{"t":"KMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.6432,0.6494,0.6432,0.6432,22400.0],["1973-02-22",0.6401,0.6401,0.6247,0.6247,12800.0],["1973-02-23",0.6217,0.6217,0.6155,0.6155,4800.0],["1973-02-26",0.6155,0.6217,0.6155,0.6155,9600.0],["1973-02-27",0.6155,0.6155,0.6032,0.6155,27200.0],["1973-02-28",0.6155,0.6155,0.6155,0.6155,0.0],["1973-03-01",0.6155,0.6217,0.6094,0.6094,14400.0],["1973-03-02",0.6032,0.6032,0.597,0.597,6400.0],["1973-03-05",0.6032,0.6032,0.6032,0.6032,4800.0],["1973-03-06",0.6094,0.6094,0.6094,0.6094,1600.0],["1973-03-07",0.6124,0.6124,0.6124,0.6124,1600.0],["1973-03-08",0.6063,0.6063,0.6001,0.6001,6400.0],["1973-03-09",0.6001,0.6001,0.6001,0.6001,0.0],["1973-03-12",0.6001,0.6063,0.597,0.597,6400.0],["1973-03-13",0.5909,0.5909,0.5909,0.5909,1600.0],["1973-03-14",0.5847,0.5847,0.5786,0.5786,8000.0],["1973-03-15",0.5847,0.5847,0.5847,0.5847,1600.0],["1973-03-16",0.5847,0.5847,0.5847,0.5847,0.0],["1973-03-19",0.5786,0.5786,0.5724,0.5724,19200.0],["1973-03-20",0.5663,0.5663,0.5663,0.5663,1600.0],["1973-03-21",0.5663,0.5724,0.5601,0.5724,11200.0],["1973-03-22",0.5724,0.5724,0.5663,0.5663,9600.0],["1973-03-23",0.5663,0.5786,0.5663,0.5786,9600.0],["1973-03-26",0.5786,0.5878,0.5694,0.5786,17600.0],["1973-03-27",0.5847,0.5847,0.5847,0.5847,1600.0],["1973-03-28",0.5847,0.5847,0.5786,0.5847,9600.0],["1973-03-29",0.5878,0.5878,0.5878,0.5878,16000.0],["1973-03-30",0.5878,0.5878,0.5817,0.5817,8000.0],["1973-04-02",0.5817,0.5817,0.5817,0.5817,0.0],["1973-04-03",0.5817,0.5817,0.5755,0.5817,3200.0],["1973-04-04",0.5817,0.5817,0.5817,0.5817,0.0],["1973-04-05",0.5817,0.5817,0.5817,0.5817,0.0],["1973-04-06",0.5694,0.5694,0.5694,0.5694,11200.0],["1973-04-09",0.5724,0.5755,0.5724,0.5755,3200.0],["1973-04-10",0.5817,0.5878,0.5817,0.5878,52800.0],["1973-04-11",0.5878,0.5909,0.5817,0.5817,12800.0],["1973-04-12",0.5878,0.5878,0.5878,0.5878,1600.0],["1973-04-13",0.5909,0.5909,0.5909,0.5909,3200.0],["1973-04-16",0.5909,0.5909,0.5847,0.5909,12800.0],["1973-04-17",0.5909,0.5909,0.5909,0.5909,0.0],["1973-04-18",0.5909,0.5909,0.5909,0.5909,0.0],["1973-04-19",0.5878,0.5878,0.5786,0.5878,16000.0],["1973-04-23",0.5909,0.594,0.5909,0.5909,19200.0],["1973-04-24",0.5847,0.5847,0.5786,0.5786,43200.0],["1973-04-25",0.5786,0.5909,0.5786,0.5909,6400.0],["1973-04-26",0.5847,0.5847,0.5847,0.5847,6400.0],["1973-04-27",0.5878,0.5878,0.5878,0.5878,6400.0],["1973-04-30",0.5847,0.5847,0.5847,0.5847,6400.0],["1973-05-01",0.5847,0.5847,0.5847,0.5847,8000.0],["1973-05-02",0.5847,0.5847,0.5786,0.5786,3200.0],["1973-05-03",0.5786,0.5817,0.5755,0.5817,20800.0],["1973-05-04",0.5817,0.5847,0.5817,0.5847,20800.0],["1973-05-07",0.5847,0.5847,0.5847,0.5847,0.0],["1973-05-08",0.5847,0.5847,0.5847,0.5847,0.0],["1973-05-09",0.5847,0.5847,0.5847,0.5847,8000.0],["1973-05-10",0.5786,0.5786,0.5663,0.5786,24000.0],["1973-05-11",0.5724,0.5724,0.5724,0.5724,3200.0],["1973-05-14",0.5724,0.5724,0.5663,0.5724,6400.0],["1973-05-15",0.5724,0.5724,0.5601,0.5724,11200.0],["1973-05-16",0.5724,0.5724,0.5663,0.5663,4800.0],["1973-05-17",0.5694,0.5724,0.5694,0.5724,4800.0],["1973-05-18",0.5663,0.5663,0.5632,0.5632,6400.0],["1973-05-21",0.5601,0.5601,0.554,0.554,19200.0],["1973-05-22",0.5509,0.5509,0.5417,0.5417,16000.0],["1973-05-23",0.5386,0.5386,0.5355,0.5355,3200.0],["1973-05-24",0.5417,0.5417,0.5417,0.5417,148800.0],["1973-05-25",0.5447,0.5601,0.5447,0.5601,38400.0],["1973-05-29",0.5724,0.5847,0.5724,0.5847,36800.0],["1973-05-30",0.5847,0.5847,0.5847,0.5847,6400.0],["1973-05-31",0.5817,0.5817,0.5786,0.5817,3200.0],["1973-06-01",0.5817,0.5817,0.5694,0.5817,17600.0],["1973-06-04",0.5755,0.5755,0.5724,0.5724,4800.0],["1973-06-05",0.5724,0.5724,0.557,0.5632,32000.0],["1973-06-06",0.5509,0.5509,0.5447,0.5478,33600.0],["1973-06-07",0.5478,0.554,0.5478,0.5478,8000.0],["1973-06-08",0.554,0.5663,0.554,0.5663,25600.0],["1973-06-11",0.5663,0.5663,0.5663,0.5663,3200.0],["1973-06-12",0.5663,0.5663,0.5663,0.5663,3200.0],["1973-06-13",0.5663,0.5663,0.5663,0.5663,16000.0],["1973-06-14",0.5632,0.5632,0.5632,0.5632,12800.0],["1973-06-15",0.557,0.557,0.557,0.557,1600.0],["1973-06-18",0.554,0.554,0.5478,0.5478,20800.0],["1973-06-19",0.5447,0.5447,0.5447,0.5447,6400.0],["1973-06-20",0.5447,0.5447,0.5447,0.5447,49600.0],["1973-06-21",0.5447,0.5447,0.5447,0.5447,0.0],["1973-06-22",0.5447,0.5478,0.5417,0.5417,35200.0],["1973-06-25",0.5386,0.5386,0.5355,0.5386,8000.0],["1973-06-26",0.5386,0.5386,0.5324,0.5386,6400.0],["1973-06-27",0.5386,0.5386,0.5386,0.5386,9600.0],["1973-06-28",0.5386,0.5386,0.5386,0.5386,0.0],["1973-06-29",0.5386,0.5386,0.5232,0.5232,33600.0],["1973-07-02",0.5293,0.5355,0.5293,0.5355,8000.0],["1973-07-03",0.5355,0.5417,0.5355,0.5417,41600.0],["1973-07-05",0.5417,0.5417,0.5417,0.5417,19200.0],["1973-07-06",0.5417,0.5478,0.5355,0.5417,14400.0],["1973-07-09",0.5417,0.5417,0.5355,0.5417,3200.0],["1973-07-10",0.5417,0.5447,0.5386,0.5447,4800.0],["1973-07-11",0.5601,0.5663,0.5601,0.5663,19200.0],["1973-07-12",0.5663,0.5663,0.5663,0.5663,0.0],["1973-07-13",0.5663,0.5663,0.5601,0.5601,17600.0],["1973-07-16",0.5601,0.5663,0.5601,0.5663,38400.0],["1973-07-17",0.5663,0.5663,0.5663,0.5663,1600.0],["1973-07-18",0.5601,0.5601,0.5601,0.5601,3200.0],["1973-07-19",0.5601,0.5663,0.554,0.5663,59200.0],["1973-07-20",0.5724,0.5786,0.5724,0.5786,24000.0],["1973-07-23",0.5847,0.5847,0.5847,0.5847,3200.0],["1973-07-24",0.5909,0.5909,0.5909,0.5909,6400.0],["1973-07-25",0.5909,0.5909,0.5909,0.5909,0.0],["1973-07-26",0.5909,0.5909,0.5909,0.5909,0.0],["1973-07-27",0.5909,0.594,0.5909,0.594,33600.0],["1973-07-30",0.6032,0.6124,0.6032,0.6094,28800.0],["1973-07-31",0.6094,0.6094,0.6032,0.6032,8000.0],["1973-08-01",0.6032,0.6032,0.6032,0.6032,0.0],["1973-08-02",0.6032,0.6032,0.597,0.6032,12800.0],["1973-08-03",0.6094,0.6186,0.6094,0.6186,8000.0],["1973-08-06",0.6186,0.6186,0.6186,0.6186,0.0],["1973-08-07",0.6155,0.6155,0.6155,0.6155,1600.0],["1973-08-08",0.6155,0.6155,0.6155,0.6155,0.0],["1973-08-09",0.6155,0.6155,0.6155,0.6155,0.0],["1973-08-10",0.6155,0.6155,0.6155,0.6155,0.0],["1973-08-13",0.6094,0.6094,0.6032,0.6032,4800.0],["1973-08-14",0.6032,0.6124,0.5909,0.597,65600.0],["1973-08-15",0.6032,0.6063,0.6032,0.6063,20800.0],["1973-08-16",0.6063,0.6063,0.6063,0.6063,3200.0],["1973-08-17",0.6001,0.6001,0.597,0.597,4800.0],["1973-08-20",0.597,0.597,0.597,0.597,0.0],["1973-08-21",0.6032,0.6032,0.6032,0.6032,6400.0],["1973-08-22",0.6063,0.6063,0.6063,0.6063,1600.0],["1973-08-23",0.6032,0.6032,0.6032,0.6032,1600.0],["1973-08-24",0.6032,0.6032,0.5909,0.5909,14400.0],["1973-08-27",0.597,0.597,0.597,0.597,1600.0],["1973-08-28",0.6001,0.6001,0.6001,0.6001,3200.0],["1973-08-29",0.6032,0.6094,0.6032,0.6094,9600.0],["1973-08-30",0.6094,0.6094,0.6094,0.6094,0.0],["1973-08-31",0.6032,0.6032,0.6032,0.6032,3200.0],["1973-09-04",0.6032,0.6063,0.6001,0.6063,4800.0],["1973-09-05",0.6063,0.6094,0.597,0.597,35200.0],["1973-09-06",0.6032,0.6094,0.6032,0.6094,8000.0],["1973-09-07",0.6094,0.6094,0.6032,0.6032,6400.0],["1973-09-10",0.6032,0.6032,0.6032,0.6032,0.0],["1973-09-11",0.6032,0.6094,0.6032,0.6032,3200.0],["1973-09-12",0.6094,0.6094,0.6094,0.6094,57600.0],["1973-09-13",0.6155,0.6155,0.6155,0.6155,1600.0],["1973-09-14",0.6217,0.6401,0.6217,0.6401,27200.0],["1973-09-17",0.6648,0.6709,0.6648,0.6709,44800.0],["1973-09-18",0.6801,0.6801,0.6801,0.6801,4800.0],["1973-09-19",0.674,0.674,0.6648,0.6648,12800.0],["1973-09-20",0.6648,0.674,0.6617,0.674,14400.0],["1973-09-21",0.674,0.6801,0.6678,0.6709,8000.0],["1973-09-24",0.6771,0.6955,0.6771,0.6955,19200.0],["1973-09-25",0.6955,0.7048,0.6925,0.6955,40000.0],["1973-09-26",0.6955,0.6955,0.6894,0.6894,235200.0],["1973-09-27",0.6894,0.6955,0.6832,0.6894,11200.0],["1973-09-28",0.6925,0.6925,0.6925,0.6925,1600.0],["1973-10-01",0.6925,0.7017,0.6894,0.6986,12800.0],["1973-10-02",0.7078,0.714,0.7078,0.714,6400.0],["1973-10-03",0.714,0.7263,0.7109,0.7263,8000.0],["1973-10-04",0.7263,0.7386,0.714,0.714,116800.0],["1973-10-05",0.714,0.7386,0.7078,0.7325,30400.0],["1973-10-08",0.7325,0.7386,0.7263,0.7355,17600.0],["1973-10-09",0.7386,0.7448,0.7386,0.7448,30400.0],["1973-10-10",0.7448,0.7632,0.7448,0.7632,41600.0],["1973-10-11",0.7725,0.8002,0.7725,0.8002,132800.0],["1973-10-12",0.8002,0.8063,0.7817,0.7817,54400.0],["1973-10-15",0.7755,0.7755,0.7632,0.7663,12800.0],["1973-10-16",0.7694,0.8032,0.7694,0.8002,244800.0],["1973-10-17",0.8002,0.8248,0.8002,0.8248,276800.0],["1973-10-18",0.8248,0.8309,0.8248,0.8248,48000.0],["1973-10-19",0.8248,0.8371,0.8248,0.8371,91200.0],["1973-10-22",0.8463,0.8617,0.8463,0.8494,51200.0],["1973-10-23",0.8494,0.8617,0.8309,0.8617,28800.0],["1973-10-24",0.8617,0.8617,0.8556,0.8617,14400.0],["1973-10-25",0.8556,0.8556,0.8433,0.8556,33600.0],["1973-10-26",0.8556,0.8617,0.8556,0.8617,16000.0],["1973-10-29",0.8617,0.8833,0.8617,0.8833,35200.0],["1973-10-30",0.8833,0.8833,0.8617,0.8617,27200.0],["1973-10-31",0.8679,0.9048,0.8679,0.9048,38400.0],["1973-11-01",0.8956,0.8956,0.8894,0.8925,36800.0],["1973-11-02",0.8863,0.8863,0.8433,0.8433,64000.0],["1973-11-05",0.834,0.834,0.7725,0.7786,139200.0],["1973-11-06",0.7694,0.7694,0.7571,0.7632,33600.0],["1973-11-07",0.7694,0.7879,0.7694,0.7879,36800.0],["1973-11-08",0.794,0.8248,0.794,0.8248,43200.0],["1973-11-09",0.8248,0.8248,0.8125,0.8125,25600.0],["1973-11-12",0.8125,0.8125,0.7755,0.7848,33600.0],["1973-11-13",0.7848,0.7848,0.754,0.7632,33600.0],["1973-11-14",0.7632,0.7632,0.754,0.7632,12800.0],["1973-11-15",0.7632,0.7632,0.7171,0.7171,54400.0],["1973-11-16",0.7109,0.7109,0.6955,0.7109,28800.0],["1973-11-19",0.7109,0.7171,0.6771,0.6771,72000.0],["1973-11-20",0.6771,0.6771,0.6555,0.6771,43200.0],["1973-11-21",0.6709,0.6709,0.6709,0.6709,12800.0],["1973-11-23",0.6648,0.6648,0.6586,0.6586,8000.0],["1973-11-26",0.6494,0.6494,0.6155,0.6247,46400.0],["1973-11-27",0.6247,0.6309,0.6094,0.6217,20800.0],["1973-11-28",0.6217,0.634,0.6217,0.634,8000.0],["1973-11-29",0.634,0.6648,0.634,0.6586,44800.0],["1973-11-30",0.6586,0.6648,0.6524,0.6648,14400.0],["1973-12-03",0.6617,0.6617,0.6617,0.6617,1600.0],["1973-12-04",0.6648,0.6709,0.6648,0.6709,6400.0],["1973-12-05",0.6648,0.6648,0.6155,0.6278,44800.0],["1973-12-06",0.6278,0.6463,0.6094,0.6463,49600.0],["1973-12-07",0.6617,0.7202,0.6617,0.7202,148800.0],["1973-12-10",0.7386,0.8371,0.7386,0.8248,120000.0],["1973-12-11",0.8248,0.8586,0.8125,0.8125,83200.0],["1973-12-12",0.8063,0.8063,0.754,0.754,65600.0],["1973-12-13",0.7602,0.7817,0.7602,0.7755,30400.0],["1973-12-14",0.7755,0.7755,0.7694,0.7755,6400.0],["1973-12-17",0.7817,0.7879,0.7817,0.7879,4800.0],["1973-12-18",0.794,0.8125,0.794,0.8125,20800.0],["1973-12-19",0.834,0.8494,0.834,0.8433,30400.0],["1973-12-20",0.8433,0.8494,0.8248,0.8248,35200.0],["1973-12-21",0.8248,0.8309,0.8217,0.8248,14400.0],["1973-12-24",0.8248,0.8309,0.8186,0.8186,36800.0],["1973-12-26",0.8248,0.8248,0.8248,0.8248,12800.0],["1973-12-27",0.8248,0.8371,0.8186,0.8371,27200.0],["1973-12-28",0.8371,0.8371,0.8248,0.8371,40000.0],["1973-12-31",0.8309,0.8309,0.8125,0.8125,24000.0],["1974-01-02",0.8156,0.8217,0.8156,0.8156,9600.0],["1974-01-03",0.8248,0.8371,0.8248,0.8371,81600.0],["1974-01-04",0.8371,0.8371,0.8279,0.8279,6400.0],["1974-01-07",0.8279,0.8279,0.8125,0.8125,11200.0],["1974-01-08",0.8125,0.8217,0.8125,0.8186,20800.0],["1974-01-09",0.8125,0.8125,0.8002,0.8002,12800.0],["1974-01-10",0.8002,0.8002,0.7909,0.7909,16000.0],["1974-01-11",0.7971,0.8002,0.7971,0.8002,4800.0],["1974-01-14",0.8063,0.8125,0.8063,0.8125,8000.0],["1974-01-15",0.8125,0.8156,0.8125,0.8125,4800.0],["1974-01-16",0.8125,0.8186,0.8032,0.8032,11200.0],["1974-01-17",0.8032,0.8032,0.794,0.794,6400.0],["1974-01-18",0.7879,0.7879,0.7848,0.7848,4800.0],["1974-01-21",0.7909,0.8002,0.7909,0.8002,12800.0],["1974-01-22",0.8094,0.8217,0.8094,0.8217,19200.0],["1974-01-23",0.8217,0.8248,0.8125,0.8248,20800.0],["1974-01-24",0.8186,0.8186,0.8156,0.8156,6400.0],["1974-01-25",0.8156,0.8309,0.8156,0.8248,9600.0],["1974-01-28",0.8309,0.8433,0.8309,0.8433,16000.0],["1974-01-29",0.8433,0.8433,0.8279,0.8279,22400.0],["1974-01-30",0.834,0.8371,0.834,0.8371,8000.0],["1974-01-31",0.8371,0.8371,0.8248,0.8371,30400.0],["1974-02-01",0.8309,0.8309,0.8309,0.8309,3200.0],["1974-02-04",0.8309,0.8371,0.8248,0.834,19200.0],["1974-02-05",0.8248,0.8248,0.8186,0.8186,6400.0],["1974-02-06",0.8186,0.8186,0.8186,0.8186,0.0],["1974-02-07",0.8186,0.8186,0.8186,0.8186,0.0],["1974-02-08",0.8186,0.8186,0.8156,0.8186,9600.0],["1974-02-11",0.8125,0.8125,0.7879,0.7879,28800.0],["1974-02-12",0.7817,0.7817,0.7509,0.7509,43200.0],["1974-02-13",0.7448,0.7448,0.7448,0.7448,1600.0],["1974-02-14",0.7386,0.7386,0.7386,0.7386,4800.0],["1974-02-15",0.7325,0.7325,0.7325,0.7325,3200.0],["1974-02-19",0.7386,0.7386,0.7386,0.7386,6400.0],["1974-02-20",0.7386,0.7386,0.7386,0.7386,1600.0],["1974-02-21",0.7386,0.7386,0.7386,0.7386,3200.0],["1974-02-22",0.7386,0.7571,0.7386,0.7571,51200.0],["1974-02-25",0.7571,0.7571,0.754,0.7571,8000.0],["1974-02-26",0.7632,0.7755,0.7632,0.7755,54400.0],["1974-02-27",0.7694,0.7694,0.7632,0.7663,25600.0],["1974-02-28",0.7663,0.7663,0.7663,0.7663,0.0],["1974-03-01",0.7725,0.7725,0.7725,0.7725,4800.0],["1974-03-04",0.7725,0.7786,0.7663,0.7786,12800.0],["1974-03-05",0.7786,0.7879,0.7755,0.7879,16000.0],["1974-03-06",0.794,0.8002,0.794,0.7971,12800.0],["1974-03-07",0.7971,0.7971,0.7971,0.7971,0.0],["1974-03-08",0.7909,0.7909,0.7909,0.7909,4800.0],["1974-03-11",0.7909,0.7909,0.7817,0.7909,11200.0],["1974-03-12",0.7909,0.7909,0.7909,0.7909,0.0],["1974-03-13",0.7879,0.7879,0.7879,0.7879,14400.0],["1974-03-14",0.794,0.8063,0.794,0.8063,16000.0],["1974-03-15",0.8063,0.8063,0.8063,0.8063,0.0],["1974-03-18",0.8002,0.8002,0.8002,0.8002,11200.0],["1974-03-19",0.8002,0.8002,0.7909,0.7971,16000.0],["1974-03-20",0.7971,0.8063,0.7971,0.8063,12800.0],["1974-03-21",0.8094,0.8094,0.8094,0.8094,1600.0],["1974-03-22",0.8094,0.8125,0.8063,0.8125,9600.0],["1974-03-25",0.8125,0.8125,0.8125,0.8125,49600.0],["1974-03-26",0.8186,0.8186,0.8186,0.8186,1600.0],["1974-03-27",0.8186,0.8248,0.8186,0.8186,11200.0],["1974-03-28",0.8094,0.8094,0.7817,0.7817,91200.0],["1974-03-29",0.7755,0.7755,0.7632,0.7632,134400.0],["1974-04-01",0.7632,0.7755,0.7632,0.7632,51200.0],["1974-04-02",0.7632,0.7694,0.7571,0.7571,17600.0],["1974-04-03",0.7509,0.7509,0.7448,0.7448,24000.0],["1974-04-04",0.7509,0.754,0.7509,0.754,4800.0],["1974-04-05",0.7571,0.7632,0.7571,0.7632,22400.0],["1974-04-08",0.7725,0.7725,0.7725,0.7725,11200.0],["1974-04-09",0.7786,0.794,0.7786,0.7879,19200.0],["1974-04-10",0.794,0.794,0.794,0.794,3200.0],["1974-04-11",0.794,0.794,0.794,0.794,0.0],["1974-04-15",0.7879,0.7879,0.7879,0.7879,8000.0],["1974-04-16",0.7879,0.8063,0.7879,0.7971,25600.0],["1974-04-17",0.7971,0.7971,0.7909,0.7971,8000.0],["1974-04-18",0.7971,0.8002,0.7971,0.7971,11200.0],["1974-04-19",0.7909,0.7909,0.7909,0.7909,1600.0],["1974-04-22",0.7909,0.794,0.7879,0.794,6400.0],["1974-04-23",0.7879,0.7879,0.7879,0.7879,4800.0],["1974-04-24",0.7817,0.7817,0.7817,0.7817,1600.0],["1974-04-25",0.7817,0.7879,0.7755,0.7817,11200.0],["1974-04-26",0.7817,0.7879,0.7817,0.7817,4800.0],["1974-04-29",0.7817,0.7879,0.7786,0.7879,17600.0],["1974-04-30",0.7879,0.7879,0.7879,0.7879,0.0],["1974-05-01",0.794,0.8002,0.794,0.8002,3200.0],["1974-05-02",0.8002,0.8002,0.8002,0.8002,19200.0],["1974-05-03",0.8002,0.8002,0.8002,0.8002,0.0],["1974-05-06",0.8002,0.8002,0.7971,0.8002,6400.0],["1974-05-07",0.8002,0.8002,0.8002,0.8002,0.0],["1974-05-08",0.8002,0.8002,0.794,0.794,86400.0],["1974-05-09",0.794,0.8002,0.794,0.8002,3200.0],["1974-05-10",0.8032,0.8063,0.8032,0.8063,12800.0],["1974-05-13",0.8063,0.8063,0.8032,0.8063,3200.0],["1974-05-14",0.8063,0.8063,0.8063,0.8063,0.0],["1974-05-15",0.8063,0.8063,0.8063,0.8063,0.0],["1974-05-16",0.8125,0.8186,0.8125,0.8186,17600.0],["1974-05-17",0.8186,0.8186,0.8002,0.8002,20800.0],["1974-05-20",0.794,0.794,0.7817,0.7817,12800.0],["1974-05-21",0.7817,0.7817,0.7817,0.7817,1600.0],["1974-05-22",0.7817,0.7879,0.7755,0.7755,16000.0],["1974-05-23",0.7755,0.7755,0.7755,0.7755,3200.0],["1974-05-24",0.7755,0.7755,0.7755,0.7755,0.0],["1974-05-28",0.7694,0.7694,0.7663,0.7663,4800.0],["1974-05-29",0.7663,0.7725,0.7632,0.7663,43200.0],["1974-05-30",0.7632,0.7632,0.7602,0.7632,4800.0],["1974-05-31",0.7632,0.7632,0.7571,0.7632,3200.0],["1974-06-03",0.7632,0.7632,0.7632,0.7632,0.0],["1974-06-04",0.7632,0.7632,0.7632,0.7632,0.0],["1974-06-05",0.7632,0.7632,0.7632,0.7632,0.0],["1974-06-06",0.7632,0.7632,0.7632,0.7632,6400.0],["1974-06-07",0.7694,0.7694,0.7694,0.7694,3200.0],["1974-06-10",0.7725,0.7725,0.7725,0.7725,1600.0],["1974-06-11",0.7663,0.7663,0.7602,0.7602,8000.0],["1974-06-12",0.7602,0.7602,0.754,0.7602,4800.0],["1974-06-13",0.754,0.754,0.7509,0.7509,8000.0],["1974-06-14",0.7448,0.7448,0.7386,0.7386,12800.0],["1974-06-17",0.7355,0.7355,0.7294,0.7294,4800.0],["1974-06-18",0.7355,0.7355,0.7355,0.7355,4800.0],["1974-06-19",0.7294,0.7294,0.7294,0.7294,1600.0],["1974-06-20",0.7263,0.7263,0.7263,0.7263,1600.0],["1974-06-21",0.7232,0.7232,0.7202,0.7232,4800.0],["1974-06-24",0.7232,0.7263,0.7202,0.7202,6400.0],["1974-06-25",0.714,0.714,0.7078,0.7078,8000.0],["1974-06-26",0.7078,0.7078,0.7078,0.7078,3200.0],["1974-06-27",0.7078,0.7078,0.7017,0.7017,6400.0],["1974-06-28",0.6955,0.6955,0.6832,0.6925,11200.0],["1974-07-01",0.6925,0.6925,0.6801,0.6801,22400.0],["1974-07-02",0.6801,0.6863,0.6709,0.6709,11200.0],["1974-07-03",0.6678,0.6678,0.6617,0.6617,9600.0],["1974-07-05",0.6555,0.6555,0.6555,0.6555,3200.0],["1974-07-08",0.6494,0.6494,0.634,0.634,12800.0],["1974-07-09",0.6401,0.6463,0.6401,0.6401,38400.0],["1974-07-10",0.6401,0.6401,0.6401,0.6401,0.0],["1974-07-11",0.6401,0.6401,0.634,0.6401,3200.0],["1974-07-12",0.6463,0.6524,0.6463,0.6494,20800.0],["1974-07-15",0.6586,0.674,0.6586,0.674,14400.0],["1974-07-16",0.674,0.674,0.674,0.674,0.0],["1974-07-17",0.6678,0.6678,0.6678,0.6678,3200.0],["1974-07-18",0.674,0.674,0.674,0.674,3200.0],["1974-07-19",0.6801,0.6801,0.6801,0.6801,1600.0],["1974-07-22",0.6801,0.6801,0.674,0.6801,19200.0],["1974-07-23",0.6863,0.6863,0.6863,0.6863,3200.0],["1974-07-24",0.6863,0.6863,0.6863,0.6863,0.0],["1974-07-25",0.6925,0.7048,0.6925,0.7048,12800.0],["1974-07-26",0.7048,0.7048,0.7048,0.7048,0.0],["1974-07-29",0.7048,0.7048,0.7048,0.7048,0.0],["1974-07-30",0.7048,0.7048,0.7048,0.7048,0.0],["1974-07-31",0.7048,0.7048,0.6955,0.6955,6400.0],["1974-08-01",0.6925,0.6925,0.6925,0.6925,1600.0],["1974-08-02",0.6986,0.6986,0.6986,0.6986,3200.0],["1974-08-05",0.6986,0.6986,0.6986,0.6986,0.0],["1974-08-06",0.6955,0.6955,0.6863,0.6863,8000.0],["1974-08-07",0.6863,0.6925,0.6863,0.6863,3200.0],["1974-08-08",0.6863,0.6863,0.6863,0.6863,0.0],["1974-08-09",0.6832,0.6832,0.6832,0.6832,8000.0],["1974-08-12",0.6832,0.6832,0.6832,0.6832,0.0],["1974-08-13",0.6771,0.6771,0.6771,0.6771,3200.0],["1974-08-14",0.6709,0.6709,0.6648,0.6709,12800.0],["1974-08-15",0.6648,0.6648,0.6648,0.6648,6400.0],["1974-08-16",0.6648,0.6648,0.6648,0.6648,1600.0],["1974-08-19",0.6648,0.6648,0.6648,0.6648,8000.0],["1974-08-20",0.6648,0.6648,0.6617,0.6617,12800.0],["1974-08-21",0.6617,0.6617,0.6617,0.6617,0.0],["1974-08-22",0.6617,0.6617,0.6617,0.6617,0.0],["1974-08-23",0.6586,0.6586,0.6586,0.6586,4800.0],["1974-08-26",0.6524,0.6524,0.6524,0.6524,4800.0],["1974-08-27",0.6524,0.6648,0.6524,0.6555,16000.0],["1974-08-28",0.6555,0.6586,0.6555,0.6555,8000.0],["1974-08-29",0.6586,0.6586,0.6586,0.6586,3200.0],["1974-08-30",0.6524,0.6524,0.6524,0.6524,6400.0],["1974-09-03",0.6555,0.6555,0.6555,0.6555,1600.0],["1974-09-04",0.6494,0.6494,0.6432,0.6432,11200.0],["1974-09-05",0.6432,0.6432,0.6432,0.6432,0.0],["1974-09-06",0.6432,0.6432,0.6432,0.6432,0.0],["1974-09-09",0.6432,0.6432,0.6432,0.6432,0.0],["1974-09-10",0.6401,0.6401,0.6401,0.6401,1600.0],["1974-09-11",0.634,0.634,0.634,0.634,3200.0],["1974-09-12",0.634,0.634,0.6278,0.6278,9600.0],["1974-09-13",0.6217,0.6217,0.6217,0.6217,8000.0],["1974-09-16",0.6124,0.6124,0.6001,0.6063,38400.0],["1974-09-17",0.6094,0.6155,0.6094,0.6155,9600.0],["1974-09-18",0.6094,0.6094,0.6094,0.6094,1600.0],["1974-09-19",0.6155,0.634,0.6155,0.6309,28800.0],["1974-09-20",0.6371,0.6401,0.6371,0.6371,8000.0],["1974-09-23",0.6463,0.6463,0.6463,0.6463,11200.0],["1974-09-24",0.6463,0.6463,0.6463,0.6463,0.0],["1974-09-25",0.6463,0.6586,0.6463,0.6586,14400.0],["1974-09-26",0.6586,0.6586,0.6586,0.6586,0.0],["1974-09-27",0.6648,0.6709,0.6648,0.6709,6400.0],["1974-09-30",0.6771,0.6771,0.6771,0.6771,12800.0],["1974-10-01",0.6771,0.6771,0.6771,0.6771,1600.0],["1974-10-02",0.6771,0.6771,0.6771,0.6771,8000.0],["1974-10-03",0.6771,0.6771,0.6771,0.6771,0.0],["1974-10-04",0.6771,0.6894,0.6771,0.6771,84800.0],["1974-10-07",0.6771,0.6771,0.6771,0.6771,1600.0],["1974-10-08",0.6771,0.6771,0.6771,0.6771,33600.0],["1974-10-09",0.6709,0.6709,0.6709,0.6709,16000.0],["1974-10-10",0.6709,0.6771,0.6709,0.674,32000.0],["1974-10-11",0.674,0.674,0.6678,0.674,14400.0],["1974-10-14",0.674,0.674,0.674,0.674,0.0],["1974-10-15",0.674,0.674,0.6648,0.6709,22400.0],["1974-10-16",0.6771,0.6894,0.6771,0.6894,28800.0],["1974-10-17",0.6894,0.6894,0.6894,0.6894,0.0],["1974-10-18",0.6894,0.6894,0.6894,0.6894,1600.0],["1974-10-21",0.6894,0.6894,0.6863,0.6894,17600.0],["1974-10-22",0.6863,0.6863,0.6863,0.6863,1600.0],["1974-10-23",0.6863,0.6863,0.6863,0.6863,0.0],["1974-10-24",0.6863,0.6863,0.6863,0.6863,3200.0],["1974-10-25",0.6832,0.6832,0.6586,0.6586,30400.0],["1974-10-28",0.6586,0.6586,0.6586,0.6586,6400.0],["1974-10-29",0.6648,0.6832,0.6648,0.6832,20800.0],["1974-10-30",0.6832,0.6894,0.674,0.6894,22400.0],["1974-10-31",0.6894,0.6955,0.6832,0.6894,24000.0],["1974-11-01",0.6894,0.6894,0.6894,0.6894,0.0],["1974-11-04",0.6832,0.6832,0.6832,0.6832,9600.0],["1974-11-05",0.6771,0.6771,0.6771,0.6771,4800.0],["1974-11-06",0.6801,0.7109,0.6801,0.7109,27200.0],["1974-11-07",0.7109,0.7109,0.7109,0.7109,6400.0],["1974-11-08",0.7109,0.7109,0.7109,0.7109,0.0],["1974-11-11",0.714,0.714,0.714,0.714,4800.0],["1974-11-12",0.714,0.714,0.714,0.714,0.0],["1974-11-13",0.7109,0.7109,0.7109,0.7109,97600.0],["1974-11-14",0.714,0.7202,0.714,0.714,6400.0],["1974-11-15",0.714,0.714,0.714,0.714,1600.0],["1974-11-18",0.714,0.7171,0.7109,0.7109,36800.0],["1974-11-19",0.7109,0.7171,0.7109,0.7171,36800.0],["1974-11-20",0.7171,0.7171,0.7171,0.7171,8000.0],["1974-11-21",0.7109,0.7109,0.7109,0.7109,19200.0],["1974-11-22",0.7109,0.7109,0.7109,0.7109,0.0],["1974-11-25",0.7171,0.7232,0.7171,0.7202,11200.0],["1974-11-26",0.714,0.714,0.714,0.714,1600.0],["1974-11-27",0.714,0.714,0.714,0.714,1600.0],["1974-11-29",0.7202,0.7202,0.7202,0.7202,1600.0],["1974-12-02",0.7171,0.7171,0.7171,0.7171,1600.0],["1974-12-03",0.7232,0.7386,0.7232,0.7386,16000.0],["1974-12-04",0.7386,0.7386,0.7355,0.7355,11200.0],["1974-12-05",0.7355,0.7355,0.7355,0.7355,0.0],["1974-12-06",0.7417,0.7478,0.7417,0.7448,17600.0],["1974-12-09",0.7448,0.7448,0.7448,0.7448,0.0],["1974-12-10",0.7448,0.7448,0.7448,0.7448,6400.0],["1974-12-11",0.7448,0.7448,0.7448,0.7448,0.0],["1974-12-12",0.7448,0.7448,0.7448,0.7448,1600.0],["1974-12-13",0.7448,0.7448,0.7448,0.7448,4800.0],["1974-12-16",0.7386,0.7386,0.7202,0.7202,49600.0],["1974-12-17",0.714,0.714,0.7078,0.7078,88000.0],["1974-12-18",0.7017,0.7017,0.6955,0.7017,262400.0],["1974-12-19",0.7017,0.7017,0.7017,0.7017,0.0],["1974-12-20",0.6955,0.6955,0.6955,0.6955,1600.0],["1974-12-23",0.6955,0.6955,0.6894,0.6894,40000.0],["1974-12-24",0.674,0.674,0.6709,0.6709,24000.0],["1974-12-26",0.6709,0.6709,0.6709,0.6709,0.0],["1974-12-27",0.6709,0.6709,0.6709,0.6709,0.0],["1974-12-30",0.6771,0.6771,0.6771,0.6771,1600.0],["1974-12-31",0.6771,0.6771,0.6709,0.6771,6400.0],["1975-01-02",0.6801,0.6801,0.6801,0.6801,4800.0],["1975-01-03",0.6801,0.6801,0.6801,0.6801,0.0],["1975-01-06",0.6801,0.6801,0.674,0.674,4800.0],["1975-01-07",0.674,0.674,0.6648,0.674,88000.0],["1975-01-08",0.6709,0.6709,0.6709,0.6709,1600.0],["1975-01-09",0.674,0.674,0.674,0.674,4800.0],["1975-01-10",0.674,0.674,0.6678,0.674,6400.0],["1975-01-13",0.6678,0.6678,0.6678,0.6678,3200.0],["1975-01-14",0.674,0.674,0.674,0.674,3200.0],["1975-01-15",0.674,0.674,0.674,0.674,4800.0],["1975-01-16",0.674,0.674,0.674,0.674,11200.0],["1975-01-17",0.674,0.674,0.674,0.674,0.0],["1975-01-20",0.674,0.674,0.674,0.674,6400.0],["1975-01-21",0.674,0.674,0.674,0.674,0.0],["1975-01-22",0.674,0.674,0.674,0.674,0.0],["1975-01-23",0.674,0.674,0.674,0.674,0.0],["1975-01-24",0.6771,0.6771,0.6771,0.6771,6400.0],["1975-01-27",0.6832,0.6894,0.6832,0.6894,22400.0],["1975-01-28",0.6894,0.7017,0.6894,0.6894,24000.0],["1975-01-29",0.6955,0.7017,0.6955,0.7017,4800.0],["1975-01-30",0.7017,0.7078,0.7017,0.7078,6400.0],["1975-01-31",0.7078,0.7202,0.7017,0.7202,51200.0],["1975-02-03",0.7202,0.7202,0.7202,0.7202,3200.0],["1975-02-04",0.714,0.714,0.7078,0.714,56000.0],["1975-02-05",0.7078,0.7078,0.7017,0.7078,3200.0],["1975-02-06",0.714,0.7171,0.714,0.7171,20800.0],["1975-02-07",0.7109,0.7109,0.7017,0.7109,19200.0],["1975-02-10",0.7048,0.7048,0.7017,0.7017,11200.0],["1975-02-11",0.6955,0.6955,0.6894,0.6894,9600.0],["1975-02-12",0.6894,0.6894,0.6894,0.6894,0.0],["1975-02-13",0.6894,0.6955,0.6894,0.6894,11200.0],["1975-02-14",0.6955,0.6955,0.6955,0.6955,11200.0],["1975-02-18",0.6955,0.6955,0.6863,0.6863,38400.0],["1975-02-19",0.6863,0.6925,0.6832,0.6832,17600.0],["1975-02-20",0.6894,0.7017,0.6894,0.7017,52800.0],["1975-02-21",0.7017,0.7171,0.6955,0.7171,70400.0],["1975-02-24",0.7171,0.7232,0.7078,0.7232,12800.0],["1975-02-25",0.7171,0.7171,0.7171,0.7171,1600.0],["1975-02-26",0.7171,0.7263,0.7171,0.7263,11200.0],["1975-02-27",0.7263,0.7263,0.7263,0.7263,6400.0],["1975-02-28",0.7263,0.7509,0.7232,0.7448,56000.0],["1975-03-03",0.7448,0.7448,0.7386,0.7448,4800.0],["1975-03-04",0.7509,0.7571,0.7509,0.7571,12800.0],["1975-03-05",0.7571,0.7786,0.7509,0.7509,41600.0],["1975-03-06",0.7509,0.7509,0.7479,0.7509,11200.0],["1975-03-07",0.754,0.7602,0.754,0.7602,9600.0],["1975-03-10",0.7632,0.7694,0.7632,0.7694,8000.0],["1975-03-11",0.7694,0.7694,0.7694,0.7694,0.0],["1975-03-12",0.7755,0.7879,0.7755,0.7879,12800.0],["1975-03-13",0.7817,0.7817,0.7817,0.7817,1600.0],["1975-03-14",0.7694,0.7694,0.7632,0.7694,19200.0],["1975-03-17",0.7755,0.7879,0.7755,0.7879,17600.0],["1975-03-18",0.7879,0.8002,0.7879,0.8002,12800.0],["1975-03-19",0.794,0.794,0.794,0.794,3200.0],["1975-03-20",0.794,0.794,0.794,0.794,1600.0],["1975-03-21",0.8002,0.8156,0.8002,0.8125,17600.0],["1975-03-24",0.8125,0.8217,0.794,0.794,48000.0],["1975-03-25",0.7879,0.7879,0.7879,0.7879,36800.0],["1975-03-26",0.7879,0.7879,0.7817,0.7879,62400.0],["1975-03-27",0.794,0.8032,0.794,0.8032,9600.0],["1975-03-31",0.8063,0.8125,0.8063,0.8125,3200.0],["1975-04-01",0.8125,0.8217,0.8125,0.8217,19200.0],["1975-04-02",0.8279,0.8309,0.8279,0.8309,4800.0],["1975-04-03",0.8309,0.8371,0.8309,0.8371,12800.0],["1975-04-04",0.8371,0.8371,0.8156,0.8217,41600.0],["1975-04-07",0.8217,0.8217,0.8217,0.8217,4800.0],["1975-04-08",0.8217,0.8279,0.8217,0.8279,19200.0],["1975-04-09",0.8279,0.834,0.8248,0.834,19200.0],["1975-04-10",0.8279,0.8279,0.8279,0.8279,1600.0],["1975-04-11",0.8279,0.8279,0.8279,0.8279,0.0],["1975-04-14",0.8371,0.8433,0.8371,0.8433,12800.0],["1975-04-15",0.8433,0.8525,0.8402,0.8525,12800.0],["1975-04-16",0.8525,0.8525,0.8433,0.8433,12800.0],["1975-04-17",0.8494,0.8617,0.8494,0.8617,19200.0],["1975-04-18",0.8617,0.8679,0.8556,0.8617,9600.0],["1975-04-21",0.8679,0.8833,0.8679,0.871,20800.0],["1975-04-22",0.874,0.874,0.874,0.874,1600.0],["1975-04-23",0.871,0.871,0.871,0.871,3200.0],["1975-04-24",0.874,0.874,0.874,0.874,4800.0],["1975-04-25",0.8771,0.8863,0.8771,0.8863,9600.0],["1975-04-28",0.8863,0.8863,0.8802,0.8863,11200.0],["1975-04-29",0.8863,0.8863,0.8802,0.8863,4800.0],["1975-04-30",0.8925,0.8987,0.8925,0.8925,6400.0],["1975-05-01",0.8925,0.8925,0.8925,0.8925,1600.0],["1975-05-02",0.8987,0.8987,0.8987,0.8987,6400.0],["1975-05-05",0.9048,0.914,0.9048,0.914,8000.0],["1975-05-06",0.914,0.9479,0.911,0.9417,97600.0],["1975-05-07",0.951,0.9602,0.951,0.9571,16000.0],["1975-05-08",0.951,0.951,0.9479,0.9479,4800.0],["1975-05-09",0.954,0.9602,0.954,0.954,8000.0],["1975-05-12",0.954,0.9633,0.9479,0.9602,22400.0],["1975-05-13",0.954,0.954,0.9479,0.954,14400.0],["1975-05-14",0.954,0.9664,0.951,0.9664,32000.0],["1975-05-15",0.9664,0.9725,0.9571,0.9664,38400.0],["1975-05-16",0.9602,0.9602,0.9602,0.9602,4800.0],["1975-05-19",0.9602,0.9664,0.954,0.9602,25600.0],["1975-05-20",0.9664,0.9725,0.9664,0.9664,9600.0],["1975-05-21",0.954,0.954,0.9294,0.9479,62400.0],["1975-05-22",0.9417,0.9417,0.9417,0.9417,3200.0],["1975-05-23",0.9417,0.9479,0.9417,0.9417,6400.0],["1975-05-27",0.9325,0.9325,0.9294,0.9294,8000.0],["1975-05-28",0.9233,0.9233,0.911,0.9233,22400.0],["1975-05-29",0.9171,0.9171,0.911,0.911,9600.0],["1975-05-30",0.911,0.911,0.8987,0.9048,11200.0],["1975-06-02",0.9048,0.9171,0.9048,0.9171,19200.0],["1975-06-03",0.9233,0.9325,0.9233,0.9325,17600.0],["1975-06-04",0.9325,0.9356,0.9325,0.9356,3200.0],["1975-06-05",0.9356,0.9356,0.9356,0.9356,4800.0],["1975-06-06",0.9325,0.9325,0.9294,0.9325,4800.0],["1975-06-09",0.9294,0.9294,0.9294,0.9294,1600.0],["1975-06-10",0.9294,0.9294,0.9233,0.9294,8000.0],["1975-06-11",0.9233,0.9233,0.911,0.911,14400.0],["1975-06-12",0.911,0.911,0.911,0.911,1600.0],["1975-06-13",0.9048,0.9048,0.8863,0.8956,206400.0],["1975-06-16",0.9048,0.911,0.9048,0.9079,32000.0],["1975-06-17",0.9079,0.9079,0.9079,0.9079,1600.0],["1975-06-18",0.914,0.914,0.914,0.914,4800.0],["1975-06-19",0.914,0.914,0.914,0.914,0.0],["1975-06-20",0.9171,0.9233,0.9171,0.9233,12800.0],["1975-06-23",0.9325,0.9479,0.9325,0.9479,25600.0],["1975-06-24",0.9448,0.9448,0.9294,0.9448,25600.0],["1975-06-25",0.951,0.9571,0.951,0.9571,12800.0],["1975-06-26",0.9571,0.9571,0.954,0.9571,9600.0],["1975-06-27",0.9571,0.9571,0.951,0.951,14400.0],["1975-06-30",0.9448,0.9448,0.9387,0.9387,4800.0],["1975-07-01",0.9356,0.9356,0.9356,0.9356,8000.0],["1975-07-02",0.9356,0.9387,0.9356,0.9387,9600.0],["1975-07-03",0.9387,0.954,0.9387,0.954,11200.0],["1975-07-07",0.954,0.954,0.9356,0.9356,9600.0],["1975-07-08",0.9294,0.9294,0.9294,0.9294,3200.0],["1975-07-09",0.9294,0.9294,0.9294,0.9294,6400.0],["1975-07-10",0.9294,0.9294,0.9171,0.9294,17600.0],["1975-07-11",0.9294,0.9294,0.9294,0.9294,0.0],["1975-07-14",0.9294,0.9294,0.9294,0.9294,0.0],["1975-07-15",0.9294,0.9294,0.9294,0.9294,0.0],["1975-07-16",0.9294,0.9294,0.9233,0.9294,88000.0],["1975-07-17",0.9294,0.9294,0.9233,0.9294,12800.0],["1975-07-18",0.9387,0.9602,0.9387,0.9602,27200.0],["1975-07-21",0.9664,0.9725,0.9664,0.9725,8000.0],["1975-07-22",0.9664,0.9664,0.9633,0.9633,8000.0],["1975-07-23",0.9633,0.9633,0.9571,0.9633,4800.0],["1975-07-24",0.9633,0.9725,0.954,0.954,12800.0],["1975-07-25",0.954,0.9571,0.951,0.951,9600.0],["1975-07-28",0.951,0.951,0.951,0.951,3200.0],["1975-07-29",0.951,0.9633,0.951,0.9602,19200.0],["1975-07-30",0.9664,0.9848,0.9664,0.9787,19200.0],["1975-07-31",0.9879,1.0033,0.9879,1.0033,9600.0],["1975-08-01",1.0094,1.0741,1.0094,1.0525,67200.0],["1975-08-04",1.0525,1.0556,1.0402,1.0556,22400.0],["1975-08-05",1.0556,1.0556,1.0464,1.0464,8000.0],["1975-08-06",1.0464,1.0464,1.0402,1.0433,9600.0],["1975-08-07",1.0464,1.0464,1.0464,1.0464,6400.0],["1975-08-08",1.0525,1.0587,1.0525,1.0525,11200.0],["1975-08-11",1.0525,1.0525,1.0464,1.0464,6400.0],["1975-08-12",1.0464,1.0464,1.0341,1.0341,28800.0],["1975-08-13",1.0248,1.0248,0.9971,0.9971,22400.0],["1975-08-14",0.991,0.991,0.9725,0.9725,22400.0],["1975-08-15",0.9725,0.9787,0.9725,0.9787,20800.0],["1975-08-18",0.9787,0.9787,0.9787,0.9787,0.0],["1975-08-19",0.9787,0.9787,0.9787,0.9787,8000.0],["1975-08-20",0.9725,0.9725,0.9725,0.9725,3200.0],["1975-08-21",0.9725,0.9817,0.9664,0.9664,43200.0],["1975-08-22",0.9633,0.9633,0.9602,0.9633,9600.0],["1975-08-25",0.9571,0.9571,0.9417,0.9417,40000.0],["1975-08-26",0.9417,0.9417,0.9417,0.9417,0.0],["1975-08-27",0.9387,0.9387,0.9171,0.9387,32000.0],["1975-08-28",0.9417,0.9417,0.9417,0.9417,3200.0],["1975-08-29",0.9417,0.9479,0.9417,0.9479,4800.0],["1975-09-02",0.9479,0.9479,0.9417,0.9479,6400.0],["1975-09-03",0.9479,0.951,0.9479,0.9479,3200.0],["1975-09-04",0.9448,0.9448,0.9417,0.9448,4800.0],["1975-09-05",0.9387,0.9387,0.9356,0.9356,3200.0],["1975-09-08",0.9356,0.9356,0.9233,0.9356,27200.0],["1975-09-09",0.954,0.9664,0.954,0.954,41600.0],["1975-09-10",0.954,0.9633,0.954,0.954,147200.0],["1975-09-11",0.954,0.954,0.9479,0.954,4800.0],["1975-09-12",0.9479,0.9479,0.9479,0.9479,4800.0],["1975-09-15",0.9479,0.9479,0.9479,0.9479,0.0],["1975-09-16",0.9417,0.9417,0.9356,0.9417,12800.0],["1975-09-17",0.9417,0.9417,0.9417,0.9417,1600.0],["1975-09-18",0.9417,0.9417,0.9417,0.9417,1600.0],["1975-09-19",0.9417,0.9417,0.9356,0.9417,14400.0],["1975-09-22",0.9417,0.954,0.9356,0.954,65600.0],["1975-09-23",0.954,0.9571,0.954,0.954,6400.0],["1975-09-24",0.9571,0.9602,0.9571,0.9602,22400.0],["1975-09-25",0.9602,0.9602,0.9602,0.9602,0.0],["1975-09-26",0.9602,0.9602,0.954,0.954,14400.0],["1975-09-29",0.951,0.951,0.9417,0.9448,9600.0],["1975-09-30",0.9448,0.9448,0.9448,0.9448,1600.0],["1975-10-01",0.9448,0.9448,0.9387,0.9448,4800.0],["1975-10-02",0.9387,0.9387,0.9294,0.9294,4800.0],["1975-10-03",0.9356,0.9387,0.9356,0.9387,3200.0],["1975-10-06",0.9387,0.9387,0.9387,0.9387,0.0],["1975-10-07",0.9387,0.9417,0.9387,0.9417,4800.0],["1975-10-08",0.9417,0.9417,0.9325,0.9387,8000.0],["1975-10-09",0.9387,0.9387,0.9387,0.9387,1600.0],["1975-10-10",0.9356,0.9356,0.9325,0.9325,9600.0],["1975-10-13",0.9356,0.9356,0.9356,0.9356,9600.0],["1975-10-14",0.9356,0.9356,0.9356,0.9356,4800.0],["1975-10-15",0.9356,0.9448,0.9356,0.9448,8000.0],["1975-10-16",0.9448,0.9448,0.9448,0.9448,19200.0],["1975-10-17",0.9387,0.9387,0.9356,0.9356,8000.0],["1975-10-20",0.9356,0.9387,0.9356,0.9387,12800.0],["1975-10-21",0.9387,0.951,0.9356,0.951,43200.0],["1975-10-22",0.951,0.9602,0.951,0.951,41600.0],["1975-10-23",0.9479,0.9479,0.9479,0.9479,3200.0],["1975-10-24",0.9448,0.9448,0.9448,0.9448,3200.0],["1975-10-27",0.9448,0.9448,0.9356,0.9356,12800.0],["1975-10-28",0.9356,0.9417,0.9356,0.9417,43200.0],["1975-10-29",0.9417,0.9417,0.9417,0.9417,9600.0],["1975-10-30",0.9417,0.9417,0.9417,0.9417,0.0],["1975-10-31",0.9417,0.9448,0.9356,0.9448,230400.0],["1975-11-03",0.9417,0.9417,0.9356,0.9417,43200.0],["1975-11-04",0.9417,0.9417,0.9417,0.9417,1600.0],["1975-11-05",0.9417,0.9417,0.9417,0.9417,0.0],["1975-11-06",0.9417,0.9417,0.9356,0.9417,38400.0],["1975-11-07",0.9417,0.9479,0.9417,0.9479,27200.0],["1975-11-10",0.9479,0.9479,0.9479,0.9479,1600.0],["1975-11-11",0.9479,0.954,0.9479,0.954,43200.0],["1975-11-12",0.9602,0.9602,0.9602,0.9602,4800.0],["1975-11-13",0.9664,0.9664,0.9664,0.9664,1600.0],["1975-11-14",0.9664,0.9694,0.9633,0.9694,3200.0],["1975-11-17",0.9725,0.9787,0.9725,0.9787,3200.0],["1975-11-18",0.9787,0.9848,0.9664,0.9725,337600.0],["1975-11-19",0.9848,0.9941,0.9848,0.9941,12800.0],["1975-11-20",1.0218,1.0218,0.9787,1.0218,335200.0],["1975-11-21",1.0341,1.0341,1.0341,1.0341,2400.0],["1975-11-24",1.0341,1.0341,1.0341,1.0341,800.0],["1975-11-25",1.0341,1.0587,1.0341,1.0587,6400.0],["1975-11-26",1.0587,1.0956,1.0525,1.0956,11200.0],["1975-11-28",1.1079,1.1449,1.1079,1.1449,12000.0],["1975-12-01",1.1449,1.1572,1.1141,1.1141,6400.0],["1975-12-02",1.1018,1.1018,1.0464,1.0648,209600.0],["1975-12-03",1.0525,1.0525,1.0218,1.0341,20800.0],["1975-12-04",1.0279,1.0279,1.0218,1.0279,4800.0],["1975-12-05",1.0279,1.0402,1.0218,1.0218,7200.0],["1975-12-08",1.0218,1.0525,1.0218,1.0525,10400.0],["1975-12-09",1.0525,1.0525,1.0525,1.0525,0.0],["1975-12-10",1.0402,1.0402,1.0156,1.0156,4800.0],["1975-12-11",1.0094,1.0094,0.9971,0.9971,17600.0],["1975-12-12",0.9971,1.0156,0.9971,1.0156,11200.0],["1975-12-15",1.0156,1.0218,0.991,0.991,6400.0],["1975-12-16",0.991,0.991,0.954,0.9725,28800.0],["1975-12-17",0.9725,0.9848,0.9725,0.9848,5600.0],["1975-12-18",0.9848,0.9848,0.9848,0.9848,6400.0],["1975-12-19",0.9848,0.991,0.9848,0.991,4000.0],["1975-12-22",0.991,0.9971,0.9664,0.9787,9600.0],["1975-12-23",0.9787,0.9787,0.9664,0.9787,4000.0],["1975-12-24",0.9848,1.0094,0.9848,1.0094,4800.0],["1975-12-26",1.0094,1.0094,1.0094,1.0094,0.0],["1975-12-29",1.0094,1.0218,1.0094,1.0094,2400.0],["1975-12-30",1.0094,1.0094,1.0094,1.0094,0.0],["1975-12-31",1.0094,1.0094,1.0094,1.0094,0.0],["1976-01-02",1.0033,1.0033,0.991,1.0033,4800.0],["1976-01-05",1.0156,1.0156,1.0156,1.0156,1600.0],["1976-01-06",1.0156,1.0279,1.0033,1.0279,316000.0],["1976-01-07",1.0341,1.0525,1.0341,1.0464,12800.0],["1976-01-08",1.0464,1.0587,1.0464,1.0587,18400.0],["1976-01-09",1.0587,1.0587,1.0402,1.0587,19200.0],["1976-01-12",1.0587,1.0587,1.0402,1.0587,11200.0],["1976-01-13",1.0587,1.0587,1.0525,1.0587,6400.0],["1976-01-14",1.0587,1.0587,1.0341,1.0587,20000.0],["1976-01-15",1.0587,1.071,1.0587,1.071,8000.0],["1976-01-16",1.071,1.0772,1.071,1.0772,4800.0],["1976-01-19",1.0772,1.0772,1.0772,1.0772,1600.0],["1976-01-20",1.0772,1.0772,1.0772,1.0772,1600.0],["1976-01-21",1.0772,1.0772,1.071,1.0772,6400.0],["1976-01-22",1.071,1.071,1.0341,1.071,43200.0],["1976-01-23",1.071,1.071,1.0464,1.071,6400.0],["1976-01-26",1.0772,1.0772,1.0772,1.0772,16000.0],["1976-01-27",1.0771,1.0833,1.0648,1.0833,32000.0],["1976-01-28",1.0833,1.0956,1.0833,1.0956,5600.0],["1976-01-29",1.1079,1.1202,1.1079,1.1202,19200.0],["1976-01-30",1.1202,1.1202,1.1202,1.1202,0.0],["1976-02-02",1.1202,1.1202,1.1202,1.1202,800.0],["1976-02-03",1.1202,1.1202,1.1079,1.1202,8000.0],["1976-02-04",1.1202,1.1387,1.0956,1.1387,17600.0],["1976-02-05",1.1325,1.1325,1.1202,1.1202,2400.0],["1976-02-06",1.1202,1.1202,1.1202,1.1202,0.0],["1976-02-09",1.1202,1.1202,1.1079,1.1079,5600.0],["1976-02-10",1.1079,1.1079,1.0956,1.0956,2400.0],["1976-02-11",1.0956,1.1079,1.0833,1.1079,70400.0],["1976-02-12",1.1325,1.2064,1.1325,1.1941,26400.0],["1976-02-13",1.1941,1.2003,1.1818,1.2003,5600.0],["1976-02-17",1.2064,1.2187,1.2064,1.2064,6400.0],["1976-02-18",1.2064,1.2064,1.2064,1.2064,84800.0],["1976-02-19",1.2187,1.231,1.2187,1.2187,12000.0],["1976-02-20",1.2187,1.2249,1.2064,1.2249,16000.0],["1976-02-23",1.2249,1.231,1.2187,1.231,42400.0],["1976-02-24",1.2249,1.2249,1.2126,1.2249,6400.0],["1976-02-25",1.2187,1.2187,1.2064,1.2064,44000.0],["1976-02-26",1.2064,1.2187,1.2003,1.2003,4800.0],["1976-02-27",1.2126,1.2187,1.2126,1.2187,2400.0],["1976-03-01",1.2187,1.231,1.2064,1.2187,9600.0],["1976-03-02",1.231,1.231,1.231,1.231,3200.0],["1976-03-03",1.231,1.231,1.2187,1.2187,5600.0],["1976-03-04",1.2187,1.2372,1.1941,1.2187,19200.0],["1976-03-05",1.2187,1.2187,1.2187,1.2187,0.0],["1976-03-08",1.2187,1.2864,1.2126,1.2864,20800.0],["1976-03-09",1.2803,1.2803,1.2803,1.2803,2400.0],["1976-03-10",1.2803,1.2803,1.2556,1.2556,5600.0],["1976-03-11",1.2433,1.2433,1.231,1.231,6400.0],["1976-03-12",1.231,1.2433,1.231,1.231,6400.0],["1976-03-15",1.231,1.2433,1.231,1.231,4000.0],["1976-03-16",1.231,1.2618,1.231,1.2618,8000.0],["1976-03-17",1.268,1.2803,1.268,1.2741,12800.0],["1976-03-18",1.2741,1.2741,1.268,1.268,2400.0],["1976-03-19",1.2556,1.2556,1.2495,1.2495,2400.0],["1976-03-22",1.2495,1.2556,1.2249,1.2556,12000.0],["1976-03-23",1.2495,1.2495,1.2433,1.2433,4800.0],["1976-03-24",1.2433,1.2556,1.231,1.231,12000.0],["1976-03-25",1.2249,1.2249,1.2126,1.2126,3200.0],["1976-03-26",1.2187,1.2249,1.2187,1.2187,2400.0],["1976-03-29",1.2126,1.2126,1.2064,1.2126,6400.0],["1976-03-30",1.2064,1.2064,1.2064,1.2064,800.0],["1976-03-31",1.2064,1.2064,1.2064,1.2064,0.0],["1976-04-01",1.2064,1.2064,1.2064,1.2064,3200.0],["1976-04-02",1.2064,1.2064,1.2064,1.2064,4000.0],["1976-04-05",1.2187,1.2372,1.2187,1.2187,10400.0],["1976-04-06",1.2187,1.2187,1.2187,1.2187,800.0],["1976-04-07",1.2187,1.231,1.2187,1.231,3200.0],["1976-04-08",1.231,1.231,1.231,1.231,1600.0],["1976-04-09",1.231,1.231,1.2187,1.2187,3200.0],["1976-04-12",1.2187,1.2187,1.2064,1.2187,8000.0],["1976-04-13",1.2187,1.2249,1.2126,1.2249,2400.0],["1976-04-14",1.2249,1.2249,1.2064,1.2249,8800.0],["1976-04-15",1.2187,1.2187,1.2187,1.2187,800.0],["1976-04-19",1.2126,1.2126,1.2064,1.2064,1600.0],["1976-04-20",1.2064,1.2064,1.1879,1.2064,15200.0],["1976-04-21",1.2064,1.2064,1.2064,1.2064,0.0],["1976-04-22",1.2064,1.2064,1.2064,1.2064,0.0],["1976-04-23",1.2003,1.2003,1.1879,1.1879,8800.0],["1976-04-26",1.1818,1.1818,1.1818,1.1818,6400.0],["1976-04-27",1.1818,1.1818,1.1818,1.1818,1600.0],["1976-04-28",1.1818,1.1818,1.1818,1.1818,0.0],["1976-04-29",1.1695,1.1695,1.1695,1.1695,800.0],["1976-04-30",1.1695,1.1695,1.1695,1.1695,800.0],["1976-05-03",1.1695,1.1756,1.1633,1.1633,8800.0],["1976-05-04",1.1633,1.1756,1.1633,1.1695,8800.0],["1976-05-05",1.1695,1.1818,1.1695,1.1818,9600.0],["1976-05-06",1.1818,1.1818,1.1818,1.1818,4000.0],["1976-05-07",1.1818,1.1879,1.1818,1.1818,7200.0],["1976-05-10",1.1818,1.1818,1.1818,1.1818,12000.0],["1976-05-11",1.1818,1.1941,1.1818,1.1818,6400.0],["1976-05-12",1.1695,1.1695,1.151,1.1572,64000.0],["1976-05-13",1.1572,1.1572,1.1387,1.1387,5600.0],["1976-05-14",1.1387,1.1387,1.1387,1.1387,0.0],["1976-05-17",1.1449,1.151,1.1449,1.1449,1600.0],["1976-05-18",1.1449,1.1449,1.1387,1.1449,7200.0],["1976-05-19",1.1572,1.1695,1.1572,1.1695,5600.0],["1976-05-20",1.1818,1.2433,1.1818,1.2433,46400.0],["1976-05-21",1.2556,1.268,1.2556,1.268,20800.0],["1976-05-24",1.2556,1.2556,1.2187,1.2249,16000.0],["1976-05-25",1.231,1.2495,1.231,1.2433,7200.0],["1976-05-26",1.2495,1.2803,1.2495,1.2741,62400.0],["1976-05-27",1.2741,1.2741,1.268,1.268,7200.0],["1976-05-28",1.2803,1.2864,1.2803,1.2803,3200.0],["1976-06-01",1.2803,1.2926,1.2803,1.2926,3200.0],["1976-06-02",1.2926,1.3049,1.2864,1.3049,7200.0],["1976-06-03",1.3172,1.3172,1.3172,1.3172,800.0],["1976-06-04",1.311,1.311,1.3049,1.3049,2400.0],["1976-06-07",1.3049,1.3049,1.2987,1.3049,66400.0],["1976-06-08",1.2987,1.2987,1.2987,1.2987,40000.0],["1976-06-09",1.2987,1.3172,1.2987,1.3049,44000.0],["1976-06-10",1.3049,1.3234,1.2987,1.3234,28800.0],["1976-06-11",1.3295,1.3418,1.3295,1.3418,12000.0],["1976-06-14",1.3418,1.3541,1.3418,1.3541,1600.0],["1976-06-15",1.3541,1.3603,1.3541,1.3541,14400.0],["1976-06-16",1.3603,1.3603,1.3603,1.3603,800.0],["1976-06-17",1.3603,1.3726,1.3541,1.3726,28000.0],["1976-06-18",1.3849,1.4034,1.3849,1.3849,35200.0],["1976-06-21",1.3849,1.3849,1.3418,1.3418,17600.0],["1976-06-22",1.3603,1.3664,1.3603,1.3603,17600.0],["1976-06-23",1.3603,1.3603,1.3603,1.3603,0.0],["1976-06-24",1.3603,1.3603,1.3541,1.3541,25600.0],["1976-06-25",1.3541,1.3541,1.3541,1.3541,0.0],["1976-06-28",1.348,1.348,1.3357,1.3357,8800.0],["1976-06-29",1.3357,1.3603,1.3357,1.3357,20800.0],["1976-06-30",1.3357,1.3357,1.3357,1.3357,2400.0],["1976-07-01",1.3234,1.3234,1.3172,1.3172,4000.0],["1976-07-02",1.3049,1.3049,1.2618,1.2618,9600.0],["1976-07-06",1.2618,1.268,1.2495,1.2618,18400.0],["1976-07-07",1.2618,1.268,1.2556,1.268,11200.0],["1976-07-08",1.2803,1.2987,1.2803,1.2987,5600.0],["1976-07-09",1.311,1.311,1.311,1.311,3200.0],["1976-07-12",1.3234,1.3234,1.3234,1.3234,800.0],["1976-07-13",1.3295,1.3603,1.3295,1.3603,7200.0],["1976-07-14",1.3603,1.3603,1.3603,1.3603,0.0],["1976-07-15",1.3603,1.3603,1.3603,1.3603,0.0],["1976-07-16",1.3541,1.3541,1.3418,1.3418,4000.0],["1976-07-19",1.3418,1.3418,1.3295,1.3418,3200.0],["1976-07-20",1.3418,1.3418,1.3418,1.3418,0.0],["1976-07-21",1.3357,1.3357,1.3295,1.3295,33600.0],["1976-07-22",1.3295,1.3357,1.3295,1.3295,3200.0],["1976-07-23",1.3172,1.3172,1.3049,1.3172,12000.0],["1976-07-26",1.3172,1.3172,1.2803,1.2803,46400.0],["1976-07-27",1.2926,1.3049,1.2926,1.3049,3200.0],["1976-07-28",1.2987,1.2987,1.2926,1.2926,21600.0],["1976-07-29",1.3049,1.3049,1.3049,1.3049,1600.0],["1976-07-30",1.3172,1.3172,1.3172,1.3172,1600.0],["1976-08-02",1.3049,1.3049,1.3049,1.3049,800.0],["1976-08-03",1.3172,1.3295,1.3172,1.3295,8000.0],["1976-08-04",1.3049,1.3049,1.2987,1.2987,3200.0],["1976-08-05",1.2987,1.3172,1.2926,1.3172,29600.0],["1976-08-06",1.3172,1.3172,1.3049,1.3049,14400.0],["1976-08-09",1.3049,1.3049,1.3049,1.3049,2400.0],["1976-08-10",1.3049,1.3049,1.3049,1.3049,5600.0],["1976-08-11",1.2926,1.2926,1.2803,1.2803,18400.0],["1976-08-12",1.2803,1.2803,1.2803,1.2803,7200.0],["1976-08-13",1.2803,1.2803,1.2803,1.2803,5600.0],["1976-08-16",1.2803,1.2926,1.2803,1.2803,2400.0],["1976-08-17",1.2803,1.2803,1.268,1.268,2400.0],["1976-08-18",1.268,1.2803,1.2556,1.2803,15200.0],["1976-08-19",1.268,1.268,1.268,1.268,33600.0],["1976-08-20",1.2556,1.2556,1.2556,1.2556,1600.0],["1976-08-23",1.2556,1.2556,1.2556,1.2556,1600.0],["1976-08-24",1.268,1.2803,1.268,1.268,16000.0],["1976-08-25",1.268,1.2803,1.2618,1.2618,67200.0],["1976-08-26",1.2741,1.2803,1.2741,1.2803,4000.0],["1976-08-27",1.2803,1.2803,1.2803,1.2803,0.0],["1976-08-30",1.2803,1.2803,1.2803,1.2803,800.0],["1976-08-31",1.268,1.268,1.2556,1.2556,4000.0],["1976-09-01",1.2556,1.2556,1.2556,1.2556,0.0],["1976-09-02",1.2556,1.2556,1.2556,1.2556,800.0],["1976-09-03",1.2556,1.2556,1.2556,1.2556,0.0],["1976-09-07",1.2556,1.2556,1.2372,1.2372,4000.0],["1976-09-08",1.2372,1.2495,1.2372,1.2433,2400.0],["1976-09-09",1.2433,1.2433,1.2372,1.2433,2400.0],["1976-09-10",1.231,1.231,1.231,1.231,2400.0],["1976-09-13",1.231,1.231,1.231,1.231,4800.0],["1976-09-14",1.2187,1.2187,1.2064,1.2064,2400.0],["1976-09-15",1.2064,1.2064,1.2064,1.2064,0.0],["1976-09-16",1.2064,1.2064,1.2064,1.2064,0.0],["1976-09-17",1.2126,1.231,1.2126,1.2249,39200.0],["1976-09-20",1.2249,1.2433,1.2126,1.2433,6400.0],["1976-09-21",1.2372,1.2372,1.2064,1.2064,25600.0],["1976-09-22",1.2064,1.2064,1.2064,1.2064,8000.0],["1976-09-23",1.1879,1.1879,1.1879,1.1879,20800.0],["1976-09-24",1.1941,1.2003,1.1941,1.1941,4800.0],["1976-09-27",1.1879,1.1879,1.1695,1.1695,40800.0],["1976-09-28",1.1572,1.1572,1.1572,1.1572,17600.0],["1976-09-29",1.1572,1.1572,1.1572,1.1572,0.0],["1976-09-30",1.1449,1.1449,1.1449,1.1449,4800.0],["1976-10-01",1.1572,1.1633,1.1572,1.1633,1600.0],["1976-10-04",1.1633,1.1633,1.1633,1.1633,0.0],["1976-10-05",1.1695,1.1756,1.1695,1.1695,1600.0],["1976-10-06",1.1756,1.1818,1.1756,1.1756,1600.0],["1976-10-07",1.1633,1.1633,1.1633,1.1633,1600.0],["1976-10-08",1.1756,1.1879,1.1756,1.1879,5600.0],["1976-10-11",1.1879,1.1879,1.1818,1.1879,16000.0],["1976-10-12",1.1941,1.1941,1.1941,1.1941,800.0],["1976-10-13",1.1941,1.1941,1.1818,1.1941,2400.0],["1976-10-14",1.1818,1.1818,1.1818,1.1818,1600.0],["1976-10-15",1.1818,1.1941,1.1695,1.1756,5600.0],["1976-10-18",1.1818,1.1879,1.1818,1.1818,1600.0],["1976-10-19",1.1818,1.1818,1.1818,1.1818,1600.0],["1976-10-20",1.1818,1.1818,1.1818,1.1818,4000.0],["1976-10-21",1.1818,1.1818,1.1818,1.1818,2400.0],["1976-10-22",1.1941,1.1941,1.1941,1.1941,1600.0],["1976-10-25",1.1941,1.1941,1.1941,1.1941,800.0],["1976-10-26",1.1818,1.1818,1.1818,1.1818,1600.0],["1976-10-27",1.1818,1.1818,1.1756,1.1756,3200.0],["1976-10-28",1.1879,1.2064,1.1879,1.2064,6400.0],["1976-10-29",1.2064,1.2064,1.2064,1.2064,2400.0],["1976-11-01",1.2187,1.2249,1.2187,1.2249,4000.0],["1976-11-03",1.2249,1.231,1.2187,1.2187,2400.0],["1976-11-04",1.231,1.2495,1.231,1.2495,16000.0],["1976-11-05",1.2495,1.2556,1.2433,1.2433,2400.0],["1976-11-08",1.2495,1.2495,1.2495,1.2495,800.0],["1976-11-09",1.2495,1.2495,1.2495,1.2495,0.0],["1976-11-10",1.2495,1.2556,1.2126,1.2126,14400.0],["1976-11-11",1.2003,1.2003,1.1879,1.1879,4800.0],["1976-11-12",1.1879,1.2003,1.1818,1.1879,8800.0],["1976-11-15",1.1879,1.1941,1.1818,1.1818,4800.0],["1976-11-16",1.1818,1.2064,1.1818,1.2064,12000.0],["1976-11-17",1.2064,1.2064,1.2064,1.2064,0.0],["1976-11-18",1.2064,1.2064,1.2064,1.2064,0.0],["1976-11-19",1.2003,1.2003,1.2003,1.2003,2400.0],["1976-11-22",1.2064,1.2126,1.2064,1.2126,9600.0],["1976-11-23",1.2003,1.2003,1.2003,1.2003,16000.0],["1976-11-24",1.2003,1.2187,1.2003,1.2187,27200.0],["1976-11-26",1.2187,1.2372,1.2064,1.2372,14400.0],["1976-11-29",1.2495,1.2495,1.2495,1.2495,4000.0],["1976-11-30",1.2495,1.2495,1.2495,1.2495,0.0],["1976-12-01",1.2495,1.2495,1.2495,1.2495,0.0],["1976-12-02",1.2495,1.2495,1.2495,1.2495,3200.0],["1976-12-03",1.2495,1.2495,1.2495,1.2495,0.0],["1976-12-06",1.2433,1.2433,1.231,1.2372,15200.0],["1976-12-07",1.2433,1.2433,1.2433,1.2433,17600.0],["1976-12-08",1.2433,1.2495,1.2433,1.2433,14400.0],["1976-12-09",1.2556,1.268,1.2556,1.268,9600.0],["1976-12-10",1.2556,1.2556,1.2556,1.2556,800.0],["1976-12-13",1.2556,1.268,1.2433,1.2556,44800.0],["1976-12-14",1.2556,1.2741,1.2556,1.2618,12000.0],["1976-12-15",1.2618,1.2926,1.2556,1.2926,26400.0],["1976-12-16",1.2926,1.3172,1.2926,1.3049,10400.0],["1976-12-17",1.3049,1.3295,1.3049,1.3049,38400.0],["1976-12-20",1.3049,1.3295,1.2803,1.2803,25600.0],["1976-12-21",1.2926,1.311,1.2926,1.311,10400.0],["1976-12-22",1.3172,1.348,1.3172,1.348,9600.0],["1976-12-23",1.348,1.348,1.3295,1.348,25600.0],["1976-12-27",1.3541,1.3726,1.3541,1.3726,13600.0],["1976-12-28",1.3726,1.3788,1.3664,1.3788,12800.0],["1976-12-29",1.3788,1.3788,1.3664,1.3788,9600.0],["1976-12-30",1.3788,1.3788,1.3788,1.3788,14400.0],["1976-12-31",1.3788,1.3849,1.3726,1.3849,19200.0],["1977-01-03",1.3788,1.3788,1.3788,1.3788,5600.0],["1977-01-04",1.3788,1.3788,1.3788,1.3788,3200.0],["1977-01-05",1.3726,1.3726,1.3664,1.3664,4000.0],["1977-01-06",1.3664,1.3726,1.3664,1.3726,2400.0],["1977-01-07",1.3664,1.3664,1.3664,1.3664,16000.0],["1977-01-10",1.3541,1.3541,1.3541,1.3541,1600.0],["1977-01-11",1.3418,1.3418,1.3418,1.3418,1600.0],["1977-01-12",1.3295,1.3295,1.311,1.3234,20800.0],["1977-01-13",1.311,1.311,1.2987,1.2987,3200.0],["1977-01-14",1.2926,1.2926,1.2926,1.2926,800.0],["1977-01-17",1.2803,1.2803,1.2803,1.2803,3200.0],["1977-01-18",1.2803,1.2864,1.2803,1.2803,2400.0],["1977-01-19",1.2803,1.2803,1.2803,1.2803,0.0],["1977-01-20",1.2864,1.2864,1.2864,1.2864,1600.0],["1977-01-21",1.2864,1.2864,1.2864,1.2864,0.0],["1977-01-24",1.2926,1.2987,1.2926,1.2926,6400.0],["1977-01-25",1.2926,1.2926,1.2803,1.2803,3200.0],["1977-01-26",1.2803,1.2803,1.2803,1.2803,0.0],["1977-01-27",1.2803,1.2803,1.2803,1.2803,0.0],["1977-01-28",1.2803,1.2803,1.2803,1.2803,1600.0],["1977-01-31",1.2803,1.2803,1.231,1.231,12000.0],["1977-02-01",1.231,1.2433,1.231,1.2372,3200.0],["1977-02-02",1.2372,1.2433,1.231,1.2433,5600.0],["1977-02-03",1.2433,1.2495,1.2433,1.2433,1600.0],["1977-02-04",1.231,1.231,1.231,1.231,2400.0],["1977-02-07",1.2495,1.2495,1.2495,1.2495,11200.0],["1977-02-08",1.2433,1.2433,1.2433,1.2433,110400.0],["1977-02-09",1.2433,1.2495,1.2433,1.2433,273600.0],["1977-02-10",1.2433,1.2433,1.1941,1.2433,201600.0],["1977-02-11",1.2433,1.2433,1.231,1.2433,34400.0],["1977-02-14",1.2433,1.2495,1.2372,1.2495,36800.0],["1977-02-15",1.2495,1.2495,1.2126,1.2126,22400.0],["1977-02-16",1.2126,1.2249,1.2064,1.2126,28800.0],["1977-02-17",1.2126,1.2187,1.1941,1.2064,46400.0],["1977-02-18",1.2064,1.2187,1.2003,1.2064,18400.0],["1977-02-22",1.2064,1.2064,1.1941,1.2064,14400.0],["1977-02-23",1.2003,1.2003,1.1879,1.1879,16800.0],["1977-02-24",1.1879,1.1879,1.1695,1.1695,15200.0],["1977-02-25",1.1695,1.1818,1.1633,1.1818,7200.0],["1977-02-28",1.1756,1.1756,1.1449,1.1449,32000.0],["1977-03-01",1.1572,1.1941,1.1572,1.1941,30400.0],["1977-03-02",1.2064,1.2249,1.2064,1.2187,46400.0],["1977-03-03",1.231,1.2433,1.231,1.2433,49600.0],["1977-03-04",1.2433,1.268,1.2433,1.268,117600.0],["1977-03-07",1.268,1.268,1.2433,1.2556,60000.0],["1977-03-08",1.2556,1.268,1.231,1.231,10400.0],["1977-03-09",1.231,1.231,1.231,1.231,52000.0],["1977-03-10",1.2249,1.2249,1.2187,1.2187,131200.0],["1977-03-11",1.231,1.231,1.231,1.231,58400.0],["1977-03-14",1.231,1.2433,1.231,1.231,2400.0],["1977-03-15",1.2495,1.268,1.2495,1.2495,83200.0],["1977-03-16",1.2495,1.2556,1.2495,1.2556,92800.0],["1977-03-17",1.2556,1.2556,1.2495,1.2556,36800.0],["1977-03-18",1.268,1.2803,1.268,1.2741,62400.0],["1977-03-21",1.2741,1.2926,1.268,1.2926,77600.0],["1977-03-22",1.2926,1.2926,1.2864,1.2926,60800.0],["1977-03-23",1.2926,1.2926,1.2803,1.2803,52000.0],["1977-03-24",1.2803,1.2926,1.2803,1.2803,31200.0],["1977-03-25",1.2803,1.348,1.2803,1.3172,102400.0],["1977-03-28",1.3049,1.3049,1.2803,1.2987,42400.0],["1977-03-29",1.2987,1.3541,1.2987,1.348,88800.0],["1977-03-30",1.3418,1.3418,1.311,1.3234,68000.0],["1977-03-31",1.3234,1.3234,1.3049,1.311,30400.0],["1977-04-01",1.311,1.3234,1.2987,1.3234,80800.0],["1977-04-04",1.3234,1.3295,1.3172,1.3172,7200.0],["1977-04-05",1.3172,1.3295,1.3172,1.3295,19200.0],["1977-04-06",1.3172,1.3172,1.3172,1.3172,2400.0],["1977-04-07",1.3172,1.3234,1.311,1.3234,18400.0],["1977-04-11",1.3234,1.3295,1.3234,1.3295,13600.0],["1977-04-12",1.3295,1.3541,1.3295,1.3541,24800.0],["1977-04-13",1.3541,1.3726,1.3541,1.3726,36800.0],["1977-04-14",1.3726,1.3726,1.3418,1.3664,28800.0],["1977-04-15",1.3664,1.3664,1.3603,1.3603,15200.0],["1977-04-18",1.3603,1.3664,1.3541,1.3664,30400.0],["1977-04-19",1.3664,1.3664,1.3418,1.3603,21600.0],["1977-04-20",1.348,1.348,1.3172,1.3357,20000.0],["1977-04-21",1.3357,1.348,1.3295,1.3295,24800.0],["1977-04-22",1.3295,1.3295,1.3172,1.3172,12000.0],["1977-04-25",1.311,1.311,1.2926,1.3049,26400.0],["1977-04-26",1.3049,1.3172,1.2926,1.3172,28800.0],["1977-04-27",1.3234,1.3664,1.3234,1.3603,56800.0],["1977-04-28",1.3603,1.4034,1.3541,1.3788,69600.0],["1977-04-29",1.3972,1.4157,1.3972,1.4157,36800.0],["1977-05-02",1.4218,1.428,1.4218,1.428,94400.0],["1977-05-03",1.428,1.4772,1.428,1.4649,43200.0],["1977-05-04",1.4649,1.4772,1.4465,1.4649,42400.0],["1977-05-05",1.4649,1.4772,1.4526,1.4526,65600.0],["1977-05-06",1.4526,1.4649,1.428,1.428,47200.0],["1977-05-09",1.4095,1.4095,1.3972,1.4095,7200.0],["1977-05-10",1.4095,1.4095,1.3788,1.3911,19200.0],["1977-05-11",1.3911,1.4034,1.3911,1.4034,9600.0],["1977-05-12",1.4034,1.4034,1.3849,1.3972,12800.0],["1977-05-13",1.3972,1.4157,1.3972,1.4095,24000.0],["1977-05-16",1.4095,1.4157,1.4034,1.4034,10400.0],["1977-05-17",1.4034,1.4034,1.4034,1.4034,4800.0],["1977-05-18",1.4034,1.4034,1.4034,1.4034,4000.0],["1977-05-19",1.4034,1.4218,1.4034,1.4218,26400.0],["1977-05-20",1.4095,1.4095,1.4095,1.4095,1600.0],["1977-05-23",1.3972,1.3972,1.3911,1.3911,12800.0],["1977-05-24",1.3911,1.3911,1.3418,1.3418,17600.0],["1977-05-25",1.3418,1.3603,1.3418,1.3603,11200.0],["1977-05-26",1.3603,1.3664,1.3295,1.3295,14400.0],["1977-05-27",1.3295,1.3603,1.3295,1.3603,17600.0],["1977-05-31",1.3603,1.3664,1.3418,1.3541,7200.0],["1977-06-01",1.3541,1.3541,1.3541,1.3541,12000.0],["1977-06-02",1.3664,1.3788,1.3664,1.3788,24800.0],["1977-06-03",1.3788,1.3972,1.3788,1.3972,3200.0],["1977-06-06",1.3972,1.3972,1.3911,1.3911,11200.0],["1977-06-07",1.3911,1.4095,1.3911,1.4034,11200.0],["1977-06-08",1.3911,1.3911,1.3911,1.3911,7200.0],["1977-06-09",1.3911,1.4157,1.3911,1.4095,18400.0],["1977-06-10",1.4095,1.4095,1.4095,1.4095,8000.0],["1977-06-13",1.4095,1.4095,1.4034,1.4034,4800.0],["1977-06-14",1.4034,1.4157,1.4034,1.4095,8800.0],["1977-06-15",1.4095,1.4157,1.4034,1.4034,16800.0],["1977-06-16",1.4034,1.4034,1.3911,1.4034,10400.0],["1977-06-17",1.3911,1.3911,1.3911,1.3911,4000.0],["1977-06-20",1.3911,1.4157,1.3911,1.4157,49600.0],["1977-06-21",1.4095,1.4095,1.4034,1.4034,5600.0],["1977-06-22",1.4095,1.4095,1.4095,1.4095,4000.0],["1977-06-23",1.4157,1.4157,1.4157,1.4157,23200.0],["1977-06-24",1.4157,1.4157,1.4095,1.4157,7200.0],["1977-06-27",1.4157,1.4218,1.4157,1.4157,8800.0],["1977-06-28",1.4157,1.4403,1.4157,1.4403,12800.0],["1977-06-29",1.428,1.428,1.428,1.428,27200.0],["1977-06-30",1.4341,1.4465,1.4341,1.4341,5600.0],["1977-07-01",1.4341,1.4403,1.428,1.428,10400.0],["1977-07-05",1.428,1.428,1.428,1.428,4800.0],["1977-07-06",1.428,1.4526,1.428,1.4465,24800.0],["1977-07-07",1.4403,1.4403,1.4218,1.4218,9600.0],["1977-07-08",1.4341,1.4403,1.4341,1.4403,2400.0],["1977-07-11",1.4403,1.4403,1.4218,1.4341,5600.0],["1977-07-12",1.428,1.428,1.428,1.428,1600.0],["1977-07-13",1.4095,1.4095,1.4095,1.4095,4000.0],["1977-07-15",1.4095,1.4157,1.4095,1.4157,4000.0],["1977-07-18",1.4157,1.4218,1.4095,1.4218,12800.0],["1977-07-19",1.4218,1.4403,1.4218,1.4341,20000.0],["1977-07-20",1.4341,1.4526,1.4341,1.4526,20000.0],["1977-07-21",1.4526,1.4588,1.4403,1.4526,53600.0],["1977-07-22",1.4526,1.4588,1.4465,1.4465,9600.0],["1977-07-25",1.4465,1.4588,1.4465,1.4465,4000.0],["1977-07-26",1.4403,1.4403,1.428,1.428,28000.0],["1977-07-27",1.4157,1.4157,1.3788,1.3788,36800.0],["1977-07-28",1.3788,1.3788,1.3664,1.3664,4800.0],["1977-07-29",1.3541,1.3541,1.3295,1.3295,7200.0],["1977-08-01",1.3295,1.3295,1.3295,1.3295,0.0],["1977-08-02",1.3295,1.3295,1.3295,1.3295,800.0],["1977-08-03",1.3418,1.3541,1.3418,1.3541,4000.0],["1977-08-04",1.3295,1.3295,1.3295,1.3295,1600.0],["1977-08-05",1.3295,1.3418,1.3295,1.3357,4000.0],["1977-08-08",1.3295,1.3295,1.3295,1.3295,5600.0],["1977-08-09",1.3234,1.3234,1.3234,1.3234,9600.0],["1977-08-10",1.3234,1.3234,1.3234,1.3234,7200.0],["1977-08-11",1.3234,1.3295,1.3172,1.3295,24800.0],["1977-08-12",1.3295,1.3418,1.3234,1.3357,4000.0],["1977-08-15",1.3418,1.3603,1.3418,1.3603,7200.0],["1977-08-16",1.3603,1.3726,1.3541,1.3664,9600.0],["1977-08-17",1.3726,1.3788,1.3726,1.3788,10400.0],["1977-08-18",1.3849,1.3911,1.3849,1.3849,2400.0],["1977-08-19",1.3788,1.3788,1.3788,1.3788,4800.0],["1977-08-22",1.3726,1.3726,1.3418,1.3541,115200.0],["1977-08-23",1.348,1.348,1.348,1.348,1600.0],["1977-08-24",1.348,1.348,1.348,1.348,2400.0],["1977-08-25",1.3541,1.3603,1.3541,1.3541,8000.0],["1977-08-26",1.3664,1.3664,1.3664,1.3664,2400.0],["1977-08-29",1.3664,1.3664,1.3664,1.3664,0.0],["1977-08-30",1.3664,1.3788,1.3603,1.3788,7200.0],["1977-08-31",1.3664,1.3664,1.3541,1.3664,6400.0],["1977-09-01",1.3664,1.3664,1.3541,1.3664,8000.0],["1977-09-02",1.3664,1.3664,1.3603,1.3664,40000.0],["1977-09-06",1.3664,1.3664,1.3664,1.3664,0.0],["1977-09-07",1.3788,1.3788,1.3788,1.3788,1600.0],["1977-09-08",1.3788,1.3788,1.3788,1.3788,4000.0],["1977-09-09",1.3664,1.3664,1.3603,1.3603,9600.0],["1977-09-12",1.3541,1.3541,1.3541,1.3541,12800.0],["1977-09-13",1.3541,1.3664,1.3541,1.3664,7200.0],["1977-09-14",1.3664,1.3788,1.3541,1.3788,12000.0],["1977-09-15",1.3911,1.4095,1.3911,1.4095,11200.0],["1977-09-16",1.4157,1.4526,1.4157,1.4526,50400.0],["1977-09-19",1.4465,1.4465,1.428,1.428,18400.0],["1977-09-20",1.428,1.428,1.428,1.428,7200.0],["1977-09-21",1.428,1.428,1.428,1.428,37600.0],["1977-09-22",1.4157,1.4157,1.4157,1.4157,2400.0],["1977-09-23",1.4157,1.4157,1.4034,1.4095,11200.0],["1977-09-26",1.4095,1.4157,1.4034,1.4095,8800.0],["1977-09-27",1.4095,1.4157,1.3911,1.3911,9600.0],["1977-09-28",1.3911,1.3911,1.3788,1.3788,7200.0],["1977-09-29",1.3788,1.3911,1.3788,1.3788,5600.0],["1977-09-30",1.3788,1.3788,1.3664,1.3664,6400.0],["1977-10-03",1.3788,1.3788,1.3788,1.3788,800.0],["1977-10-04",1.3664,1.3664,1.3664,1.3664,4000.0],["1977-10-05",1.3603,1.3603,1.3603,1.3603,4000.0],["1977-10-06",1.3603,1.3726,1.3603,1.3726,4800.0],["1977-10-07",1.3726,1.3726,1.3726,1.3726,3200.0],["1977-10-10",1.3726,1.3726,1.3726,1.3726,1600.0],["1977-10-11",1.3788,1.3788,1.3788,1.3788,7200.0],["1977-10-12",1.3664,1.3664,1.3172,1.3172,16000.0],["1977-10-13",1.3172,1.3172,1.3172,1.3172,8800.0],["1977-10-14",1.3295,1.3295,1.3295,1.3295,10400.0],["1977-10-17",1.3357,1.3418,1.3357,1.3357,5600.0],["1977-10-18",1.3357,1.3788,1.3357,1.3788,86400.0],["1977-10-19",1.3788,1.3788,1.3664,1.3788,1600.0],["1977-10-20",1.3357,1.3357,1.3295,1.3357,28000.0],["1977-10-21",1.3418,1.3541,1.3418,1.3418,3200.0],["1977-10-24",1.3418,1.3418,1.3295,1.3418,12000.0],["1977-10-25",1.3357,1.3357,1.3295,1.3295,3200.0],["1977-10-26",1.3357,1.3357,1.3357,1.3357,1600.0],["1977-10-27",1.3418,1.3603,1.3418,1.3603,4000.0],["1977-10-28",1.3603,1.3664,1.3541,1.3664,2400.0],["1977-10-31",1.3726,1.3788,1.3726,1.3788,4000.0],["1977-11-01",1.3664,1.3664,1.3664,1.3664,800.0],["1977-11-02",1.3664,1.3664,1.3664,1.3664,800.0],["1977-11-03",1.3295,1.3295,1.311,1.311,10400.0],["1977-11-04",1.311,1.311,1.311,1.311,0.0],["1977-11-07",1.3172,1.3295,1.3172,1.3295,10400.0],["1977-11-08",1.3418,1.3541,1.3418,1.3418,8000.0],["1977-11-09",1.3541,1.3541,1.3541,1.3541,2400.0],["1977-11-10",1.3541,1.3726,1.3541,1.3541,35200.0],["1977-11-11",1.3664,1.3788,1.3664,1.3664,10400.0],["1977-11-14",1.3788,1.3911,1.3788,1.3911,4800.0],["1977-11-15",1.3911,1.4711,1.3911,1.4526,39200.0],["1977-11-16",1.4649,1.4895,1.4649,1.4895,47200.0],["1977-11-17",1.4895,1.4895,1.4465,1.4465,13600.0],["1977-11-18",1.4526,1.4895,1.4526,1.4772,27200.0],["1977-11-21",1.4772,1.4895,1.4403,1.4403,8800.0],["1977-11-22",1.4403,1.4711,1.4403,1.4711,7200.0],["1977-11-23",1.4772,1.4895,1.4772,1.4895,8800.0],["1977-11-25",1.4772,1.4772,1.4772,1.4772,1600.0],["1977-11-28",1.4834,1.4957,1.4834,1.4957,12000.0],["1977-11-29",1.4895,1.4895,1.4834,1.4834,14400.0],["1977-11-30",1.4834,1.4834,1.4649,1.4772,17600.0],["1977-12-01",1.4711,1.4711,1.4649,1.4711,2400.0],["1977-12-02",1.4588,1.4588,1.4588,1.4588,2400.0],["1977-12-05",1.4465,1.4465,1.4403,1.4403,9600.0],["1977-12-06",1.428,1.428,1.4157,1.4157,4000.0],["1977-12-07",1.4157,1.4157,1.4157,1.4157,160800.0],["1977-12-08",1.4157,1.4218,1.4034,1.4218,6400.0],["1977-12-09",1.4218,1.4218,1.4095,1.4218,4000.0],["1977-12-12",1.4218,1.4218,1.4034,1.4034,4000.0],["1977-12-13",1.4157,1.4157,1.4157,1.4157,3200.0],["1977-12-14",1.4157,1.4157,1.4157,1.4157,1600.0],["1977-12-15",1.4157,1.428,1.4095,1.4095,4000.0],["1977-12-16",1.4095,1.4095,1.3788,1.3788,17600.0],["1977-12-19",1.3788,1.3911,1.3788,1.3849,6400.0],["1977-12-20",1.3849,1.3911,1.3788,1.3911,1600.0],["1977-12-21",1.3911,1.4034,1.3911,1.4034,10400.0],["1977-12-22",1.3972,1.3972,1.3911,1.3911,5600.0],["1977-12-23",1.4034,1.4034,1.4034,1.4034,1600.0],["1977-12-27",1.4034,1.4034,1.4034,1.4034,1600.0],["1977-12-28",1.4034,1.4034,1.4034,1.4034,4000.0],["1977-12-29",1.4157,1.4157,1.4157,1.4157,1600.0],["1977-12-30",1.4157,1.4157,1.4157,1.4157,3200.0],["1978-01-03",1.4095,1.4095,1.4095,1.4095,7200.0],["1978-01-04",1.4095,1.4095,1.4095,1.4095,7200.0],["1978-01-05",1.4157,1.4403,1.4157,1.4157,35200.0],["1978-01-06",1.4157,1.428,1.4095,1.428,11200.0],["1978-01-09",1.4034,1.4034,1.3788,1.3972,65600.0],["1978-01-10",1.4034,1.4034,1.4034,1.4034,89600.0],["1978-01-11",1.4034,1.4157,1.4034,1.4034,87200.0],["1978-01-12",1.4034,1.4034,1.4034,1.4034,4000.0],["1978-01-13",1.4034,1.4095,1.4034,1.4095,2400.0],["1978-01-16",1.4095,1.4157,1.4034,1.4157,4800.0],["1978-01-17",1.4157,1.4526,1.4157,1.4403,109600.0],["1978-01-18",1.4403,1.4403,1.4403,1.4403,3200.0],["1978-01-19",1.4403,1.4526,1.4403,1.4403,13600.0],["1978-01-20",1.4403,1.4526,1.4403,1.4403,6400.0],["1978-01-23",1.4403,1.4403,1.428,1.4403,1600.0],["1978-01-24",1.4403,1.4403,1.4403,1.4403,87200.0],["1978-01-25",1.428,1.428,1.4218,1.428,12000.0],["1978-01-26",1.4157,1.4157,1.4157,1.4157,1600.0],["1978-01-27",1.4157,1.4157,1.4157,1.4157,800.0],["1978-01-30",1.4157,1.4218,1.4034,1.4218,7200.0],["1978-01-31",1.4095,1.4095,1.3788,1.3788,86400.0],["1978-02-01",1.3788,1.3788,1.3788,1.3788,800.0],["1978-02-02",1.3788,1.3788,1.3788,1.3788,0.0],["1978-02-03",1.3788,1.3911,1.3664,1.3664,12000.0],["1978-02-06",1.3664,1.3664,1.3664,1.3664,0.0],["1978-02-07",1.3357,1.3357,1.3295,1.3295,4000.0],["1978-02-08",1.3295,1.3418,1.3295,1.3295,25600.0],["1978-02-09",1.3295,1.3357,1.3295,1.3295,24000.0],["1978-02-10",1.3295,1.3295,1.3295,1.3295,0.0],["1978-02-13",1.3234,1.3234,1.3172,1.3172,10400.0],["1978-02-14",1.3172,1.3172,1.3172,1.3172,12000.0],["1978-02-15",1.3172,1.3172,1.311,1.311,4800.0],["1978-02-16",1.311,1.3172,1.311,1.311,43200.0],["1978-02-17",1.3172,1.3234,1.3172,1.3234,2400.0],["1978-02-21",1.3234,1.3418,1.3234,1.3234,25600.0],["1978-02-22",1.3234,1.3295,1.311,1.311,24800.0],["1978-02-23",1.311,1.3172,1.2987,1.2987,18400.0],["1978-02-24",1.2926,1.2926,1.2864,1.2926,15200.0],["1978-02-27",1.2926,1.3049,1.2803,1.3049,15200.0],["1978-02-28",1.3049,1.3172,1.3049,1.3172,2400.0],["1978-03-01",1.3172,1.3172,1.3049,1.3049,7200.0],["1978-03-02",1.2987,1.2987,1.2864,1.2864,7200.0],["1978-03-03",1.2987,1.3049,1.2987,1.3049,19200.0],["1978-03-06",1.3049,1.3049,1.3049,1.3049,1600.0],["1978-03-07",1.2803,1.2803,1.2803,1.2803,1600.0],["1978-03-08",1.3049,1.3172,1.3049,1.3172,1600.0],["1978-03-09",1.3172,1.3234,1.3172,1.3234,2400.0],["1978-03-10",1.3234,1.3541,1.3172,1.3541,12000.0],["1978-03-13",1.3664,1.3726,1.3664,1.3664,5600.0],["1978-03-14",1.3664,1.3726,1.3664,1.3726,7200.0],["1978-03-15",1.3726,1.3726,1.3603,1.3664,10400.0],["1978-03-16",1.3664,1.3664,1.348,1.348,8800.0],["1978-03-17",1.3603,1.3726,1.3603,1.3726,7200.0],["1978-03-20",1.3726,1.3849,1.3541,1.3541,13600.0],["1978-03-21",1.3541,1.3541,1.3418,1.3541,2400.0],["1978-03-22",1.3664,1.3788,1.3664,1.3788,48800.0],["1978-03-23",1.3788,1.3972,1.3726,1.3972,3200.0],["1978-03-27",1.3972,1.4034,1.3911,1.4034,4800.0],["1978-03-28",1.4034,1.4095,1.3972,1.4095,4000.0],["1978-03-29",1.4157,1.4341,1.4157,1.4341,142400.0],["1978-03-30",1.4341,1.4465,1.428,1.4465,8000.0],["1978-03-31",1.4588,1.4649,1.4588,1.4649,10400.0],["1978-04-03",1.4649,1.4711,1.4649,1.4649,7200.0],["1978-04-04",1.4649,1.4649,1.428,1.428,10400.0],["1978-04-05",1.428,1.4403,1.428,1.428,8000.0],["1978-04-06",1.4157,1.4157,1.4034,1.4034,2400.0],["1978-04-07",1.4034,1.4157,1.3972,1.4034,12000.0],["1978-04-10",1.4095,1.4341,1.4095,1.4341,68800.0],["1978-04-11",1.4341,1.4403,1.4034,1.4034,12800.0],["1978-04-12",1.4034,1.4157,1.3972,1.4034,92000.0],["1978-04-13",1.4034,1.4157,1.3972,1.4157,26400.0],["1978-04-14",1.4157,1.428,1.4157,1.4157,41600.0],["1978-04-17",1.4218,1.4526,1.4218,1.4403,151200.0],["1978-04-18",1.428,1.428,1.4218,1.428,15200.0],["1978-04-19",1.4403,1.4649,1.4403,1.4649,8000.0],["1978-04-20",1.4711,1.4772,1.4711,1.4772,28000.0],["1978-04-21",1.4772,1.4772,1.4526,1.4772,13600.0],["1978-04-24",1.4772,1.5511,1.4649,1.5511,27200.0],["1978-04-25",1.5511,1.5757,1.5388,1.5388,38400.0],["1978-04-26",1.5511,1.5573,1.5511,1.5573,5600.0],["1978-04-27",1.5573,1.5757,1.5573,1.5573,16000.0],["1978-04-28",1.5449,1.5449,1.5388,1.5388,4000.0],["1978-05-01",1.5388,1.5511,1.5265,1.5449,8800.0],["1978-05-02",1.5449,1.5449,1.5203,1.5203,9600.0],["1978-05-03",1.5265,1.5388,1.5265,1.5265,24800.0],["1978-05-04",1.5019,1.5019,1.5019,1.5019,2400.0],["1978-05-05",1.5019,1.5019,1.4895,1.4957,56000.0],["1978-05-08",1.4957,1.4957,1.4957,1.4957,0.0],["1978-05-09",1.4957,1.5449,1.4895,1.5449,55200.0],["1978-05-10",1.5696,1.5819,1.5696,1.5757,58400.0],["1978-05-11",1.5757,1.6003,1.5573,1.5573,200800.0],["1978-05-12",1.5511,1.5511,1.5388,1.5388,12800.0],["1978-05-15",1.5388,1.5449,1.5265,1.5449,14400.0],["1978-05-16",1.5449,1.5696,1.5449,1.5696,14400.0],["1978-05-17",1.5696,1.5942,1.5573,1.588,25600.0],["1978-05-18",1.588,1.6065,1.5819,1.6003,30400.0],["1978-05-19",1.6003,1.6126,1.5573,1.6126,107200.0],["1978-05-22",1.6126,1.6373,1.6126,1.6188,25600.0],["1978-05-23",1.6003,1.6003,1.5511,1.5696,71200.0],["1978-05-24",1.5696,1.5757,1.5019,1.5019,29600.0],["1978-05-25",1.5019,1.5203,1.5019,1.5203,15200.0],["1978-05-26",1.5326,1.5388,1.5326,1.5388,8000.0],["1978-05-30",1.5511,1.5573,1.5511,1.5511,8000.0],["1978-05-31",1.5634,1.5696,1.5634,1.5696,4800.0],["1978-06-01",1.5757,1.588,1.5757,1.5757,16800.0],["1978-06-02",1.5757,1.588,1.5696,1.588,8000.0],["1978-06-05",1.5757,1.5757,1.5634,1.5757,10400.0],["1978-06-06",1.5757,1.5757,1.5757,1.5757,11200.0],["1978-06-07",1.5634,1.5634,1.5449,1.5634,11200.0],["1978-06-08",1.5634,1.5696,1.5511,1.5511,4800.0],["1978-06-09",1.5511,1.5634,1.5511,1.5634,1600.0],["1978-06-12",1.5634,1.5634,1.5203,1.5203,24000.0],["1978-06-13",1.5265,1.5265,1.5265,1.5265,2400.0],["1978-06-14",1.5265,1.5326,1.5265,1.5326,11200.0],["1978-06-15",1.5388,1.5449,1.5388,1.5449,4800.0],["1978-06-16",1.5326,1.5326,1.5326,1.5326,1600.0],["1978-06-19",1.5326,1.5449,1.5265,1.5449,8000.0],["1978-06-20",1.5449,1.5449,1.5326,1.5326,5600.0],["1978-06-21",1.5265,1.5265,1.5142,1.5142,6400.0],["1978-06-22",1.5142,1.5265,1.5019,1.5019,9600.0],["1978-06-23",1.5142,1.5142,1.5142,1.5142,800.0],["1978-06-26",1.5019,1.5019,1.4526,1.4526,37600.0],["1978-06-27",1.4649,1.4895,1.4649,1.4895,9600.0],["1978-06-28",1.5019,1.5142,1.5019,1.5019,12000.0],["1978-06-29",1.5019,1.5203,1.4772,1.4772,30400.0],["1978-06-30",1.4772,1.4895,1.4772,1.4772,10400.0],["1978-07-03",1.4772,1.4772,1.4772,1.4772,0.0],["1978-07-05",1.4772,1.4772,1.4772,1.4772,13600.0],["1978-07-06",1.4772,1.4772,1.4588,1.4711,108800.0],["1978-07-07",1.4711,1.4772,1.4711,1.4772,30400.0],["1978-07-10",1.4772,1.4772,1.4649,1.4772,21600.0],["1978-07-11",1.4772,1.4772,1.4649,1.4772,20800.0],["1978-07-12",1.4772,1.4834,1.4772,1.4772,30400.0],["1978-07-13",1.4772,1.4895,1.4772,1.4772,76800.0],["1978-07-14",1.4772,1.4895,1.4772,1.4895,45600.0],["1978-07-17",1.4957,1.5203,1.4957,1.508,14400.0],["1978-07-18",1.508,1.5142,1.4772,1.4772,80800.0],["1978-07-19",1.4895,1.4895,1.4895,1.4895,800.0],["1978-07-20",1.4895,1.4957,1.4834,1.4957,5600.0],["1978-07-21",1.4895,1.4895,1.4834,1.4834,12000.0],["1978-07-24",1.4834,1.4957,1.4772,1.4772,118400.0],["1978-07-25",1.4772,1.4772,1.4772,1.4772,18400.0],["1978-07-26",1.4772,1.4772,1.4772,1.4772,1600.0],["1978-07-27",1.4895,1.5265,1.4895,1.5265,24800.0],["1978-07-28",1.5388,1.5511,1.5388,1.5511,12800.0],["1978-07-31",1.5511,1.5634,1.5388,1.5634,12000.0],["1978-08-01",1.5634,1.5634,1.5388,1.5388,20800.0],["1978-08-02",1.5388,1.5449,1.5265,1.5449,16800.0],["1978-08-03",1.5449,1.5696,1.5388,1.5696,66400.0],["1978-08-04",1.5696,1.5757,1.5573,1.5696,24000.0],["1978-08-07",1.5696,1.5757,1.5634,1.5634,8000.0],["1978-08-08",1.5634,1.588,1.5634,1.5819,24800.0],["1978-08-09",1.588,1.6865,1.588,1.6742,72000.0],["1978-08-10",1.6742,1.6927,1.6557,1.668,47200.0],["1978-08-11",1.668,1.6804,1.6619,1.6804,110400.0],["1978-08-14",1.6988,1.7234,1.6988,1.6988,42400.0],["1978-08-15",1.6988,1.7111,1.6804,1.6927,16800.0],["1978-08-16",1.705,1.7234,1.705,1.7234,8800.0],["1978-08-17",1.7234,1.7604,1.7234,1.7604,35200.0],["1978-08-18",1.7727,1.785,1.7727,1.785,20800.0],["1978-08-21",1.7911,1.8158,1.7911,1.7911,40800.0],["1978-08-22",1.7911,1.8158,1.7911,1.8035,15200.0],["1978-08-23",1.8158,1.8158,1.8158,1.8158,2400.0],["1978-08-24",1.8096,1.8096,1.8096,1.8096,800.0],["1978-08-25",1.8096,1.8342,1.8096,1.8342,11200.0],["1978-08-28",1.8342,1.8527,1.8219,1.8281,20800.0],["1978-08-29",1.8035,1.8035,1.7911,1.7911,15200.0],["1978-08-30",1.7911,1.7911,1.7911,1.7911,800.0],["1978-08-31",1.7911,1.8035,1.785,1.785,9600.0],["1978-09-01",1.785,1.8158,1.785,1.8158,7200.0],["1978-09-05",1.8158,1.8158,1.7973,1.8158,19200.0],["1978-09-06",1.8158,1.8281,1.8035,1.8281,5600.0],["1978-09-07",1.8404,1.8712,1.8404,1.865,14400.0],["1978-09-08",1.8712,1.9081,1.8712,1.9019,16800.0],["1978-09-11",1.8958,1.8958,1.8712,1.8712,180800.0],["1978-09-12",1.8712,1.8773,1.8712,1.8773,6400.0],["1978-09-13",1.8712,1.8712,1.8712,1.8712,179200.0],["1978-09-14",1.8589,1.8589,1.8342,1.8404,32000.0],["1978-09-15",1.8404,1.8404,1.8219,1.8219,17600.0],["1978-09-18",1.8219,1.8465,1.8219,1.8219,14400.0],["1978-09-19",1.8219,1.8281,1.8219,1.8219,5600.0],["1978-09-20",1.8219,1.8219,1.7973,1.7973,27200.0],["1978-09-21",1.7973,1.7973,1.785,1.785,22400.0],["1978-09-22",1.7973,1.8096,1.7973,1.8096,4800.0],["1978-09-25",1.8096,1.8158,1.7973,1.7973,24800.0],["1978-09-26",1.7911,1.7911,1.785,1.785,18400.0],["1978-09-27",1.785,1.7973,1.785,1.7973,3200.0],["1978-09-28",1.7973,1.8342,1.785,1.8342,12000.0],["1978-09-29",1.8465,1.8712,1.8465,1.8712,12000.0],["1978-10-02",1.8835,1.8958,1.8835,1.8958,13600.0],["1978-10-03",1.8958,1.8958,1.8835,1.8835,9600.0],["1978-10-04",1.8835,1.8896,1.8404,1.8527,19200.0],["1978-10-05",1.8404,1.8404,1.8404,1.8404,4000.0],["1978-10-06",1.8527,1.8527,1.8527,1.8527,2400.0],["1978-10-09",1.8527,1.8527,1.8527,1.8527,0.0],["1978-10-10",1.8465,1.8465,1.8342,1.8465,8000.0],["1978-10-11",1.8589,1.865,1.8589,1.865,2400.0],["1978-10-12",1.865,1.8712,1.8527,1.8712,49600.0],["1978-10-13",1.8712,1.8835,1.8712,1.8712,28000.0],["1978-10-16",1.8589,1.8589,1.8527,1.8527,7200.0],["1978-10-17",1.8465,1.8465,1.8219,1.8219,18400.0],["1978-10-18",1.8219,1.8219,1.7973,1.7973,207200.0],["1978-10-19",1.7973,1.8096,1.7973,1.8096,6400.0],["1978-10-20",1.7973,1.7973,1.7357,1.7357,15200.0],["1978-10-23",1.7358,1.7419,1.7111,1.7111,113600.0],["1978-10-24",1.6988,1.6988,1.6988,1.6988,5600.0],["1978-10-25",1.6988,1.6988,1.6988,1.6988,0.0],["1978-10-26",1.6865,1.6865,1.6373,1.6373,20800.0],["1978-10-27",1.6373,1.6496,1.6188,1.6188,12800.0],["1978-10-30",1.588,1.588,1.5634,1.5757,49600.0],["1978-10-31",1.588,1.6126,1.588,1.5942,8800.0],["1978-11-01",1.6003,1.6188,1.6003,1.6003,11200.0],["1978-11-02",1.6065,1.625,1.6065,1.6126,12800.0],["1978-11-03",1.5942,1.5942,1.5757,1.5757,7200.0],["1978-11-06",1.5757,1.5757,1.5511,1.5511,127200.0],["1978-11-07",1.5511,1.5634,1.5511,1.5511,4000.0],["1978-11-08",1.5511,1.5634,1.5265,1.5265,149600.0],["1978-11-09",1.5326,1.5511,1.5326,1.5511,257600.0],["1978-11-10",1.5511,1.5573,1.5265,1.5265,21600.0],["1978-11-13",1.5265,1.5388,1.5142,1.5142,11200.0],["1978-11-14",1.5142,1.5203,1.5019,1.5019,4000.0],["1978-11-15",1.5019,1.5142,1.4588,1.4588,22400.0],["1978-11-16",1.4588,1.4772,1.4588,1.4588,30400.0],["1978-11-17",1.4588,1.4649,1.4465,1.4649,5600.0],["1978-11-20",1.4772,1.4834,1.4772,1.4834,91200.0],["1978-11-21",1.4957,1.5142,1.4957,1.5142,6400.0],["1978-11-22",1.5265,1.5265,1.5265,1.5265,2400.0],["1978-11-24",1.5265,1.5265,1.5019,1.5265,123200.0],["1978-11-27",1.5388,1.5757,1.5388,1.5757,12800.0],["1978-11-28",1.5757,1.588,1.5634,1.5634,11200.0],["1978-11-29",1.5388,1.5388,1.5265,1.5388,171200.0],["1978-11-30",1.5449,1.5757,1.5449,1.5757,8000.0],["1978-12-01",1.5634,1.5634,1.5634,1.5634,800.0],["1978-12-04",1.588,1.6003,1.588,1.588,21600.0],["1978-12-05",1.6003,1.6003,1.6003,1.6003,800.0],["1978-12-06",1.6126,1.625,1.6126,1.625,8800.0],["1978-12-07",1.6373,1.6373,1.6373,1.6373,800.0],["1978-12-08",1.6373,1.6373,1.6373,1.6373,0.0],["1978-12-11",1.6373,1.6373,1.6373,1.6373,800.0],["1978-12-12",1.6373,1.6373,1.6373,1.6373,800.0],["1978-12-13",1.6496,1.6619,1.6496,1.6619,6400.0],["1978-12-14",1.6496,1.6496,1.6496,1.6496,4000.0],["1978-12-15",1.6619,1.6619,1.6619,1.6619,2400.0],["1978-12-18",1.6557,1.6557,1.588,1.588,24800.0],["1978-12-19",1.588,1.588,1.588,1.588,0.0],["1978-12-20",1.5819,1.5819,1.5819,1.5819,1600.0],["1978-12-21",1.5819,1.5819,1.5757,1.5757,4800.0],["1978-12-22",1.5757,1.5757,1.5757,1.5757,6400.0],["1978-12-26",1.5757,1.5757,1.5757,1.5757,0.0],["1978-12-27",1.5819,1.588,1.5819,1.5819,29600.0],["1978-12-28",1.5819,1.6065,1.5819,1.6065,6400.0],["1978-12-29",1.6065,1.6065,1.6065,1.6065,800.0],["1979-01-02",1.6065,1.6065,1.6065,1.6065,0.0],["1979-01-03",1.6065,1.6065,1.6065,1.6065,0.0],["1979-01-04",1.6003,1.6003,1.5757,1.5757,16800.0],["1979-01-05",1.5757,1.5757,1.5757,1.5757,78400.0],["1979-01-08",1.5757,1.5757,1.5757,1.5757,7200.0],["1979-01-09",1.588,1.588,1.588,1.588,800.0],["1979-01-10",1.588,1.588,1.588,1.588,8000.0],["1979-01-11",1.588,1.588,1.5819,1.588,4000.0],["1979-01-12",1.6065,1.6065,1.6065,1.6065,2400.0],["1979-01-15",1.6188,1.6619,1.6188,1.6619,16000.0],["1979-01-16",1.6619,1.6927,1.6557,1.6927,19200.0],["1979-01-17",1.6927,1.6927,1.6804,1.6865,329600.0],["1979-01-18",1.6804,1.6804,1.6804,1.6804,1600.0],["1979-01-19",1.6865,1.6988,1.6865,1.6865,6400.0],["1979-01-22",1.6865,1.7111,1.6865,1.6865,39200.0],["1979-01-23",1.6988,1.7296,1.6988,1.7234,11200.0],["1979-01-24",1.7111,1.7111,1.7111,1.7111,800.0],["1979-01-25",1.7173,1.7542,1.7173,1.7542,19200.0],["1979-01-26",1.7665,1.7973,1.7665,1.7973,13600.0],["1979-01-29",1.7973,1.8158,1.785,1.785,76800.0],["1979-01-30",1.7911,1.865,1.7911,1.8589,54400.0],["1979-01-31",1.8589,1.9204,1.8527,1.9019,51200.0],["1979-02-01",1.8958,1.8958,1.8773,1.8958,24800.0],["1979-02-02",1.8835,1.8835,1.8712,1.8712,4800.0],["1979-02-05",1.8342,1.8342,1.7727,1.7727,36000.0],["1979-02-06",1.7604,1.7604,1.7357,1.7357,8000.0],["1979-02-07",1.7234,1.7234,1.7234,1.7234,800.0],["1979-02-08",1.7234,1.7234,1.7111,1.7234,1600.0],["1979-02-09",1.7234,1.7357,1.7111,1.7173,6400.0],["1979-02-12",1.7173,1.7234,1.705,1.7234,6400.0],["1979-02-13",1.7234,1.7419,1.7111,1.7296,40800.0],["1979-02-14",1.7296,1.7481,1.7296,1.7296,324800.0],["1979-02-15",1.7296,1.7419,1.7296,1.7296,12000.0],["1979-02-16",1.7296,1.7419,1.7296,1.7419,3200.0],["1979-02-20",1.7419,1.7788,1.7419,1.7604,25600.0],["1979-02-21",1.7604,1.7911,1.7542,1.7727,31200.0],["1979-02-22",1.7727,1.7788,1.7542,1.7727,20000.0],["1979-02-23",1.7727,1.7727,1.7604,1.7727,20000.0],["1979-02-26",1.7727,1.7727,1.7604,1.7727,7200.0],["1979-02-27",1.7727,1.7727,1.7481,1.7481,20800.0],["1979-02-28",1.7481,1.7481,1.7419,1.7419,12000.0],["1979-03-01",1.7542,1.7727,1.7542,1.7727,11200.0],["1979-03-02",1.7788,1.8219,1.7788,1.8219,7200.0],["1979-03-05",1.8465,1.8712,1.8465,1.8589,24000.0],["1979-03-06",1.8589,1.8589,1.8465,1.8589,12800.0],["1979-03-07",1.8404,1.8404,1.8219,1.8219,9600.0],["1979-03-08",1.8035,1.8035,1.7788,1.7911,22400.0],["1979-03-09",1.7911,1.8158,1.785,1.785,6400.0],["1979-03-12",1.785,1.785,1.7604,1.7727,26400.0],["1979-03-13",1.7727,1.785,1.7727,1.7727,1600.0],["1979-03-14",1.7727,1.7727,1.7727,1.7727,800.0],["1979-03-15",1.7727,1.7727,1.7604,1.7727,24800.0],["1979-03-16",1.7727,1.7727,1.7665,1.7665,9600.0],["1979-03-19",1.7727,1.7788,1.7727,1.7727,4800.0],["1979-03-20",1.7788,1.785,1.7788,1.785,10400.0],["1979-03-21",1.7911,1.8035,1.7911,1.7911,6400.0],["1979-03-22",1.7911,1.8096,1.785,1.7911,13600.0],["1979-03-23",1.7911,1.8035,1.7788,1.7973,5600.0],["1979-03-26",1.785,1.785,1.785,1.785,800.0],["1979-03-27",1.785,1.8035,1.785,1.8035,6400.0],["1979-03-28",1.7973,1.7973,1.7973,1.7973,7200.0],["1979-03-29",1.7973,1.8035,1.7973,1.7973,1600.0],["1979-03-30",1.7973,1.7973,1.7788,1.7973,6400.0],["1979-04-02",1.785,1.785,1.7788,1.7788,2400.0],["1979-04-03",1.7911,1.7911,1.7911,1.7911,800.0],["1979-04-04",1.7911,1.8035,1.785,1.8035,23200.0],["1979-04-05",1.7911,1.7911,1.7911,1.7911,1600.0],["1979-04-06",1.7911,1.8219,1.7911,1.8219,12800.0],["1979-04-09",1.8096,1.8096,1.7911,1.8035,16000.0],["1979-04-10",1.8035,1.8219,1.785,1.8219,48000.0],["1979-04-11",1.8219,1.8219,1.8219,1.8219,69600.0],["1979-04-12",1.8219,1.8219,1.8158,1.8158,3200.0],["1979-04-16",1.8158,1.8219,1.8158,1.8158,5600.0],["1979-04-17",1.8158,1.8404,1.8096,1.8096,12000.0],["1979-04-18",1.8096,1.8096,1.8096,1.8096,8800.0],["1979-04-19",1.8096,1.8219,1.8096,1.8096,5600.0],["1979-04-20",1.8096,1.8096,1.8096,1.8096,14400.0],["1979-04-23",1.8096,1.8712,1.8096,1.8712,64800.0],["1979-04-24",1.8835,1.945,1.8835,1.945,33600.0],["1979-04-25",1.9573,1.982,1.9573,1.982,53600.0],["1979-04-26",1.9943,2.0127,1.9943,2.0127,6400.0],["1979-04-27",2.0004,2.0004,1.9943,1.9943,4000.0],["1979-04-30",1.9943,2.0004,1.9758,1.9758,13600.0],["1979-05-01",1.9696,1.9696,1.9696,1.9696,5600.0],["1979-05-02",1.9696,1.982,1.9696,1.9696,4000.0],["1979-05-03",1.9696,1.9696,1.9696,1.9696,123200.0],["1979-05-04",1.945,1.945,1.945,1.945,2400.0],["1979-05-07",1.945,1.9573,1.945,1.945,18400.0],["1979-05-08",1.945,1.9696,1.9389,1.9696,30400.0],["1979-05-09",1.9696,1.9696,1.9696,1.9696,800.0],["1979-05-10",1.9696,1.9696,1.9696,1.9696,800.0],["1979-05-11",1.9943,2.0189,1.9943,2.0189,22400.0],["1979-05-14",2.0189,2.0435,2.0189,2.025,15200.0],["1979-05-15",2.025,2.0312,2.0189,2.0312,14400.0],["1979-05-16",2.025,2.025,2.0066,2.025,18400.0],["1979-05-17",2.0189,2.0189,2.0004,2.0189,20800.0],["1979-05-18",2.0127,2.0127,1.9943,1.9943,8800.0],["1979-05-21",1.9943,2.0127,1.982,1.982,17600.0],["1979-05-22",1.982,2.0066,1.9758,2.0066,8800.0],["1979-05-23",2.0066,2.0189,2.0066,2.0066,21600.0],["1979-05-24",2.0066,2.0435,1.9943,2.0189,211200.0],["1979-05-25",2.0312,2.0435,2.0312,2.0435,36000.0],["1979-05-29",2.0681,2.0866,2.0681,2.0866,121600.0],["1979-05-30",2.0866,2.0927,2.0804,2.0866,39200.0],["1979-05-31",2.0866,2.0866,2.0681,2.0681,28800.0],["1979-06-01",2.0681,2.0866,2.0558,2.0866,14400.0],["1979-06-04",2.0989,2.1297,2.0989,2.1297,144000.0],["1979-06-05",2.1297,2.1358,2.1051,2.1235,50400.0],["1979-06-06",2.142,2.1666,2.142,2.1543,32800.0],["1979-06-07",2.1543,2.1666,2.1543,2.1543,8800.0],["1979-06-08",2.1666,2.1789,2.1666,2.1789,33600.0],["1979-06-11",2.1789,2.2405,2.1666,2.2405,38400.0],["1979-06-12",2.2282,2.2282,2.1912,2.1912,372800.0],["1979-06-13",2.1912,2.2035,2.1543,2.1543,48800.0],["1979-06-14",2.142,2.142,2.1051,2.1297,36000.0],["1979-06-15",2.1297,2.1481,2.0927,2.1481,60800.0],["1979-06-18",2.1481,2.1481,2.1297,2.1297,4800.0],["1979-06-19",2.1297,2.142,2.1235,2.1297,16800.0],["1979-06-20",2.1297,2.1297,2.1297,2.1297,3200.0],["1979-06-21",2.1297,2.142,2.1297,2.142,8000.0],["1979-06-22",2.142,2.142,2.142,2.142,7200.0],["1979-06-25",2.142,2.1481,2.1297,2.1481,41600.0],["1979-06-26",2.1297,2.1297,2.1174,2.1297,13600.0],["1979-06-27",2.1297,2.1297,2.1297,2.1297,5600.0],["1979-06-28",2.1174,2.1174,2.1051,2.1174,4800.0],["1979-06-29",2.1112,2.1112,2.0989,2.1112,7200.0],["1979-07-02",2.1112,2.1112,2.0804,2.0927,11200.0],["1979-07-03",2.0927,2.0927,2.0804,2.0866,5600.0],["1979-07-05",2.0866,2.0989,2.0804,2.0866,14400.0],["1979-07-06",2.0866,2.0866,2.0866,2.0866,12000.0],["1979-07-09",2.0804,2.0804,2.062,2.062,22400.0],["1979-07-10",2.0374,2.0374,2.0066,2.0189,17600.0],["1979-07-11",2.0189,2.0312,1.982,1.9943,35200.0],["1979-07-12",1.9943,1.9943,1.9943,1.9943,29600.0],["1979-07-13",1.9943,2.0004,1.982,1.9943,59200.0],["1979-07-16",2.0066,2.0312,2.0066,2.0312,57600.0],["1979-07-17",2.0312,2.0312,1.9943,2.0127,52800.0],["1979-07-18",2.0127,2.0312,1.9881,2.0312,80000.0],["1979-07-19",2.0312,2.0312,2.0189,2.025,23200.0],["1979-07-20",2.025,2.0312,2.0127,2.025,42400.0],["1979-07-23",2.025,2.025,2.0066,2.0189,22400.0],["1979-07-24",2.0189,2.0189,2.0189,2.0189,26400.0],["1979-07-25",2.0189,2.025,2.0189,2.0189,154400.0],["1979-07-26",2.0189,2.0189,2.0127,2.0189,47200.0],["1979-07-27",2.0189,2.0312,2.0189,2.0312,23200.0],["1979-07-30",2.0312,2.0558,2.025,2.0558,78400.0],["1979-07-31",2.0558,2.0558,2.0374,2.0497,32800.0],["1979-08-01",2.0497,2.0497,2.0312,2.0435,29600.0],["1979-08-02",2.0497,2.0558,2.0497,2.0497,45600.0],["1979-08-03",2.0497,2.0558,2.0435,2.0435,27200.0],["1979-08-06",2.0435,2.0435,2.0189,2.0374,65600.0],["1979-08-07",2.0374,2.0497,2.0189,2.0497,58400.0],["1979-08-08",2.0497,2.062,2.0435,2.0435,101600.0],["1979-08-09",2.0435,2.0558,2.0374,2.0558,28000.0],["1979-08-10",2.0558,2.0558,2.0374,2.0558,80800.0],["1979-08-13",2.0558,2.1235,2.0558,2.1235,104000.0],["1979-08-14",2.142,2.1666,2.142,2.1605,64000.0],["1979-08-15",2.1605,2.1605,2.142,2.142,66400.0],["1979-08-16",2.142,2.142,2.1174,2.1235,29600.0],["1979-08-17",2.1235,2.1297,2.1174,2.1297,39200.0],["1979-08-20",2.142,2.1666,2.142,2.1543,25600.0],["1979-08-21",2.1543,2.1605,2.1235,2.1605,29600.0],["1979-08-22",2.1605,2.1605,2.1481,2.1605,16000.0],["1979-08-23",2.1605,2.1666,2.1543,2.1605,20800.0],["1979-08-24",2.1605,2.1666,2.1481,2.1605,48800.0],["1979-08-27",2.1666,2.2035,2.1666,2.1912,44000.0],["1979-08-28",2.1912,2.2035,2.1789,2.2035,34400.0],["1979-08-29",2.2035,2.222,2.2035,2.222,16000.0],["1979-08-30",2.222,2.222,2.1974,2.1974,14400.0],["1979-08-31",2.1974,2.2282,2.1974,2.2282,23200.0],["1979-09-04",2.2282,2.2282,2.2035,2.2159,12000.0],["1979-09-05",2.2159,2.2159,2.1851,2.2159,36000.0],["1979-09-06",2.2159,2.222,2.2159,2.222,26400.0],["1979-09-07",2.2159,2.2159,2.1974,2.2159,40800.0],["1979-09-10",2.2159,2.2159,2.2035,2.2159,24000.0],["1979-09-11",2.2405,2.2774,2.2405,2.2405,30400.0],["1979-09-12",2.2405,2.2528,2.2405,2.2528,8800.0],["1979-09-13",2.2651,2.2959,2.2651,2.2959,15200.0],["1979-09-14",2.2836,2.2836,2.2774,2.2774,19200.0],["1979-09-17",2.2774,2.3082,2.2774,2.2774,36800.0],["1979-09-18",2.2774,2.3205,2.2528,2.3205,25600.0],["1979-09-19",2.3205,2.3574,2.3082,2.3513,91200.0],["1979-09-20",2.339,2.339,2.3266,2.339,20800.0],["1979-09-21",2.339,2.3574,2.3266,2.3513,50400.0],["1979-09-24",2.3451,2.3451,2.2897,2.2897,66400.0],["1979-09-25",2.2897,2.302,2.2712,2.2959,14400.0],["1979-09-26",2.2959,2.302,2.2774,2.302,19200.0],["1979-09-27",2.302,2.3266,2.2774,2.3266,28000.0],["1979-09-28",2.3266,2.3266,2.2836,2.2836,30400.0],["1979-10-01",2.2712,2.2712,2.2343,2.2589,30400.0],["1979-10-02",2.2589,2.2712,2.2159,2.2712,36000.0],["1979-10-03",2.2712,2.2774,2.2528,2.2774,16800.0],["1979-10-04",2.2774,2.2897,2.2651,2.2651,21600.0],["1979-10-05",2.2651,2.2774,2.2528,2.2651,16800.0],["1979-10-08",2.2651,2.2836,2.2651,2.2836,147200.0],["1979-10-09",2.2774,2.2774,2.2589,2.2589,15200.0],["1979-10-10",2.2343,2.2343,2.1666,2.1789,68000.0],["1979-10-11",2.1789,2.1912,2.1481,2.1605,32000.0],["1979-10-12",2.1605,2.1605,2.1297,2.1605,18400.0],["1979-10-15",2.1543,2.1543,2.1174,2.1297,14400.0],["1979-10-16",2.1297,2.1297,2.0927,2.1174,31200.0],["1979-10-17",2.1051,2.1051,2.0743,2.0927,9600.0],["1979-10-18",2.0927,2.0989,2.0743,2.0743,13600.0],["1979-10-19",2.0743,2.0804,2.0681,2.0743,42400.0],["1979-10-22",2.062,2.062,2.0435,2.0435,39200.0],["1979-10-23",2.0435,2.0558,2.0435,2.0435,12000.0],["1979-10-24",2.0435,2.0558,2.0435,2.0558,8800.0],["1979-10-25",2.0558,2.0558,2.0312,2.0435,69600.0],["1979-10-26",2.0435,2.0558,2.0435,2.0558,5600.0],["1979-10-29",2.0435,2.0435,2.0189,2.0312,12000.0],["1979-10-30",2.0435,2.0558,2.0435,2.0558,15200.0],["1979-10-31",2.0558,2.062,2.0435,2.0435,33600.0],["1979-11-01",2.0558,2.0558,2.0558,2.0558,3200.0],["1979-11-02",2.0435,2.0435,2.0435,2.0435,800.0],["1979-11-05",2.0435,2.0435,2.0312,2.0312,5600.0],["1979-11-06",2.0435,2.0435,2.0435,2.0435,7200.0],["1979-11-07",2.0435,2.0558,2.0374,2.0558,10400.0],["1979-11-08",2.0558,2.0927,2.0558,2.0804,8000.0],["1979-11-09",2.0927,2.1728,2.0927,2.1728,52000.0],["1979-11-12",2.1728,2.2159,2.1728,2.2159,46400.0],["1979-11-13",2.2405,2.2651,2.2405,2.2651,32800.0],["1979-11-14",2.2528,2.2528,2.1789,2.1912,50400.0],["1979-11-15",2.1912,2.2097,2.1912,2.1974,8800.0],["1979-11-16",2.1912,2.1912,2.1912,2.1912,1600.0],["1979-11-19",2.1912,2.1912,2.1789,2.1912,6400.0],["1979-11-20",2.1912,2.1912,2.142,2.1605,32800.0],["1979-11-21",2.142,2.142,2.142,2.142,800.0],["1979-11-23",2.1543,2.1605,2.1543,2.1605,5600.0],["1979-11-26",2.1605,2.1974,2.1605,2.1974,70400.0],["1979-11-27",2.2159,2.2528,2.2159,2.2405,35200.0],["1979-11-28",2.2405,2.2405,2.222,2.2282,7200.0],["1979-11-29",2.222,2.222,2.222,2.222,3200.0],["1979-11-30",2.222,2.2343,2.1974,2.1974,4000.0],["1979-12-03",2.1851,2.1851,2.1543,2.1543,6400.0],["1979-12-04",2.1543,2.1912,2.1358,2.1912,8000.0],["1979-12-05",2.1912,2.2097,2.1789,2.1974,19200.0],["1979-12-06",2.1974,2.2097,2.1789,2.1851,16000.0],["1979-12-07",2.1974,2.2097,2.1974,2.2097,46400.0],["1979-12-10",2.2097,2.2097,2.1974,2.2097,5600.0],["1979-12-11",2.2159,2.2405,2.2159,2.2405,4800.0],["1979-12-12",2.2405,2.2466,2.222,2.2282,32000.0],["1979-12-13",2.2282,2.2774,2.2282,2.2774,8800.0],["1979-12-14",2.2774,2.2897,2.2528,2.2897,14400.0],["1979-12-17",2.3143,2.3574,2.3143,2.3451,19200.0],["1979-12-18",2.3451,2.3574,2.3143,2.3451,44000.0],["1979-12-19",2.3328,2.3328,2.302,2.3328,28800.0],["1979-12-20",2.339,2.3574,2.339,2.3574,6400.0],["1979-12-21",2.3574,2.3574,2.3328,2.3451,4800.0],["1979-12-24",2.3328,2.3328,2.3328,2.3328,1600.0],["1979-12-26",2.3328,2.3451,2.3266,2.3266,5600.0],["1979-12-27",2.3143,2.3143,2.302,2.302,6400.0],["1979-12-28",2.2897,2.2897,2.2897,2.2897,800.0],["1979-12-31",2.2774,2.2774,2.2589,2.2589,4000.0],["1980-01-02",2.2589,2.2589,2.2466,2.2466,2400.0],["1980-01-03",2.2405,2.2405,2.2035,2.2405,27200.0],["1980-01-04",2.2528,2.2897,2.2528,2.2897,48000.0],["1980-01-07",2.2897,2.3082,2.2712,2.3082,6400.0],["1980-01-08",2.3205,2.3451,2.3205,2.3266,6400.0],["1980-01-09",2.3266,2.3636,2.3205,2.3636,12800.0],["1980-01-10",2.3636,2.4005,2.3636,2.3944,39200.0],["1980-01-11",2.4128,2.5113,2.4128,2.4867,129600.0],["1980-01-14",2.4867,2.5113,2.4867,2.4867,59200.0],["1980-01-15",2.499,2.5852,2.499,2.5729,60000.0],["1980-01-16",2.5728,2.6098,2.5667,2.579,15200.0],["1980-01-17",2.579,2.5913,2.5728,2.5852,16800.0],["1980-01-18",2.5852,2.6159,2.5605,2.6159,28000.0],["1980-01-21",2.6652,2.7944,2.6652,2.696,95200.0],["1980-01-22",2.696,2.696,2.6282,2.6282,59200.0],["1980-01-23",2.6282,2.6282,2.5667,2.5667,15200.0],["1980-01-24",2.5667,2.6036,2.5667,2.5913,20800.0],["1980-01-25",2.6036,2.6282,2.6036,2.6282,20800.0],["1980-01-28",2.6282,2.6467,2.6098,2.6467,62400.0],["1980-01-29",2.6652,2.7083,2.6652,2.7021,26400.0],["1980-01-30",2.7329,2.856,2.7329,2.8437,107200.0],["1980-01-31",2.8437,2.9052,2.8437,2.8806,33600.0],["1980-02-01",2.8683,2.8683,2.8067,2.8252,55200.0],["1980-02-04",2.8252,2.8314,2.7944,2.7944,30400.0],["1980-02-05",2.7637,2.7637,2.739,2.739,7200.0],["1980-02-06",2.7452,2.7575,2.7452,2.7575,35200.0],["1980-02-07",2.7575,2.7883,2.7452,2.7698,58400.0],["1980-02-08",2.7698,2.7883,2.7575,2.776,20000.0],["1980-02-11",2.776,2.776,2.7575,2.7698,20000.0],["1980-02-12",2.7698,2.776,2.739,2.7452,16800.0],["1980-02-13",2.7452,2.7821,2.739,2.7575,29600.0],["1980-02-14",2.7575,2.7821,2.7452,2.7637,20800.0],["1980-02-15",2.7452,2.7452,2.7144,2.7267,16000.0],["1980-02-19",2.7267,2.7329,2.7144,2.7329,19200.0],["1980-02-20",2.7329,2.739,2.7144,2.7329,36800.0],["1980-02-21",2.7329,2.739,2.7206,2.7329,119200.0],["1980-02-22",2.7329,2.7329,2.7083,2.7083,33600.0],["1980-02-25",2.7083,2.7206,2.7083,2.7083,11200.0],["1980-02-26",2.7083,2.7144,2.6898,2.7144,20800.0],["1980-02-27",2.7083,2.7083,2.696,2.7021,6400.0],["1980-02-28",2.7021,2.7021,2.6529,2.6529,23200.0],["1980-02-29",2.6529,2.6652,2.6467,2.6652,11200.0],["1980-03-03",2.659,2.659,2.6406,2.6406,25600.0],["1980-03-04",2.6344,2.6344,2.5913,2.5913,85600.0],["1980-03-05",2.5913,2.5913,2.5482,2.5482,20000.0],["1980-03-06",2.5051,2.5051,2.4374,2.4374,32800.0],["1980-03-07",2.4067,2.4067,2.3697,2.3882,28800.0],["1980-03-10",2.3882,2.3882,2.3636,2.382,20800.0],["1980-03-11",2.4005,2.4005,2.339,2.3636,19600.0],["1980-03-12",2.339,2.339,2.2897,2.2897,24800.0],["1980-03-13",2.2159,2.2159,2.1666,2.1666,87200.0],["1980-03-14",2.142,2.142,2.0435,2.142,36000.0],["1980-03-17",2.142,2.1912,2.0927,2.0927,19200.0],["1980-03-18",2.0927,2.1051,2.0189,2.0927,50400.0],["1980-03-19",2.1174,2.302,2.1174,2.2405,14400.0],["1980-03-20",2.2405,2.4005,2.2159,2.4005,12000.0],["1980-03-21",2.4128,2.4621,2.4128,2.4621,35200.0],["1980-03-24",2.4621,2.5236,2.3636,2.3636,23600.0],["1980-03-25",2.3636,2.3636,2.2159,2.2528,20800.0],["1980-03-26",2.2528,2.3266,2.2405,2.3266,6400.0],["1980-03-27",2.3266,2.3266,2.1297,2.1912,37200.0],["1980-03-28",2.2528,2.339,2.2528,2.339,26400.0],["1980-03-31",2.339,2.3759,2.339,2.3636,54000.0],["1980-04-01",2.3636,2.4005,2.3513,2.3636,27200.0],["1980-04-02",2.4005,2.5359,2.4005,2.5113,19600.0],["1980-04-03",2.5113,2.5113,2.3882,2.4005,176400.0],["1980-04-07",2.4005,2.4497,2.4005,2.4497,9200.0],["1980-04-08",2.4497,2.4867,2.4251,2.4867,166400.0],["1980-04-09",2.4867,2.5605,2.4867,2.5605,34400.0],["1980-04-10",2.5605,2.5852,2.5359,2.5359,9600.0],["1980-04-11",2.5359,2.5728,2.4621,2.4621,105200.0],["1980-04-14",2.4867,2.5605,2.4867,2.5605,6800.0],["1980-04-15",2.5605,2.5605,2.5359,2.5605,8400.0],["1980-04-16",2.5605,2.5605,2.4128,2.4374,12400.0],["1980-04-17",2.4621,2.5236,2.4621,2.4744,8000.0],["1980-04-18",2.499,2.5605,2.499,2.5113,10000.0],["1980-04-21",2.5113,2.5113,2.3882,2.3882,12000.0],["1980-04-22",2.4128,2.4497,2.4128,2.4251,6400.0],["1980-04-23",2.4251,2.499,2.4251,2.4374,12000.0],["1980-04-24",2.4374,2.4867,2.4128,2.4497,118000.0],["1980-04-25",2.4497,2.4621,2.4251,2.4374,9200.0],["1980-04-28",2.4374,2.4621,2.4374,2.4497,12400.0],["1980-04-29",2.4374,2.4374,2.3882,2.4374,11600.0],["1980-04-30",2.4128,2.4128,2.3636,2.3636,200400.0],["1980-05-01",2.3636,2.3882,2.3513,2.3513,42400.0],["1980-05-02",2.3513,2.3636,2.2897,2.3143,20800.0],["1980-05-05",2.3143,2.3266,2.2282,2.3266,19200.0],["1980-05-06",2.3143,2.3143,2.2405,2.2405,8000.0],["1980-05-07",2.2159,2.2159,2.1666,2.1666,76000.0],["1980-05-08",2.1666,2.1912,2.1543,2.1543,5200.0],["1980-05-09",2.1543,2.1543,2.1297,2.1543,5200.0],["1980-05-12",2.1543,2.1543,2.0927,2.142,29200.0],["1980-05-13",2.142,2.142,2.1297,2.142,2800.0],["1980-05-14",2.142,2.2282,2.142,2.1666,56000.0],["1980-05-15",2.1666,2.2159,2.142,2.2159,11200.0],["1980-05-16",2.2405,2.2897,2.2405,2.2897,8400.0],["1980-05-19",2.2897,2.2897,2.2405,2.2405,8400.0],["1980-05-20",2.2651,2.2897,2.2651,2.2897,4000.0],["1980-05-21",2.2651,2.2651,2.2651,2.2651,400.0],["1980-05-22",2.2897,2.3143,2.2897,2.3143,2800.0],["1980-05-23",2.3143,2.3143,2.2651,2.302,12000.0],["1980-05-27",2.302,2.3143,2.2282,2.302,12000.0],["1980-05-28",2.302,2.302,2.2035,2.2282,10000.0],["1980-05-29",2.2282,2.2774,2.2282,2.2774,2800.0],["1980-05-30",2.2651,2.2651,2.1912,2.2651,11200.0],["1980-06-02",2.2651,2.302,2.2651,2.302,30000.0],["1980-06-03",2.302,2.302,2.1912,2.2651,23600.0],["1980-06-04",2.2528,2.2528,2.1666,2.1666,44000.0],["1980-06-05",2.1912,2.2651,2.1912,2.2405,10400.0],["1980-06-06",2.2405,2.2651,2.2159,2.2159,7600.0],["1980-06-09",2.2159,2.2159,2.1543,2.1789,17200.0],["1980-06-10",2.1789,2.2035,2.142,2.2035,52400.0],["1980-06-11",2.2035,2.2159,2.1543,2.1912,23600.0],["1980-06-12",2.1912,2.2159,2.142,2.1912,17200.0],["1980-06-13",2.1912,2.1912,2.142,2.1912,10400.0],["1980-06-16",2.1789,2.1789,2.1297,2.1297,13600.0],["1980-06-17",2.1297,2.1666,2.0927,2.0927,41600.0],["1980-06-18",2.0927,2.2035,2.0927,2.2035,177200.0],["1980-06-19",2.2035,2.2159,2.1297,2.1666,21600.0],["1980-06-20",2.1666,2.2035,2.1666,2.2035,7600.0],["1980-06-23",2.2035,2.2159,2.1789,2.2035,13600.0],["1980-06-24",2.2035,2.2528,2.2035,2.2035,64000.0],["1980-06-25",2.2035,2.3143,2.1789,2.302,25600.0],["1980-06-26",2.3266,2.3636,2.3266,2.3513,10400.0],["1980-06-27",2.3513,2.3636,2.2897,2.302,15200.0],["1980-06-30",2.2897,2.2897,2.2405,2.2405,12800.0],["1980-07-01",2.2405,2.339,2.2405,2.339,14400.0],["1980-07-02",2.339,2.3759,2.3143,2.3759,16000.0],["1980-07-03",2.4005,2.5236,2.4005,2.5236,94800.0],["1980-07-07",2.5236,2.5852,2.5113,2.5605,114000.0],["1980-07-08",2.5605,2.5605,2.4744,2.4744,10000.0],["1980-07-09",2.4744,2.4744,2.4251,2.4497,11600.0],["1980-07-10",2.4497,2.4497,2.4128,2.4497,5200.0],["1980-07-11",2.4497,2.4867,2.4251,2.4867,21200.0],["1980-07-14",2.4621,2.4621,2.4128,2.4497,9600.0],["1980-07-15",2.4497,2.4867,2.4128,2.4374,10800.0],["1980-07-16",2.4374,2.4621,2.4251,2.4621,90800.0],["1980-07-17",2.4621,2.4867,2.4374,2.4867,7200.0],["1980-07-18",2.4867,2.6467,2.4867,2.6098,47600.0],["1980-07-21",2.6098,2.659,2.5359,2.6098,109200.0],["1980-07-22",2.6221,2.7083,2.6221,2.696,51200.0],["1980-07-23",2.6836,2.6836,2.659,2.6713,6400.0],["1980-07-24",2.659,2.659,2.6221,2.6221,5200.0],["1980-07-25",2.6344,2.6836,2.6344,2.6344,132400.0],["1980-07-28",2.6344,2.659,2.6098,2.6098,10400.0],["1980-07-29",2.5975,2.5975,2.5605,2.5975,8800.0],["1980-07-30",2.5975,2.6467,2.5729,2.6467,10000.0],["1980-07-31",2.6467,2.6467,2.5728,2.5975,19600.0],["1980-08-01",2.6221,2.696,2.6221,2.659,18400.0],["1980-08-04",2.659,2.7452,2.6344,2.7206,16400.0],["1980-08-05",2.7206,2.7698,2.7083,2.7083,218400.0],["1980-08-06",2.7083,2.7083,2.659,2.696,16800.0],["1980-08-07",2.696,2.7452,2.6836,2.7452,18400.0],["1980-08-08",2.7452,2.7452,2.7206,2.7452,8000.0],["1980-08-11",2.7206,2.7206,2.6713,2.6836,25200.0],["1980-08-12",2.6836,2.7206,2.659,2.7206,25200.0],["1980-08-13",2.7206,2.7329,2.6836,2.6836,6400.0],["1980-08-14",2.6836,2.6836,2.6344,2.6836,31600.0],["1980-08-15",2.659,2.659,2.6221,2.6467,3200.0],["1980-08-18",2.6467,2.6713,2.6221,2.6467,50400.0],["1980-08-19",2.6467,2.659,2.6098,2.6098,72400.0],["1980-08-20",2.6467,2.7083,2.6467,2.6836,28400.0],["1980-08-21",2.7329,2.7575,2.7329,2.7575,15200.0],["1980-08-22",2.7821,2.8191,2.7821,2.8067,90800.0],["1980-08-25",2.8067,2.8314,2.7698,2.7698,6800.0],["1980-08-26",2.7698,2.7821,2.696,2.7329,12400.0],["1980-08-27",2.7452,2.8067,2.7452,2.8067,10000.0],["1980-08-28",2.8067,2.8437,2.7575,2.8191,8400.0],["1980-08-29",2.8437,2.9545,2.8437,2.9298,14000.0],["1980-09-02",2.9791,3.016,2.9791,2.9914,18000.0],["1980-09-03",2.9914,3.0283,2.9791,2.9791,31200.0],["1980-09-04",2.9791,2.9914,2.9545,2.9545,41600.0],["1980-09-05",2.9545,2.9791,2.9052,2.9052,15200.0],["1980-09-08",2.9052,2.9545,2.8806,2.8806,16400.0],["1980-09-09",2.8806,2.9052,2.8683,2.8806,65200.0],["1980-09-10",2.8806,2.9545,2.8683,2.9052,66800.0],["1980-09-11",2.9052,2.9052,2.8314,2.8806,63600.0],["1980-09-12",2.8806,2.9175,2.8806,2.9052,20400.0],["1980-09-15",2.9052,2.9052,2.856,2.8806,16400.0],["1980-09-16",2.8806,3.0037,2.8683,2.9914,40400.0],["1980-09-17",2.9914,2.9914,2.9545,2.9914,21200.0],["1980-09-18",3.016,3.2007,3.016,3.1514,154000.0],["1980-09-19",3.1514,3.2499,3.1391,3.2499,25200.0],["1980-09-22",3.2745,3.3853,3.2745,3.373,84000.0],["1980-09-23",3.373,3.41,3.3484,3.41,38000.0],["1980-09-24",3.4099,3.4223,3.3484,3.4223,22400.0],["1980-09-25",3.4223,3.4223,3.373,3.373,12800.0],["1980-09-26",3.373,3.3853,3.2745,3.2868,55200.0],["1980-09-29",3.2868,3.2868,3.2499,3.2499,106400.0],["1980-09-30",3.2499,3.3361,3.2376,3.3361,148800.0],["1980-10-01",3.3115,3.3115,3.2745,3.2745,7200.0],["1980-10-02",3.2745,3.2868,3.2499,3.2499,7600.0],["1980-10-03",3.2499,3.2622,3.2376,3.2376,32400.0],["1980-10-06",3.2499,3.2992,3.2499,3.2992,48000.0],["1980-10-07",3.3238,3.373,3.3238,3.373,7200.0],["1980-10-08",3.373,3.4223,3.373,3.3976,60800.0],["1980-10-09",3.3976,3.4099,3.3484,3.373,8400.0],["1980-10-10",3.373,3.3853,3.373,3.3853,57600.0],["1980-10-13",3.373,3.373,3.373,3.373,1600.0],["1980-10-14",3.3607,3.3607,3.3484,3.3484,2000.0],["1980-10-15",3.3484,3.3484,3.2992,3.2992,10000.0],["1980-10-16",3.2992,3.3238,3.2622,3.2622,15600.0],["1980-10-17",3.2499,3.2499,3.2007,3.2007,15600.0],["1980-10-20",3.2007,3.2499,3.2007,3.2499,77200.0],["1980-10-21",3.2499,3.2622,3.2253,3.2499,46000.0],["1980-10-22",3.2499,3.2992,3.2499,3.2745,24000.0],["1980-10-23",3.2745,3.2992,3.2499,3.2499,8000.0],["1980-10-24",3.2499,3.2868,3.2253,3.2376,30000.0],["1980-10-27",3.2376,3.2499,3.2007,3.2007,40400.0],["1980-10-28",3.2007,3.2376,3.2007,3.213,12800.0],["1980-10-29",3.2007,3.2007,3.1268,3.1268,18800.0],["1980-10-30",3.1268,3.1391,3.0776,3.1391,8400.0],["1980-10-31",3.1514,3.213,3.1514,3.213,4800.0],["1980-11-03",3.213,3.2745,3.213,3.2745,21600.0],["1980-11-05",3.2745,3.3484,3.2745,3.2745,10000.0],["1980-11-06",3.2745,3.3853,3.2499,3.3484,19600.0],["1980-11-07",3.3484,3.4223,3.3484,3.4223,33200.0],["1980-11-10",3.4223,3.4346,3.3976,3.4223,10400.0],["1980-11-11",3.4223,3.4592,3.4223,3.4223,5600.0],["1980-11-12",3.4592,3.5577,3.4592,3.5577,10400.0],["1980-11-13",3.5946,3.6315,3.5946,3.6192,18800.0],["1980-11-14",3.6192,3.6315,3.5207,3.5207,16800.0],["1980-11-17",3.5207,3.5207,3.3484,3.373,20000.0],["1980-11-18",3.3853,3.5084,3.3853,3.4715,17600.0],["1980-11-19",3.4715,3.5946,3.4715,3.5454,10000.0],["1980-11-20",3.5454,3.57,3.5207,3.5207,53200.0],["1980-11-21",3.5207,3.5454,3.4469,3.4838,10400.0],["1980-11-24",3.4838,3.4838,3.3853,3.3976,5200.0],["1980-11-25",3.3976,3.4715,3.3853,3.4715,10800.0],["1980-11-26",3.5084,3.6808,3.5084,3.6808,66800.0],["1980-11-28",3.7054,3.7669,3.7054,3.7669,10000.0],["1980-12-01",3.73,3.73,3.6192,3.7054,15200.0],["1980-12-02",3.6808,3.6808,3.5207,3.5207,14800.0],["1980-12-03",3.5207,3.5207,3.4961,3.4961,5600.0],["1980-12-04",3.4961,3.5207,3.4715,3.4715,44400.0],["1980-12-05",3.4715,3.5207,3.4223,3.5207,25600.0],["1980-12-08",3.4469,3.4469,3.4223,3.4346,4400.0],["1980-12-09",3.4346,3.4715,3.3853,3.3853,21600.0],["1980-12-10",3.3484,3.3484,3.213,3.213,103600.0],["1980-12-11",3.213,3.2253,3.1761,3.2253,20000.0],["1980-12-12",3.2253,3.2253,3.2007,3.2253,12800.0],["1980-12-15",3.2253,3.2253,3.2253,3.2253,25600.0],["1980-12-16",3.2253,3.2253,3.2007,3.2253,20400.0],["1980-12-17",3.2499,3.3238,3.2499,3.2745,16800.0],["1980-12-18",3.2745,3.3976,3.2745,3.373,8800.0],["1980-12-19",3.373,3.373,3.3238,3.3238,4800.0],["1980-12-22",3.3484,3.373,3.3484,3.373,16400.0],["1980-12-23",3.4223,3.4715,3.4223,3.4715,6800.0],["1980-12-24",3.4715,3.5207,3.4469,3.5207,8800.0],["1980-12-26",3.4961,3.4961,3.4715,3.4715,2400.0],["1980-12-29",3.4715,3.5084,3.4592,3.4838,5200.0],["1980-12-30",3.4838,3.4838,3.4592,3.4838,3600.0],["1980-12-31",3.4838,3.4961,3.4592,3.4961,2400.0],["1981-01-02",3.4961,3.5084,3.4838,3.5084,4400.0],["1981-01-05",3.5084,3.5454,3.4469,3.5454,18800.0],["1981-01-06",3.5454,3.5946,3.4592,3.4592,14800.0],["1981-01-07",3.3976,3.3976,3.2499,3.2992,34000.0],["1981-01-08",3.2992,3.2992,3.2745,3.2745,6800.0],["1981-01-09",3.2745,3.2745,3.2745,3.2745,800.0],["1981-01-12",3.2745,3.3115,3.2745,3.3115,9600.0],["1981-01-13",3.3115,3.3115,3.2992,3.2992,20400.0],["1981-01-14",3.3238,3.4223,3.3238,3.4223,20800.0],["1981-01-15",3.3976,3.3976,3.3853,3.3853,6000.0],["1981-01-16",3.3853,3.3976,3.3484,3.3976,19200.0],["1981-01-19",3.3976,3.3976,3.3607,3.3607,13600.0],["1981-01-20",3.3607,3.3976,3.3607,3.3976,12800.0],["1981-01-21",3.373,3.373,3.373,3.373,3600.0],["1981-01-22",3.3484,3.3484,3.3361,3.3361,5200.0],["1981-01-23",3.3361,3.3484,3.3361,3.3361,8400.0],["1981-01-26",3.3115,3.3115,3.2622,3.2622,6400.0],["1981-01-27",3.2622,3.3115,3.2499,3.3115,8000.0],["1981-01-28",3.3238,3.373,3.3238,3.3238,20400.0],["1981-01-29",3.3238,3.3484,3.2992,3.2992,7600.0],["1981-01-30",3.2992,3.3238,3.2992,3.2992,6000.0],["1981-02-02",3.2992,3.2992,3.2499,3.2499,14800.0],["1981-02-03",3.2499,3.2499,3.1761,3.1761,7600.0],["1981-02-04",3.1761,3.1761,3.0653,3.0899,19600.0],["1981-02-05",3.1145,3.1761,3.1145,3.1514,14800.0],["1981-02-06",3.1761,3.2376,3.1761,3.2007,6800.0],["1981-02-09",3.213,3.2499,3.213,3.2499,8400.0],["1981-02-10",3.2499,3.2745,3.2007,3.2007,26800.0],["1981-02-11",3.2007,3.2007,3.1761,3.1761,17200.0],["1981-02-12",3.1761,3.2007,3.1514,3.1514,10000.0],["1981-02-13",3.1514,3.1761,3.1514,3.1637,8000.0],["1981-02-17",3.1637,3.2376,3.1391,3.2376,23600.0],["1981-02-18",3.213,3.213,3.1761,3.2007,52400.0],["1981-02-19",3.1761,3.1761,3.1514,3.1514,28400.0],["1981-02-20",3.1514,3.1884,3.1514,3.1514,75600.0],["1981-02-23",3.1514,3.1514,3.1268,3.1268,18400.0],["1981-02-24",3.1514,3.1761,3.1514,3.1761,32400.0],["1981-02-25",3.2007,3.2253,3.2007,3.2007,4800.0],["1981-02-26",3.2007,3.2376,3.1514,3.1514,15200.0],["1981-02-27",3.1514,3.1514,3.1268,3.1514,5600.0],["1981-03-02",3.1514,3.2007,3.1514,3.1514,22000.0],["1981-03-03",3.1514,3.1514,3.1514,3.1514,132400.0],["1981-03-04",3.1514,3.1761,3.1268,3.1268,49200.0],["1981-03-05",3.1268,3.1514,3.1268,3.1268,5200.0],["1981-03-06",3.1268,3.1391,3.1145,3.1145,3600.0],["1981-03-09",3.1145,3.1145,3.0653,3.0776,4000.0],["1981-03-10",3.053,3.053,2.9052,2.9298,24000.0],["1981-03-11",2.9545,3.0283,2.9545,3.0283,31200.0],["1981-03-12",3.053,3.1268,3.053,3.1022,40400.0],["1981-03-13",3.1022,3.1514,3.016,3.0283,38400.0],["1981-03-16",3.0283,3.0899,3.0283,3.0406,20000.0],["1981-03-17",3.0406,3.1514,3.0283,3.1268,83200.0],["1981-03-18",3.1022,3.1022,3.0283,3.1022,11200.0],["1981-03-19",3.1268,3.1761,3.1268,3.1761,21600.0],["1981-03-20",3.1761,3.1761,3.1022,3.1268,30400.0],["1981-03-23",3.1268,3.1514,3.0776,3.1514,24400.0],["1981-03-24",3.1514,3.2499,3.1514,3.2499,63200.0],["1981-03-25",3.2499,3.2992,3.2253,3.2992,24400.0],["1981-03-26",3.2992,3.3976,3.2745,3.2992,57600.0],["1981-03-27",3.2992,3.3238,3.2745,3.3238,12400.0],["1981-03-30",3.3115,3.3115,3.2868,3.2868,5600.0],["1981-03-31",3.2868,3.2992,3.2745,3.2992,4400.0],["1981-04-01",3.2992,3.4469,3.2992,3.4469,39600.0],["1981-04-02",3.4469,3.5454,3.4223,3.5331,27600.0],["1981-04-03",3.4838,3.4838,3.3853,3.4223,28400.0],["1981-04-06",3.4223,3.4469,3.4099,3.4346,12400.0],["1981-04-07",3.4346,3.5084,3.4223,3.5084,26400.0],["1981-04-08",3.5084,3.5454,3.4838,3.5454,30800.0],["1981-04-09",3.5454,3.5454,3.4592,3.4592,20400.0],["1981-04-10",3.4592,3.4838,3.4223,3.4223,68000.0],["1981-04-13",3.4099,3.4099,3.3484,3.3853,34000.0],["1981-04-14",3.3853,3.4223,3.3484,3.4223,27600.0],["1981-04-15",3.4223,3.4469,3.3976,3.4469,4800.0],["1981-04-16",3.4469,3.4469,3.41,3.41,4400.0],["1981-04-20",3.4469,3.6192,3.4469,3.5454,35600.0],["1981-04-21",3.5454,3.5577,3.5084,3.5207,33600.0],["1981-04-22",3.5207,3.6192,3.4961,3.5946,50800.0],["1981-04-23",3.5946,3.5946,3.5454,3.5946,44400.0],["1981-04-24",3.5946,3.7177,3.5946,3.6438,66000.0],["1981-04-27",3.6438,3.6808,3.6192,3.6562,40400.0],["1981-04-28",3.6562,3.7177,3.6562,3.6685,24800.0],["1981-04-29",3.6438,3.6438,3.6192,3.6315,17200.0],["1981-04-30",3.6315,3.6562,3.6069,3.6562,6800.0],["1981-05-01",3.6562,3.6685,3.6192,3.6192,28400.0],["1981-05-04",3.5946,3.5946,3.5207,3.5207,35600.0],["1981-05-05",3.4715,3.4715,3.4223,3.4223,18400.0],["1981-05-06",3.4346,3.4715,3.4346,3.4346,9200.0],["1981-05-07",3.4715,3.4715,3.4715,3.4715,9200.0],["1981-05-08",3.4961,3.5454,3.4961,3.5454,29200.0],["1981-05-11",3.5454,3.57,3.4715,3.4715,16000.0],["1981-05-12",3.4715,3.4961,3.4469,3.4592,8400.0],["1981-05-13",3.4592,3.4961,3.4592,3.4592,12800.0],["1981-05-14",3.4469,3.4469,3.4099,3.4223,18400.0],["1981-05-15",3.4346,3.4592,3.4346,3.4346,6400.0],["1981-05-18",3.4592,3.5454,3.4592,3.5084,21200.0],["1981-05-19",3.5084,3.57,3.5084,3.57,19200.0],["1981-05-20",3.57,3.6315,3.5577,3.5577,9600.0],["1981-05-21",3.5577,3.6438,3.5454,3.6438,6800.0],["1981-05-22",3.6438,3.7054,3.6192,3.6192,30800.0],["1981-05-26",3.6192,3.6192,3.57,3.5946,9200.0],["1981-05-27",3.6192,3.7423,3.6192,3.7423,21200.0],["1981-05-28",3.7423,3.8654,3.7423,3.8654,36800.0],["1981-05-29",3.8654,3.8654,3.8162,3.8162,42800.0],["1981-06-01",3.8408,3.8531,3.8408,3.8408,17200.0],["1981-06-02",3.8285,3.8285,3.7546,3.7546,8400.0],["1981-06-03",3.7177,3.7177,3.6685,3.7177,17200.0],["1981-06-04",3.6931,3.6931,3.6685,3.6685,2400.0],["1981-06-05",3.6438,3.6438,3.6438,3.6438,11600.0],["1981-06-08",3.6562,3.6931,3.6562,3.6685,10000.0],["1981-06-09",3.6562,3.6562,3.6438,3.6438,3600.0],["1981-06-10",3.6438,3.7669,3.6438,3.7669,19600.0],["1981-06-11",3.7546,3.7546,3.7177,3.7423,41200.0],["1981-06-12",3.7916,3.8285,3.7916,3.7916,10400.0],["1981-06-15",3.7916,3.8408,3.7916,3.8039,65200.0],["1981-06-16",3.8162,3.8654,3.8162,3.8654,16000.0],["1981-06-17",3.8408,3.8408,3.7916,3.7916,17200.0],["1981-06-18",3.7916,3.7916,3.7669,3.7916,13200.0],["1981-06-19",3.7916,3.8408,3.7669,3.8162,30400.0],["1981-06-22",3.8162,3.8901,3.8039,3.8901,32800.0],["1981-06-23",3.8901,4.1363,3.8654,4.1363,88000.0],["1981-06-24",4.1363,4.1609,3.9762,3.9762,215600.0],["1981-06-25",3.9639,3.9639,3.8901,3.8901,4800.0],["1981-06-26",3.8531,3.8531,3.7423,3.7423,6000.0],["1981-06-29",3.7177,3.7177,3.6931,3.6931,800.0],["1981-06-30",3.6192,3.6192,3.4961,3.5823,176000.0],["1981-07-01",3.57,3.57,3.5454,3.57,7200.0],["1981-07-02",3.57,3.57,3.5454,3.5454,14400.0],["1981-07-06",3.5454,3.5454,3.5454,3.5454,20400.0],["1981-07-07",3.5454,3.5823,3.5207,3.5207,36400.0],["1981-07-08",3.5084,3.5084,3.4592,3.4592,14000.0],["1981-07-09",3.4592,3.4715,3.4469,3.4715,17600.0],["1981-07-10",3.4223,3.4223,3.3976,3.3976,5200.0],["1981-07-13",3.3607,3.3607,3.3484,3.3484,5600.0],["1981-07-14",3.3238,3.3238,3.2992,3.3238,45200.0],["1981-07-15",3.2992,3.2992,3.2745,3.2992,8800.0],["1981-07-16",3.2992,3.2992,3.2745,3.2992,8000.0],["1981-07-17",3.2992,3.3238,3.2745,3.2992,7200.0],["1981-07-20",3.2745,3.2745,3.2376,3.2376,4800.0],["1981-07-21",3.2376,3.2499,3.1391,3.1514,44800.0],["1981-07-22",3.1514,3.1761,3.1145,3.1514,7200.0],["1981-07-23",3.0899,3.0899,2.9668,2.9668,20800.0],["1981-07-24",2.9668,3.0037,2.8929,2.9791,33200.0],["1981-07-27",3.0037,3.1145,3.0037,3.1145,15600.0],["1981-07-28",3.1145,3.1391,3.1022,3.1268,7200.0],["1981-07-29",3.1268,3.1637,3.1145,3.1637,8000.0],["1981-07-30",3.1884,3.2745,3.1884,3.2745,47600.0],["1981-07-31",3.2992,3.3853,3.2992,3.3853,11200.0],["1981-08-03",3.3853,3.4346,3.3607,3.4346,5200.0],["1981-08-04",3.3853,3.3853,3.3238,3.3484,6000.0],["1981-08-05",3.3484,3.373,3.2992,3.3238,7600.0],["1981-08-06",3.3361,3.4223,3.3361,3.4223,20400.0],["1981-08-07",3.4223,3.4592,3.4223,3.4346,5200.0],["1981-08-10",3.4346,3.4469,3.4346,3.4469,86800.0],["1981-08-11",3.4469,3.4715,3.4469,3.4469,12000.0],["1981-08-12",3.4469,3.4838,3.4469,3.4592,8400.0],["1981-08-13",3.4592,3.4838,3.4592,3.4838,3200.0],["1981-08-14",3.5084,3.5946,3.5084,3.5946,12400.0],["1981-08-17",3.5946,3.6192,3.5946,3.6069,20400.0],["1981-08-18",3.6069,3.6438,3.6069,3.6069,15600.0],["1981-08-19",3.6069,3.6315,3.6069,3.6315,5200.0],["1981-08-20",3.6315,3.6562,3.6069,3.6069,71200.0],["1981-08-21",3.5946,3.5946,3.5577,3.5577,2000.0],["1981-08-24",3.5331,3.5331,3.4961,3.4961,95200.0],["1981-08-25",3.4592,3.4592,3.3853,3.4346,30000.0],["1981-08-26",3.4346,3.4346,3.3115,3.3115,29600.0],["1981-08-27",3.2992,3.2992,3.2745,3.2745,10800.0],["1981-08-28",3.2745,3.2868,3.2622,3.2868,10000.0],["1981-08-31",3.2868,3.3115,3.2868,3.3115,5600.0],["1981-09-01",3.3115,3.3115,3.2499,3.2499,82000.0],["1981-09-02",3.2499,3.2745,3.2499,3.2499,28800.0],["1981-09-03",3.2376,3.2376,3.1022,3.1022,21600.0],["1981-09-04",3.1022,3.1268,3.1022,3.1022,4000.0],["1981-09-08",3.1022,3.1391,3.0776,3.0899,62800.0],["1981-09-09",3.053,3.053,2.9298,2.9298,125200.0],["1981-09-10",2.9422,2.9791,2.9422,2.9791,2400.0],["1981-09-11",2.9791,2.9914,2.9668,2.9791,16000.0],["1981-09-14",2.9791,3.0037,2.9298,2.9545,13200.0],["1981-09-15",2.9545,2.9791,2.9052,2.9052,10000.0],["1981-09-16",2.9052,2.9298,2.7821,2.7944,14400.0],["1981-09-17",2.7944,2.856,2.7083,2.7083,28800.0],["1981-09-18",2.7083,2.7329,2.696,2.7083,26000.0],["1981-09-21",2.7083,2.7452,2.7083,2.7452,9200.0],["1981-09-22",2.7452,2.7452,2.7083,2.7329,10800.0],["1981-09-23",2.7083,2.7083,2.5975,2.6344,38800.0],["1981-09-24",2.6344,2.659,2.5728,2.659,10800.0],["1981-09-25",2.659,2.696,2.6221,2.6221,9200.0],["1981-09-28",2.6221,2.7206,2.5852,2.659,15200.0],["1981-09-29",2.659,2.6836,2.659,2.659,62000.0],["1981-09-30",2.6836,2.8314,2.6836,2.8314,14000.0],["1981-10-01",2.8314,2.8806,2.8067,2.8806,10000.0],["1981-10-02",2.8806,2.9545,2.8806,2.9545,7600.0],["1981-10-05",2.9545,3.0283,2.9545,3.0283,21600.0],["1981-10-06",3.0283,3.2499,3.0037,3.2499,17200.0],["1981-10-07",3.2499,3.3238,3.2253,3.3115,24800.0],["1981-10-08",3.3115,3.3484,3.2992,3.3484,5200.0],["1981-10-09",3.3484,3.3484,3.3361,3.3484,5200.0],["1981-10-12",3.3361,3.3361,3.2745,3.2992,28800.0],["1981-10-13",3.2992,3.3238,3.2253,3.2745,11200.0],["1981-10-14",3.2745,3.2745,3.1514,3.1637,8800.0],["1981-10-15",3.1268,3.1268,3.0899,3.1145,6800.0],["1981-10-16",3.1145,3.1145,3.0899,3.1022,4400.0],["1981-10-19",3.0899,3.0899,3.0899,3.0899,1600.0],["1981-10-20",3.1145,3.1145,3.1145,3.1145,1600.0],["1981-10-21",3.1145,3.1145,3.1145,3.1145,4000.0],["1981-10-22",3.1145,3.2007,3.1022,3.1761,9200.0],["1981-10-23",3.1514,3.1514,3.1268,3.1268,7200.0],["1981-10-26",3.1022,3.1022,3.053,3.053,37600.0],["1981-10-27",3.0529,3.0529,3.0406,3.0406,2400.0],["1981-10-28",3.0406,3.1145,3.0406,3.1145,8400.0],["1981-10-29",3.1391,3.1637,3.1391,3.1391,3600.0],["1981-10-30",3.1391,3.1761,3.1145,3.1761,4000.0],["1981-11-02",3.2007,3.2622,3.2007,3.2622,8800.0],["1981-11-03",3.2376,3.2376,3.2007,3.213,2800.0],["1981-11-04",3.213,3.2376,3.1884,3.2253,7600.0],["1981-11-05",3.2499,3.2992,3.2499,3.2868,3600.0],["1981-11-06",3.2868,3.2868,3.2868,3.2868,0.0],["1981-11-09",3.2868,3.2992,3.2499,3.2499,5600.0],["1981-11-10",3.2499,3.3361,3.2499,3.3361,7600.0],["1981-11-11",3.3361,3.3853,3.3361,3.3361,22800.0],["1981-11-12",3.3361,3.3361,3.2992,3.3361,4000.0],["1981-11-13",3.3238,3.3238,3.2992,3.2992,26800.0],["1981-11-16",3.3238,3.3484,3.3238,3.3238,8400.0],["1981-11-17",3.3238,3.3484,3.3115,3.3361,58000.0],["1981-11-18",3.3484,3.3484,3.3484,3.3484,1600.0],["1981-11-19",3.3484,3.3484,3.3238,3.3361,8800.0],["1981-11-20",3.3361,3.3361,3.3238,3.3238,6400.0],["1981-11-23",3.3484,3.4099,3.3484,3.373,82000.0],["1981-11-24",3.373,3.3853,3.373,3.3853,3200.0],["1981-11-25",3.3853,3.3853,3.3607,3.3853,29200.0],["1981-11-27",3.3976,3.4099,3.3976,3.3976,25600.0],["1981-11-30",3.41,3.4838,3.41,3.4838,6800.0],["1981-12-01",3.4838,3.5454,3.4838,3.5454,131600.0],["1981-12-02",3.5454,3.5454,3.5454,3.5454,11200.0],["1981-12-03",3.5454,3.5823,3.5331,3.57,5600.0],["1981-12-04",3.5454,3.5454,3.5454,3.5454,4400.0],["1981-12-07",3.5577,3.5946,3.5577,3.5946,5200.0],["1981-12-08",3.6315,3.6808,3.6315,3.6438,76000.0],["1981-12-09",3.6438,3.6438,3.6192,3.6438,63200.0],["1981-12-10",3.6438,3.6562,3.6315,3.6438,4000.0],["1981-12-11",3.6192,3.6192,3.57,3.57,23600.0],["1981-12-14",3.5577,3.5577,3.5331,3.5331,11200.0],["1981-12-15",3.5331,3.5331,3.5084,3.5084,12800.0],["1981-12-16",3.5331,3.5454,3.5331,3.5454,16000.0],["1981-12-17",3.5454,3.5454,3.5084,3.5454,10000.0],["1981-12-18",3.57,3.57,3.57,3.57,2800.0],["1981-12-21",3.5577,3.5577,3.5454,3.5577,5600.0],["1981-12-22",3.5207,3.5207,3.5207,3.5207,3200.0],["1981-12-23",3.5207,3.5577,3.5084,3.5084,16400.0],["1981-12-24",3.5084,3.5454,3.5084,3.5454,6800.0],["1981-12-28",3.5207,3.5207,3.5207,3.5207,10400.0],["1981-12-29",3.4961,3.4961,3.4715,3.4961,10000.0],["1981-12-30",3.4715,3.4715,3.4715,3.4715,5600.0],["1981-12-31",3.4961,3.6069,3.4961,3.6069,33200.0],["1982-01-04",3.5577,3.5577,3.4961,3.4961,31600.0],["1982-01-05",3.4961,3.5207,3.4715,3.4961,30000.0],["1982-01-06",3.4838,3.4838,3.4469,3.4469,11600.0],["1982-01-07",3.4469,3.4961,3.4469,3.4961,190000.0],["1982-01-08",3.4715,3.4715,3.4346,3.4346,4000.0],["1982-01-11",3.4346,3.4469,3.3607,3.3607,7200.0],["1982-01-12",3.3607,3.3607,3.3361,3.3361,11600.0],["1982-01-13",3.3238,3.3238,3.2745,3.2745,4800.0],["1982-01-14",3.2499,3.2499,3.2253,3.2253,5600.0],["1982-01-15",3.2499,3.2992,3.2499,3.2499,8000.0],["1982-01-18",3.2499,3.2622,3.2253,3.2499,4400.0],["1982-01-19",3.2745,3.373,3.2745,3.373,12000.0],["1982-01-20",3.373,3.373,3.2992,3.3484,11200.0],["1982-01-21",3.3361,3.3361,3.2868,3.3238,12400.0],["1982-01-22",3.3238,3.3238,3.2868,3.2868,150000.0],["1982-01-25",3.3115,3.3976,3.3115,3.3976,126800.0],["1982-01-26",3.3976,3.4469,3.3238,3.3484,16000.0],["1982-01-27",3.3238,3.3238,3.2499,3.2745,9600.0],["1982-01-28",3.2992,3.3484,3.2992,3.3484,7200.0],["1982-01-29",3.3484,3.41,3.2992,3.41,50400.0],["1982-02-01",3.4099,3.4223,3.3853,3.3853,7600.0],["1982-02-02",3.3853,3.3853,3.3607,3.373,28800.0],["1982-02-03",3.373,3.3853,3.3607,3.3607,16800.0],["1982-02-04",3.3361,3.3361,3.3115,3.3115,24000.0],["1982-02-05",3.3115,3.3115,3.2868,3.3115,7200.0],["1982-02-08",3.3361,3.3361,3.3361,3.3361,800.0],["1982-02-09",3.3361,3.3484,3.3238,3.3238,34800.0],["1982-02-10",3.3238,3.3361,3.2622,3.2622,24400.0],["1982-02-11",3.2622,3.2992,3.2499,3.2992,20000.0],["1982-02-12",3.2745,3.2745,3.2745,3.2745,400.0],["1982-02-16",3.2376,3.2376,3.1268,3.1268,204800.0],["1982-02-17",3.1268,3.1514,3.1145,3.1268,5200.0],["1982-02-18",3.1268,3.1514,3.0283,3.0283,8000.0],["1982-02-19",3.0283,3.0406,2.9914,3.0283,220800.0],["1982-02-22",3.0283,3.1145,3.0283,3.0283,18800.0],["1982-02-23",3.0283,3.0283,2.9052,2.9545,383600.0],["1982-02-24",2.9791,3.0653,2.9791,3.0653,7600.0],["1982-02-25",3.053,3.053,3.053,3.053,3600.0],["1982-02-26",3.053,3.053,2.9914,2.9914,10400.0],["1982-03-01",2.9914,3.0283,2.9545,3.016,11200.0],["1982-03-02",3.016,3.0406,3.0037,3.0037,63600.0],["1982-03-03",3.016,3.0776,3.016,3.0406,12800.0],["1982-03-04",3.016,3.016,3.016,3.016,17600.0],["1982-03-05",3.0037,3.0037,2.9545,2.9791,26400.0],["1982-03-08",2.9791,3.0037,2.9052,2.9052,32400.0],["1982-03-09",2.9052,2.9052,2.7944,2.856,50800.0],["1982-03-10",2.856,2.8806,2.8437,2.8683,9600.0],["1982-03-11",2.8683,2.8806,2.856,2.856,4400.0],["1982-03-12",2.856,2.856,2.8437,2.8437,15600.0],["1982-03-15",2.8437,2.856,2.7944,2.8191,13200.0],["1982-03-16",2.8191,2.8191,2.8191,2.8191,4800.0],["1982-03-17",2.8191,2.8191,2.8067,2.8067,5200.0],["1982-03-18",2.8067,2.8067,2.7329,2.7698,17200.0],["1982-03-19",2.7452,2.7452,2.696,2.696,8000.0],["1982-03-22",2.696,2.7329,2.696,2.7206,26000.0],["1982-03-23",2.7329,2.8191,2.7329,2.8191,43600.0],["1982-03-24",2.8314,2.9052,2.8314,2.9052,18000.0],["1982-03-25",2.9052,2.9545,2.9052,2.9545,5600.0],["1982-03-26",2.9545,2.9545,2.9298,2.9545,12000.0],["1982-03-29",2.9545,2.9914,2.9545,2.9914,8400.0],["1982-03-30",2.9791,2.9791,2.9791,2.9791,400.0],["1982-03-31",2.9791,2.9791,2.9545,2.9668,154000.0],["1982-04-01",2.9668,2.9791,2.9668,2.9791,217200.0],["1982-04-02",2.9791,3.053,2.9791,3.053,19200.0],["1982-04-05",3.053,3.053,3.0283,3.0283,4800.0],["1982-04-06",3.0283,3.0283,3.0283,3.0283,800.0],["1982-04-07",3.0283,3.0283,3.0037,3.0037,4400.0],["1982-04-08",3.0037,3.0037,3.0037,3.0037,2800.0],["1982-04-12",3.0037,3.0283,3.0037,3.0283,5600.0],["1982-04-13",3.0283,3.053,3.0283,3.053,4400.0],["1982-04-14",3.053,3.0776,3.053,3.0776,11200.0],["1982-04-15",3.0776,3.0776,3.053,3.0776,7600.0],["1982-04-16",3.0776,3.1022,3.0776,3.1022,12000.0],["1982-04-19",3.1268,3.1514,3.1268,3.1514,4000.0],["1982-04-20",3.1514,3.1514,3.1391,3.1391,4800.0],["1982-04-21",3.1391,3.1391,3.1022,3.1391,6800.0],["1982-04-22",3.1391,3.1637,3.1268,3.1637,11600.0],["1982-04-23",3.1637,3.1637,3.1391,3.1637,12800.0],["1982-04-26",3.1637,3.1884,3.1637,3.1637,10400.0],["1982-04-27",3.1761,3.213,3.1761,3.1761,5200.0],["1982-04-28",3.2007,3.2253,3.2007,3.2007,6800.0],["1982-04-29",3.1884,3.1884,3.1884,3.1884,1200.0],["1982-04-30",3.1761,3.1761,3.1268,3.1268,3200.0],["1982-05-03",3.1268,3.1268,3.0037,3.0037,28800.0],["1982-05-04",3.0037,3.0037,2.9791,2.9791,3200.0],["1982-05-05",2.9791,3.0037,2.9791,2.9791,8400.0],["1982-05-06",3.016,3.0653,3.016,3.0283,126400.0],["1982-05-07",3.053,3.0776,3.053,3.0776,5200.0],["1982-05-10",3.0776,3.0776,3.0283,3.0283,25600.0],["1982-05-11",3.0037,3.0037,3.0037,3.0037,1200.0],["1982-05-12",2.9545,2.9545,2.8806,2.9052,18000.0],["1982-05-13",2.9052,2.9175,2.8806,2.8806,2800.0],["1982-05-14",2.7821,2.7821,2.7575,2.7698,16800.0],["1982-05-17",2.7698,2.7698,2.7329,2.7698,6400.0],["1982-05-18",2.7575,2.7575,2.7575,2.7575,400.0],["1982-05-19",2.7821,2.8067,2.7821,2.7821,11200.0],["1982-05-20",2.7821,2.8067,2.7821,2.7821,4400.0],["1982-05-21",2.7821,2.7944,2.7821,2.7944,1200.0],["1982-05-24",2.7944,2.8067,2.7821,2.8067,54000.0],["1982-05-25",2.856,2.9422,2.856,2.8683,24400.0],["1982-05-26",2.8683,2.8683,2.7821,2.8067,49600.0],["1982-05-27",2.8067,2.856,2.7698,2.7698,91200.0],["1982-05-28",2.7698,2.8191,2.7698,2.8191,12000.0],["1982-06-01",2.8191,2.8437,2.7944,2.8191,14400.0],["1982-06-02",2.8191,2.8437,2.7206,2.7206,38000.0],["1982-06-03",2.6836,2.6836,2.659,2.659,34000.0],["1982-06-04",2.659,2.6836,2.5359,2.5605,60800.0],["1982-06-07",2.5605,2.6098,2.5113,2.5359,14800.0],["1982-06-08",2.5359,2.5359,2.4867,2.5359,4400.0],["1982-06-09",2.5236,2.5236,2.4621,2.4621,5600.0],["1982-06-10",2.4621,2.499,2.4128,2.4128,29200.0],["1982-06-11",2.4374,2.4621,2.4374,2.4621,28400.0],["1982-06-14",2.4621,2.5113,2.4621,2.4621,25600.0],["1982-06-15",2.4621,2.4621,2.4374,2.4374,127200.0],["1982-06-16",2.4128,2.4128,2.4128,2.4128,1600.0],["1982-06-17",2.4128,2.4497,2.4128,2.4128,8800.0],["1982-06-18",2.4128,2.4374,2.4005,2.4128,11200.0],["1982-06-21",2.4128,2.4497,2.3882,2.4251,11600.0],["1982-06-22",2.4128,2.4128,2.3882,2.4128,98800.0],["1982-06-23",2.4128,2.4374,2.3636,2.3882,226000.0],["1982-06-24",2.3882,2.4128,2.3759,2.4128,105600.0],["1982-06-25",2.4374,2.4621,2.4374,2.4621,37200.0],["1982-06-28",2.4621,2.5359,2.4621,2.5359,53600.0],["1982-06-29",2.5113,2.5113,2.4621,2.499,68400.0],["1982-06-30",2.5113,2.5482,2.5113,2.5113,69600.0],["1982-07-01",2.4744,2.4744,2.4621,2.4621,6400.0],["1982-07-02",2.499,2.5113,2.499,2.5113,9200.0],["1982-07-06",2.5113,2.5113,2.4374,2.4374,19600.0],["1982-07-07",2.4374,2.4867,2.4374,2.4867,11200.0],["1982-07-08",2.4867,2.4867,2.4374,2.4621,7600.0],["1982-07-09",2.4621,2.4867,2.4621,2.4867,7600.0],["1982-07-12",2.4867,2.5605,2.4867,2.5359,39600.0],["1982-07-13",2.5113,2.5113,2.5113,2.5113,3200.0],["1982-07-14",2.5113,2.5605,2.4867,2.5605,22000.0],["1982-07-15",2.5605,2.5975,2.5359,2.5852,12800.0],["1982-07-16",2.5852,2.6221,2.5852,2.6221,3200.0],["1982-07-19",2.6344,2.6713,2.6344,2.659,36400.0],["1982-07-20",2.659,2.659,2.6467,2.6467,34000.0],["1982-07-21",2.6467,2.6836,2.6467,2.6836,6000.0],["1982-07-22",2.6836,2.7083,2.659,2.6713,15600.0],["1982-07-23",2.6713,2.696,2.6467,2.6713,6000.0],["1982-07-26",2.659,2.659,2.5359,2.5482,15600.0],["1982-07-27",2.5359,2.5359,2.4621,2.4621,22800.0],["1982-07-28",2.4621,2.499,2.4621,2.4621,9200.0],["1982-07-29",2.4374,2.4374,2.3636,2.3636,10000.0],["1982-07-30",2.3636,2.4005,2.3636,2.3636,8400.0],["1982-08-02",2.339,2.339,2.2405,2.2405,42400.0],["1982-08-03",2.2651,2.3266,2.2651,2.3266,3200.0],["1982-08-04",2.3266,2.3266,2.2651,2.2897,4000.0],["1982-08-05",2.2774,2.2774,2.2528,2.2528,31600.0],["1982-08-06",2.2159,2.2159,2.1912,2.2159,166000.0],["1982-08-09",2.2035,2.2035,2.1666,2.1666,27200.0],["1982-08-10",2.1666,2.1912,2.1297,2.1789,43600.0],["1982-08-11",2.1789,2.1789,1.9696,2.0189,108000.0],["1982-08-12",2.0189,2.0312,1.982,2.0189,11600.0],["1982-08-13",2.0189,2.0558,2.0189,2.0312,33200.0],["1982-08-16",2.0312,2.0558,1.8958,1.9081,53600.0],["1982-08-17",1.9081,1.9943,1.8958,1.9943,108000.0],["1982-08-18",2.0435,2.1789,2.0435,2.0558,101200.0],["1982-08-19",2.0558,2.1912,1.982,2.1789,46400.0],["1982-08-20",2.2035,2.4128,2.2035,2.3882,50800.0],["1982-08-23",2.4128,2.4621,2.4128,2.4374,21600.0],["1982-08-24",2.4374,2.4497,2.4128,2.4374,26800.0],["1982-08-25",2.4374,2.4374,2.339,2.4005,17600.0],["1982-08-26",2.4251,2.5975,2.4251,2.5113,83200.0],["1982-08-27",2.5113,2.5359,2.4621,2.5113,118800.0],["1982-08-30",2.5113,2.5605,2.4744,2.5605,85200.0],["1982-08-31",2.5852,2.6836,2.5852,2.6221,57600.0],["1982-09-01",2.6221,2.659,2.5605,2.5852,20800.0],["1982-09-02",2.5852,2.6098,2.5359,2.5852,38400.0],["1982-09-03",2.5975,2.6467,2.5975,2.6098,6000.0],["1982-09-07",2.6098,2.6836,2.5975,2.6836,103200.0],["1982-09-08",2.6836,2.696,2.659,2.659,10800.0],["1982-09-09",2.6467,2.6467,2.6467,2.6467,8400.0],["1982-09-10",2.6344,2.6344,2.5975,2.6221,6000.0],["1982-09-13",2.6221,2.6221,2.5852,2.6098,18400.0],["1982-09-14",2.6098,2.6221,2.6098,2.6221,12000.0],["1982-09-15",2.6221,2.6344,2.6098,2.6221,23200.0],["1982-09-16",2.6221,2.659,2.6098,2.6344,20800.0],["1982-09-17",2.6344,2.659,2.6344,2.6344,61200.0],["1982-09-20",2.6344,2.6467,2.6098,2.6221,63200.0],["1982-09-21",2.6344,2.659,2.6344,2.659,20000.0],["1982-09-22",2.6836,2.7821,2.6836,2.7452,23600.0],["1982-09-23",2.7206,2.7206,2.5605,2.5605,266800.0],["1982-09-24",2.4621,2.4621,2.2897,2.3266,99200.0],["1982-09-27",2.3266,2.3266,2.302,2.302,34400.0],["1982-09-28",2.3143,2.3513,2.3143,2.3513,52000.0],["1982-09-29",2.339,2.339,2.3143,2.3143,21200.0],["1982-09-30",2.3143,2.3266,2.2774,2.2774,42000.0],["1982-10-01",2.2774,2.3882,2.2651,2.3882,74400.0],["1982-10-04",2.3882,2.499,2.3636,2.499,34400.0],["1982-10-05",2.499,2.5605,2.4867,2.499,38400.0],["1982-10-06",2.4867,2.4867,2.4621,2.4867,15600.0],["1982-10-07",2.5113,2.5729,2.5113,2.5113,285600.0],["1982-10-08",2.5113,2.5975,2.4867,2.499,56000.0],["1982-10-11",2.499,2.5113,2.3636,2.4251,31200.0],["1982-10-12",2.4744,2.5852,2.4744,2.5359,37600.0],["1982-10-13",2.5359,2.6344,2.5113,2.6098,14800.0],["1982-10-14",2.6098,2.6467,2.5605,2.5729,73200.0],["1982-10-15",2.5728,2.7083,2.5359,2.7083,24400.0],["1982-10-18",2.7083,2.7083,2.6467,2.659,21200.0],["1982-10-19",2.659,2.7083,2.6221,2.6221,18800.0],["1982-10-20",2.6221,2.659,2.5975,2.659,14800.0],["1982-10-21",2.659,2.7452,2.6467,2.6836,52800.0],["1982-10-22",2.6836,2.8437,2.659,2.7575,42800.0],["1982-10-25",2.7083,2.7083,2.6098,2.6098,18800.0],["1982-10-26",2.6098,2.6344,2.5605,2.6344,27200.0],["1982-10-27",2.5852,2.5852,2.5482,2.5482,17200.0],["1982-10-28",2.5482,2.6098,2.5482,2.5852,38000.0],["1982-10-29",2.5852,2.5852,2.5482,2.5482,9600.0],["1982-11-01",2.5482,2.6344,2.5113,2.6098,157600.0],["1982-11-02",2.6098,2.659,2.6098,2.659,4000.0],["1982-11-03",2.659,2.7575,2.6344,2.7329,46800.0],["1982-11-04",2.7329,2.8314,2.7206,2.7575,43200.0],["1982-11-05",2.7329,2.7329,2.659,2.7329,15600.0],["1982-11-08",2.7329,2.8191,2.7329,2.7944,53200.0],["1982-11-09",2.8067,2.9668,2.8067,2.9545,190000.0],["1982-11-10",3.0037,3.0776,3.0037,3.053,114000.0],["1982-11-11",3.053,3.1145,3.0283,3.1145,124400.0],["1982-11-12",3.1145,3.1514,3.0899,3.1514,22800.0],["1982-11-15",3.1514,3.1514,2.9914,3.053,52800.0],["1982-11-16",3.053,3.053,2.9914,3.053,46400.0],["1982-11-17",3.053,3.0776,3.0037,3.0037,26800.0],["1982-11-18",3.0037,3.0283,3.0037,3.0037,6800.0],["1982-11-19",3.0037,3.053,3.0037,3.0283,19600.0],["1982-11-22",3.0283,3.0653,2.9545,2.9545,342800.0],["1982-11-23",2.9914,3.0283,2.9914,3.016,135200.0],["1982-11-24",2.9791,2.9791,2.9052,2.9052,171600.0],["1982-11-26",2.8806,2.8806,2.7575,2.7575,12800.0],["1982-11-29",2.7452,2.7452,2.659,2.659,164000.0],["1982-11-30",2.659,2.7083,2.6344,2.7083,41200.0],["1982-12-01",2.7083,2.856,2.7083,2.7575,42400.0],["1982-12-02",2.7575,2.7698,2.7083,2.7083,15200.0],["1982-12-03",2.6713,2.6713,2.5728,2.6344,29200.0],["1982-12-06",2.6344,2.6467,2.6344,2.6344,6000.0],["1982-12-07",2.6344,2.7575,2.6344,2.7329,58400.0],["1982-12-08",2.7452,2.7698,2.7452,2.7698,10800.0],["1982-12-09",2.7575,2.7575,2.6713,2.7083,55600.0],["1982-12-10",2.7206,2.7575,2.7206,2.7575,42400.0],["1982-12-13",2.7575,2.8067,2.7575,2.8067,5600.0],["1982-12-14",2.7698,2.7698,2.7575,2.7698,14800.0],["1982-12-15",2.7698,2.7698,2.7575,2.7698,11600.0],["1982-12-16",2.7698,2.7698,2.7575,2.7575,12800.0],["1982-12-17",2.7575,2.7698,2.7575,2.7575,13600.0],["1982-12-20",2.7575,2.7821,2.7575,2.7698,100000.0],["1982-12-21",2.7698,2.7821,2.7698,2.7821,100800.0],["1982-12-22",2.8191,2.856,2.8191,2.8437,9600.0],["1982-12-23",2.8437,2.856,2.7821,2.7821,134800.0],["1982-12-27",2.7821,2.7821,2.7821,2.7821,8400.0],["1982-12-28",2.8067,2.8929,2.8067,2.8191,25600.0],["1982-12-29",2.8314,2.8806,2.8314,2.856,30800.0],["1982-12-30",2.856,2.856,2.856,2.856,32000.0],["1982-12-31",2.8437,2.8437,2.8067,2.8314,23600.0],["1983-01-03",2.8314,2.8314,2.7698,2.7698,215600.0],["1983-01-04",2.7698,2.7944,2.7206,2.7821,32800.0],["1983-01-05",2.7821,2.8314,2.7821,2.8067,92800.0],["1983-01-06",2.8067,2.856,2.8067,2.8314,10400.0],["1983-01-07",2.8314,2.8806,2.8314,2.8683,22000.0],["1983-01-10",2.9175,3.016,2.9175,3.016,16800.0],["1983-01-11",3.016,3.053,2.9914,3.053,36400.0],["1983-01-12",3.0776,3.1761,3.0776,3.1761,38800.0],["1983-01-13",3.0776,3.0776,3.053,3.053,142000.0],["1983-01-14",3.053,3.1268,3.053,3.1268,67600.0],["1983-01-17",3.1268,3.1761,3.1268,3.1761,27600.0],["1983-01-18",3.1514,3.1514,3.0776,3.1145,145200.0],["1983-01-19",3.1022,3.1022,3.0283,3.0283,32400.0],["1983-01-20",3.0037,3.0037,2.9298,2.9668,33200.0],["1983-01-21",2.9545,2.9545,2.9298,2.9545,17600.0],["1983-01-24",2.9422,2.9422,2.7083,2.7083,26000.0],["1983-01-25",2.7083,2.8067,2.6713,2.8067,169600.0],["1983-01-26",2.7944,2.7944,2.7575,2.7575,27600.0],["1983-01-27",2.7575,2.7821,2.7575,2.7821,46400.0],["1983-01-28",2.7821,2.8314,2.7575,2.7944,42400.0],["1983-01-31",2.7944,2.8191,2.7821,2.7821,28000.0],["1983-02-01",2.7821,2.8067,2.6467,2.6467,194400.0],["1983-02-02",2.6467,2.6467,2.5359,2.6344,160000.0],["1983-02-03",2.6344,2.659,2.6098,2.659,27200.0],["1983-02-04",2.659,2.6713,2.6221,2.6713,17200.0],["1983-02-07",2.6713,2.7329,2.659,2.7329,16800.0],["1983-02-08",2.7329,2.7821,2.7329,2.7575,114400.0],["1983-02-09",2.7575,2.7821,2.7452,2.7821,104400.0],["1983-02-10",2.7575,2.7575,2.7329,2.7329,10800.0],["1983-02-11",2.7329,2.7452,2.6836,2.7206,31200.0],["1983-02-14",2.7206,2.7575,2.7083,2.7575,77200.0],["1983-02-15",2.7575,2.7575,2.7329,2.7575,30000.0],["1983-02-16",2.7575,2.8191,2.7575,2.8191,38800.0],["1983-02-17",2.8191,2.856,2.7821,2.7821,11600.0],["1983-02-18",2.7821,2.8067,2.7821,2.8067,2800.0],["1983-02-22",2.8067,2.8314,2.7821,2.8067,12800.0],["1983-02-23",2.8067,2.8437,2.8067,2.8437,2800.0],["1983-02-24",2.8437,2.9052,2.8067,2.8314,158000.0],["1983-02-25",2.8314,2.856,2.7821,2.8314,9200.0],["1983-02-28",2.8314,2.8806,2.8314,2.8314,33200.0],["1983-03-01",2.8314,2.8314,2.7575,2.7821,14000.0],["1983-03-02",2.7944,2.9052,2.7944,2.8806,207600.0],["1983-03-03",2.8806,2.9791,2.8067,2.9298,38800.0],["1983-03-04",2.9298,2.9298,2.7821,2.7821,76800.0],["1983-03-07",2.7821,2.7944,2.7329,2.7944,30000.0],["1983-03-08",2.7821,2.7821,2.7575,2.7821,9200.0],["1983-03-09",2.7575,2.7575,2.6836,2.7575,24800.0],["1983-03-10",2.7575,2.8067,2.7452,2.7944,17600.0],["1983-03-11",2.7944,2.8191,2.7575,2.7575,14800.0],["1983-03-14",2.7575,2.7944,2.7575,2.7575,81200.0],["1983-03-15",2.7575,2.7698,2.7329,2.7329,25600.0],["1983-03-16",2.7329,2.7698,2.7329,2.7575,10400.0],["1983-03-17",2.7452,2.7452,2.7206,2.7452,4000.0],["1983-03-18",2.7206,2.7206,2.7083,2.7206,5600.0],["1983-03-21",2.7083,2.7083,2.6344,2.6344,18400.0],["1983-03-22",2.6344,2.6467,2.6098,2.6467,20800.0],["1983-03-23",2.6467,2.659,2.6344,2.6344,12800.0],["1983-03-24",2.6344,2.7083,2.6344,2.696,10000.0],["1983-03-25",2.696,2.696,2.6098,2.6098,54000.0],["1983-03-28",2.5852,2.5852,2.5605,2.5852,24000.0],["1983-03-29",2.5852,2.5852,2.5359,2.5605,28800.0],["1983-03-30",2.5359,2.5359,2.499,2.5113,236400.0],["1983-03-31",2.5113,2.5113,2.4621,2.4867,94400.0],["1983-04-04",2.4497,2.4497,2.3882,2.4251,38000.0],["1983-04-05",2.4251,2.4621,2.4251,2.4621,37600.0],["1983-04-06",2.4621,2.5113,2.4005,2.4005,70000.0],["1983-04-07",2.4128,2.4374,2.4128,2.4374,39600.0],["1983-04-08",2.4374,2.4621,2.4128,2.4621,19600.0],["1983-04-11",2.4621,2.5359,2.4005,2.4005,16000.0],["1983-04-12",2.4005,2.4621,2.4005,2.4621,40000.0],["1983-04-13",2.4621,2.4867,2.4621,2.4867,20000.0],["1983-04-14",2.4867,2.5482,2.4621,2.5113,27600.0],["1983-04-15",2.5113,2.5236,2.4867,2.5236,18800.0],["1983-04-18",2.5113,2.5113,2.4621,2.4867,38800.0],["1983-04-19",2.4867,2.4867,2.4374,2.4374,69200.0],["1983-04-20",2.4374,2.5852,2.4374,2.5605,153200.0],["1983-04-21",2.5605,2.5852,2.4867,2.4867,16800.0],["1983-04-22",2.4867,2.5113,2.4251,2.4621,279600.0],["1983-04-25",2.4621,2.5113,2.4497,2.499,18800.0],["1983-04-26",2.499,2.5113,2.4621,2.5113,34400.0],["1983-04-27",2.5113,2.5605,2.4744,2.4744,39600.0],["1983-04-28",2.4744,2.5113,2.4374,2.4497,184800.0],["1983-04-29",2.4497,2.4497,2.4251,2.4374,434400.0],["1983-05-02",2.4374,2.4621,2.3882,2.3882,32800.0],["1983-05-03",2.3882,2.4128,2.3759,2.3882,194400.0],["1983-05-04",2.3882,2.5605,2.3513,2.5605,556800.0],["1983-05-05",2.5605,2.5605,2.4621,2.4621,112800.0],["1983-05-06",2.4744,2.7083,2.4744,2.7083,32800.0],["1983-05-09",2.7083,2.7452,2.7083,2.7083,10000.0],["1983-05-10",2.7083,2.7329,2.7083,2.7083,21200.0],["1983-05-11",2.7083,2.7329,2.659,2.6836,27600.0],["1983-05-12",2.6836,2.7206,2.659,2.7206,12000.0],["1983-05-13",2.7329,2.7452,2.7329,2.7452,3600.0],["1983-05-16",2.7329,2.7329,2.7206,2.7206,9600.0],["1983-05-17",2.7206,2.7575,2.696,2.696,59200.0],["1983-05-18",2.7083,2.7698,2.7083,2.7698,14000.0],["1983-05-19",2.7944,2.8067,2.7944,2.7944,20400.0],["1983-05-20",2.7944,2.8067,2.7575,2.8067,40800.0],["1983-05-23",2.8067,2.8067,2.7821,2.8067,11600.0],["1983-05-24",2.8191,2.9545,2.8191,2.9545,36000.0],["1983-05-25",2.9545,2.9791,2.9175,2.9175,44800.0],["1983-05-26",2.9175,2.9422,2.8437,2.8437,54800.0],["1983-05-27",2.8806,2.9175,2.8806,2.9052,195600.0],["1983-05-31",2.8806,2.8806,2.856,2.856,29600.0],["1983-06-01",2.8314,2.8314,2.7575,2.7575,26000.0],["1983-06-02",2.7575,2.8067,2.7575,2.8067,24800.0],["1983-06-03",2.8191,2.856,2.8191,2.856,25200.0],["1983-06-06",2.856,2.856,2.8191,2.8437,79600.0],["1983-06-07",2.8437,2.8437,2.8191,2.8191,10800.0],["1983-06-08",2.7944,2.7944,2.7575,2.7944,41200.0],["1983-06-09",2.7944,2.8191,2.7944,2.7944,18000.0],["1983-06-10",2.7944,2.8314,2.7944,2.8191,13200.0],["1983-06-13",2.8191,2.8437,2.7821,2.8191,25600.0],["1983-06-14",2.8191,2.8437,2.7329,2.7575,45600.0],["1983-06-15",2.7329,2.7329,2.6836,2.696,158400.0],["1983-06-16",2.696,2.7083,2.659,2.7083,57600.0],["1983-06-17",2.7083,2.7329,2.6836,2.7329,18000.0],["1983-06-20",2.7083,2.7083,2.6098,2.6098,39200.0],["1983-06-21",2.6098,2.6836,2.5852,2.659,75200.0],["1983-06-22",2.659,2.696,2.6098,2.696,42000.0],["1983-06-23",2.696,2.7329,2.6713,2.7083,12800.0],["1983-06-24",2.6836,2.6836,2.659,2.6713,2800.0],["1983-06-27",2.6713,2.6836,2.6098,2.6344,18800.0],["1983-06-28",2.6344,2.6713,2.6221,2.6221,15200.0],["1983-06-29",2.6221,2.6344,2.6098,2.6221,22800.0],["1983-06-30",2.6344,2.6467,2.6344,2.6467,23200.0],["1983-07-01",2.6467,2.6836,2.6221,2.6221,9600.0],["1983-07-05",2.6221,2.659,2.6098,2.6098,12400.0],["1983-07-06",2.6221,2.7083,2.6221,2.7083,18800.0],["1983-07-07",2.7083,2.7575,2.7083,2.7329,12400.0],["1983-07-08",2.7206,2.7206,2.6098,2.659,126000.0],["1983-07-11",2.6836,2.8437,2.6836,2.8437,28000.0],["1983-07-12",2.8437,2.9298,2.8437,2.9298,107600.0],["1983-07-13",2.9298,2.9298,2.856,2.8806,193600.0],["1983-07-14",2.9052,2.9422,2.9052,2.9175,22000.0],["1983-07-15",2.9175,2.9175,2.9052,2.9175,11600.0],["1983-07-18",2.9175,2.9175,2.856,2.856,12400.0],["1983-07-19",2.8683,2.9175,2.8683,2.9175,40400.0],["1983-07-20",2.9175,3.0406,2.9175,2.9791,54000.0],["1983-07-21",2.9791,3.0406,2.9791,3.0406,22800.0],["1983-07-22",3.0406,3.053,3.0037,3.016,28800.0],["1983-07-25",3.016,3.0283,2.9545,2.9545,107600.0],["1983-07-26",2.9545,3.0283,2.9175,2.9175,56000.0],["1983-07-27",2.9175,2.9791,2.9175,2.9545,131600.0],["1983-07-28",2.9545,3.0037,2.9545,2.9668,18800.0],["1983-07-29",2.9668,3.0037,2.7821,2.7821,32800.0],["1983-08-01",2.7944,2.8437,2.7944,2.8437,59200.0],["1983-08-02",2.8437,2.8806,2.8191,2.8806,37200.0],["1983-08-03",2.8806,2.9298,2.8806,2.9298,7200.0],["1983-08-04",2.9298,2.9298,2.7698,2.7698,446400.0],["1983-08-05",2.7821,2.8314,2.7821,2.8067,26800.0],["1983-08-08",2.8067,2.8314,2.7821,2.7821,8400.0],["1983-08-09",2.7821,2.8191,2.7821,2.7944,17200.0],["1983-08-10",2.7944,2.8314,2.7821,2.7821,35600.0],["1983-08-11",2.8191,2.8929,2.8191,2.856,142000.0],["1983-08-12",2.856,2.856,2.856,2.856,2400.0],["1983-08-15",2.8314,2.8314,2.8191,2.8191,170800.0],["1983-08-16",2.8314,2.8437,2.8314,2.8314,9600.0],["1983-08-17",2.8314,2.8314,2.8314,2.8314,134000.0],["1983-08-18",2.8437,2.8683,2.8437,2.8437,51200.0],["1983-08-19",2.8437,2.8683,2.8191,2.8437,54000.0],["1983-08-22",2.8437,2.8806,2.8437,2.8437,75600.0],["1983-08-23",2.8437,2.856,2.8191,2.8191,13600.0],["1983-08-24",2.8067,2.8067,2.7575,2.7575,18000.0],["1983-08-25",2.7575,2.7575,2.6098,2.6344,73200.0],["1983-08-26",2.6344,2.6836,2.6098,2.6467,182800.0],["1983-08-29",2.6467,2.6467,2.6098,2.6098,17200.0],["1983-08-30",2.6221,2.6467,2.6221,2.6344,14400.0],["1983-08-31",2.6344,2.659,2.6344,2.659,41200.0],["1983-09-01",2.659,2.7329,2.6467,2.6713,31600.0],["1983-09-02",2.6713,2.6836,2.6713,2.6713,10800.0],["1983-09-06",2.6713,2.7206,2.659,2.696,9600.0],["1983-09-07",2.696,2.696,2.696,2.696,1200.0],["1983-09-08",2.6836,2.6836,2.659,2.659,5600.0],["1983-09-09",2.659,2.659,2.659,2.659,3600.0],["1983-09-12",2.659,2.7206,2.659,2.7083,35200.0],["1983-09-13",2.696,2.696,2.659,2.659,9600.0],["1983-09-14",2.659,2.6836,2.6344,2.6344,12000.0],["1983-09-15",2.6344,2.659,2.5852,2.5852,53200.0],["1983-09-16",2.5852,2.6344,2.5605,2.6344,19200.0],["1983-09-19",2.659,2.7329,2.659,2.7083,118400.0],["1983-09-20",2.7083,2.8067,2.7083,2.8067,20000.0],["1983-09-21",2.7944,2.7944,2.7944,2.7944,5600.0],["1983-09-22",2.8067,2.8683,2.8067,2.8683,10000.0],["1983-09-23",2.9052,2.9791,2.9052,2.9298,76800.0],["1983-09-26",2.9298,2.9791,2.8929,2.9791,10400.0],["1983-09-27",2.9914,3.0283,2.9914,2.9914,30800.0],["1983-09-28",2.9914,2.9914,2.9175,2.9175,14000.0],["1983-09-29",2.9175,2.9298,2.8314,2.9298,16800.0],["1983-09-30",2.8929,2.8929,2.8191,2.8191,14400.0],["1983-10-03",2.7944,2.7944,2.7575,2.7575,50800.0],["1983-10-04",2.7575,2.7575,2.7329,2.7329,8800.0],["1983-10-05",2.7329,2.7575,2.6344,2.6344,45200.0],["1983-10-06",2.6467,2.7452,2.6467,2.7452,12800.0],["1983-10-07",2.7452,2.7452,2.659,2.659,20000.0],["1983-10-10",2.659,2.696,2.659,2.6836,6000.0],["1983-10-11",2.659,2.659,2.6344,2.659,4800.0],["1983-10-12",2.6344,2.6344,2.5852,2.5975,20000.0],["1983-10-13",2.6098,2.6467,2.6098,2.6098,6000.0],["1983-10-14",2.6467,2.7329,2.6467,2.696,70400.0],["1983-10-17",2.696,2.7329,2.6836,2.7083,30800.0],["1983-10-18",2.7575,2.7944,2.7575,2.7575,157600.0],["1983-10-19",2.7575,2.7944,2.7329,2.7821,33600.0],["1983-10-20",2.7698,2.7698,2.7452,2.7698,18800.0],["1983-10-21",2.7698,2.7821,2.7452,2.7698,9200.0],["1983-10-24",2.7698,2.7698,2.7329,2.7329,5600.0],["1983-10-25",2.7083,2.7083,2.6713,2.7083,30400.0],["1983-10-26",2.7083,2.7329,2.6836,2.7329,11200.0],["1983-10-27",2.7329,2.7452,2.696,2.7329,10800.0],["1983-10-28",2.7083,2.7083,2.696,2.7083,10400.0],["1983-10-31",2.7206,2.7206,2.7206,2.7206,400.0],["1983-11-01",2.7206,2.7821,2.7206,2.7575,91200.0],["1983-11-02",2.7575,2.7575,2.7452,2.7575,15200.0],["1983-11-03",2.7575,2.7821,2.7083,2.7083,393200.0],["1983-11-04",2.7083,2.7083,2.659,2.696,9200.0],["1983-11-07",2.696,2.696,2.6344,2.6344,6400.0],["1983-11-08",2.6467,2.659,2.6467,2.659,2400.0],["1983-11-09",2.659,2.6836,2.659,2.659,325600.0],["1983-11-10",2.659,2.6836,2.6344,2.6467,48000.0],["1983-11-11",2.6221,2.6221,2.6221,2.6221,2000.0],["1983-11-14",2.6344,2.659,2.6344,2.659,18400.0],["1983-11-15",2.6836,2.7452,2.6836,2.7452,5200.0],["1983-11-16",2.7452,2.7575,2.7206,2.7575,26400.0],["1983-11-17",2.7452,2.7452,2.696,2.696,25600.0],["1983-11-18",2.7083,2.7575,2.7083,2.7575,37200.0],["1983-11-21",2.7821,2.8437,2.7821,2.8067,73200.0],["1983-11-22",2.8437,2.9545,2.8437,2.9545,107200.0],["1983-11-23",2.9545,2.9791,2.9175,2.9791,70800.0],["1983-11-25",2.9545,2.9545,2.9298,2.9545,8800.0],["1983-11-28",2.9791,3.016,2.9791,2.9914,31200.0],["1983-11-29",2.9914,3.2007,2.9914,3.2007,215600.0],["1983-11-30",3.2007,3.2007,3.1761,3.1761,59600.0],["1983-12-01",3.1761,3.1761,3.1268,3.1514,11200.0],["1983-12-02",3.1514,3.1514,3.0776,3.0776,4000.0],["1983-12-05",3.053,3.053,2.9545,3.053,66400.0],["1983-12-06",3.0899,3.1514,3.0899,3.1514,43600.0],["1983-12-07",3.1514,3.1761,3.0653,3.1391,128000.0],["1983-12-08",3.1391,3.2253,3.1268,3.1268,23600.0],["1983-12-09",3.1268,3.1514,3.1145,3.1514,66400.0],["1983-12-12",3.1391,3.1391,3.0899,3.1145,26400.0],["1983-12-13",3.1022,3.1022,3.0776,3.0776,88800.0],["1983-12-14",3.0653,3.0653,3.0406,3.053,12800.0],["1983-12-15",3.053,3.0653,3.0037,3.0037,24800.0],["1983-12-16",2.9791,2.9791,2.9298,2.9791,40400.0],["1983-12-19",2.9791,3.0037,2.9545,2.9791,132000.0],["1983-12-20",3.0037,3.0283,3.0037,3.0283,8800.0],["1983-12-21",3.0283,3.053,3.0037,3.016,15200.0],["1983-12-22",3.016,3.0406,3.0037,3.0283,15600.0],["1983-12-23",3.0283,3.0653,3.016,3.053,22000.0],["1983-12-27",3.053,3.053,3.0037,3.053,5200.0],["1983-12-28",3.053,3.0776,3.016,3.0283,49200.0],["1983-12-29",3.0776,3.1637,3.0776,3.1637,93200.0],["1983-12-30",3.1637,3.1637,3.1022,3.1022,104800.0],["1984-01-03",3.1022,3.1391,3.053,3.1022,23200.0],["1984-01-04",3.1022,3.1637,3.0776,3.1514,38000.0],["1984-01-05",3.1514,3.1761,3.1145,3.1145,148400.0],["1984-01-06",3.1391,3.1761,3.1391,3.1761,81200.0],["1984-01-09",3.1761,3.2253,3.1391,3.2253,292000.0],["1984-01-10",3.2253,3.3238,3.213,3.2992,125200.0],["1984-01-11",3.3484,3.373,3.3484,3.3484,80000.0],["1984-01-12",3.3484,3.3484,3.3115,3.3115,22000.0],["1984-01-13",3.3484,3.4469,3.3484,3.3976,106400.0],["1984-01-16",3.3976,3.4469,3.3607,3.4223,257600.0],["1984-01-17",3.4223,3.4715,3.3976,3.3976,42000.0],["1984-01-18",3.3976,3.4223,3.373,3.373,31200.0],["1984-01-19",3.373,3.3976,3.373,3.373,12400.0],["1984-01-20",3.373,3.3976,3.3607,3.373,43200.0],["1984-01-23",3.373,3.3853,3.3484,3.3853,62400.0],["1984-01-24",3.3853,3.3853,3.3607,3.3607,48400.0],["1984-01-25",3.3607,3.373,3.3484,3.3484,72800.0],["1984-01-26",3.3484,3.373,3.3361,3.3484,73200.0],["1984-01-27",3.3484,3.3484,3.2376,3.2376,39600.0],["1984-01-30",3.2745,3.3115,3.2745,3.3115,22000.0],["1984-01-31",3.2868,3.2868,3.213,3.2253,83200.0],["1984-02-01",3.2253,3.2376,3.1637,3.1637,52000.0],["1984-02-02",3.1637,3.1637,3.1268,3.1268,23600.0],["1984-02-03",3.0899,3.0899,2.9298,2.9298,10000.0],["1984-02-06",2.9175,2.9175,2.8067,2.8067,62400.0],["1984-02-07",2.8067,2.8067,2.7083,2.7698,70000.0],["1984-02-08",2.8067,2.8683,2.8067,2.8683,34800.0],["1984-02-09",2.8683,2.8929,2.7698,2.7698,156400.0],["1984-02-10",2.7698,2.8067,2.7698,2.7821,19600.0],["1984-02-13",2.7821,2.8314,2.7821,2.8191,27200.0],["1984-02-14",2.8191,2.8437,2.8067,2.8314,158000.0],["1984-02-15",2.856,2.9175,2.856,2.9175,16800.0],["1984-02-16",2.9175,2.9175,2.8806,2.8806,90800.0],["1984-02-17",2.8806,2.9545,2.856,2.856,73200.0],["1984-02-21",2.8314,2.8314,2.8191,2.8314,20400.0],["1984-02-22",2.8191,2.8191,2.7944,2.8191,18400.0],["1984-02-23",2.8191,2.8191,2.7698,2.7698,13600.0],["1984-02-24",2.7698,2.8806,2.7698,2.8806,24800.0],["1984-02-27",2.9052,2.9298,2.9052,2.9052,10800.0],["1984-02-28",2.8806,2.8806,2.8437,2.8683,5200.0],["1984-02-29",2.8314,2.8314,2.7698,2.7698,26400.0],["1984-03-01",2.7698,2.7821,2.7575,2.7821,18000.0],["1984-03-02",2.7821,2.7944,2.7575,2.7575,40400.0],["1984-03-05",2.7821,2.8191,2.7821,2.8191,38000.0],["1984-03-06",2.8191,2.8314,2.7452,2.7452,43200.0],["1984-03-07",2.7452,2.7698,2.7083,2.7083,115600.0],["1984-03-08",2.7329,2.8314,2.7329,2.8314,56400.0],["1984-03-09",2.8314,2.8683,2.7944,2.8683,17600.0],["1984-03-12",2.8437,2.8437,2.8437,2.8437,2400.0],["1984-03-13",2.8437,2.8437,2.8067,2.8067,34400.0],["1984-03-14",2.8067,2.8314,2.8067,2.8067,10000.0],["1984-03-15",2.8067,2.8067,2.7821,2.7944,18800.0],["1984-03-16",2.8067,2.8314,2.8067,2.8191,86000.0],["1984-03-19",2.8191,2.8437,2.7944,2.8191,206800.0],["1984-03-20",2.8191,2.8683,2.8191,2.856,122400.0],["1984-03-21",2.856,2.9052,2.856,2.8929,8400.0],["1984-03-22",2.8929,2.9175,2.8929,2.8929,52800.0],["1984-03-23",2.8929,2.8929,2.8929,2.8929,26000.0],["1984-03-26",2.8929,2.9298,2.8929,2.9052,51200.0],["1984-03-27",2.9052,2.9175,2.8929,2.8929,96400.0],["1984-03-28",2.8806,2.8806,2.8191,2.8806,187200.0],["1984-03-29",2.9052,2.9298,2.9052,2.9298,4800.0],["1984-03-30",2.9298,2.9298,2.9298,2.9298,5200.0],["1984-04-02",2.8929,2.8929,2.8683,2.8683,16400.0],["1984-04-03",2.8683,2.8806,2.856,2.856,10800.0],["1984-04-04",2.856,2.856,2.856,2.856,4800.0],["1984-04-05",2.8683,2.8929,2.8683,2.8683,15200.0],["1984-04-06",2.8683,2.8929,2.856,2.8929,30800.0],["1984-04-09",2.8683,2.8683,2.856,2.856,9600.0],["1984-04-10",2.856,2.856,2.856,2.856,4800.0],["1984-04-11",2.856,2.8683,2.856,2.856,14400.0],["1984-04-12",2.856,2.9175,2.856,2.9175,26000.0],["1984-04-13",2.9175,2.9175,2.856,2.856,32400.0],["1984-04-16",2.8314,2.8314,2.7329,2.7452,22800.0],["1984-04-17",2.7452,2.7698,2.7206,2.7698,16800.0],["1984-04-18",2.7698,2.7821,2.7698,2.7698,10800.0],["1984-04-19",2.7698,2.7821,2.7698,2.7698,3200.0],["1984-04-23",2.7452,2.7452,2.7329,2.7329,2800.0],["1984-04-24",2.7575,2.7821,2.7575,2.7575,38400.0],["1984-04-25",2.7575,2.7821,2.7575,2.7698,115600.0],["1984-04-26",2.7698,2.7944,2.7452,2.7944,72400.0],["1984-04-27",2.7944,2.7944,2.7698,2.7944,15600.0],["1984-04-30",2.7944,2.7944,2.7698,2.7944,41600.0],["1984-05-01",2.7944,2.8067,2.7944,2.8067,94400.0],["1984-05-02",2.8067,2.8067,2.7821,2.7821,4800.0],["1984-05-03",2.7821,2.8067,2.7821,2.7821,24400.0],["1984-05-04",2.7821,2.8067,2.7083,2.7083,13600.0],["1984-05-07",2.7083,2.7083,2.6836,2.6836,5600.0],["1984-05-08",2.6713,2.6713,2.5605,2.5852,435200.0],["1984-05-09",2.5852,2.5852,2.5605,2.5605,20400.0],["1984-05-10",2.5605,2.5605,2.4621,2.4621,116400.0],["1984-05-11",2.4251,2.4251,2.339,2.4005,105600.0],["1984-05-14",2.4005,2.4497,2.4005,2.4497,17600.0],["1984-05-15",2.4374,2.4374,2.4005,2.4128,12800.0],["1984-05-16",2.4128,2.4251,2.3759,2.3759,61600.0],["1984-05-17",2.3759,2.3882,2.2897,2.3266,24400.0],["1984-05-18",2.3266,2.3266,2.2651,2.3266,54800.0],["1984-05-21",2.3266,2.3513,2.3143,2.339,9600.0],["1984-05-22",2.339,2.339,2.2651,2.302,21600.0],["1984-05-23",2.2774,2.2774,2.142,2.2774,175200.0],["1984-05-24",2.2651,2.2651,2.2282,2.2282,10400.0],["1984-05-25",2.2282,2.339,2.2282,2.339,292400.0],["1984-05-29",2.339,2.3636,2.339,2.339,6400.0],["1984-05-30",2.339,2.339,2.302,2.3266,21200.0],["1984-05-31",2.3266,2.339,2.2897,2.302,41600.0],["1984-06-01",2.3143,2.3266,2.3143,2.3143,10800.0],["1984-06-04",2.339,2.3513,2.339,2.3513,23200.0],["1984-06-05",2.3266,2.3266,2.302,2.3143,8800.0],["1984-06-06",2.3143,2.3143,2.2897,2.3143,58400.0],["1984-06-07",2.3143,2.3266,2.302,2.302,5200.0],["1984-06-08",2.302,2.3266,2.302,2.3266,20400.0],["1984-06-11",2.3266,2.3266,2.3143,2.3143,25200.0],["1984-06-12",2.3143,2.339,2.2897,2.3143,48800.0],["1984-06-13",2.3143,2.3143,2.3143,2.3143,0.0],["1984-06-14",2.3143,2.3143,2.3143,2.3143,38000.0],["1984-06-15",2.3143,2.3143,2.2159,2.2159,600800.0],["1984-06-18",2.2159,2.2405,2.2159,2.2159,20400.0],["1984-06-19",2.2159,2.2528,2.2159,2.2282,32400.0],["1984-06-20",2.2282,2.2651,2.2159,2.2651,30800.0],["1984-06-21",2.2651,2.2651,2.2405,2.2651,56000.0],["1984-06-22",2.2651,2.302,2.2651,2.2774,37600.0],["1984-06-25",2.2774,2.2774,2.2528,2.2528,1600.0],["1984-06-26",2.2528,2.339,2.2282,2.339,44000.0],["1984-06-27",2.339,2.3513,2.339,2.3513,4800.0],["1984-06-28",2.339,2.339,2.3266,2.3266,4000.0],["1984-06-29",2.3266,2.339,2.3143,2.339,28800.0],["1984-07-02",2.3143,2.3143,2.3143,2.3143,2000.0],["1984-07-03",2.3143,2.3143,2.2159,2.2159,50800.0],["1984-07-05",2.2159,2.2405,2.1912,2.1912,14800.0],["1984-07-06",2.1666,2.1666,2.1666,2.1666,4800.0],["1984-07-09",2.1666,2.1666,2.142,2.1666,8000.0],["1984-07-10",2.1666,2.2035,2.0681,2.1051,279200.0],["1984-07-11",2.1051,2.1297,2.0804,2.1174,13200.0],["1984-07-12",2.1174,2.1297,2.1051,2.1297,11200.0],["1984-07-13",2.142,2.1912,2.142,2.1789,228000.0],["1984-07-16",2.1789,2.1912,2.142,2.1543,72800.0],["1984-07-17",2.1543,2.302,2.1543,2.2897,43600.0],["1984-07-18",2.2651,2.2651,2.2282,2.2528,2800.0],["1984-07-19",2.2282,2.2282,2.2159,2.2159,10400.0],["1984-07-20",2.1912,2.1912,2.142,2.142,25200.0],["1984-07-23",2.142,2.142,2.0681,2.0927,101200.0],["1984-07-24",2.0804,2.0804,2.0435,2.0435,95200.0],["1984-07-25",2.0435,2.0558,2.0435,2.0435,10000.0],["1984-07-26",2.0435,2.0558,2.0435,2.0558,6400.0],["1984-07-27",2.0558,2.0804,2.0558,2.0681,118000.0],["1984-07-30",2.0558,2.0558,1.9943,1.9943,13200.0],["1984-07-31",1.982,1.982,1.945,1.9696,24000.0],["1984-08-01",1.9943,2.0435,1.9943,2.0189,282400.0],["1984-08-02",2.0189,2.1174,2.0189,2.0927,366400.0],["1984-08-03",2.1174,2.3882,2.1174,2.3636,356400.0],["1984-08-06",2.3636,2.4621,2.3636,2.4374,162400.0],["1984-08-07",2.4251,2.4251,2.4128,2.4251,33200.0],["1984-08-08",2.4251,2.4374,2.3759,2.3759,154800.0],["1984-08-09",2.3759,2.3759,2.3143,2.3143,34800.0],["1984-08-10",2.3143,2.339,2.2897,2.2897,564800.0],["1984-08-13",2.2651,2.2651,2.2405,2.2651,52000.0],["1984-08-14",2.2651,2.2651,2.2405,2.2528,53600.0],["1984-08-15",2.2159,2.2159,2.1789,2.2159,50800.0],["1984-08-16",2.2035,2.2035,2.1666,2.1789,54800.0],["1984-08-17",2.1912,2.2282,2.1912,2.2282,88400.0],["1984-08-20",2.2282,2.2405,2.2159,2.2405,3600.0],["1984-08-21",2.2528,2.3143,2.2528,2.302,12000.0],["1984-08-22",2.3143,2.3636,2.3143,2.3636,33600.0],["1984-08-23",2.3759,2.4128,2.3759,2.3759,52400.0],["1984-08-24",2.4128,2.4128,2.4128,2.4128,78400.0],["1984-08-27",2.4005,2.4005,2.4005,2.4005,14400.0],["1984-08-28",2.4005,2.4251,2.4005,2.4128,8800.0],["1984-08-29",2.4128,2.4128,2.4128,2.4128,192800.0],["1984-08-30",2.4128,2.4374,2.4128,2.4128,167200.0],["1984-08-31",2.4251,2.4374,2.4251,2.4251,2800.0],["1984-09-04",2.4251,2.4251,2.4128,2.4128,7200.0],["1984-09-05",2.4128,2.4128,2.4128,2.4128,303200.0],["1984-09-06",2.4128,2.4128,2.339,2.339,15200.0],["1984-09-07",2.3266,2.3266,2.2897,2.2897,10800.0],["1984-09-10",2.2651,2.2651,2.0927,2.1789,54000.0],["1984-09-11",2.1789,2.2528,2.1789,2.1789,30000.0],["1984-09-12",2.1789,2.2159,2.1789,2.1789,30400.0],["1984-09-13",2.1789,2.2159,2.1666,2.2159,41200.0],["1984-09-14",2.2159,2.2405,2.1666,2.1666,172400.0],["1984-09-17",2.1666,2.2035,2.1666,2.1912,351200.0],["1984-09-18",2.1912,2.2035,2.1666,2.1666,32400.0],["1984-09-19",2.1666,2.1666,2.142,2.1543,31200.0],["1984-09-20",2.1543,2.2035,2.1543,2.1912,36000.0],["1984-09-21",2.1912,2.1912,2.1666,2.1666,125600.0],["1984-09-24",2.1666,2.1789,2.1666,2.1666,6400.0],["1984-09-25",2.1666,2.1666,2.1174,2.142,14800.0],["1984-09-26",2.142,2.1789,2.0927,2.0927,36800.0],["1984-09-27",2.0927,2.142,2.0681,2.1297,8400.0],["1984-09-28",2.1297,2.142,2.1051,2.1297,28400.0],["1984-10-01",2.1297,2.1543,2.1174,2.1543,4800.0],["1984-10-02",2.1543,2.1666,2.142,2.142,204400.0],["1984-10-03",2.142,2.1666,2.142,2.142,23200.0],["1984-10-04",2.142,2.1666,2.1297,2.142,32000.0],["1984-10-05",2.1297,2.1297,2.1051,2.1051,12400.0],["1984-10-08",2.1174,2.1297,2.1174,2.1174,1600.0],["1984-10-09",2.1051,2.1051,2.0681,2.0681,141200.0],["1984-10-10",2.0681,2.1051,2.0558,2.1051,76800.0],["1984-10-11",2.1051,2.1297,2.0927,2.1051,84400.0],["1984-10-12",2.1297,2.1912,2.1297,2.1789,30400.0],["1984-10-15",2.1789,2.1789,2.1789,2.1789,5200.0],["1984-10-16",2.1789,2.1789,2.1666,2.1666,24800.0],["1984-10-17",2.1666,2.2159,2.1666,2.1912,17600.0],["1984-10-18",2.1912,2.2035,2.1789,2.2035,12800.0],["1984-10-19",2.2035,2.2159,2.1543,2.1912,46800.0],["1984-10-22",2.1912,2.2159,2.1912,2.2159,13600.0],["1984-10-23",2.2159,2.2282,2.2035,2.2035,8400.0],["1984-10-24",2.2035,2.2282,2.1666,2.1666,267600.0],["1984-10-25",2.1666,2.1789,2.1543,2.1543,18400.0],["1984-10-26",2.142,2.142,2.1174,2.142,64000.0],["1984-10-29",2.142,2.142,2.1174,2.1174,10000.0],["1984-10-30",2.1297,2.1543,2.1297,2.142,18800.0],["1984-10-31",2.142,2.142,2.1051,2.1051,20400.0],["1984-11-01",2.1051,2.1297,2.1051,2.1297,106000.0],["1984-11-02",2.1297,2.1297,2.0927,2.0927,23200.0],["1984-11-05",2.0927,2.1174,2.0681,2.1174,61600.0],["1984-11-06",2.1174,2.1666,2.1174,2.1666,87600.0],["1984-11-07",2.142,2.142,2.1174,2.1174,7200.0],["1984-11-08",2.1174,2.1543,2.1174,2.142,16800.0],["1984-11-09",2.142,2.142,2.1174,2.1297,17600.0],["1984-11-12",2.1297,2.1543,2.0804,2.0927,117600.0],["1984-11-13",2.0927,2.0927,2.0681,2.0804,16000.0],["1984-11-14",2.0804,2.0804,2.0804,2.0804,31600.0],["1984-11-15",2.0804,2.1174,2.0804,2.1174,10400.0],["1984-11-16",2.1174,2.1297,2.1174,2.1297,104800.0],["1984-11-19",2.1174,2.1174,2.1051,2.1051,14800.0],["1984-11-20",2.1051,2.1297,2.0804,2.1174,28400.0],["1984-11-21",2.1174,2.1174,2.0681,2.0927,32800.0],["1984-11-23",2.0927,2.1051,2.0681,2.1051,20400.0],["1984-11-26",2.1297,2.1666,2.1297,2.1666,74000.0],["1984-11-27",2.142,2.142,2.1051,2.1051,8000.0],["1984-11-28",2.0804,2.0804,1.982,1.982,76400.0],["1984-11-29",1.982,2.0189,1.945,1.9943,75200.0],["1984-11-30",1.9943,1.9943,1.9696,1.982,10400.0],["1984-12-03",1.982,1.9943,1.9696,1.9696,47200.0],["1984-12-04",1.9696,2.0312,1.9696,2.0189,24000.0],["1984-12-05",2.0189,2.0435,1.982,1.982,12000.0],["1984-12-06",1.982,1.9943,1.9696,1.9943,38000.0],["1984-12-07",1.9943,2.0066,1.9696,2.0066,15200.0],["1984-12-10",2.0066,2.0066,1.9696,1.9696,32000.0],["1984-12-11",1.982,1.9943,1.982,1.9943,78400.0],["1984-12-12",1.9943,1.9943,1.945,1.945,83600.0],["1984-12-13",1.9696,1.9943,1.9696,1.9696,42000.0],["1984-12-14",1.9696,1.982,1.9327,1.982,55600.0],["1984-12-17",1.9696,1.9696,1.9204,1.9573,122400.0],["1984-12-18",1.9573,1.9943,1.945,1.9573,68800.0],["1984-12-19",1.9573,1.9943,1.9204,1.945,155600.0],["1984-12-20",1.945,1.9573,1.9204,1.9573,20400.0],["1984-12-21",1.9573,1.9573,1.9081,1.9204,34400.0],["1984-12-24",1.9204,1.9696,1.9204,1.9573,167200.0],["1984-12-26",1.9696,2.0189,1.9696,2.0189,92400.0],["1984-12-27",2.0312,2.0804,2.0312,2.0681,29600.0],["1984-12-28",2.0681,2.0681,2.0435,2.0681,114000.0],["1984-12-31",2.0681,2.0681,2.0558,2.0681,70000.0],["1985-01-02",2.0681,2.0927,2.0681,2.0681,75600.0],["1985-01-03",2.0681,2.0804,2.0435,2.0435,12000.0],["1985-01-04",2.0435,2.0681,2.0435,2.0681,181600.0],["1985-01-07",2.0681,2.0927,2.0435,2.0435,86400.0],["1985-01-08",2.0435,2.0927,2.0435,2.0804,86000.0],["1985-01-09",2.0804,2.1174,2.0681,2.1174,194400.0],["1985-01-10",2.1174,2.142,2.1174,2.1174,46400.0],["1985-01-11",2.1174,2.142,2.1051,2.1051,33600.0],["1985-01-14",2.1051,2.142,2.0804,2.142,309200.0],["1985-01-15",2.1666,2.2282,2.1666,2.1789,46800.0],["1985-01-16",2.1789,2.2651,2.1666,2.2528,304000.0],["1985-01-17",2.2528,2.302,2.2528,2.2774,14000.0],["1985-01-18",2.2774,2.339,2.2774,2.339,128800.0],["1985-01-21",2.339,2.3882,2.339,2.3636,187600.0],["1985-01-22",2.3636,2.4128,2.339,2.4128,76400.0],["1985-01-23",2.4128,2.4621,2.4005,2.4621,35600.0],["1985-01-24",2.4621,2.4621,2.4128,2.4128,113600.0],["1985-01-25",2.4128,2.4251,2.3759,2.4251,151200.0],["1985-01-28",2.4251,2.4251,2.3636,2.3636,19600.0],["1985-01-29",2.3882,2.4128,2.3882,2.4128,40000.0],["1985-01-30",2.4128,2.4867,2.4128,2.4867,41200.0],["1985-01-31",2.499,2.5605,2.499,2.5236,201600.0],["1985-02-01",2.5236,2.5482,2.4621,2.4621,174000.0],["1985-02-04",2.4621,2.4867,2.4374,2.4867,4400.0],["1985-02-05",2.4867,2.499,2.4621,2.4621,11200.0],["1985-02-06",2.4621,2.5605,2.4621,2.5359,132400.0],["1985-02-07",2.5113,2.5113,2.4005,2.4128,73600.0],["1985-02-08",2.4128,2.4128,2.3143,2.4128,63600.0],["1985-02-11",2.4128,2.4128,2.4128,2.4128,15200.0],["1985-02-12",2.4128,2.4497,2.3882,2.3882,66400.0],["1985-02-13",2.4128,2.4374,2.4128,2.4374,9600.0],["1985-02-14",2.4374,2.4497,2.4251,2.4497,21600.0],["1985-02-15",2.4251,2.4251,2.3143,2.3143,160800.0],["1985-02-19",2.3143,2.339,2.2897,2.3266,29600.0],["1985-02-20",2.3266,2.339,2.3143,2.339,6400.0],["1985-02-21",2.339,2.339,2.3143,2.339,18000.0],["1985-02-22",2.3143,2.3143,2.2897,2.3143,31600.0],["1985-02-25",2.3143,2.3143,2.2651,2.3143,258800.0],["1985-02-26",2.339,2.4128,2.339,2.4128,25200.0],["1985-02-27",2.4128,2.4128,2.3882,2.4128,64800.0],["1985-02-28",2.4005,2.4005,2.3636,2.3636,3600.0],["1985-03-01",2.3636,2.4128,2.3636,2.3882,110400.0],["1985-03-04",2.3636,2.3636,2.3266,2.3266,10400.0],["1985-03-05",2.3266,2.3266,2.3143,2.3143,2400.0],["1985-03-06",2.3143,2.3882,2.3143,2.3882,16000.0],["1985-03-07",2.3882,2.3882,2.3636,2.3636,78400.0],["1985-03-08",2.3636,2.3759,2.3636,2.3759,77600.0],["1985-03-11",2.3636,2.3636,2.3636,2.3636,5600.0],["1985-03-12",2.339,2.339,2.2651,2.2897,194400.0],["1985-03-13",2.2651,2.2651,2.2405,2.2405,11200.0],["1985-03-14",2.2405,2.2528,2.2405,2.2405,1200.0],["1985-03-15",2.2528,2.2774,2.2528,2.2528,9600.0],["1985-03-18",2.2651,2.2897,2.2651,2.2651,10800.0],["1985-03-19",2.2651,2.2897,2.2159,2.2159,20800.0],["1985-03-20",2.2159,2.2159,2.2159,2.2159,23200.0],["1985-03-21",2.1912,2.1912,2.1174,2.1174,83600.0],["1985-03-22",2.1174,2.1666,2.1174,2.1174,102800.0],["1985-03-25",2.1051,2.1051,2.0435,2.1051,23200.0],["1985-03-26",2.1051,2.1174,2.0927,2.1174,2400.0],["1985-03-27",2.1174,2.142,2.1174,2.142,32800.0],["1985-03-28",2.1297,2.1297,2.1174,2.1297,1200.0],["1985-03-29",2.1297,2.1912,2.1174,2.1912,32000.0],["1985-04-01",2.1666,2.1666,2.1666,2.1666,4000.0],["1985-04-02",2.142,2.142,2.142,2.142,26800.0],["1985-04-03",2.142,2.1543,2.1297,2.1297,14000.0],["1985-04-04",2.1174,2.1174,2.0927,2.1051,22400.0],["1985-04-08",2.1051,2.1051,2.0681,2.0681,62800.0],["1985-04-09",2.0681,2.1051,2.0681,2.0927,28000.0],["1985-04-10",2.0927,2.1174,2.0681,2.1174,26800.0],["1985-04-11",2.1174,2.1174,2.0927,2.0927,11200.0],["1985-04-12",2.0927,2.0927,2.0927,2.0927,13200.0],["1985-04-15",2.0927,2.1174,2.0804,2.1174,36400.0],["1985-04-16",2.1174,2.2159,2.1174,2.1912,291600.0],["1985-04-17",2.1912,2.2159,2.1666,2.1912,13200.0],["1985-04-18",2.1912,2.2035,2.1789,2.2035,26000.0],["1985-04-19",2.2035,2.2035,2.1789,2.1789,4400.0],["1985-04-22",2.1789,2.2035,2.1789,2.2035,19600.0],["1985-04-23",2.2035,2.2035,2.1912,2.1912,153600.0],["1985-04-24",2.1912,2.2035,2.1912,2.2035,6000.0],["1985-04-25",2.2035,2.2035,2.1789,2.1789,15600.0],["1985-04-26",2.1789,2.2035,2.1666,2.1789,18000.0],["1985-04-29",2.1666,2.1666,2.142,2.1666,26800.0],["1985-04-30",2.142,2.142,2.1297,2.142,9200.0],["1985-05-01",2.142,2.1666,2.142,2.142,3600.0],["1985-05-02",2.142,2.142,2.1297,2.142,6800.0],["1985-05-03",2.142,2.142,2.1174,2.1174,24000.0],["1985-05-06",2.1174,2.1297,2.0681,2.1297,90000.0],["1985-05-07",2.1174,2.1174,2.0927,2.1174,90000.0],["1985-05-08",2.0927,2.0927,2.0927,2.0927,2400.0],["1985-05-09",2.0927,2.0927,2.0681,2.0681,17600.0],["1985-05-10",2.0681,2.1174,2.0435,2.1174,66400.0],["1985-05-13",2.1174,2.1543,2.0928,2.1543,22000.0],["1985-05-14",2.1543,2.1912,2.1543,2.1666,44800.0],["1985-05-15",2.1666,2.1666,2.1543,2.1666,26400.0],["1985-05-16",2.1666,2.1666,2.1666,2.1666,24000.0],["1985-05-17",2.1666,2.1666,2.142,2.1666,26400.0],["1985-05-20",2.1543,2.1543,2.142,2.142,22000.0],["1985-05-21",2.142,2.1543,2.142,2.142,20400.0],["1985-05-22",2.142,2.142,2.142,2.142,400.0],["1985-05-23",2.142,2.1543,2.1297,2.142,6000.0],["1985-05-24",2.142,2.1543,2.1174,2.1174,13600.0],["1985-05-28",2.1174,2.1297,2.0189,2.0189,173200.0],["1985-05-29",2.0189,2.0558,2.0189,2.0312,49600.0],["1985-05-30",2.0312,2.0435,2.0312,2.0312,136800.0],["1985-05-31",2.0312,2.0312,1.9943,2.0189,468800.0],["1985-06-03",2.0312,2.0681,2.0312,2.0558,22400.0],["1985-06-04",2.0558,2.0558,2.0312,2.0558,18400.0],["1985-06-05",2.0558,2.0681,2.0435,2.0558,56400.0],["1985-06-06",2.0558,2.1051,2.0435,2.1051,76800.0],["1985-06-07",2.1051,2.1051,2.0927,2.0927,48800.0],["1985-06-10",2.0927,2.1174,2.0804,2.0927,8800.0],["1985-06-11",2.0927,2.1174,2.0804,2.1051,76400.0],["1985-06-12",2.1051,2.142,2.0804,2.1297,133200.0],["1985-06-13",2.1174,2.1174,2.1051,2.1051,92800.0],["1985-06-14",2.0804,2.0804,2.0312,2.0312,53600.0],["1985-06-17",2.0312,2.0558,2.0189,2.0312,12400.0],["1985-06-18",2.0312,2.0435,2.0189,2.0435,48400.0],["1985-06-19",2.0435,2.0435,2.0066,2.0066,16800.0],["1985-06-20",2.0189,2.0312,2.0189,2.0189,18400.0],["1985-06-21",2.0189,2.0312,2.0066,2.0189,48400.0],["1985-06-24",2.0189,2.0189,1.982,1.9943,46800.0],["1985-06-25",1.9943,1.9943,1.9696,1.9943,154400.0],["1985-06-26",1.9943,1.9943,1.9696,1.9696,44000.0],["1985-06-27",1.9696,1.9696,1.9573,1.9696,29600.0],["1985-06-28",1.9573,1.9573,1.9204,1.9327,232800.0],["1985-07-01",1.9327,1.9327,1.9204,1.9327,65200.0],["1985-07-02",1.9204,1.9204,1.8958,1.9081,116400.0],["1985-07-03",1.9081,1.9204,1.8958,1.9204,148400.0],["1985-07-05",1.9204,1.9696,1.9204,1.9696,266000.0],["1985-07-08",1.9696,1.9696,1.9573,1.9696,7200.0],["1985-07-09",1.9696,1.9696,1.9327,1.9327,12000.0],["1985-07-10",1.945,1.9696,1.945,1.9573,57200.0],["1985-07-11",1.9573,2.0066,1.945,2.0066,263600.0],["1985-07-12",2.0066,2.0066,1.9943,1.9943,86400.0],["1985-07-15",1.9943,2.0189,1.982,2.0189,70400.0],["1985-07-16",2.0189,2.0189,1.9943,2.0189,177600.0],["1985-07-17",2.0189,2.0558,2.0066,2.0558,92000.0],["1985-07-18",2.0558,2.0681,2.0558,2.0681,13200.0],["1985-07-19",2.0681,2.1543,2.0681,2.1543,86400.0],["1985-07-22",2.142,2.142,2.0804,2.142,41200.0],["1985-07-23",2.142,2.1912,2.1297,2.1666,117600.0],["1985-07-24",2.1666,2.1666,2.142,2.1666,18800.0],["1985-07-25",2.1666,2.1789,2.142,2.1543,21600.0],["1985-07-26",2.1543,2.1543,2.1297,2.142,9600.0],["1985-07-29",2.142,2.1666,2.142,2.1666,98000.0],["1985-07-30",2.1666,2.2651,2.1666,2.2159,293200.0],["1985-07-31",2.2159,2.2282,2.1912,2.1912,54000.0],["1985-08-01",2.2035,2.2282,2.2035,2.2159,48800.0],["1985-08-02",2.2159,2.2405,2.1789,2.2405,233600.0],["1985-08-05",2.2282,2.2282,2.2035,2.2035,57600.0],["1985-08-06",2.2035,2.2159,2.1912,2.1912,17600.0],["1985-08-07",2.1912,2.1912,2.1174,2.1912,43600.0],["1985-08-08",2.1912,2.1912,2.1666,2.1912,21200.0],["1985-08-09",2.1789,2.1789,2.1666,2.1666,16800.0],["1985-08-12",2.1666,2.1789,2.1666,2.1666,14000.0],["1985-08-13",2.1912,2.2282,2.1912,2.2159,242400.0],["1985-08-14",2.2159,2.2159,2.1666,2.1666,177200.0],["1985-08-15",2.1666,2.2035,2.1666,2.2035,6000.0],["1985-08-16",2.2035,2.2035,2.1666,2.1666,34800.0],["1985-08-19",2.1666,2.1666,2.142,2.142,11200.0],["1985-08-20",2.142,2.142,2.1174,2.1174,26400.0],["1985-08-21",2.1174,2.142,2.1051,2.1297,7200.0],["1985-08-22",2.1297,2.1666,2.1174,2.1174,40400.0],["1985-08-23",2.1174,2.1174,2.0681,2.0681,20000.0],["1985-08-26",2.0681,2.0804,2.0435,2.0435,12000.0],["1985-08-27",2.0435,2.0435,2.0189,2.0189,66800.0],["1985-08-28",2.0189,2.0189,1.9943,2.0189,51600.0],["1985-08-29",2.0435,2.0681,2.0435,2.0681,207600.0],["1985-08-30",2.0681,2.0927,2.0681,2.0927,28800.0],["1985-09-03",2.0927,2.1051,2.0681,2.0804,20400.0],["1985-09-04",2.0804,2.1051,2.0804,2.0927,29600.0],["1985-09-05",2.0927,2.0927,2.0681,2.0681,9200.0],["1985-09-06",2.0927,2.1174,2.0927,2.1051,146800.0],["1985-09-09",2.1051,2.1174,2.1051,2.1051,236400.0],["1985-09-10",2.1051,2.1051,2.0804,2.0804,24000.0],["1985-09-11",2.0804,2.1297,2.0804,2.1051,55600.0],["1985-09-12",2.1051,2.1051,2.0804,2.0927,66000.0],["1985-09-13",2.0927,2.1051,2.0681,2.0681,19200.0],["1985-09-16",2.0681,2.0804,2.0312,2.0681,12400.0],["1985-09-17",2.0681,2.0927,2.0681,2.0681,4000.0],["1985-09-18",2.0681,2.0927,2.0189,2.0189,28000.0],["1985-09-19",2.0189,2.0558,2.0189,2.0558,3600.0],["1985-09-20",2.0558,2.0558,2.0312,2.0312,34400.0],["1985-09-23",2.0312,2.0312,2.0189,2.0312,38800.0],["1985-09-24",2.0189,2.0189,1.9573,1.9573,142800.0],["1985-09-25",1.9573,1.9573,1.9204,1.9204,157200.0],["1985-09-26",1.9204,1.9573,1.9204,1.9573,12800.0],["1985-09-30",1.945,1.945,1.9204,1.9204,18400.0],["1985-10-01",1.9204,1.945,1.9204,1.9204,28400.0],["1985-10-02",1.9204,2.0312,1.9204,2.0066,296800.0],["1985-10-03",2.0066,2.0189,1.9943,1.9943,8400.0],["1985-10-04",1.9943,2.0189,1.982,2.0189,10800.0],["1985-10-07",2.0189,2.0189,2.0189,2.0189,24000.0],["1985-10-08",2.0189,2.0312,2.0189,2.0312,89200.0],["1985-10-09",2.0312,2.0312,2.0066,2.0066,10800.0],["1985-10-10",2.0066,2.0312,2.0066,2.0066,12800.0],["1985-10-11",2.0066,2.0189,2.0066,2.0066,78800.0],["1985-10-14",1.9943,1.9943,1.9696,1.9696,2000.0],["1985-10-15",1.9573,1.9573,1.945,1.945,27200.0],["1985-10-16",1.9573,1.9573,1.9573,1.9573,1600.0],["1985-10-17",1.9573,1.9696,1.9573,1.9573,5600.0],["1985-10-18",1.9573,1.9573,1.9327,1.9573,11600.0],["1985-10-21",1.9327,1.9327,1.8958,1.9081,54400.0],["1985-10-22",1.8958,1.8958,1.8835,1.8958,48000.0],["1985-10-23",1.8958,1.8958,1.8712,1.8958,87200.0],["1985-10-24",1.8958,1.8958,1.8589,1.8589,25600.0],["1985-10-25",1.8589,1.8712,1.8465,1.8712,61600.0],["1985-10-28",1.8712,1.8958,1.8712,1.8712,28800.0],["1985-10-29",1.8465,1.8465,1.7727,1.7727,87600.0],["1985-10-30",1.7727,1.7727,1.7234,1.7234,52400.0],["1985-10-31",1.7234,1.7481,1.7234,1.7234,49200.0],["1985-11-01",1.7234,1.7973,1.7234,1.7727,238000.0],["1985-11-04",1.7727,1.8096,1.7481,1.8096,72000.0],["1985-11-05",1.8096,1.8465,1.785,1.8465,68400.0],["1985-11-06",1.8465,1.8958,1.8219,1.8958,53200.0],["1985-11-07",1.8958,1.8958,1.8712,1.8835,24800.0],["1985-11-08",1.8835,1.9204,1.8835,1.9204,23200.0],["1985-11-11",1.9204,1.945,1.8712,1.8712,344800.0],["1985-11-12",1.8712,1.9327,1.8712,1.9081,78000.0],["1985-11-13",1.9081,1.9081,1.8712,1.8835,29600.0],["1985-11-14",1.8958,1.945,1.8958,1.9327,59600.0],["1985-11-15",1.9327,1.945,1.8958,1.9327,36000.0],["1985-11-18",1.9327,1.945,1.9081,1.945,14000.0],["1985-11-19",1.945,1.945,1.9081,1.9327,30800.0],["1985-11-20",1.9327,1.9327,1.9081,1.9327,17200.0],["1985-11-21",1.9327,1.945,1.9204,1.9327,57600.0],["1985-11-22",1.9573,2.0189,1.9573,2.0189,299600.0],["1985-11-25",2.0189,2.0189,1.982,1.982,154000.0],["1985-11-26",1.982,2.0312,1.982,2.0312,18800.0],["1985-11-27",2.0312,2.0312,2.0066,2.0066,30800.0],["1985-11-29",2.0066,2.0189,1.9943,2.0066,10800.0],["1985-12-02",2.0066,2.0189,1.9696,1.9696,115600.0],["1985-12-03",1.9696,2.0066,1.9696,2.0066,54400.0],["1985-12-04",2.0066,2.0189,1.9943,1.9943,27200.0],["1985-12-05",1.9943,2.0312,1.9943,1.9943,50800.0],["1985-12-06",1.9943,2.0066,1.9696,1.9943,280000.0],["1985-12-09",1.9943,2.0435,1.982,2.0189,120400.0],["1985-12-10",2.0189,2.0435,2.0066,2.0066,119600.0],["1985-12-11",2.0066,2.0189,1.9943,1.9943,69200.0],["1985-12-12",2.0066,2.0435,2.0066,2.0312,120000.0],["1985-12-13",2.0312,2.0558,2.0189,2.0558,30400.0],["1985-12-16",2.0312,2.0312,1.9943,2.0189,79200.0],["1985-12-17",2.0189,2.0435,1.9943,2.0189,23200.0],["1985-12-18",2.0066,2.0066,1.982,1.982,15200.0],["1985-12-19",1.982,2.0435,1.9696,2.0312,41200.0],["1985-12-20",2.0435,2.142,2.0435,2.142,110800.0],["1985-12-23",2.142,2.1666,2.0558,2.0558,108400.0],["1985-12-24",2.0558,2.0804,2.0312,2.0312,156800.0],["1985-12-26",2.0435,2.0681,2.0435,2.0435,82400.0],["1985-12-27",2.0435,2.0927,2.0435,2.0804,50800.0],["1985-12-30",2.0804,2.1174,2.0681,2.1174,55200.0],["1985-12-31",2.1174,2.1912,2.1051,2.1912,225600.0],["1986-01-02",2.1912,2.2159,2.1912,2.2035,31200.0],["1986-01-03",2.2035,2.2405,2.2035,2.2405,110000.0],["1986-01-06",2.2159,2.2159,2.1912,2.2159,26000.0],["1986-01-07",2.2159,2.2405,2.1789,2.1789,54800.0],["1986-01-08",2.1789,2.1912,2.1543,2.1543,45600.0],["1986-01-09",2.142,2.142,2.0681,2.0927,33600.0],["1986-01-10",2.0927,2.1174,2.0681,2.0804,30800.0],["1986-01-13",2.0804,2.0804,2.0681,2.0681,11600.0],["1986-01-14",2.0804,2.0927,2.0804,2.0804,25200.0],["1986-01-15",2.0804,2.1051,2.0804,2.0804,7600.0],["1986-01-16",2.0804,2.1051,2.0681,2.0804,54400.0],["1986-01-17",2.0804,2.1051,2.0804,2.1051,11600.0],["1986-01-20",2.1051,2.142,2.0681,2.1174,97600.0],["1986-01-21",2.1174,2.1666,2.1174,2.1666,82000.0],["1986-01-22",2.1666,2.1912,2.1666,2.1912,35600.0],["1986-01-23",2.1912,2.2035,2.142,2.1666,54800.0],["1986-01-24",2.1666,2.1666,2.142,2.1666,27200.0],["1986-01-27",2.1543,2.1543,2.1051,2.1543,27600.0],["1986-01-28",2.142,2.142,2.1174,2.142,102400.0],["1986-01-29",2.142,2.2159,2.1297,2.1789,63600.0],["1986-01-30",2.1789,2.2035,2.1789,2.1912,8000.0],["1986-01-31",2.2159,2.2651,2.2159,2.2405,68800.0],["1986-02-03",2.2405,2.302,2.2282,2.2897,223200.0],["1986-02-04",2.2897,2.3636,2.2528,2.339,108800.0],["1986-02-05",2.339,2.339,2.3143,2.3266,30400.0],["1986-02-06",2.3143,2.3143,2.2897,2.3143,64800.0],["1986-02-07",2.3143,2.3636,2.2897,2.3143,60400.0],["1986-02-10",2.3143,2.3143,2.2897,2.302,48400.0],["1986-02-11",2.302,2.3266,2.2897,2.3143,105200.0],["1986-02-12",2.3143,2.3266,2.2897,2.3143,73600.0],["1986-02-13",2.3143,2.4128,2.3143,2.4128,126800.0],["1986-02-14",2.4005,2.4005,2.4005,2.4005,8000.0],["1986-02-18",2.4005,2.4128,2.3636,2.3636,57600.0],["1986-02-19",2.3513,2.3513,2.3266,2.3266,51200.0],["1986-02-20",2.3266,2.3513,2.3266,2.3266,19600.0],["1986-02-21",2.3266,2.4128,2.3266,2.3882,119600.0],["1986-02-24",2.3882,2.4128,2.3636,2.3636,32400.0],["1986-02-25",2.3636,2.3636,2.3143,2.3636,40000.0],["1986-02-26",2.3636,2.3759,2.3266,2.3266,11600.0],["1986-02-27",2.3266,2.339,2.3266,2.339,16000.0],["1986-02-28",2.339,2.3636,2.3266,2.3636,62000.0],["1986-03-03",2.3636,2.3759,2.339,2.3636,24800.0],["1986-03-04",2.3636,2.3882,2.339,2.3636,27600.0],["1986-03-05",2.339,2.339,2.2651,2.2651,37200.0],["1986-03-06",2.2651,2.2897,2.2405,2.2897,68400.0],["1986-03-07",2.2897,2.302,2.2651,2.2897,94000.0],["1986-03-10",2.2897,2.3143,2.2897,2.302,72000.0],["1986-03-11",2.2897,2.2897,2.2651,2.2897,26000.0],["1986-03-12",2.2651,2.2651,2.2159,2.2159,17200.0],["1986-03-13",2.2159,2.2282,2.1912,2.2282,34800.0],["1986-03-14",2.2282,2.2651,2.1912,2.2651,66000.0],["1986-03-17",2.2651,2.2897,2.2282,2.2405,140000.0],["1986-03-18",2.2405,2.2528,2.2159,2.2405,36400.0],["1986-03-19",2.2405,2.2897,2.2159,2.2651,322000.0],["1986-03-20",2.2651,2.302,2.2651,2.2651,36000.0],["1986-03-21",2.2897,2.339,2.2897,2.339,80000.0],["1986-03-24",2.339,2.339,2.3143,2.3143,38800.0],["1986-03-25",2.4374,2.5113,2.4374,2.4867,361600.0],["1986-03-26",2.4867,2.5605,2.4621,2.5605,141200.0],["1986-03-27",2.5605,2.6344,2.5359,2.5359,185200.0],["1986-03-31",2.5359,2.5482,2.4867,2.5359,102400.0],["1986-04-01",2.5359,2.5852,2.5113,2.5605,161600.0],["1986-04-02",2.5605,2.5605,2.5113,2.5605,86800.0],["1986-04-03",2.5605,2.6344,2.5482,2.5852,67200.0],["1986-04-04",2.5852,2.6098,2.5359,2.5605,58000.0],["1986-04-07",2.5482,2.5482,2.4744,2.4867,42400.0],["1986-04-08",2.4867,2.4867,2.4128,2.4497,34000.0],["1986-04-09",2.4497,2.5113,2.4251,2.499,41200.0],["1986-04-10",2.499,2.5359,2.4867,2.4867,48000.0],["1986-04-11",2.4867,2.499,2.4621,2.4621,52800.0],["1986-04-14",2.4621,2.4744,2.4128,2.4497,56400.0],["1986-04-15",2.4497,2.4621,2.4128,2.4497,59600.0],["1986-04-16",2.4497,2.4621,2.4251,2.4251,35600.0],["1986-04-17",2.4374,2.5113,2.4374,2.4867,90800.0],["1986-04-18",2.4867,2.4867,2.4621,2.4621,23200.0],["1986-04-21",2.4621,2.4867,2.4621,2.4867,41200.0],["1986-04-22",2.5113,2.5729,2.5113,2.5359,86800.0],["1986-04-23",2.5359,2.5605,2.499,2.5359,37200.0],["1986-04-24",2.5359,2.5605,2.5359,2.5359,250400.0],["1986-04-25",2.5359,2.5482,2.4744,2.499,73200.0],["1986-04-28",2.499,2.5236,2.499,2.5236,5600.0],["1986-04-29",2.5236,2.5605,2.5236,2.5359,92000.0],["1986-04-30",2.5113,2.5113,2.4867,2.4867,580800.0],["1986-05-01",2.5113,2.5236,2.5113,2.5113,19200.0],["1986-05-02",2.5113,2.5359,2.4867,2.5359,269200.0],["1986-05-05",2.5359,2.5605,2.5113,2.5359,23600.0],["1986-05-06",2.5359,2.5359,2.5113,2.5359,11600.0],["1986-05-07",2.5359,2.5359,2.4621,2.4744,43600.0],["1986-05-08",2.4744,2.4867,2.4374,2.4744,154000.0],["1986-05-09",2.4744,2.499,2.4621,2.4744,22000.0],["1986-05-12",2.4744,2.5113,2.4744,2.5113,62800.0],["1986-05-13",2.5113,2.5359,2.4867,2.5359,22800.0],["1986-05-14",2.5359,2.5482,2.5236,2.5482,6400.0],["1986-05-15",2.5728,2.6098,2.5728,2.5852,273200.0],["1986-05-16",2.5852,2.5852,2.5236,2.5605,115200.0],["1986-05-19",2.5605,2.5975,2.5482,2.5975,118400.0],["1986-05-20",2.5975,2.6098,2.5729,2.5729,57600.0],["1986-05-21",2.5728,2.5852,2.5605,2.5605,18800.0],["1986-05-22",2.5605,2.5605,2.5113,2.5236,35600.0],["1986-05-23",2.5236,2.5605,2.5113,2.5605,31200.0],["1986-05-27",2.5605,2.5605,2.5113,2.5482,38800.0],["1986-05-28",2.5482,2.6098,2.5236,2.6098,84000.0],["1986-05-29",2.5852,2.5852,2.5605,2.5605,15600.0],["1986-05-30",2.5605,2.5852,2.5482,2.5729,22800.0],["1986-06-02",2.5729,2.5975,2.5359,2.5359,124800.0],["1986-06-03",2.5359,2.5359,2.499,2.5359,42800.0],["1986-06-04",2.5482,2.5605,2.5482,2.5482,14000.0],["1986-06-05",2.5359,2.5359,2.5113,2.5236,8400.0],["1986-06-06",2.5113,2.5113,2.4621,2.4621,21600.0],["1986-06-09",2.4621,2.5113,2.4621,2.4744,56400.0],["1986-06-10",2.4621,2.4621,2.4621,2.4621,10400.0],["1986-06-11",2.4621,2.4867,2.4374,2.4374,142800.0],["1986-06-12",2.4374,2.4497,2.4251,2.4251,8000.0],["1986-06-13",2.4251,2.4497,2.4251,2.4251,8400.0],["1986-06-16",2.4497,2.5113,2.4497,2.5113,50800.0],["1986-06-17",2.5113,2.5359,2.5113,2.5113,17600.0],["1986-06-18",2.5113,2.5359,2.4621,2.4621,67600.0],["1986-06-19",2.4621,2.4867,2.4497,2.4497,12000.0],["1986-06-20",2.4497,2.4744,2.3636,2.3636,67200.0],["1986-06-23",2.3636,2.3882,2.3266,2.339,53200.0],["1986-06-24",2.339,2.3513,2.339,2.3513,18400.0],["1986-06-25",2.3266,2.3266,2.2897,2.2897,5600.0],["1986-06-26",2.2897,2.302,2.2897,2.302,46000.0],["1986-06-27",2.2774,2.2774,2.2035,2.2405,80400.0],["1986-06-30",2.2405,2.2774,2.2282,2.2651,93600.0],["1986-07-01",2.2774,2.302,2.2774,2.2774,177200.0],["1986-07-02",2.2528,2.2528,2.2159,2.2282,91600.0],["1986-07-03",2.2282,2.2282,2.2282,2.2282,32000.0],["1986-07-07",2.2405,2.2651,2.2405,2.2651,48800.0],["1986-07-08",2.2405,2.2405,2.1912,2.1912,531200.0],["1986-07-09",2.1543,2.1543,2.1297,2.1297,13600.0],["1986-07-10",2.1297,2.2159,2.1297,2.2159,102000.0],["1986-07-11",2.2159,2.2159,2.0804,2.0927,64000.0],["1986-07-14",2.0927,2.0927,2.0681,2.0681,45600.0],["1986-07-15",2.0681,2.1174,2.0681,2.1174,630800.0],["1986-07-16",2.142,2.1666,2.142,2.1666,368400.0],["1986-07-17",2.1543,2.1543,2.142,2.142,6000.0],["1986-07-18",2.142,2.1543,2.0804,2.1051,86400.0],["1986-07-21",2.1051,2.1051,2.0189,2.0189,51600.0],["1986-07-22",2.0312,2.0804,2.0312,2.0804,11200.0],["1986-07-23",2.0804,2.0804,2.0681,2.0804,42800.0],["1986-07-24",2.0804,2.1051,2.0681,2.0681,123600.0],["1986-07-25",2.0681,2.0681,2.0681,2.0681,218800.0],["1986-07-28",2.0681,2.0681,2.0312,2.0312,38000.0],["1986-07-29",2.0189,2.0189,2.0066,2.0066,65600.0],["1986-07-30",2.0066,2.0066,1.9696,1.9943,267200.0],["1986-07-31",1.9943,1.9943,1.982,1.9943,44400.0],["1986-08-01",1.9943,2.0189,1.9943,1.9943,128800.0],["1986-08-04",1.9943,2.0558,1.9943,1.9943,84400.0],["1986-08-05",1.9943,2.0066,1.9696,1.9696,14400.0],["1986-08-06",1.9696,1.9943,1.9696,1.9943,58800.0],["1986-08-07",1.9943,2.0189,1.9943,2.0066,74000.0],["1986-08-08",2.0066,2.0312,2.0066,2.0312,12800.0],["1986-08-11",2.0066,2.0066,1.9943,1.9943,61200.0],["1986-08-12",1.9943,2.0189,1.9943,2.0066,11200.0],["1986-08-13",2.0066,2.0189,1.982,2.0189,387600.0],["1986-08-14",2.0189,2.0435,2.0189,2.0189,32400.0],["1986-08-15",2.0189,2.0558,2.0189,2.0558,192800.0],["1986-08-18",2.0435,2.0435,2.0312,2.0435,51600.0],["1986-08-19",2.0435,2.0435,1.982,1.982,76000.0],["1986-08-20",1.9696,1.9696,1.9696,1.9696,195600.0],["1986-08-21",1.9696,1.9696,1.9696,1.9696,272000.0],["1986-08-22",1.9696,2.0066,1.9696,1.9943,18800.0],["1986-08-25",1.9943,2.0435,1.9943,2.0189,31600.0],["1986-08-26",2.0189,2.0189,1.9943,2.0066,32000.0],["1986-08-27",2.1912,2.2651,2.1912,2.2651,249600.0],["1986-08-28",2.2405,2.2405,2.2159,2.2159,58400.0],["1986-08-29",2.2159,2.2651,2.2035,2.2528,85200.0],["1986-09-02",2.2405,2.2405,2.1297,2.1297,196800.0],["1986-09-03",2.1174,2.1174,2.0435,2.1051,113600.0],["1986-09-04",2.1051,2.1051,2.0804,2.1051,30400.0],["1986-09-05",2.1174,2.2282,2.1174,2.2035,233600.0],["1986-09-08",2.2035,2.2159,2.142,2.1912,586400.0],["1986-09-09",2.1912,2.2035,2.142,2.142,11200.0],["1986-09-10",2.1543,2.1666,2.1543,2.1543,16800.0],["1986-09-11",2.1543,2.1666,2.0804,2.1051,38000.0],["1986-09-12",2.1051,2.1051,2.0804,2.0804,129200.0],["1986-09-15",2.0927,2.1174,2.0927,2.1051,94400.0],["1986-09-16",2.1051,2.142,2.1051,2.1297,176400.0],["1986-09-17",2.1297,2.142,2.1174,2.1174,11600.0],["1986-09-18",2.1174,2.142,2.1174,2.1174,48800.0],["1986-09-19",2.1174,2.142,2.1174,2.142,9600.0],["1986-09-22",2.1666,2.2651,2.1666,2.2528,61600.0],["1986-09-23",2.2528,2.2528,2.2282,2.2528,10800.0],["1986-09-24",2.2405,2.2405,2.2282,2.2282,24800.0],["1986-09-25",2.2282,2.2282,2.1912,2.1912,26800.0],["1986-09-26",2.1912,2.2035,2.1789,2.1789,4400.0],["1986-09-29",2.1789,2.1789,2.1666,2.1789,17200.0],["1986-09-30",2.1789,2.1789,2.1666,2.1666,7200.0],["1986-10-01",2.2159,2.2528,2.2159,2.2528,85200.0],["1986-10-02",2.2282,2.2282,2.2159,2.2159,6000.0],["1986-10-03",2.2159,2.2159,2.2159,2.2159,0.0],["1986-10-06",2.2159,2.2159,2.1789,2.1789,137200.0],["1986-10-07",2.1912,2.2035,2.1912,2.1912,46000.0],["1986-10-08",2.1912,2.2159,2.1912,2.2035,18400.0],["1986-10-09",2.2035,2.2159,2.1912,2.2159,196800.0],["1986-10-10",2.2159,2.2159,2.2159,2.2159,4800.0],["1986-10-13",2.2159,2.2159,2.2159,2.2159,4000.0],["1986-10-14",2.2159,2.2159,2.2035,2.2159,4000.0],["1986-10-15",2.2405,2.2528,2.2405,2.2528,6400.0],["1986-10-16",2.2528,2.2651,2.2159,2.2159,36800.0],["1986-10-17",2.2159,2.2159,2.2159,2.2159,10000.0],["1986-10-20",2.2159,2.2405,2.2159,2.2282,23600.0],["1986-10-21",2.2159,2.2159,2.2159,2.2159,6000.0],["1986-10-22",2.2159,2.2282,2.2159,2.2282,86800.0],["1986-10-23",2.2282,2.2651,2.2282,2.2651,20000.0],["1986-10-24",2.2405,2.2405,2.2282,2.2282,10400.0],["1986-10-27",2.2282,2.2528,2.2159,2.2159,79200.0],["1986-10-28",2.2282,2.2528,2.2282,2.2528,169600.0],["1986-10-29",2.2528,2.3513,2.2528,2.3266,89200.0],["1986-10-30",2.3513,2.4128,2.3513,2.4128,87600.0],["1986-10-31",2.4128,2.4621,2.4128,2.4374,56000.0],["1986-11-03",2.4621,2.5113,2.4621,2.5113,107200.0],["1986-11-04",2.4867,2.4867,2.4621,2.4744,19600.0],["1986-11-05",2.4744,2.4867,2.4497,2.4867,55200.0],["1986-11-06",2.4867,2.5113,2.4744,2.499,33600.0],["1986-11-07",2.499,2.5236,2.499,2.5113,14000.0],["1986-11-10",2.5113,2.5482,2.5113,2.5236,12800.0],["1986-11-11",2.5113,2.5113,2.499,2.499,15200.0],["1986-11-12",2.5113,2.5236,2.5113,2.5113,34800.0],["1986-11-13",2.5113,2.5482,2.5113,2.5113,204400.0],["1986-11-14",2.5113,2.5113,2.499,2.5113,40000.0],["1986-11-17",2.5113,2.5113,2.4867,2.4867,10400.0],["1986-11-18",2.4744,2.4744,2.4251,2.4251,22400.0],["1986-11-19",2.4128,2.4128,2.3759,2.4005,74800.0],["1986-11-20",2.4005,2.499,2.3882,2.499,176000.0],["1986-11-21",2.499,2.499,2.4744,2.4744,19200.0],["1986-11-24",2.4744,2.5113,2.4497,2.4621,31200.0],["1986-11-25",2.4621,2.4621,2.4128,2.4621,130000.0],["1986-11-26",2.4621,2.4867,2.4374,2.4374,286400.0],["1986-11-28",2.4374,2.4374,2.4374,2.4374,3600.0],["1986-12-01",2.4374,2.4621,2.4128,2.4374,157600.0],["1986-12-02",2.4621,2.5482,2.4621,2.5236,128800.0],["1986-12-03",2.5236,2.5482,2.4867,2.499,86800.0],["1986-12-04",2.5113,2.5359,2.5113,2.5236,54800.0],["1986-12-05",2.5236,2.5236,2.499,2.5113,40800.0],["1986-12-08",2.5113,2.5113,2.4867,2.499,100400.0],["1986-12-09",2.499,2.5359,2.4621,2.4621,87200.0],["1986-12-10",2.4621,2.4867,2.4621,2.4621,9200.0],["1986-12-11",2.4621,2.4744,2.4621,2.4621,46000.0],["1986-12-12",2.4621,2.4621,2.4251,2.4497,118400.0],["1986-12-15",2.4374,2.4374,2.3882,2.4128,81200.0],["1986-12-16",2.4128,2.4128,2.3143,2.339,36000.0],["1986-12-17",2.339,2.3759,2.339,2.339,90000.0],["1986-12-18",2.339,2.4005,2.3266,2.4005,95200.0],["1986-12-19",2.4005,2.4251,2.3882,2.4128,136400.0],["1986-12-22",2.4128,2.4128,2.3882,2.3882,120800.0],["1986-12-23",2.3636,2.3636,2.3143,2.339,109600.0],["1986-12-24",2.339,2.3882,2.339,2.3882,89600.0],["1986-12-26",2.3882,2.3882,2.3636,2.3882,36000.0],["1986-12-29",2.3882,2.3882,2.3636,2.3636,5600.0],["1986-12-30",2.3513,2.3513,2.2651,2.302,46000.0],["1986-12-31",2.302,2.3636,2.2774,2.3636,32800.0],["1987-01-02",2.3636,2.3636,2.3513,2.3513,2800.0],["1987-01-05",2.3759,2.4128,2.3759,2.4128,223200.0],["1987-01-06",2.4128,2.499,2.4005,2.499,118800.0],["1987-01-07",2.499,2.5605,2.499,2.5605,116000.0],["1987-01-08",2.5605,2.5605,2.4867,2.4867,86000.0],["1987-01-09",2.4867,2.6344,2.4621,2.6098,299600.0],["1987-01-12",2.6098,2.6344,2.5728,2.5852,76400.0],["1987-01-13",2.5975,2.6344,2.5975,2.6344,72400.0],["1987-01-14",2.659,2.7329,2.659,2.7206,118000.0],["1987-01-15",2.7206,2.7329,2.6836,2.7329,512800.0],["1987-01-16",2.7206,2.7206,2.659,2.659,28800.0],["1987-01-19",2.659,2.6713,2.6221,2.6467,38000.0],["1987-01-20",2.6467,2.659,2.5852,2.5852,61600.0],["1987-01-21",2.5482,2.5482,2.5359,2.5359,242000.0],["1987-01-22",2.5482,2.6467,2.5482,2.6467,675200.0],["1987-01-23",2.659,2.696,2.659,2.659,262000.0],["1987-01-26",2.659,2.659,2.6098,2.659,267200.0],["1987-01-27",2.659,2.7206,2.6221,2.7206,79200.0],["1987-01-28",2.7206,2.7575,2.7083,2.7575,320000.0],["1987-01-29",2.7575,2.7821,2.7575,2.7698,44800.0],["1987-01-30",2.7698,2.7821,2.7698,2.7698,40400.0],["1987-02-02",2.7698,2.9791,2.7698,2.9298,219600.0],["1987-02-03",2.9298,2.9298,2.8929,2.9052,210000.0],["1987-02-04",2.9176,2.9176,2.8804,2.9052,312000.0],["1987-02-05",2.9176,2.9673,2.9176,2.9673,46000.0],["1987-02-06",2.9673,2.9673,2.9549,2.9549,20400.0],["1987-02-09",2.9549,2.9549,2.9052,2.9052,42000.0],["1987-02-10",2.8804,2.8804,2.8804,2.8804,47200.0],["1987-02-11",2.8804,2.8804,2.8431,2.8804,33200.0],["1987-02-12",2.8804,2.8928,2.868,2.8804,17600.0],["1987-02-13",2.8804,2.9301,2.8804,2.9052,26400.0],["1987-02-17",2.9052,2.9549,2.8804,2.9549,42800.0],["1987-02-18",2.9549,3.017,2.9425,2.9673,97600.0],["1987-02-19",2.9673,2.9797,2.9425,2.9797,109600.0],["1987-02-20",2.9797,2.9921,2.9549,2.9549,154000.0],["1987-02-23",2.9549,2.9549,2.8928,2.9052,14400.0],["1987-02-24",2.9176,2.9301,2.9176,2.9301,80800.0],["1987-02-25",2.9301,2.9425,2.9176,2.9301,64800.0],["1987-02-26",2.9301,2.9549,2.9052,2.9301,178800.0],["1987-02-27",2.9301,2.9549,2.9176,2.9425,136800.0],["1987-03-02",2.9425,3.0045,2.9425,3.0045,106400.0],["1987-03-03",3.0046,3.0294,2.9797,2.9797,96400.0],["1987-03-04",2.9797,2.9921,2.9673,2.9797,34800.0],["1987-03-05",2.9797,2.9797,2.9549,2.9549,47600.0],["1987-03-06",2.9797,2.9921,2.9797,2.9797,186400.0],["1987-03-09",2.9673,2.9673,2.9301,2.9301,44000.0],["1987-03-10",2.9052,2.9052,2.8928,2.8928,86800.0],["1987-03-11",2.8928,2.9052,2.868,2.868,273600.0],["1987-03-12",2.868,2.8804,2.8556,2.8804,225600.0],["1987-03-13",2.8804,2.9176,2.868,2.9176,33600.0],["1987-03-16",2.8804,2.8804,2.8804,2.8804,34400.0],["1987-03-17",2.8804,2.8928,2.868,2.868,111200.0],["1987-03-18",2.868,2.9052,2.868,2.8804,240000.0],["1987-03-19",2.868,2.868,2.8556,2.8556,27600.0],["1987-03-20",2.8556,2.8804,2.8556,2.868,143600.0],["1987-03-23",2.868,2.8804,2.8556,2.8804,50400.0],["1987-03-24",2.8804,2.8928,2.868,2.8928,137600.0],["1987-03-25",2.8928,2.9301,2.8928,2.9301,53600.0],["1987-03-26",2.9301,2.9673,2.9176,2.9673,16000.0],["1987-03-27",2.9797,2.9921,2.9797,2.9921,690000.0],["1987-03-30",2.9673,2.9673,2.8431,2.8431,42000.0],["1987-03-31",2.8432,2.8556,2.8183,2.8556,86400.0],["1987-04-01",2.8431,2.8431,2.8183,2.8183,68400.0],["1987-04-02",2.8431,2.8804,2.8431,2.8804,163200.0],["1987-04-03",2.8804,2.9549,2.8556,2.9549,128800.0],["1987-04-06",2.9549,3.0294,2.9549,3.0045,58000.0],["1987-04-07",3.0294,3.0915,3.0294,3.0915,20000.0],["1987-04-08",3.1039,3.1287,3.1039,3.1163,96400.0],["1987-04-09",3.1039,3.1039,3.079,3.079,27200.0],["1987-04-10",3.079,3.079,3.0418,3.0666,54400.0],["1987-04-13",3.0542,3.0542,2.9797,3.0045,51600.0],["1987-04-14",3.0046,3.0046,2.9425,2.9425,157200.0],["1987-04-15",2.9425,2.9549,2.9425,2.9425,18800.0],["1987-04-16",2.9425,2.9921,2.9425,2.9921,33200.0],["1987-04-20",3.017,3.079,3.017,3.079,34000.0],["1987-04-21",3.079,3.1287,3.079,3.1287,33200.0],["1987-04-22",3.1287,3.1287,3.1163,3.1163,13600.0],["1987-04-23",3.1163,3.1784,3.1039,3.1784,70800.0],["1987-04-24",3.1784,3.2653,3.166,3.2653,165600.0],["1987-04-27",3.2653,3.2653,3.2032,3.2032,132800.0],["1987-04-28",3.2032,3.2032,3.1535,3.1535,12400.0],["1987-04-29",3.1535,3.1784,3.1411,3.166,162000.0],["1987-04-30",3.166,3.1908,3.1535,3.1908,108400.0],["1987-05-01",3.1908,3.1908,3.1535,3.1535,113200.0],["1987-05-04",3.1786,3.2036,3.1535,3.1661,114000.0],["1987-05-05",3.1661,3.1786,3.1035,3.116,29600.0],["1987-05-06",3.116,3.141,3.1035,3.1035,89200.0],["1987-05-07",3.1035,3.116,3.0785,3.091,24000.0],["1987-05-08",3.1035,3.1661,3.1035,3.1535,80400.0],["1987-05-11",3.141,3.141,3.1035,3.1035,50000.0],["1987-05-12",3.1035,3.1285,3.0785,3.1285,30000.0],["1987-05-13",3.1285,3.1786,3.1285,3.1535,169600.0],["1987-05-14",3.1535,3.1911,3.1535,3.1911,40000.0],["1987-05-15",3.1911,3.1911,3.1285,3.1285,94400.0],["1987-05-18",3.1035,3.1035,3.0534,3.0534,17600.0],["1987-05-19",3.0284,3.0284,2.9533,2.9533,212800.0],["1987-05-20",2.9533,2.9783,2.9033,2.9033,163600.0],["1987-05-21",2.9033,2.9033,2.8532,2.9033,52800.0],["1987-05-22",2.9283,2.9658,2.9283,2.9658,16400.0],["1987-05-26",2.9658,3.0284,2.9533,3.0284,24400.0],["1987-05-27",3.0284,3.4038,3.0284,3.4038,399200.0],["1987-05-28",3.3788,3.3788,3.2161,3.2286,140800.0],["1987-05-29",3.2286,3.2787,3.2161,3.2286,64000.0],["1987-06-01",3.2286,3.2411,3.1786,3.1911,30000.0],["1987-06-02",3.1535,3.1535,3.0785,3.0785,20000.0],["1987-06-03",3.0534,3.0534,3.0034,3.0034,128000.0],["1987-06-04",3.0034,3.0284,3.0034,3.0284,44800.0],["1987-06-05",3.0409,3.1035,3.0409,3.1035,15600.0],["1987-06-08",3.1035,3.1285,3.0534,3.1035,52400.0],["1987-06-09",3.091,3.091,3.0785,3.091,61200.0],["1987-06-10",3.0785,3.0785,3.0284,3.0284,81200.0],["1987-06-11",3.0284,3.0534,3.0284,3.0409,26000.0],["1987-06-12",3.0409,3.0409,2.9783,3.0284,38400.0],["1987-06-15",3.0284,3.0659,3.0159,3.0409,136800.0],["1987-06-16",3.0409,3.0534,3.0409,3.0534,46400.0],["1987-06-17",3.0534,3.0534,3.0034,3.0284,124400.0],["1987-06-18",3.0409,3.1035,3.0409,3.1035,618400.0],["1987-06-19",3.1035,3.2286,3.091,3.2286,182000.0],["1987-06-22",3.2286,3.2787,3.2036,3.2036,44000.0],["1987-06-23",3.1786,3.1786,3.1035,3.1035,149600.0],["1987-06-24",3.1035,3.1035,3.0659,3.0659,61200.0],["1987-06-25",3.0659,3.091,3.0534,3.0785,60400.0],["1987-06-26",3.0785,3.091,3.0659,3.0659,204400.0],["1987-06-29",3.0659,3.0785,3.0034,3.0534,34400.0],["1987-06-30",3.0785,3.091,3.0785,3.091,60400.0],["1987-07-01",3.091,3.1285,3.0785,3.1285,153600.0],["1987-07-02",3.1285,3.2036,3.1285,3.2036,28000.0],["1987-07-06",3.2036,3.2036,3.1786,3.2036,56800.0],["1987-07-07",3.2286,3.3037,3.2286,3.3037,158400.0],["1987-07-08",3.2787,3.2787,3.2537,3.2787,64800.0],["1987-07-09",3.2787,3.3287,3.2787,3.3287,277200.0],["1987-07-10",3.3287,3.3538,3.3287,3.3538,61200.0],["1987-07-13",3.3538,3.4038,3.3538,3.4038,167600.0],["1987-07-14",3.4038,3.4539,3.3913,3.4038,134800.0],["1987-07-15",3.4038,3.4288,3.3788,3.4038,88800.0],["1987-07-16",3.4038,3.4163,3.3663,3.4038,106800.0],["1987-07-17",3.4038,3.4539,3.4038,3.4539,72800.0],["1987-07-20",3.4539,3.5415,3.4414,3.5039,482000.0],["1987-07-21",3.5039,3.554,3.5039,3.554,108800.0],["1987-07-22",3.5665,3.5915,3.5665,3.579,147600.0],["1987-07-23",3.5665,3.5665,3.554,3.554,168000.0],["1987-07-24",3.5415,3.5415,3.4914,3.529,189600.0],["1987-07-27",3.529,3.529,3.5039,3.5039,44000.0],["1987-07-28",3.5039,3.554,3.5039,3.554,28400.0],["1987-07-29",3.554,3.554,3.5415,3.554,162000.0],["1987-07-30",3.554,3.554,3.5415,3.554,29200.0],["1987-07-31",3.554,3.5665,3.529,3.554,90800.0],["1987-08-03",3.529,3.529,3.4664,3.4789,60800.0],["1987-08-04",3.5041,3.5293,3.4663,3.5167,249200.0],["1987-08-05",3.5167,3.5293,3.4915,3.5167,74400.0],["1987-08-06",3.5167,3.5293,3.4915,3.5167,158000.0],["1987-08-07",3.5167,3.5419,3.5041,3.5293,214400.0],["1987-08-10",3.5293,3.6302,3.5293,3.6049,230400.0],["1987-08-11",3.6049,3.731,3.6049,3.731,63600.0],["1987-08-12",3.7184,3.7184,3.6554,3.6806,61200.0],["1987-08-13",3.6806,3.7562,3.668,3.7562,298000.0],["1987-08-14",3.7562,3.7562,3.731,3.7436,11600.0],["1987-08-17",3.7436,3.7688,3.668,3.6806,94400.0],["1987-08-18",3.6806,3.6806,3.6428,3.6428,35200.0],["1987-08-19",3.6428,3.6428,3.6176,3.6302,87600.0],["1987-08-20",3.6049,3.6049,3.5797,3.6049,23600.0],["1987-08-21",3.5923,3.5923,3.5545,3.5671,98400.0],["1987-08-24",3.5293,3.5293,3.4537,3.5167,94000.0],["1987-08-25",3.5167,3.5671,3.4915,3.5671,120400.0],["1987-08-26",3.5671,3.5797,3.5419,3.5797,33200.0],["1987-08-27",3.5293,3.5293,3.4537,3.4789,76800.0],["1987-08-28",3.4789,3.4915,3.4285,3.4537,64800.0],["1987-08-31",3.4537,3.4537,3.4285,3.4411,113600.0],["1987-09-01",3.4411,3.4789,3.4411,3.4537,32000.0],["1987-09-02",3.4537,3.4663,3.4285,3.4537,99600.0],["1987-09-03",3.4537,3.4537,3.4159,3.4285,152800.0],["1987-09-04",3.4285,3.4411,3.4285,3.4411,80800.0],["1987-09-08",3.4411,3.4411,3.4285,3.4285,33600.0],["1987-09-09",3.4285,3.4411,3.4285,3.4285,5200.0],["1987-09-10",3.4411,3.4537,3.4411,3.4537,40400.0],["1987-09-11",3.4789,3.6806,3.4789,3.668,64800.0],["1987-09-14",3.668,3.668,3.6428,3.6554,90400.0],["1987-09-15",3.6428,3.6428,3.5545,3.5545,28800.0],["1987-09-16",3.5545,3.5923,3.5293,3.5545,23200.0],["1987-09-17",3.5545,3.5797,3.5419,3.5419,144800.0],["1987-09-18",3.5545,3.6302,3.5545,3.5797,188400.0],["1987-09-21",3.5797,3.6302,3.5797,3.5797,62800.0],["1987-09-22",3.5797,3.5797,3.5545,3.5797,108800.0],["1987-09-23",3.5797,3.6302,3.5545,3.6176,78800.0],["1987-09-24",3.6302,3.6932,3.6302,3.6806,176000.0],["1987-09-25",3.6806,3.7058,3.6806,3.7058,40400.0],["1987-09-28",3.7058,3.731,3.7058,3.731,77600.0],["1987-09-29",3.731,3.7436,3.6806,3.6806,76000.0],["1987-09-30",3.6806,3.7184,3.668,3.6806,82000.0],["1987-10-01",3.6806,3.6806,3.6302,3.6302,70400.0],["1987-10-02",3.668,3.731,3.668,3.668,110000.0],["1987-10-05",3.668,3.7184,3.668,3.7058,64000.0],["1987-10-06",3.7058,3.7058,3.6554,3.668,186800.0],["1987-10-07",3.668,3.7688,3.6428,3.7436,288400.0],["1987-10-08",3.7436,3.8444,3.7436,3.8066,445200.0],["1987-10-09",3.8066,3.857,3.8066,3.8318,184000.0],["1987-10-12",3.8318,3.8318,3.7814,3.8066,200000.0],["1987-10-13",3.8066,3.8066,3.7688,3.7814,165200.0],["1987-10-14",3.7814,3.794,3.731,3.7562,60800.0],["1987-10-15",3.7562,3.7688,3.6806,3.7058,42000.0],["1987-10-16",3.7058,3.7058,3.6049,3.6049,128400.0],["1987-10-19",3.5545,3.5545,3.1764,3.1764,108400.0],["1987-10-20",3.126,3.126,2.9999,3.0503,147600.0],["1987-10-21",3.0503,3.0882,2.8991,2.9243,127600.0],["1987-10-22",2.8235,2.8235,2.5966,2.6722,80800.0],["1987-10-23",2.6218,2.6218,2.5335,2.5714,77200.0],["1987-10-26",2.5209,2.5209,2.0672,2.0672,118000.0],["1987-10-27",2.0672,2.0924,2.0168,2.0924,311600.0],["1987-10-28",2.0924,2.1428,2.0168,2.1428,782400.0],["1987-10-29",2.1428,2.3445,2.1428,2.3445,119200.0],["1987-10-30",2.6218,2.6722,2.6218,2.6722,138800.0],["1987-11-02",2.6722,2.6974,2.6218,2.6722,49200.0],["1987-11-03",2.647,2.647,2.5714,2.647,245200.0],["1987-11-04",2.6724,2.6979,2.6724,2.6724,38400.0],["1987-11-05",2.647,2.8761,2.647,2.8761,39600.0],["1987-11-06",2.8506,2.927,2.8506,2.927,32000.0],["1987-11-09",2.9779,2.9779,2.9142,2.9397,152400.0],["1987-11-10",2.9015,2.9015,2.8506,2.8506,89200.0],["1987-11-11",2.8506,2.8506,2.7997,2.7997,78000.0],["1987-11-12",2.7743,2.8506,2.7743,2.8506,70000.0],["1987-11-13",2.8506,2.8506,2.7742,2.7997,52400.0],["1987-11-16",2.8252,2.8252,2.7997,2.7997,7200.0],["1987-11-17",2.7997,2.8252,2.7488,2.7615,72800.0],["1987-11-18",2.7615,2.7997,2.7488,2.7997,122400.0],["1987-11-19",2.7742,2.7997,2.7488,2.7488,66800.0],["1987-11-20",2.647,2.7488,2.5452,2.6852,281600.0],["1987-11-23",2.6979,2.7233,2.6979,2.7106,48800.0],["1987-11-24",2.6979,2.7997,2.6979,2.7488,58000.0],["1987-11-25",2.7233,2.7997,2.7233,2.7742,64400.0],["1987-11-27",2.787,2.8124,2.787,2.8124,26000.0],["1987-11-30",2.7997,2.7997,2.7361,2.7742,203600.0],["1987-12-01",2.7233,2.7488,2.7233,2.7361,50800.0],["1987-12-02",2.7488,2.7742,2.7233,2.7742,28400.0],["1987-12-03",2.7742,2.7742,2.6852,2.7233,30800.0],["1987-12-04",2.6724,2.6724,2.647,2.6724,33200.0],["1987-12-07",2.6724,2.6979,2.6215,2.6215,76800.0],["1987-12-08",2.6215,2.647,2.6088,2.6343,64800.0],["1987-12-09",2.6343,2.7997,2.6343,2.7997,149600.0],["1987-12-10",2.7742,2.7997,2.7233,2.7997,227600.0],["1987-12-11",2.8252,2.8506,2.8124,2.8506,90400.0],["1987-12-14",2.8506,2.9524,2.8506,2.927,192800.0],["1987-12-15",2.9142,3.0415,2.9142,2.9779,101200.0],["1987-12-16",3.0033,3.0033,2.9524,2.9779,35600.0],["1987-12-17",3.0033,3.0288,2.9906,3.0288,214000.0],["1987-12-18",3.0288,3.0542,3.0033,3.0542,147200.0],["1987-12-21",3.0288,3.0542,3.0288,3.0542,107200.0],["1987-12-22",3.0797,3.0924,3.0542,3.0924,101600.0],["1987-12-23",3.156,3.3596,3.156,3.3342,283600.0],["1987-12-24",3.3596,3.3596,3.3342,3.3342,82800.0],["1987-12-28",3.3087,3.3596,3.3087,3.3342,204400.0],["1987-12-29",3.3215,3.3342,3.3087,3.3087,204800.0],["1987-12-30",3.3087,3.3469,3.3087,3.3469,179200.0],["1987-12-31",3.3596,3.3851,3.3596,3.3596,9600.0],["1988-01-04",3.3596,3.4105,3.3596,3.3724,144800.0],["1988-01-05",3.3978,3.4105,3.3724,3.3851,197200.0],["1988-01-06",3.3342,3.4105,3.3342,3.4105,86800.0],["1988-01-07",3.4105,3.4105,3.3342,3.3342,114400.0],["1988-01-08",3.3342,3.3342,3.2069,3.2069,110400.0],["1988-01-11",3.2069,3.2069,3.1306,3.1306,40400.0],["1988-01-12",3.156,3.156,3.0033,3.0542,112000.0],["1988-01-13",3.0797,3.1942,3.0797,3.1942,276000.0],["1988-01-14",3.2069,3.2578,3.2069,3.2324,59200.0],["1988-01-15",3.2578,3.2833,3.2324,3.2833,122000.0],["1988-01-18",3.2833,3.4105,3.2833,3.3724,64800.0],["1988-01-19",3.3596,3.4105,3.3596,3.3851,167200.0],["1988-01-20",3.3978,3.3978,3.2578,3.2578,129200.0],["1988-01-21",3.2324,3.2324,3.2069,3.2197,70000.0],["1988-01-22",3.2324,3.2451,3.2069,3.2069,79600.0],["1988-01-25",3.2324,3.3087,3.2324,3.3087,148800.0],["1988-01-26",3.3342,3.3596,3.3342,3.3469,107600.0],["1988-01-27",3.3215,3.3342,3.296,3.296,39200.0],["1988-01-28",3.2578,3.2578,3.2324,3.2324,36400.0],["1988-01-29",3.2578,3.2578,3.2324,3.2578,56000.0],["1988-02-01",3.2578,3.3342,3.2324,3.2578,124800.0],["1988-02-02",3.2324,3.2324,3.156,3.2069,202800.0],["1988-02-03",3.2324,3.2578,3.2324,3.2324,184400.0],["1988-02-04",3.2344,3.2858,3.2344,3.2858,494000.0],["1988-02-05",3.2601,3.2858,3.2601,3.2601,258400.0],["1988-02-08",3.2344,3.2601,3.2088,3.2601,10800.0],["1988-02-09",3.2858,3.2858,3.2344,3.2601,6800.0],["1988-02-10",3.2858,3.3371,3.2601,3.3371,390000.0],["1988-02-11",3.4398,3.4398,3.3885,3.4141,56800.0],["1988-02-12",3.3885,3.3885,3.3628,3.3885,22000.0],["1988-02-16",3.4013,3.4141,3.4013,3.4013,172800.0],["1988-02-17",3.427,3.5168,3.427,3.504,164400.0],["1988-02-18",3.5425,3.5681,3.5425,3.5425,56400.0],["1988-02-19",3.5425,3.581,3.5425,3.5425,52400.0],["1988-02-22",3.5553,3.6195,3.5553,3.6067,273200.0],["1988-02-23",3.5938,3.6195,3.5553,3.5938,133600.0],["1988-02-24",3.5938,3.5938,3.5425,3.5553,68400.0],["1988-02-25",3.581,3.581,3.5425,3.5425,74400.0],["1988-02-26",3.5681,3.5681,3.5296,3.5553,84400.0],["1988-02-29",3.5425,3.5682,3.5168,3.5682,85200.0],["1988-03-01",3.5682,3.5682,3.5425,3.5682,183200.0],["1988-03-02",3.5681,3.5938,3.5681,3.581,188800.0],["1988-03-03",3.5938,3.5938,3.5425,3.581,60400.0],["1988-03-04",3.581,3.5938,3.5425,3.5425,187600.0],["1988-03-07",3.5553,3.6323,3.5553,3.5938,305600.0],["1988-03-08",3.6323,3.7222,3.6323,3.7222,231200.0],["1988-03-09",3.7478,3.7735,3.6965,3.7478,290000.0],["1988-03-10",3.7607,3.7735,3.6452,3.6452,94400.0],["1988-03-11",3.6195,3.6195,3.5938,3.6067,125600.0],["1988-03-14",3.5938,3.6323,3.5938,3.6323,65200.0],["1988-03-15",3.658,3.7222,3.658,3.6965,129600.0],["1988-03-16",3.6965,3.7478,3.658,3.7478,223200.0],["1988-03-17",3.735,3.8634,3.735,3.8249,318400.0],["1988-03-18",3.8505,3.9147,3.8377,3.889,262000.0],["1988-03-21",3.8762,3.8762,3.7735,3.7735,108800.0],["1988-03-22",3.7607,3.7607,3.6965,3.7607,34400.0],["1988-03-23",3.7478,3.7607,3.7222,3.7478,68800.0],["1988-03-24",3.7607,3.7607,3.5425,3.5553,99200.0],["1988-03-25",3.5553,3.6323,3.5553,3.6067,72800.0],["1988-03-28",3.581,3.581,3.5296,3.5296,52400.0],["1988-03-29",3.5682,3.581,3.5425,3.5682,398400.0],["1988-03-30",3.581,3.581,3.504,3.504,56000.0],["1988-03-31",3.5296,3.5296,3.4911,3.5296,50800.0],["1988-04-04",3.5168,3.5168,3.4398,3.4398,55200.0],["1988-04-05",3.4398,3.4911,3.4398,3.4911,120000.0],["1988-04-06",3.4911,3.581,3.4911,3.581,21200.0],["1988-04-07",3.6195,3.6452,3.6067,3.6452,220400.0],["1988-04-08",3.6452,3.812,3.6452,3.812,182400.0],["1988-04-11",3.7992,4.1329,3.7992,4.0045,561600.0],["1988-04-12",4.0045,4.0045,3.966,3.9789,141600.0],["1988-04-13",3.966,3.9789,3.9275,3.9275,88400.0],["1988-04-14",3.9019,3.9532,3.889,3.9147,360400.0],["1988-04-15",3.9019,3.9019,3.8762,3.9019,291200.0],["1988-04-18",3.889,3.9019,3.8762,3.8762,249200.0],["1988-04-19",3.9019,3.9917,3.9019,3.9532,468400.0],["1988-04-20",3.9532,3.9789,3.9275,3.9789,152000.0],["1988-04-21",3.9789,3.9789,3.8634,3.8762,85200.0],["1988-04-22",3.8634,3.8762,3.7992,3.7992,148800.0],["1988-04-25",3.8248,3.8248,3.7478,3.7478,31200.0],["1988-04-26",3.7222,3.7222,3.6708,3.6837,62000.0],["1988-04-27",3.7093,3.7222,3.6837,3.7222,92800.0],["1988-04-28",3.7478,3.7992,3.7478,3.7735,32400.0],["1988-04-29",3.7735,3.7863,3.7478,3.7863,70000.0],["1988-05-02",3.7863,3.7992,3.7735,3.7735,20000.0],["1988-05-03",3.7863,3.7863,3.7222,3.7478,121600.0],["1988-05-04",3.737,3.8146,3.724,3.8146,106000.0],["1988-05-05",3.7887,3.8275,3.7758,3.8275,31200.0],["1988-05-06",3.8275,3.8275,3.724,3.7499,196400.0],["1988-05-09",3.724,3.724,3.6465,3.6465,191600.0],["1988-05-10",3.6206,3.6982,3.6206,3.6982,56400.0],["1988-05-11",3.6723,3.6853,3.5947,3.5947,65200.0],["1988-05-12",3.5947,3.5947,3.5172,3.5301,93200.0],["1988-05-13",3.543,3.5947,3.5172,3.5689,51600.0],["1988-05-16",3.5947,3.6982,3.5947,3.6723,50800.0],["1988-05-17",3.6465,3.6723,3.6206,3.6206,370400.0],["1988-05-18",3.6206,3.6206,3.5689,3.5947,214800.0],["1988-05-19",3.5689,3.5689,3.5172,3.5172,51200.0],["1988-05-20",3.4784,3.4913,3.4654,3.4784,40800.0],["1988-05-23",3.4913,3.5172,3.4913,3.5172,11200.0],["1988-05-24",3.543,3.5689,3.543,3.5689,65600.0],["1988-05-25",3.5947,3.6465,3.5947,3.6206,196400.0],["1988-05-26",3.6465,3.6465,3.6206,3.6206,52000.0],["1988-05-27",3.6077,3.6077,3.5689,3.5689,8400.0],["1988-05-31",3.5559,3.5689,3.5301,3.5689,7200.0],["1988-06-01",3.5818,3.5947,3.5689,3.5947,48800.0],["1988-06-02",3.6206,3.724,3.6206,3.6982,115600.0],["1988-06-03",3.724,3.724,3.6982,3.724,44800.0],["1988-06-06",3.724,3.737,3.6982,3.6982,77600.0],["1988-06-07",3.6723,3.724,3.6723,3.724,58800.0],["1988-06-08",3.724,3.9568,3.724,3.9309,180400.0],["1988-06-09",3.9439,3.9439,3.9051,3.9051,180800.0],["1988-06-10",3.8792,3.9309,3.8792,3.9309,322000.0],["1988-06-13",3.9051,3.9568,3.8921,3.9568,24400.0],["1988-06-14",3.9568,4.0085,3.9568,3.9697,324000.0],["1988-06-15",3.9956,4.0215,3.9956,4.0085,247200.0],["1988-06-16",3.9827,3.9956,3.9827,3.9827,118400.0],["1988-06-17",4.0085,4.0215,3.9697,3.9697,240400.0],["1988-06-20",3.9697,3.9697,3.8534,3.8534,134400.0],["1988-06-21",3.8534,3.8534,3.8016,3.8404,6400.0],["1988-06-22",3.8275,3.9051,3.8146,3.8146,62800.0],["1988-06-23",3.8275,3.8404,3.7887,3.8016,284800.0],["1988-06-24",3.8016,3.8016,3.8016,3.8016,33600.0],["1988-06-27",3.7887,3.7887,3.724,3.724,122400.0],["1988-06-28",3.724,3.724,3.6594,3.6594,22800.0],["1988-06-29",3.6594,3.6723,3.6206,3.6594,246000.0],["1988-06-30",3.6723,3.8016,3.6723,3.8016,134800.0],["1988-07-01",3.8016,3.9439,3.7499,3.9309,249600.0],["1988-07-05",3.9309,3.9309,3.918,3.918,45200.0],["1988-07-06",3.9439,3.9568,3.8792,3.8921,148400.0],["1988-07-07",3.8792,3.918,3.8663,3.918,141200.0],["1988-07-08",3.918,3.9439,3.8275,3.8534,214000.0],["1988-07-11",3.8534,3.8663,3.8146,3.8275,129600.0],["1988-07-12",3.8275,3.8275,3.7887,3.7887,21600.0],["1988-07-13",3.7887,3.7887,3.724,3.737,52800.0],["1988-07-14",3.7628,3.8016,3.724,3.724,28800.0],["1988-07-15",3.7499,3.7499,3.724,3.7499,67200.0],["1988-07-18",3.7758,3.8016,3.724,3.724,206800.0],["1988-07-19",3.724,3.724,3.6982,3.6982,9600.0],["1988-07-20",3.6723,3.6853,3.6465,3.6465,81600.0],["1988-07-21",3.6335,3.6465,3.543,3.5689,70800.0],["1988-07-22",3.5689,3.5689,3.4654,3.4654,47600.0],["1988-07-25",3.4913,3.4913,3.4137,3.4137,51200.0],["1988-07-26",3.3878,3.4137,3.3361,3.3361,130800.0],["1988-07-27",3.3361,3.3361,3.1939,3.2068,262400.0],["1988-07-28",3.2068,3.2327,3.181,3.2327,114800.0],["1988-07-29",3.2327,3.4137,3.2068,3.4137,306800.0],["1988-08-01",3.4008,3.4266,3.3749,3.4008,379600.0],["1988-08-02",3.4396,3.5172,3.4396,3.4396,78400.0],["1988-08-03",3.4654,3.4654,3.4137,3.4137,41600.0],["1988-08-04",3.4028,3.494,3.4028,3.4549,200800.0],["1988-08-05",3.4549,3.4679,3.4419,3.4549,96800.0],["1988-08-08",3.481,3.481,3.4158,3.4158,78800.0],["1988-08-09",3.4288,3.4288,3.2724,3.2724,180800.0],["1988-08-10",3.2854,3.2854,3.2333,3.2333,404800.0],["1988-08-11",3.2333,3.2333,3.129,3.142,242800.0],["1988-08-12",3.142,3.142,3.0377,3.0638,137200.0],["1988-08-15",3.0899,3.1159,2.9725,2.9725,650800.0],["1988-08-16",2.9464,3.129,2.9464,3.0899,239200.0],["1988-08-17",3.0899,3.0899,3.0507,3.0768,220400.0],["1988-08-18",3.0899,3.0899,3.0507,3.0638,266400.0],["1988-08-19",3.0638,3.129,3.0638,3.0899,208800.0],["1988-08-22",3.1159,3.1159,3.0638,3.1029,154000.0],["1988-08-23",3.1029,3.1159,3.0768,3.1029,208800.0],["1988-08-24",3.1029,3.2202,3.1029,3.2202,101200.0],["1988-08-25",3.2072,3.2072,3.155,3.1681,70800.0],["1988-08-26",3.142,3.1681,3.142,3.155,52400.0],["1988-08-29",3.155,3.155,3.129,3.142,25600.0],["1988-08-30",3.142,3.1681,3.129,3.142,140800.0],["1988-08-31",3.155,3.155,3.142,3.155,26800.0],["1988-09-01",3.142,3.1681,3.129,3.142,72000.0],["1988-09-02",3.129,3.1811,3.129,3.142,81600.0],["1988-09-06",3.1681,3.2333,3.1681,3.2333,95200.0],["1988-09-07",3.2333,3.2593,3.2202,3.2333,568000.0],["1988-09-08",3.2724,3.3767,3.2593,3.3376,364800.0],["1988-09-09",3.3376,3.3897,3.3376,3.3897,64800.0],["1988-09-12",3.4158,3.4158,3.3636,3.3636,12000.0],["1988-09-13",3.3636,3.3897,3.3506,3.3636,36000.0],["1988-09-14",3.3897,3.3897,3.3767,3.3897,44800.0],["1988-09-15",3.3897,3.4419,3.3897,3.4419,11200.0],["1988-09-16",3.4679,3.494,3.4679,3.481,95600.0],["1988-09-19",3.481,3.5201,3.481,3.481,120000.0],["1988-09-20",3.494,3.494,3.481,3.481,59600.0],["1988-09-21",3.5071,3.5331,3.494,3.5071,24800.0],["1988-09-22",3.494,3.5201,3.481,3.494,108400.0],["1988-09-23",3.481,3.481,3.4549,3.4549,52000.0],["1988-09-26",3.4679,3.494,3.4419,3.4419,48400.0],["1988-09-27",3.4158,3.4158,3.3636,3.3636,36400.0],["1988-09-28",3.3636,3.3636,3.3376,3.3636,10000.0],["1988-09-29",3.3115,3.3245,3.2985,3.3245,289600.0],["1988-09-30",3.2985,3.3115,3.2985,3.2985,16400.0],["1988-10-03",3.2724,3.2724,3.2333,3.2593,44400.0],["1988-10-04",3.2463,3.2724,3.2072,3.2724,22400.0],["1988-10-05",3.2593,3.2724,3.2463,3.2593,40000.0],["1988-10-06",3.2333,3.2463,3.2072,3.2463,185200.0],["1988-10-07",3.2593,3.3245,3.2593,3.3115,62000.0],["1988-10-10",3.3376,3.3897,3.3115,3.3376,33600.0],["1988-10-11",3.2985,3.3245,3.2593,3.3245,150800.0],["1988-10-12",3.2985,3.3245,3.1811,3.1811,75200.0],["1988-10-13",3.1159,3.129,3.0768,3.0768,124800.0],["1988-10-14",3.1029,3.142,3.1029,3.129,30800.0],["1988-10-17",3.142,3.155,3.142,3.155,9200.0],["1988-10-18",3.129,3.1681,3.1029,3.155,70400.0],["1988-10-19",3.155,3.1811,3.1159,3.129,34000.0],["1988-10-20",3.129,3.142,3.0899,3.142,560400.0],["1988-10-21",3.129,3.129,3.0899,3.1029,119200.0],["1988-10-24",3.1029,3.1029,3.0507,3.0768,161600.0],["1988-10-25",3.0768,3.0768,2.9986,2.9986,122000.0],["1988-10-26",2.9986,3.0638,2.9856,3.0377,224800.0],["1988-10-27",3.0247,3.0247,2.9725,2.9725,291600.0],["1988-10-28",2.9856,3.0247,2.9856,2.9856,138400.0],["1988-10-31",2.9986,3.0377,2.9725,2.9856,158400.0],["1988-11-01",2.9725,3.0638,2.9725,3.0377,128000.0],["1988-11-02",3.0247,3.0768,3.0247,3.0377,48400.0],["1988-11-03",3.0638,3.142,3.0377,3.142,214400.0],["1988-11-04",3.131,3.131,3.0652,3.0915,105600.0],["1988-11-07",3.0652,3.1046,3.052,3.0915,57600.0],["1988-11-08",3.0915,3.0915,3.0915,3.0915,400.0],["1988-11-09",3.1178,3.1178,3.1047,3.1047,44800.0],["1988-11-10",3.1046,3.1441,3.0915,3.1441,62000.0],["1988-11-11",3.131,3.1441,3.1178,3.1178,15200.0],["1988-11-14",3.1573,3.1573,3.0783,3.0783,80800.0],["1988-11-15",3.0783,3.0783,3.052,3.052,66800.0],["1988-11-16",3.0783,3.1178,3.0652,3.1047,160400.0],["1988-11-17",3.0783,3.0915,3.052,3.052,32800.0],["1988-11-18",3.0783,3.0783,3.0652,3.0783,97600.0],["1988-11-21",3.0652,3.0783,3.052,3.052,66400.0],["1988-11-22",3.0652,3.131,3.052,3.052,164400.0],["1988-11-23",3.052,3.0652,3.052,3.0652,5200.0],["1988-11-25",3.0652,3.0652,3.052,3.052,6400.0],["1988-11-28",3.052,3.0652,3.0389,3.052,42000.0],["1988-11-29",3.052,3.0783,3.052,3.052,52800.0],["1988-11-30",3.052,3.0915,3.052,3.0915,24400.0],["1988-12-01",3.0915,3.1046,3.0783,3.0915,136400.0],["1988-12-02",3.0915,3.0915,3.0652,3.0783,78400.0],["1988-12-05",3.052,3.0783,3.052,3.0652,51600.0],["1988-12-06",3.0783,3.1441,3.0783,3.1441,66800.0],["1988-12-07",3.1178,3.1178,3.0652,3.0915,28400.0],["1988-12-08",3.052,3.0652,3.0257,3.0652,97600.0],["1988-12-09",3.0915,3.0915,3.0652,3.0783,25200.0],["1988-12-12",3.0652,3.0783,3.052,3.052,12400.0],["1988-12-13",3.0652,3.0652,3.0257,3.0257,20800.0],["1988-12-14",3.0389,3.0389,3.0126,3.0126,36000.0],["1988-12-15",3.0126,3.0257,3.0126,3.0257,14400.0],["1988-12-16",3.0257,3.0652,3.0257,3.0652,49200.0],["1988-12-19",3.052,3.1704,3.052,3.1704,75200.0],["1988-12-20",3.1836,3.223,3.1573,3.1967,128400.0],["1988-12-21",3.1836,3.1836,3.1178,3.1573,43600.0],["1988-12-22",3.1178,3.1178,2.9994,3.0257,88400.0],["1988-12-23",3.052,3.0915,3.052,3.052,41200.0],["1988-12-27",3.0783,3.1178,3.0783,3.1047,56000.0],["1988-12-28",3.0915,3.1178,3.0783,3.1047,254000.0],["1988-12-29",3.0783,3.1047,3.0783,3.1047,28400.0],["1988-12-30",3.1046,3.2099,3.0652,3.2099,83600.0],["1989-01-03",3.223,3.223,3.1704,3.2099,16000.0],["1989-01-04",3.223,3.2494,3.1836,3.2494,22400.0],["1989-01-05",3.2625,3.2888,3.2625,3.2625,53600.0],["1989-01-06",3.2888,3.3678,3.2888,3.3414,93200.0],["1989-01-09",3.3151,3.3283,3.302,3.3151,32000.0],["1989-01-10",3.302,3.3414,3.2888,3.3414,73600.0],["1989-01-11",3.3151,3.3283,3.2625,3.2888,57200.0],["1989-01-12",3.3283,3.3414,3.3283,3.3414,332400.0],["1989-01-13",3.302,3.3283,3.2888,3.3283,86800.0],["1989-01-16",3.3283,3.3546,3.3283,3.3414,37600.0],["1989-01-17",3.3414,3.3678,3.3283,3.3678,49600.0],["1989-01-18",3.4072,3.4072,3.3809,3.3809,75200.0],["1989-01-19",3.3678,3.3678,3.223,3.223,282800.0],["1989-01-20",3.2362,3.2494,3.223,3.2362,34000.0],["1989-01-23",3.2362,3.2494,3.2099,3.2494,216400.0],["1989-01-24",3.2362,3.2494,3.2099,3.2494,89600.0],["1989-01-25",3.2494,3.2625,3.223,3.223,298000.0],["1989-01-26",3.223,3.2625,3.223,3.2625,205600.0],["1989-01-27",3.2625,3.3151,3.2494,3.2888,304000.0],["1989-01-30",3.2888,3.2888,3.2494,3.2888,66400.0],["1989-01-31",3.302,3.3283,3.2757,3.3151,60400.0],["1989-02-01",3.3283,3.3678,3.302,3.3678,76800.0],["1989-02-02",3.4204,3.4598,3.4072,3.4598,156800.0],["1989-02-03",3.473,3.4993,3.4467,3.4467,50000.0],["1989-02-06",3.4377,3.4642,3.4377,3.4509,57600.0],["1989-02-07",3.4509,3.4509,3.4111,3.4111,72000.0],["1989-02-08",3.4111,3.4509,3.3978,3.3978,59600.0],["1989-02-09",3.3978,3.4244,3.3978,3.3978,80400.0],["1989-02-10",3.3978,3.4244,3.3182,3.3182,62800.0],["1989-02-13",3.3448,3.3448,3.212,3.212,207600.0],["1989-02-14",3.212,3.2518,3.212,3.2518,86800.0],["1989-02-15",3.2651,3.2784,3.212,3.2651,64400.0],["1989-02-16",3.2386,3.2386,3.1987,3.1987,214000.0],["1989-02-17",3.1855,3.3448,3.1855,3.3182,149200.0],["1989-02-21",3.3315,3.3315,3.2651,3.2917,61200.0],["1989-02-22",3.2651,3.2917,3.2253,3.2386,85600.0],["1989-02-23",3.1988,3.2253,3.1722,3.2253,58000.0],["1989-02-24",3.2253,3.2253,3.1457,3.1722,36400.0],["1989-02-27",3.1722,3.1722,3.0926,3.1058,264800.0],["1989-02-28",3.1324,3.1855,3.1191,3.1855,121200.0],["1989-03-01",3.1722,3.2386,3.1722,3.1855,166000.0],["1989-03-02",3.1855,3.1987,3.1722,3.1987,102800.0],["1989-03-03",3.1855,3.2518,3.1722,3.2518,22000.0],["1989-03-06",3.2784,3.3315,3.2784,3.3182,354000.0],["1989-03-07",3.3049,3.3182,3.2651,3.2917,35600.0],["1989-03-08",3.2917,3.3846,3.2784,3.3846,152400.0],["1989-03-09",3.4111,3.4111,3.3447,3.3978,29200.0],["1989-03-10",3.3315,3.3315,3.3049,3.3049,16400.0],["1989-03-13",3.3448,3.358,3.2917,3.3315,324800.0],["1989-03-14",3.3049,3.3049,3.2917,3.2917,47200.0],["1989-03-15",3.2651,3.2917,3.2518,3.2518,1203200.0],["1989-03-16",3.2518,3.2784,3.2518,3.2518,27600.0],["1989-03-17",3.2253,3.2253,3.1457,3.1457,332000.0],["1989-03-20",3.1457,3.1457,3.0395,3.0527,84800.0],["1989-03-21",3.066,3.0926,3.066,3.0926,75600.0],["1989-03-22",3.1058,3.1457,3.1058,3.1457,41200.0],["1989-03-23",3.1324,3.1324,3.1058,3.1324,116000.0],["1989-03-27",3.1324,3.1589,3.1324,3.1589,8000.0],["1989-03-28",3.1589,3.1722,3.1324,3.1324,33200.0],["1989-03-29",3.1457,3.1457,3.1058,3.1191,210000.0],["1989-03-30",3.1058,3.1058,3.0793,3.1058,11200.0],["1989-03-31",3.0793,3.1058,3.066,3.0793,156000.0],["1989-04-03",3.0793,3.1987,3.066,3.1987,561600.0],["1989-04-04",3.1722,3.1722,3.1191,3.1324,53600.0],["1989-04-05",3.1324,3.1988,3.1324,3.1855,246000.0],["1989-04-06",3.1722,3.2386,3.1722,3.2253,174800.0],["1989-04-07",3.2518,3.3448,3.2518,3.2917,118000.0],["1989-04-10",3.2917,3.2917,3.1855,3.1987,63200.0],["1989-04-11",3.212,3.2518,3.212,3.2518,195600.0],["1989-04-12",3.2651,3.2784,3.212,3.2518,32400.0],["1989-04-13",3.2253,3.2386,3.1855,3.212,92800.0],["1989-04-14",3.1988,3.2386,3.1855,3.2386,288000.0],["1989-04-17",3.212,3.2917,3.212,3.2518,52000.0],["1989-04-18",3.2651,3.2651,3.212,3.2253,542800.0],["1989-04-19",3.2253,3.2386,3.212,3.2253,106000.0],["1989-04-20",3.2386,3.3846,3.2386,3.3846,192000.0],["1989-04-21",3.358,3.4111,3.358,3.4111,65600.0],["1989-04-24",3.4377,3.4377,3.3978,3.3978,71600.0],["1989-04-25",3.4111,3.4908,3.4111,3.4775,82800.0],["1989-04-26",3.5173,3.5173,3.4908,3.4908,22800.0],["1989-04-27",3.5438,3.5571,3.4908,3.504,83200.0],["1989-04-28",3.4775,3.4908,3.4244,3.4244,74800.0],["1989-05-01",3.4509,3.4509,3.3978,3.4377,56000.0],["1989-05-02",3.4908,3.5704,3.4908,3.5173,72000.0],["1989-05-03",3.4908,3.5438,3.4775,3.5306,26800.0],["1989-05-04",3.5482,3.6688,3.5482,3.6152,80800.0],["1989-05-05",3.6286,3.7089,3.6286,3.6821,177200.0],["1989-05-08",3.6821,3.7223,3.6821,3.6955,69600.0],["1989-05-09",3.6955,3.7223,3.6688,3.7089,26400.0],["1989-05-10",3.7357,3.7357,3.6688,3.6688,91600.0],["1989-05-11",3.6955,3.7491,3.6955,3.7491,102400.0],["1989-05-12",3.7759,3.8026,3.7223,3.7491,71600.0],["1989-05-15",3.7491,3.8294,3.7357,3.8026,84400.0],["1989-05-16",3.7893,3.816,3.7759,3.8026,34800.0],["1989-05-17",3.8026,3.8562,3.8026,3.8428,42800.0],["1989-05-18",3.8428,3.8562,3.8428,3.8428,75200.0],["1989-05-19",3.8562,3.883,3.8428,3.8562,20400.0],["1989-05-22",3.883,3.883,3.8026,3.8026,32800.0],["1989-05-23",3.8026,3.8026,3.7089,3.8026,127600.0],["1989-05-24",3.7089,3.7357,3.6955,3.7357,141600.0],["1989-05-25",3.7491,3.7491,3.7357,3.7491,46000.0],["1989-05-26",3.7759,3.8026,3.7357,3.8026,52800.0],["1989-05-30",3.8026,3.8294,3.7759,3.8026,85600.0],["1989-05-31",3.7759,3.7759,3.7625,3.7759,24000.0],["1989-06-01",3.7893,3.8294,3.7625,3.8294,160400.0],["1989-06-02",3.8294,3.8562,3.816,3.8562,72400.0],["1989-06-05",3.8562,3.9499,3.8428,3.9232,32800.0],["1989-06-06",3.9365,3.9365,3.8294,3.8294,58400.0],["1989-06-07",3.8562,3.9098,3.8428,3.8964,51200.0],["1989-06-08",3.9098,3.9098,3.8428,3.8428,48000.0],["1989-06-09",3.8562,3.8562,3.8026,3.8562,105600.0],["1989-06-12",3.8562,3.8696,3.8428,3.8696,83600.0],["1989-06-13",3.8562,3.8964,3.8428,3.8562,207200.0],["1989-06-14",3.883,3.883,3.8026,3.8428,219600.0],["1989-06-15",3.8294,3.8428,3.8026,3.8294,52400.0],["1989-06-16",3.7893,3.816,3.7759,3.816,25600.0],["1989-06-19",3.8026,3.8026,3.7223,3.7357,71200.0],["1989-06-20",3.7357,3.7357,3.6554,3.6554,140400.0],["1989-06-21",3.6821,3.6955,3.642,3.642,86400.0],["1989-06-22",3.6152,3.642,3.4947,3.4947,362000.0],["1989-06-23",3.5215,3.6152,3.5215,3.6018,159200.0],["1989-06-26",3.6018,3.6955,3.6018,3.6955,54400.0],["1989-06-27",3.7223,3.7491,3.6554,3.6688,105600.0],["1989-06-28",3.642,3.6688,3.6152,3.6152,20800.0],["1989-06-29",3.6152,3.6152,3.5349,3.5349,48000.0],["1989-06-30",3.5081,3.5081,3.401,3.401,186400.0],["1989-07-03",3.3742,3.401,3.3742,3.401,14800.0],["1989-07-05",3.401,3.401,3.3608,3.3876,55200.0],["1989-07-06",3.4144,3.575,3.4144,3.575,188400.0],["1989-07-07",3.5482,3.5616,3.4813,3.5215,54000.0],["1989-07-10",3.5482,3.6955,3.5482,3.642,94000.0],["1989-07-11",3.6688,3.8026,3.6688,3.7491,229600.0],["1989-07-12",3.7223,3.7223,3.6821,3.6955,27200.0],["1989-07-13",3.7089,3.7089,3.642,3.642,79600.0],["1989-07-14",3.6688,3.6688,3.5884,3.6554,77200.0],["1989-07-17",3.6688,3.6688,3.6152,3.6286,14000.0],["1989-07-18",3.6286,3.6286,3.575,3.575,81200.0],["1989-07-19",3.5215,3.5884,3.5215,3.575,137600.0],["1989-07-20",3.6018,3.7357,3.5884,3.7357,59600.0],["1989-07-21",3.7089,3.7223,3.6955,3.7089,74400.0],["1989-07-24",3.6955,3.7357,3.6821,3.7357,43600.0],["1989-07-25",3.7223,3.7491,3.6688,3.6688,41600.0],["1989-07-26",3.642,3.6821,3.642,3.6821,18800.0],["1989-07-27",3.6688,3.7357,3.6554,3.7357,44800.0],["1989-07-28",3.7625,3.7759,3.7357,3.7357,14400.0],["1989-07-31",3.7491,3.7625,3.6554,3.6554,73600.0],["1989-08-01",3.6955,3.7491,3.6955,3.7357,49200.0],["1989-08-02",3.7357,3.7759,3.7223,3.7491,30400.0],["1989-08-03",3.7759,3.7893,3.7491,3.7759,41200.0],["1989-08-04",3.7937,3.8342,3.7937,3.8072,108800.0],["1989-08-07",3.8342,3.9422,3.8207,3.9422,282800.0],["1989-08-08",3.9152,4.0637,3.9017,4.0502,144400.0],["1989-08-09",4.0232,4.0367,4.0097,4.0232,109600.0],["1989-08-10",3.9962,4.0097,3.9152,3.9287,65200.0],["1989-08-11",3.9557,3.9827,3.9557,3.9827,42000.0],["1989-08-14",3.9557,3.9692,3.9287,3.9692,33600.0],["1989-08-15",3.9422,3.9422,3.8747,3.8747,40800.0],["1989-08-16",3.8882,3.9152,3.8612,3.8747,51200.0],["1989-08-17",3.9017,3.9017,3.8612,3.9017,28000.0],["1989-08-18",3.9017,3.9692,3.9017,3.9557,19600.0],["1989-08-21",3.9422,3.9422,3.9152,3.9152,11200.0],["1989-08-22",3.9152,3.9557,3.9017,3.9017,46000.0],["1989-08-23",3.8882,3.9557,3.8882,3.9557,117600.0],["1989-08-24",3.9557,3.9557,3.9287,3.9422,46400.0],["1989-08-25",3.9422,4.0232,3.9422,4.0232,22800.0],["1989-08-28",4.0232,4.0232,3.9827,3.9962,115200.0],["1989-08-29",3.9962,4.0232,3.9962,3.9962,24800.0],["1989-08-30",4.0097,4.0097,3.9962,3.9962,63600.0],["1989-08-31",3.9962,4.0232,3.9962,4.0232,50800.0],["1989-09-01",4.0097,4.0097,3.9692,3.9692,269600.0],["1989-09-05",3.9422,4.0232,3.9287,3.9557,176400.0],["1989-09-06",3.9827,3.9827,3.9692,3.9692,28400.0],["1989-09-07",3.9962,4.0097,3.9692,4.0097,59200.0],["1989-09-08",3.9827,4.0097,3.9557,3.9827,138400.0],["1989-09-11",3.9827,4.0232,3.9827,4.0232,24800.0],["1989-09-12",4.0367,4.0502,4.0097,4.0502,133600.0],["1989-09-13",3.9962,4.0232,3.9557,3.9557,54400.0],["1989-09-14",3.9557,3.9827,3.9422,3.9827,13600.0],["1989-09-15",3.9962,3.9962,3.9152,3.9152,24800.0],["1989-09-18",3.9017,3.9017,3.8477,3.8612,50800.0],["1989-09-19",3.8747,3.8747,3.8207,3.8207,47600.0],["1989-09-20",3.7937,3.8072,3.7532,3.7532,118800.0],["1989-09-21",3.7262,3.7937,3.7262,3.7802,164000.0],["1989-09-22",3.7802,3.7937,3.7397,3.7802,79200.0],["1989-09-25",3.7532,3.7532,3.7262,3.7532,15200.0],["1989-09-26",3.7262,3.7532,3.7127,3.7532,23600.0],["1989-09-27",3.7667,3.7667,3.7397,3.7397,8400.0],["1989-09-28",3.7397,3.7802,3.7397,3.7667,34400.0],["1989-09-29",3.7532,3.7667,3.6857,3.7127,106800.0],["1989-10-02",3.6857,3.7667,3.6857,3.7667,31200.0],["1989-10-03",3.7667,3.7667,3.7397,3.7667,21200.0],["1989-10-04",3.7397,3.7802,3.7397,3.7802,98000.0],["1989-10-05",3.7802,3.7802,3.7397,3.7397,33200.0],["1989-10-06",3.7667,3.7667,3.7262,3.7667,28400.0],["1989-10-09",3.7802,3.7802,3.7532,3.7802,84400.0],["1989-10-10",3.8342,3.8342,3.7937,3.7937,23200.0],["1989-10-11",3.7802,3.7937,3.7802,3.7937,205200.0],["1989-10-12",3.7802,3.7937,3.7667,3.7802,47200.0],["1989-10-13",3.7667,3.7937,3.7532,3.7532,32000.0],["1989-10-16",3.7397,3.7397,3.6722,3.6992,150000.0],["1989-10-17",3.6722,3.7127,3.6182,3.7127,106000.0],["1989-10-18",3.7262,3.7262,3.6992,3.7262,22400.0],["1989-10-19",3.6992,3.6992,3.6722,3.6857,34400.0],["1989-10-20",3.6722,3.6722,3.4967,3.5642,205600.0],["1989-10-23",3.5912,3.5912,3.4697,3.4832,632000.0],["1989-10-24",3.3482,3.3887,3.3347,3.3482,213200.0],["1989-10-25",3.3212,3.3347,3.2537,3.2672,291600.0],["1989-10-26",3.2672,3.2807,3.2537,3.2672,21200.0],["1989-10-27",3.2537,3.2537,3.0917,3.1187,76800.0],["1989-10-30",3.1322,3.2132,3.1322,3.1997,42400.0],["1989-10-31",3.1727,3.2402,3.1727,3.2267,45600.0],["1989-11-01",3.2267,3.2267,3.1862,3.2132,66000.0],["1989-11-02",3.1997,3.2132,3.1727,3.1997,67200.0],["1989-11-03",3.1862,3.1862,3.1592,3.1592,21200.0],["1989-11-06",3.1635,3.1635,3.0817,3.0817,36800.0],["1989-11-07",3.0681,3.0681,2.9726,3.0681,328400.0],["1989-11-08",3.0681,3.1635,3.0681,3.1635,57600.0],["1989-11-09",3.1772,3.2044,3.1635,3.1635,78800.0],["1989-11-10",3.1635,3.1635,3.1226,3.1362,17600.0],["1989-11-13",3.1226,3.1635,3.1226,3.1499,52800.0],["1989-11-14",3.1635,3.1635,3.1635,3.1635,7200.0],["1989-11-15",3.1635,3.1635,3.109,3.1499,60400.0],["1989-11-16",3.1499,3.1635,3.1363,3.1499,60800.0],["1989-11-17",3.1499,3.1635,3.1226,3.1226,18000.0],["1989-11-20",3.0817,3.109,3.0817,3.109,32000.0],["1989-11-21",3.0953,3.109,3.0817,3.0817,151200.0],["1989-11-22",3.109,3.1362,3.0544,3.0681,71200.0],["1989-11-24",3.0953,3.109,3.0817,3.109,174000.0],["1989-11-27",3.1363,3.2044,3.109,3.1499,66000.0],["1989-11-28",3.1499,3.1499,3.109,3.1499,364400.0],["1989-11-29",3.1499,3.1635,3.1499,3.1635,53600.0],["1989-11-30",3.1362,3.1635,3.1226,3.1362,60800.0],["1989-12-01",3.1362,3.1635,3.1226,3.1635,210000.0],["1989-12-04",3.1635,3.1635,3.1362,3.1635,17200.0],["1989-12-05",3.1635,3.1635,3.1226,3.1635,40400.0],["1989-12-06",3.1635,3.1772,3.1499,3.1635,98800.0],["1989-12-07",3.1772,3.1908,3.1635,3.1635,13200.0],["1989-12-08",3.1635,3.1635,3.1226,3.1362,52000.0],["1989-12-11",3.1226,3.1226,3.0544,3.0817,356800.0],["1989-12-12",3.0953,3.109,3.0817,3.109,8400.0],["1989-12-13",3.0953,3.2044,3.0953,3.1772,90000.0],["1989-12-14",3.1772,3.2181,3.1772,3.1908,292000.0],["1989-12-15",3.1908,3.1908,3.1499,3.1499,44400.0],["1989-12-18",3.1226,3.1362,3.0544,3.0681,81600.0],["1989-12-19",3.0544,3.0681,3.0544,3.0544,82000.0],["1989-12-20",3.0544,3.1226,3.0544,3.1226,37600.0],["1989-12-21",3.109,3.1908,3.109,3.1908,88400.0],["1989-12-22",3.2044,3.2726,3.2044,3.2726,137200.0],["1989-12-26",3.259,3.2726,3.2453,3.259,60000.0],["1989-12-27",3.2726,3.2726,3.2453,3.2453,4400.0],["1989-12-28",3.2726,3.2862,3.2453,3.2862,42800.0],["1989-12-29",3.3135,3.3135,3.2726,3.2726,62400.0],["1990-01-02",3.2726,3.2999,3.2317,3.2862,114400.0],["1990-01-03",3.3135,3.409,3.3135,3.409,273600.0],["1990-01-04",3.3817,3.4362,3.3544,3.4226,132400.0],["1990-01-05",3.4362,3.4362,3.3817,3.4226,47200.0],["1990-01-08",3.409,3.4226,3.3817,3.3953,74800.0],["1990-01-09",3.3953,3.4362,3.3953,3.409,214800.0],["1990-01-10",3.409,3.409,3.3681,3.3681,18000.0],["1990-01-11",3.3817,3.4908,3.3817,3.4362,250000.0],["1990-01-12",3.409,3.409,3.3135,3.3272,75200.0],["1990-01-15",3.3272,3.3817,3.3272,3.3544,42400.0],["1990-01-16",3.3544,3.3544,3.3135,3.3544,31200.0],["1990-01-17",3.3272,3.3272,3.3135,3.3135,66800.0],["1990-01-18",3.3272,3.3272,3.0544,3.0953,496800.0],["1990-01-19",3.109,3.1362,3.109,3.109,422400.0],["1990-01-22",3.1226,3.1363,3.0817,3.0953,156400.0],["1990-01-23",3.0953,3.0953,3.0272,3.0953,154800.0],["1990-01-24",3.0681,3.0953,3.0544,3.0953,39600.0],["1990-01-25",3.0817,3.0817,3.0544,3.0544,35200.0],["1990-01-26",3.0817,3.0817,3.0544,3.0681,34800.0],["1990-01-29",3.0953,3.109,3.0953,3.0953,44400.0],["1990-01-30",3.0953,3.109,3.0953,3.109,5600.0],["1990-01-31",3.109,3.109,3.109,3.109,209200.0],["1990-02-01",3.109,3.1362,3.109,3.1226,25600.0],["1990-02-02",3.0953,3.1499,3.0953,3.1499,38000.0],["1990-02-05",3.1405,3.1956,3.1267,3.1818,66000.0],["1990-02-06",3.1681,3.1956,3.1681,3.1818,47200.0],["1990-02-07",3.1956,3.1956,3.1681,3.1818,19200.0],["1990-02-08",3.1956,3.2232,3.1818,3.1956,28400.0],["1990-02-09",3.1681,3.1956,3.1681,3.1956,24400.0],["1990-02-12",3.1956,3.1956,3.1956,3.1956,0.0],["1990-02-13",3.1818,3.1818,3.1681,3.1818,34000.0],["1990-02-14",3.1956,3.1956,3.1818,3.1956,24800.0],["1990-02-15",3.1956,3.1956,3.1818,3.1818,47200.0],["1990-02-16",3.1956,3.2094,3.1956,3.1956,149600.0],["1990-02-20",3.2232,3.2232,3.1818,3.1818,24000.0],["1990-02-21",3.1681,3.1681,3.1405,3.1681,32000.0],["1990-02-22",3.1405,3.1543,3.1405,3.1405,6800.0],["1990-02-23",3.1405,3.1543,3.1267,3.1405,111600.0],["1990-02-26",3.1405,3.1405,3.113,3.1267,34800.0],["1990-02-27",3.1267,3.1267,3.113,3.113,136000.0],["1990-02-28",3.1267,3.1267,3.113,3.1267,50000.0],["1990-03-01",3.113,3.113,3.0992,3.113,15600.0],["1990-03-02",3.1267,3.1267,3.113,3.1267,152400.0],["1990-03-05",3.1405,3.1543,3.0992,3.113,121200.0],["1990-03-06",3.0992,3.1681,3.0992,3.1681,26800.0],["1990-03-07",3.1543,3.2507,3.1543,3.2369,161200.0],["1990-03-08",3.2507,3.2507,3.2369,3.2507,94400.0],["1990-03-09",3.2369,3.3058,3.2369,3.3058,77600.0],["1990-03-12",3.292,3.3471,3.2645,3.3471,546800.0],["1990-03-13",3.3471,3.3747,3.3196,3.3471,136800.0],["1990-03-14",3.3471,3.3609,3.3196,3.3334,62400.0],["1990-03-15",3.3334,3.3471,3.3334,3.3334,2000.0],["1990-03-16",3.3885,3.4573,3.3885,3.4298,254400.0],["1990-03-19",3.4298,3.4711,3.4298,3.4711,32000.0],["1990-03-20",3.4849,3.5124,3.4849,3.4849,90800.0],["1990-03-21",3.5124,3.5124,3.4711,3.4711,9200.0],["1990-03-22",3.4849,3.4986,3.416,3.416,52800.0],["1990-03-23",3.4436,3.4436,3.416,3.4436,22400.0],["1990-03-26",3.4298,3.4711,3.416,3.416,104000.0],["1990-03-27",3.416,3.416,3.3885,3.3885,12000.0],["1990-03-28",3.4022,3.4022,3.3609,3.3609,30800.0],["1990-03-29",3.3747,3.3747,3.3471,3.3471,10800.0],["1990-03-30",3.3471,3.3609,3.3058,3.3609,35200.0],["1990-04-02",3.3334,3.3471,3.3058,3.3058,28400.0],["1990-04-03",3.292,3.3196,3.2783,3.2783,10000.0],["1990-04-04",3.3058,3.3196,3.2783,3.3196,40400.0],["1990-04-05",3.3058,3.3196,3.3058,3.3196,176800.0],["1990-04-06",3.3058,3.3196,3.2783,3.3058,106000.0],["1990-04-09",3.3058,3.3196,3.292,3.292,403600.0],["1990-04-10",3.3058,3.3058,3.292,3.3058,144400.0],["1990-04-11",3.292,3.3058,3.292,3.292,19600.0],["1990-04-12",3.292,3.3196,3.292,3.3058,18000.0],["1990-04-16",3.3058,3.3747,3.3058,3.3747,126400.0],["1990-04-17",3.3609,3.3609,3.3196,3.3334,60800.0],["1990-04-18",3.3609,3.3609,3.3334,3.3334,32800.0],["1990-04-19",3.3609,3.4573,3.3471,3.416,86400.0],["1990-04-20",3.4436,3.4436,3.416,3.4436,66800.0],["1990-04-23",3.4298,3.4436,3.4022,3.416,146800.0],["1990-04-24",3.4436,3.4711,3.4298,3.4711,45600.0],["1990-04-25",3.4711,3.6088,3.4711,3.6088,39600.0],["1990-04-26",3.5951,3.5951,3.5675,3.5951,357600.0],["1990-04-27",3.6088,3.6364,3.5813,3.5951,35600.0],["1990-04-30",3.5951,3.6088,3.5537,3.5675,94800.0],["1990-05-01",3.5537,3.5675,3.4986,3.54,172800.0],["1990-05-02",3.5675,3.6088,3.54,3.5951,112000.0],["1990-05-03",3.5951,3.6226,3.5951,3.6088,74400.0],["1990-05-04",3.5994,3.6272,3.5994,3.6133,17600.0],["1990-05-07",3.6689,3.6689,3.6411,3.6411,72000.0],["1990-05-08",3.6411,3.6967,3.6411,3.6967,162800.0],["1990-05-09",3.7384,3.7801,3.7245,3.7523,44800.0],["1990-05-10",3.7523,3.7801,3.7245,3.7384,68000.0],["1990-05-11",3.7662,3.8356,3.7523,3.8356,79200.0],["1990-05-14",3.8634,3.9468,3.8634,3.8634,179200.0],["1990-05-15",3.8495,3.8773,3.8356,3.8773,54800.0],["1990-05-16",3.8773,3.8773,3.8495,3.8773,100800.0],["1990-05-17",3.8773,3.9051,3.8773,3.8912,136400.0],["1990-05-18",3.8634,3.8634,3.8356,3.8356,112800.0],["1990-05-21",3.8356,3.9468,3.8356,3.9468,212400.0],["1990-05-22",3.9468,3.9746,3.9329,3.9468,152000.0],["1990-05-23",3.9746,4.0302,3.9746,4.0024,31600.0],["1990-05-24",4.0024,4.0441,3.9746,3.9746,84000.0],["1990-05-25",3.9607,3.9607,3.919,3.919,40800.0],["1990-05-29",3.919,3.919,3.8912,3.8912,109200.0],["1990-05-30",3.8773,3.8912,3.8634,3.8773,38400.0],["1990-05-31",3.8634,3.8773,3.8634,3.8634,62400.0],["1990-06-01",3.8634,3.919,3.8495,3.8773,232800.0],["1990-06-04",3.8912,3.9468,3.8912,3.919,72000.0],["1990-06-05",3.919,3.9746,3.919,3.9468,177600.0],["1990-06-06",3.9607,3.9885,3.9607,3.9885,108400.0],["1990-06-07",4.0024,4.058,3.9885,4.058,161600.0],["1990-06-08",4.1136,4.1136,4.0719,4.0719,241200.0],["1990-06-11",4.0441,4.0441,4.0024,4.0024,129200.0],["1990-06-12",3.9746,3.9885,3.9468,3.9746,91200.0],["1990-06-13",3.9468,3.9746,3.9468,3.9607,47600.0],["1990-06-14",3.9746,4.0024,3.9607,4.0024,45200.0],["1990-06-15",4.0024,4.0024,3.9468,3.9468,128400.0],["1990-06-18",3.9468,3.9468,3.8634,3.8773,133600.0],["1990-06-19",3.8634,3.8634,3.8217,3.8356,124400.0],["1990-06-20",3.8356,3.8356,3.8079,3.8217,69200.0],["1990-06-21",3.8217,3.8912,3.8217,3.8912,110800.0],["1990-06-22",3.8912,3.919,3.8912,3.8912,83200.0],["1990-06-25",3.8912,3.919,3.8912,3.8912,30800.0],["1990-06-26",3.8912,3.9051,3.8773,3.8912,59200.0],["1990-06-27",3.8773,3.8912,3.8495,3.8495,123200.0],["1990-06-28",3.8495,3.8495,3.8217,3.8356,36800.0],["1990-06-29",3.8217,3.8356,3.8079,3.8356,42000.0],["1990-07-02",3.8217,3.8356,3.794,3.8079,25600.0],["1990-07-03",3.8079,3.8079,3.7523,3.794,108800.0],["1990-07-05",3.794,3.8217,3.794,3.8217,7200.0],["1990-07-06",3.794,3.8217,3.794,3.8217,187200.0],["1990-07-09",3.8079,3.8495,3.8079,3.8495,111200.0],["1990-07-10",3.8495,3.919,3.8495,3.8634,62000.0],["1990-07-11",3.8495,3.8773,3.8356,3.8634,49200.0],["1990-07-12",3.8495,3.8912,3.8495,3.8912,57200.0],["1990-07-13",3.8912,3.9329,3.8912,3.8912,34400.0],["1990-07-16",3.9051,3.9329,3.8912,3.9329,25600.0],["1990-07-17",3.9329,3.9607,3.9051,3.9329,34800.0],["1990-07-18",3.9329,3.9329,3.8912,3.9051,23200.0],["1990-07-19",3.8912,3.8912,3.8634,3.8634,72400.0],["1990-07-20",3.8495,3.8912,3.8495,3.8634,215200.0],["1990-07-23",3.8634,3.8634,3.7384,3.7384,108000.0],["1990-07-24",3.7384,3.7384,3.6411,3.655,124400.0],["1990-07-25",3.6828,3.7245,3.6828,3.7245,92000.0],["1990-07-26",3.7106,3.7801,3.7106,3.7801,68000.0],["1990-07-27",3.7662,3.7801,3.7523,3.7523,67600.0],["1990-07-30",3.7245,3.7384,3.7245,3.7384,22400.0],["1990-07-31",3.7384,3.8634,3.7384,3.8356,308400.0],["1990-08-01",3.8217,3.8356,3.7801,3.7801,68400.0],["1990-08-02",3.7523,3.7523,3.7106,3.7106,53200.0],["1990-08-03",3.6967,3.6967,3.5994,3.6272,299600.0],["1990-08-06",3.5475,3.5475,3.4774,3.4774,58800.0],["1990-08-07",3.4915,3.4915,3.4494,3.4494,17200.0],["1990-08-08",3.4634,3.4634,3.4213,3.4213,23600.0],["1990-08-09",3.3933,3.4073,3.3933,3.3933,57200.0],["1990-08-10",3.3933,3.3933,3.2531,3.2951,118400.0],["1990-08-13",3.2951,3.3092,3.2671,3.2951,148000.0],["1990-08-14",3.2811,3.2951,3.2391,3.2671,119200.0],["1990-08-15",3.2531,3.3512,3.2531,3.3512,97200.0],["1990-08-16",3.3372,3.3512,3.3232,3.3512,44000.0],["1990-08-17",3.3372,3.3372,3.3092,3.3372,63200.0],["1990-08-20",3.3512,3.3653,3.3372,3.3653,99600.0],["1990-08-21",3.3372,3.3512,3.3372,3.3372,75200.0],["1990-08-22",3.3372,3.3372,3.2811,3.3232,8400.0],["1990-08-23",3.3092,3.3092,3.169,3.169,76400.0],["1990-08-24",3.183,3.197,3.0708,3.1129,50000.0],["1990-08-27",3.1269,3.169,3.1269,3.1269,140400.0],["1990-08-28",3.1409,3.169,3.1269,3.1409,178800.0],["1990-08-29",3.1409,3.1549,3.0988,3.0988,201600.0],["1990-08-30",3.1269,3.1549,3.1269,3.1409,142400.0],["1990-08-31",3.1409,3.1409,3.1269,3.1409,124400.0],["1990-09-04",3.1409,3.169,3.1409,3.169,5600.0],["1990-09-05",3.1549,3.197,3.1549,3.197,114800.0],["1990-09-06",3.197,3.197,3.183,3.183,60400.0],["1990-09-07",3.197,3.197,3.183,3.197,79600.0],["1990-09-10",3.211,3.2391,3.211,3.225,82000.0],["1990-09-11",3.169,3.183,3.169,3.169,163200.0],["1990-09-12",3.1689,3.211,3.1689,3.197,146400.0],["1990-09-13",3.197,3.3092,3.183,3.2951,186800.0],["1990-09-14",3.2951,3.3092,3.2811,3.2951,131200.0],["1990-09-17",3.3092,3.3092,3.2811,3.3092,24400.0],["1990-09-18",3.2671,3.2951,3.2531,3.2531,43200.0],["1990-09-19",3.2391,3.2951,3.2391,3.2811,91600.0],["1990-09-20",3.2811,3.2811,3.2531,3.2671,49600.0],["1990-09-21",3.2671,3.2671,3.225,3.2391,66400.0],["1990-09-24",3.211,3.211,3.183,3.183,74800.0],["1990-09-25",3.1689,3.197,3.1549,3.1549,244400.0],["1990-09-26",3.1549,3.169,3.1269,3.1409,251600.0],["1990-09-27",3.1409,3.1409,3.1129,3.1129,128000.0],["1990-09-28",3.0848,3.1409,3.0848,3.1409,73600.0],["1990-10-01",3.169,3.169,3.1269,3.1409,59600.0],["1990-10-02",3.1409,3.1549,3.1269,3.1269,119600.0],["1990-10-03",3.1129,3.1129,3.0568,3.0568,39200.0],["1990-10-04",3.0568,3.0568,3.0147,3.0287,29600.0],["1990-10-05",2.9446,2.9867,2.8605,2.8745,200800.0],["1990-10-08",2.8605,2.8605,2.8324,2.8464,18000.0],["1990-10-09",2.8464,2.8464,2.7904,2.8044,32400.0],["1990-10-10",2.7904,2.8044,2.7763,2.7763,45200.0],["1990-10-11",2.7904,2.7904,2.7763,2.7904,12400.0],["1990-10-12",2.7904,2.8044,2.7202,2.8044,116000.0],["1990-10-15",2.8324,2.8605,2.7904,2.8324,134400.0],["1990-10-16",2.8464,2.8885,2.8464,2.8605,53600.0],["1990-10-17",2.8885,2.8885,2.8605,2.8745,40400.0],["1990-10-18",2.8745,2.8885,2.8605,2.8885,136800.0],["1990-10-19",2.9166,2.9166,2.8745,2.9166,117600.0],["1990-10-22",2.9025,2.9306,2.9025,2.9306,22800.0],["1990-10-23",2.9446,3.0007,2.9446,3.0007,213600.0],["1990-10-24",2.9867,3.0007,2.9586,2.9586,111200.0],["1990-10-25",2.9306,2.9586,2.9166,2.9306,128000.0],["1990-10-26",2.9166,2.9446,2.9025,2.9446,36800.0],["1990-10-29",2.9446,2.9726,2.9446,2.9446,24400.0],["1990-10-30",2.9306,2.9446,2.8745,2.8885,32800.0],["1990-10-31",2.8324,2.8605,2.8324,2.8605,57600.0],["1990-11-01",2.8464,2.8464,2.8184,2.8324,48800.0],["1990-11-02",2.8324,2.8605,2.7904,2.8184,47200.0],["1990-11-05",2.8229,2.8371,2.7946,2.8371,10400.0],["1990-11-06",2.8371,2.9648,2.8371,2.9506,104800.0],["1990-11-07",2.9506,2.979,2.9364,2.9648,143600.0],["1990-11-08",2.979,2.979,2.9506,2.979,44400.0],["1990-11-09",2.9506,3.0357,2.9506,3.0357,163200.0],["1990-11-12",2.9932,3.0641,2.9932,3.0357,70400.0],["1990-11-13",3.0357,3.0641,3.0357,3.0357,34400.0],["1990-11-14",3.0499,3.0925,3.0357,3.0925,205200.0],["1990-11-15",3.0641,3.0641,3.0215,3.0641,234000.0],["1990-11-16",3.0357,3.0641,3.0215,3.0357,97200.0],["1990-11-19",3.0499,3.0641,3.0357,3.0641,228000.0],["1990-11-20",3.0783,3.1634,3.0783,3.1067,155200.0],["1990-11-21",3.0783,3.0925,3.0783,3.0925,110400.0],["1990-11-23",3.1208,3.135,3.1208,3.1208,11200.0],["1990-11-26",3.1208,3.1208,3.0783,3.1067,89200.0],["1990-11-27",3.1067,3.2201,3.1067,3.1776,85200.0],["1990-11-28",3.1918,3.1918,3.135,3.1492,28400.0],["1990-11-29",3.1634,3.1634,3.1208,3.1492,118800.0],["1990-11-30",3.1492,3.2485,3.1492,3.2485,34000.0],["1990-12-03",3.2627,3.3478,3.2627,3.3336,151200.0],["1990-12-04",3.3336,3.3336,3.3194,3.3194,112800.0],["1990-12-05",3.3194,3.3336,3.3053,3.3336,134800.0],["1990-12-06",3.3478,3.3762,3.3194,3.3194,102400.0],["1990-12-07",3.3478,3.4046,3.3478,3.4046,189600.0],["1990-12-10",3.4046,3.4046,3.362,3.3762,74800.0],["1990-12-11",3.3478,3.362,3.3336,3.362,20400.0],["1990-12-12",3.362,3.362,3.3053,3.3478,55200.0],["1990-12-13",3.362,3.362,3.2769,3.3053,50800.0],["1990-12-14",3.3194,3.3478,3.3053,3.3478,169600.0],["1990-12-17",3.362,3.362,3.3336,3.3478,55600.0],["1990-12-18",3.3478,3.3762,3.3336,3.362,22000.0],["1990-12-19",3.362,3.3762,3.3478,3.362,474000.0],["1990-12-20",3.362,3.4046,3.3336,3.4046,82800.0],["1990-12-21",3.4046,3.4046,3.3478,3.362,33200.0],["1990-12-24",3.3478,3.3478,3.3194,3.3336,41600.0],["1990-12-26",3.3478,3.3762,3.3336,3.3762,23600.0],["1990-12-27",3.3762,3.3762,3.3336,3.362,383200.0],["1990-12-28",3.3478,3.362,3.3194,3.3194,44000.0],["1990-12-31",3.3478,3.4187,3.3336,3.4187,66000.0],["1991-01-02",3.4046,3.4613,3.3904,3.4329,98400.0],["1991-01-03",3.4046,3.4187,3.3336,3.4046,36800.0],["1991-01-04",3.3336,3.3336,3.3053,3.3053,13200.0],["1991-01-07",3.3053,3.3053,3.2485,3.2627,57200.0],["1991-01-08",3.2627,3.2769,3.206,3.2201,72800.0],["1991-01-09",3.2201,3.2485,3.206,3.206,148000.0],["1991-01-10",3.2201,3.2201,3.1776,3.1776,95600.0],["1991-01-11",3.1918,3.1918,3.1918,3.1918,800.0],["1991-01-14",3.1776,3.1776,3.1634,3.1776,36000.0],["1991-01-15",3.1776,3.206,3.1492,3.206,29600.0],["1991-01-16",3.206,3.206,3.1634,3.1918,150000.0],["1991-01-17",3.2201,3.3762,3.2201,3.362,211600.0],["1991-01-18",3.3762,3.3762,3.3336,3.3762,50000.0],["1991-01-21",3.3478,3.4471,3.3336,3.4187,164400.0],["1991-01-22",3.4187,3.4471,3.4046,3.4187,12000.0],["1991-01-23",3.4046,3.4329,3.4046,3.4187,40800.0],["1991-01-24",3.4329,3.5039,3.4046,3.4755,160400.0],["1991-01-25",3.4897,3.6457,3.4897,3.6457,101600.0],["1991-01-28",3.6315,3.8018,3.6315,3.745,239600.0],["1991-01-29",3.745,3.7876,3.7308,3.7876,46400.0],["1991-01-30",3.8018,3.9152,3.8018,3.901,103600.0],["1991-01-31",3.9152,3.9578,3.9152,3.9436,39200.0],["1991-02-01",3.9294,3.9862,3.9294,3.9862,100800.0],["1991-02-04",3.9621,3.9764,3.9192,3.9478,548000.0],["1991-02-05",3.9335,3.9478,3.8334,3.862,115600.0],["1991-02-06",3.862,3.862,3.8048,3.8334,68400.0],["1991-02-07",3.8191,3.8763,3.8191,3.862,108800.0],["1991-02-08",3.862,3.9764,3.862,3.9621,262800.0],["1991-02-11",3.9621,4.0193,3.9621,3.9907,404800.0],["1991-02-12",3.9907,4.0623,3.9907,4.0623,130400.0],["1991-02-13",4.0623,4.0909,4.048,4.0623,117600.0],["1991-02-14",4.0337,4.0623,4.0193,4.0337,79600.0],["1991-02-15",4.0337,4.0909,4.0337,4.0909,39200.0],["1991-02-19",4.0909,4.1481,4.0909,4.1195,98800.0],["1991-02-20",4.1195,4.2196,4.1195,4.2053,43600.0],["1991-02-21",4.2053,4.2053,4.0909,4.1338,220800.0],["1991-02-22",4.1195,4.1481,4.1195,4.1338,77200.0],["1991-02-25",4.1481,4.1481,4.0623,4.0623,62400.0],["1991-02-26",4.0623,4.0623,4.005,4.005,39600.0],["1991-02-27",4.005,4.0766,4.005,4.0766,58800.0],["1991-02-28",4.0623,4.1624,4.0623,4.1624,157200.0],["1991-03-01",4.1767,4.2053,4.1624,4.1624,99600.0],["1991-03-04",4.1481,4.1481,4.1195,4.1195,144800.0],["1991-03-05",4.1338,4.2482,4.1338,4.2482,237600.0],["1991-03-06",4.2911,4.3054,4.2625,4.2625,262800.0],["1991-03-07",4.2911,4.2911,4.2339,4.2339,226000.0],["1991-03-08",4.2339,4.2339,4.1767,4.191,101200.0],["1991-03-11",4.1624,4.1624,4.0623,4.0766,80800.0],["1991-03-12",4.048,4.048,3.9764,3.9764,166400.0],["1991-03-13",3.9192,3.9478,3.9192,3.9335,89600.0],["1991-03-14",3.9478,3.9907,3.9478,3.9907,84800.0],["1991-03-15",3.9907,4.0193,3.9478,3.9478,44000.0],["1991-03-18",3.9621,3.9621,3.8906,3.8906,53200.0],["1991-03-19",3.862,3.8906,3.8334,3.8334,25200.0],["1991-03-20",3.8048,3.8906,3.7905,3.8763,139200.0],["1991-03-21",3.8763,3.9049,3.8763,3.9049,70400.0],["1991-03-22",3.9049,3.9049,3.8334,3.8477,34400.0],["1991-03-25",3.8477,3.8906,3.8477,3.8763,16000.0],["1991-03-26",3.8906,3.8906,3.8906,3.8906,24400.0],["1991-03-27",3.8906,3.9478,3.8906,3.9478,23600.0],["1991-03-28",3.9764,4.0909,3.9764,4.0909,95200.0],["1991-04-01",4.1195,4.1338,4.1052,4.1338,41200.0],["1991-04-02",4.1338,4.2053,4.1195,4.2053,52800.0],["1991-04-03",4.2053,4.2053,4.1624,4.1767,50800.0],["1991-04-04",4.2053,4.2339,4.191,4.191,121200.0],["1991-04-05",4.191,4.2053,4.1767,4.191,45200.0],["1991-04-08",4.1767,4.1767,4.1052,4.1195,31200.0],["1991-04-09",4.1481,4.1481,4.048,4.0623,45200.0],["1991-04-10",4.048,4.048,4.005,4.005,11600.0],["1991-04-11",4.005,4.1052,4.005,4.0909,33600.0],["1991-04-12",4.1052,4.1481,4.1052,4.1481,10800.0],["1991-04-15",4.1338,4.1624,4.1338,4.1624,38800.0],["1991-04-16",4.1481,4.1767,4.1481,4.1767,152000.0],["1991-04-17",4.1767,4.3197,4.1767,4.3197,177200.0],["1991-04-18",4.334,4.334,4.2768,4.2911,109200.0],["1991-04-19",4.2768,4.2911,4.1195,4.1767,66400.0],["1991-04-22",4.1481,4.1624,4.1052,4.1052,26800.0],["1991-04-23",4.1052,4.1624,4.0909,4.1624,52800.0],["1991-04-24",4.1767,4.1767,4.1195,4.1195,65600.0],["1991-04-25",4.1052,4.1052,4.0766,4.0766,33200.0],["1991-04-26",4.048,4.048,3.9907,3.9907,48800.0],["1991-04-29",3.9907,4.005,3.9335,3.9907,86000.0],["1991-04-30",3.9907,3.9907,3.9192,3.9192,47600.0],["1991-05-01",3.9049,3.9049,3.8191,3.8763,247600.0],["1991-05-02",3.8763,3.9335,3.8763,3.9192,70800.0],["1991-05-03",3.9192,3.9335,3.9049,3.9192,18400.0],["1991-05-06",3.9094,3.9671,3.9094,3.9671,74400.0],["1991-05-07",3.9527,4.0392,3.9383,4.0392,1079200.0],["1991-05-08",4.0537,4.1114,4.0248,4.1114,159200.0],["1991-05-09",4.1114,4.1979,4.1114,4.1835,152800.0],["1991-05-10",4.1979,4.2268,4.1835,4.1835,78800.0],["1991-05-13",4.1979,4.1979,4.1402,4.1402,46400.0],["1991-05-14",4.1114,4.1114,4.0825,4.0825,53600.0],["1991-05-15",4.0825,4.1114,3.996,3.996,64400.0],["1991-05-16",3.996,4.0104,3.9815,3.996,38800.0],["1991-05-17",3.9671,3.9815,3.9671,3.9815,40400.0],["1991-05-20",3.9815,3.996,3.9671,3.996,37200.0],["1991-05-21",3.9671,4.0392,3.9671,4.0392,197200.0],["1991-05-22",4.0248,4.0392,4.0104,4.0248,56800.0],["1991-05-23",4.0248,4.0248,3.9527,3.9527,55600.0],["1991-05-24",3.9527,4.0248,3.9527,4.0104,98800.0],["1991-05-28",3.996,4.0392,3.996,4.0392,104000.0],["1991-05-29",4.0537,4.1547,4.0537,4.1547,147600.0],["1991-05-30",4.1547,4.2412,4.1547,4.1979,167600.0],["1991-05-31",4.1979,4.2701,4.1979,4.2701,138400.0],["1991-06-03",4.2701,4.3278,4.2701,4.3278,92800.0],["1991-06-04",4.3278,4.4432,4.3133,4.4432,104000.0],["1991-06-05",4.4287,4.472,4.3999,4.3999,75200.0],["1991-06-06",4.3999,4.4287,4.3855,4.4287,68400.0],["1991-06-07",4.3999,4.4432,4.3999,4.4287,102400.0],["1991-06-10",4.4287,4.4432,4.4143,4.4432,100400.0],["1991-06-11",4.4287,4.5442,4.4287,4.5009,224800.0],["1991-06-12",4.5153,4.5153,4.3855,4.3855,200400.0],["1991-06-13",4.3566,4.3566,4.2845,4.3133,72800.0],["1991-06-14",4.3133,4.3855,4.2989,4.371,102400.0],["1991-06-17",4.3566,4.3566,4.2989,4.3278,73600.0],["1991-06-18",4.2701,4.2989,4.2701,4.2701,46800.0],["1991-06-19",4.2701,4.2701,4.2268,4.2556,45200.0],["1991-06-20",4.2701,4.2701,4.2268,4.2556,21200.0],["1991-06-21",4.2556,4.2701,4.2412,4.2701,151200.0],["1991-06-24",4.2701,4.2989,4.2701,4.2701,34000.0],["1991-06-25",4.2556,4.2556,4.1547,4.1547,45200.0],["1991-06-26",4.1547,4.1691,4.0969,4.1114,37600.0],["1991-06-27",4.1258,4.1402,4.0825,4.1258,299600.0],["1991-06-28",4.1114,4.1258,4.0825,4.1114,88400.0],["1991-07-01",4.1114,4.1402,4.1114,4.1402,62800.0],["1991-07-02",4.2701,4.2701,4.1547,4.1547,214400.0],["1991-07-03",4.1258,4.1258,4.0825,4.0969,62800.0],["1991-07-05",4.0969,4.0969,4.0392,4.0969,78000.0],["1991-07-08",4.097,4.1547,4.0825,4.1547,94000.0],["1991-07-09",4.1835,4.1835,4.1114,4.1547,132400.0],["1991-07-10",4.1402,4.2124,4.1402,4.1691,100400.0],["1991-07-11",4.1691,4.2268,4.1691,4.2124,134400.0],["1991-07-12",4.1835,4.3278,4.1835,4.3278,181200.0],["1991-07-15",4.3278,4.4865,4.3278,4.3999,158800.0],["1991-07-16",4.371,4.371,4.3422,4.371,126000.0],["1991-07-17",4.3422,4.3566,4.3133,4.3278,35200.0],["1991-07-18",4.3566,4.3855,4.3422,4.3855,60400.0],["1991-07-19",4.2701,4.2701,4.1547,4.1547,265600.0],["1991-07-22",4.1258,4.1979,4.1114,4.1979,86400.0],["1991-07-23",4.1835,4.2124,4.1691,4.1691,24000.0],["1991-07-24",4.1835,4.1835,4.1547,4.1835,126400.0],["1991-07-25",4.1691,4.2701,4.1691,4.2701,265200.0],["1991-07-26",4.2701,4.371,4.2412,4.3133,112000.0],["1991-07-29",4.2989,4.2989,4.1691,4.1691,155200.0],["1991-07-30",4.1691,4.1979,4.1691,4.1835,85200.0],["1991-07-31",4.1835,4.1835,4.1402,4.1835,180400.0],["1991-08-01",4.1547,4.2268,4.1547,4.2268,56000.0],["1991-08-02",4.2412,4.3566,4.2412,4.3566,92000.0],["1991-08-05",4.3467,4.3467,4.3031,4.3177,19600.0],["1991-08-06",4.3177,4.3177,4.2595,4.274,44000.0],["1991-08-07",4.274,4.274,4.2014,4.2159,26800.0],["1991-08-08",4.2159,4.2159,4.1287,4.1287,43600.0],["1991-08-09",4.1141,4.1141,4.0851,4.0851,24800.0],["1991-08-12",3.3727,3.7652,3.3727,3.678,1586400.0],["1991-08-13",3.7071,3.9106,3.7071,3.9106,381200.0],["1991-08-14",3.9106,4.0705,3.9106,4.0414,239200.0],["1991-08-15",4.0269,4.1287,4.0269,4.0996,848800.0],["1991-08-16",4.0705,4.1141,4.056,4.0705,187200.0],["1991-08-19",4.0414,4.0414,3.9397,3.9833,232800.0],["1991-08-20",3.9978,4.1141,3.9833,4.0705,222800.0],["1991-08-21",4.0851,4.1287,4.0851,4.1141,28000.0],["1991-08-22",4.0996,4.1868,4.0996,4.1723,63200.0],["1991-08-23",4.1723,4.2595,4.1723,4.2304,206800.0],["1991-08-26",4.2595,4.2595,4.1868,4.1868,95200.0],["1991-08-27",4.2014,4.2014,4.1432,4.1432,185600.0],["1991-08-28",4.1432,4.1432,4.0996,4.0996,14800.0],["1991-08-29",4.0996,4.1287,4.0851,4.1141,90000.0],["1991-08-30",4.0996,4.0996,4.0705,4.0705,76800.0],["1991-09-03",4.0705,4.0851,4.0705,4.0705,19600.0],["1991-09-04",4.0705,4.0705,4.056,4.0705,111600.0],["1991-09-05",4.0705,4.0996,4.0414,4.0996,140800.0],["1991-09-06",4.0705,4.0851,4.0705,4.0705,3600.0],["1991-09-09",4.0705,4.0705,3.9833,3.9833,52400.0],["1991-09-10",3.9688,3.9688,3.9251,3.9688,30400.0],["1991-09-11",3.9688,3.9833,3.9542,3.9833,33600.0],["1991-09-12",3.9978,4.0124,3.9251,3.9397,38800.0],["1991-09-13",3.9106,3.9106,3.8815,3.8961,13600.0],["1991-09-16",3.8961,3.8961,3.7798,3.7798,100800.0],["1991-09-17",3.7943,3.7943,3.6635,3.7216,133600.0],["1991-09-18",3.6925,3.7507,3.6925,3.7362,67600.0],["1991-09-19",3.7216,3.7652,3.7071,3.7507,62400.0],["1991-09-20",3.7798,3.7798,3.7362,3.7362,45600.0],["1991-09-23",3.7216,3.7216,3.7071,3.7216,173600.0],["1991-09-24",3.7216,3.7943,3.678,3.7798,100800.0],["1991-09-25",3.7507,3.8088,3.7507,3.8088,50400.0],["1991-09-26",3.8088,3.8088,3.7362,3.7798,46000.0],["1991-09-27",3.7652,3.8088,3.7652,3.7943,14400.0],["1991-09-30",3.8234,3.9251,3.8088,3.9251,146400.0],["1991-10-01",3.9397,3.9397,3.8961,3.8961,64000.0],["1991-10-02",3.867,3.867,3.7071,3.7652,148400.0],["1991-10-03",3.7507,3.7652,3.7507,3.7507,19600.0],["1991-10-04",3.7216,3.7216,3.6925,3.7216,146000.0],["1991-10-07",3.6925,3.7071,3.678,3.678,113600.0],["1991-10-08",3.6925,3.7216,3.6635,3.7216,100400.0],["1991-10-09",3.7216,3.7362,3.6925,3.7216,178400.0],["1991-10-10",3.7507,3.7507,3.6925,3.7362,38400.0],["1991-10-11",3.7652,3.7943,3.7362,3.7652,42000.0],["1991-10-14",3.7943,3.8088,3.7216,3.7507,59200.0],["1991-10-15",3.7798,3.8234,3.7798,3.8234,73200.0],["1991-10-16",3.8088,3.8379,3.7798,3.7943,224400.0],["1991-10-17",3.8088,3.8379,3.8088,3.8088,58800.0],["1991-10-18",3.7798,3.7798,3.7071,3.7216,60800.0],["1991-10-21",3.6635,3.6635,3.6199,3.6489,476000.0],["1991-10-22",3.6489,3.6489,3.5908,3.5908,590800.0],["1991-10-23",3.5617,3.5908,3.5617,3.5908,496400.0],["1991-10-24",3.5908,3.5908,3.5617,3.5908,332400.0],["1991-10-25",3.5908,3.5908,3.5762,3.5762,113200.0],["1991-10-28",3.5908,3.6053,3.5762,3.6053,56400.0],["1991-10-29",3.5762,3.5908,3.5762,3.5762,29200.0],["1991-10-30",3.5762,3.5908,3.5617,3.5908,186800.0],["1991-10-31",3.5762,3.5762,3.5326,3.5326,96800.0],["1991-11-01",3.5181,3.5326,3.489,3.5036,252800.0],["1991-11-04",3.5229,3.5229,3.4349,3.4495,268000.0],["1991-11-05",3.4495,3.567,3.4495,3.5229,82400.0],["1991-11-06",3.5376,3.5816,3.5376,3.5816,30800.0],["1991-11-07",3.5816,3.5816,3.5376,3.5376,17600.0],["1991-11-08",3.5376,3.611,3.5376,3.567,139200.0],["1991-11-11",3.5523,3.5816,3.5523,3.567,12000.0],["1991-11-12",3.5963,3.6844,3.567,3.6697,134000.0],["1991-11-13",3.6697,3.6697,3.6257,3.6404,110000.0],["1991-11-14",3.6697,3.6697,3.5816,3.5816,124400.0],["1991-11-15",3.5523,3.567,3.4936,3.4936,86400.0],["1991-11-18",3.4789,3.5376,3.4642,3.5229,102400.0],["1991-11-19",3.4936,3.4936,3.4642,3.4789,77200.0],["1991-11-20",3.4642,3.4789,3.4642,3.4789,60800.0],["1991-11-21",3.4642,3.4789,3.4202,3.4202,84800.0],["1991-11-22",3.4202,3.4495,3.4055,3.4055,176400.0],["1991-11-25",3.4349,3.4349,3.2734,3.2734,262800.0],["1991-11-26",3.3321,3.4055,3.2881,3.3174,312000.0],["1991-11-27",3.3174,3.3321,3.2881,3.3027,186800.0],["1991-11-29",3.3174,3.4202,3.3174,3.4202,101600.0],["1991-12-02",3.4055,3.4055,3.3615,3.3761,96000.0],["1991-12-03",3.3761,3.4055,3.3761,3.3908,74800.0],["1991-12-04",3.3908,3.4055,3.3174,3.3321,199600.0],["1991-12-05",3.3468,3.3615,3.3321,3.3468,18000.0],["1991-12-06",3.3468,3.3615,3.3174,3.3468,30400.0],["1991-12-09",3.3174,3.3174,3.244,3.3174,141600.0],["1991-12-10",3.2587,3.2734,3.2147,3.2294,174000.0],["1991-12-11",3.2293,3.244,3.1706,3.2147,247200.0],["1991-12-12",3.2147,3.2734,3.2147,3.2147,79200.0],["1991-12-13",3.2147,3.2587,3.2147,3.244,268400.0],["1991-12-16",3.2587,3.3174,3.2587,3.3174,58800.0],["1991-12-17",3.2587,3.2881,3.2294,3.2587,237200.0],["1991-12-18",3.2881,3.2881,3.2147,3.2294,148400.0],["1991-12-19",3.1853,3.2147,3.1266,3.1706,127200.0],["1991-12-20",3.1119,3.1853,3.1119,3.1706,197600.0],["1991-12-23",3.156,3.2881,3.1413,3.2881,125200.0],["1991-12-24",3.3174,3.3321,3.3027,3.3321,64800.0],["1991-12-26",3.3615,3.4055,3.3615,3.4055,157200.0],["1991-12-27",3.4055,3.4789,3.4055,3.4789,175600.0],["1991-12-30",3.4495,3.5963,3.4495,3.5963,266400.0],["1991-12-31",3.6257,3.6991,3.611,3.6991,163200.0],["1992-01-02",3.6844,3.8165,3.6844,3.7871,161200.0],["1992-01-03",3.7871,3.8899,3.7725,3.8899,68800.0],["1992-01-06",3.9046,3.9927,3.8459,3.8752,200000.0],["1992-01-07",3.8752,3.8752,3.7871,3.7871,85200.0],["1992-01-08",3.7871,3.8018,3.7578,3.7871,92000.0],["1992-01-09",3.8165,3.9193,3.8165,3.8312,106000.0],["1992-01-10",3.8018,3.8165,3.7578,3.7578,312000.0],["1992-01-13",3.7578,3.7871,3.7578,3.7871,133600.0],["1992-01-14",3.7871,3.8165,3.7578,3.8165,122800.0],["1992-01-15",3.8165,3.8459,3.8018,3.8459,416800.0],["1992-01-16",3.8459,3.8605,3.8165,3.8459,166400.0],["1992-01-17",3.8459,3.8459,3.8018,3.8165,924400.0],["1992-01-20",3.7725,3.8752,3.6991,3.8605,192000.0],["1992-01-21",3.8459,3.8752,3.7431,3.7431,124800.0],["1992-01-22",3.6991,3.6991,3.6697,3.6844,219600.0],["1992-01-23",3.6844,3.6844,3.6257,3.6404,191600.0],["1992-01-24",3.6404,3.655,3.611,3.6404,177600.0],["1992-01-27",3.6257,3.6404,3.5376,3.5523,75200.0],["1992-01-28",3.5523,3.6697,3.5523,3.6697,286400.0],["1992-01-29",3.6991,3.7431,3.6844,3.7138,108800.0],["1992-01-30",3.7138,3.7138,3.6844,3.6844,64400.0],["1992-01-31",3.6844,3.6844,3.4495,3.5816,317600.0],["1992-02-03",3.5816,3.6404,3.5376,3.6404,269200.0],["1992-02-04",3.6599,3.8525,3.6599,3.8525,367600.0],["1992-02-05",3.8525,3.8525,3.8377,3.8525,63600.0],["1992-02-06",3.8525,3.8525,3.8229,3.8229,18400.0],["1992-02-07",3.8229,3.8525,3.8229,3.8377,38800.0],["1992-02-10",3.8377,3.8525,3.8081,3.8525,66000.0],["1992-02-11",3.8525,3.8525,3.8081,3.8229,316800.0],["1992-02-12",3.8229,3.8229,3.8081,3.8229,40800.0],["1992-02-13",3.7933,3.8229,3.7933,3.7933,35200.0],["1992-02-14",3.8081,3.8525,3.7933,3.8377,128000.0],["1992-02-18",3.8377,3.8377,3.7785,3.7785,40400.0],["1992-02-19",3.7785,3.7933,3.734,3.7785,47200.0],["1992-02-20",3.7933,3.9563,3.7933,3.897,89200.0],["1992-02-21",3.9118,3.9711,3.734,3.7488,87200.0],["1992-02-24",3.7636,3.8081,3.7488,3.8081,43200.0],["1992-02-25",3.7933,3.7933,3.734,3.7488,42000.0],["1992-02-26",3.7636,3.7933,3.7488,3.7933,42800.0],["1992-02-27",3.8229,3.8229,3.734,3.8229,77200.0],["1992-02-28",3.8377,3.8377,3.7636,3.7933,16000.0],["1992-03-02",3.8229,3.8229,3.734,3.8229,102800.0],["1992-03-03",3.7933,3.7933,3.734,3.7636,7600.0],["1992-03-04",3.7636,3.7785,3.7044,3.7636,79200.0],["1992-03-05",3.7636,3.7785,3.6896,3.6896,65200.0],["1992-03-06",3.6747,3.7636,3.6747,3.7636,40800.0],["1992-03-09",3.7488,3.8229,3.7488,3.8229,90800.0],["1992-03-10",3.8229,3.8822,3.8081,3.8822,215200.0],["1992-03-11",3.8822,3.9118,3.8674,3.9118,87200.0],["1992-03-12",3.897,3.9118,3.897,3.9118,36400.0],["1992-03-13",3.9118,4.0155,3.9118,3.9859,128800.0],["1992-03-16",4.0007,4.0304,4.0007,4.0304,74000.0],["1992-03-17",4.0896,4.1341,4.0452,4.0748,93600.0],["1992-03-18",4.0896,4.0896,3.9859,4.0007,74400.0],["1992-03-19",3.9859,4.0896,3.9563,4.0896,71200.0],["1992-03-20",4.0748,4.1044,3.9711,3.9859,64400.0],["1992-03-23",3.9859,4.0304,3.9711,3.9711,184800.0],["1992-03-24",3.9711,3.9859,3.9118,3.9859,34800.0],["1992-03-25",3.9859,4.0007,3.9711,4.0007,219600.0],["1992-03-26",4.0007,4.0007,3.9859,4.0007,259200.0],["1992-03-27",4.0007,4.0007,3.9711,3.9859,32400.0],["1992-03-30",3.9711,3.9711,3.897,3.897,216400.0],["1992-03-31",3.897,3.9711,3.897,3.9563,206800.0],["1992-04-01",3.9415,3.9563,3.9266,3.9563,19600.0],["1992-04-02",3.9563,4.0155,3.9415,4.0007,212800.0],["1992-04-03",4.0304,4.0304,3.9859,4.0007,50400.0],["1992-04-06",4.0155,4.0155,3.9414,3.9414,75200.0],["1992-04-07",3.9415,4.0007,3.9118,4.0007,250400.0],["1992-04-08",3.9711,3.9711,3.9118,3.9563,47200.0],["1992-04-09",3.9266,3.9266,3.7933,3.8081,41200.0],["1992-04-10",3.8229,3.9118,3.8229,3.9118,251200.0],["1992-04-13",3.8822,3.9414,3.8822,3.9414,222800.0],["1992-04-14",3.8822,3.9414,3.8822,3.9414,112400.0],["1992-04-15",3.9563,4.0304,3.9266,3.9563,113200.0],["1992-04-16",3.9563,4.0007,3.9415,4.0007,15200.0],["1992-04-20",4.0007,4.0304,3.9711,4.0304,32000.0],["1992-04-21",4.1193,4.1489,4.0304,4.0452,140000.0],["1992-04-22",4.0452,4.1489,4.0304,4.1341,160800.0],["1992-04-23",4.1193,4.1193,4.0748,4.1044,70400.0],["1992-04-24",4.1193,4.1193,4.0896,4.1193,127200.0],["1992-04-27",4.1193,4.1489,4.0748,4.1489,30800.0],["1992-04-28",4.1193,4.1489,4.1044,4.1193,52400.0],["1992-04-29",4.1341,4.1489,4.0896,4.1044,50400.0],["1992-04-30",4.1044,4.1489,4.06,4.1489,146000.0],["1992-05-01",4.1489,4.1489,4.1044,4.1193,161600.0],["1992-05-04",4.124,4.1988,4.124,4.1838,40000.0],["1992-05-05",4.1539,4.1988,4.0942,4.0942,53600.0],["1992-05-06",4.139,4.139,4.0493,4.0493,42400.0],["1992-05-07",3.9896,4.0194,3.9298,3.9447,148000.0],["1992-05-08",3.9447,3.9597,3.9149,3.9298,103200.0],["1992-05-11",3.9298,3.9298,3.885,3.8999,36800.0],["1992-05-12",3.87,3.87,3.7953,3.8103,164800.0],["1992-05-13",3.8103,3.8252,3.7953,3.7953,105600.0],["1992-05-14",3.7953,3.8252,3.7804,3.7804,38800.0],["1992-05-15",3.7953,3.8252,3.7953,3.8252,13600.0],["1992-05-18",3.8401,3.885,3.8401,3.8551,158000.0],["1992-05-19",3.885,3.8999,3.87,3.8999,216000.0],["1992-05-20",3.8999,3.9597,3.8551,3.9597,92000.0],["1992-05-21",3.9447,3.9447,3.8999,3.9149,22800.0],["1992-05-22",3.8999,3.8999,3.87,3.885,12800.0],["1992-05-26",3.8999,3.9447,3.885,3.9447,71600.0],["1992-05-27",3.9149,3.9298,3.8999,3.9298,68000.0],["1992-05-28",3.9298,3.9298,3.8999,3.9149,21600.0],["1992-05-29",3.9298,3.9597,3.885,3.8999,18000.0],["1992-06-01",3.87,3.9298,3.87,3.9149,23600.0],["1992-06-02",3.8999,4.0045,3.8999,3.9896,72800.0],["1992-06-03",4.0045,4.1091,4.0045,4.1091,53200.0],["1992-06-04",4.1091,4.1988,4.1091,4.1838,354800.0],["1992-06-05",4.1988,4.1988,4.0942,4.1091,45600.0],["1992-06-08",4.1091,4.1689,4.1091,4.1689,67200.0],["1992-06-09",4.1539,4.2137,4.1539,4.1689,81600.0],["1992-06-10",4.139,4.139,4.0493,4.124,116400.0],["1992-06-11",4.124,4.124,3.9447,3.9447,42800.0],["1992-06-12",3.9597,3.9896,3.9597,3.9896,12800.0],["1992-06-15",4.0045,4.0194,4.0045,4.0194,177600.0],["1992-06-16",4.0045,4.0344,4.0045,4.0344,98800.0],["1992-06-17",4.0194,4.0344,3.9896,4.0344,30000.0],["1992-06-18",4.0643,4.0643,4.0045,4.0045,20400.0],["1992-06-19",3.9896,3.9896,3.8551,3.9298,54800.0],["1992-06-22",3.9148,3.9148,3.8252,3.8252,48400.0],["1992-06-23",3.8401,3.9298,3.8401,3.8999,80400.0],["1992-06-24",3.885,3.885,3.87,3.885,26800.0],["1992-06-25",3.885,3.885,3.7953,3.8103,30800.0],["1992-06-26",3.7953,3.7953,3.7654,3.7804,56400.0],["1992-06-29",3.7953,4.139,3.7953,4.1091,123600.0],["1992-06-30",4.139,4.2137,4.0643,4.0942,282000.0],["1992-07-01",4.1091,4.124,4.0344,4.0493,169600.0],["1992-07-02",4.0493,4.0493,3.9447,3.9447,24000.0],["1992-07-06",3.9597,3.9746,3.885,3.8999,110400.0],["1992-07-07",3.885,3.885,3.8252,3.87,295600.0],["1992-07-08",3.8551,3.885,3.8551,3.8551,136400.0],["1992-07-09",3.8551,3.87,3.8551,3.87,103200.0],["1992-07-10",3.885,3.8999,3.885,3.8999,108800.0],["1992-07-13",3.885,3.9149,3.885,3.9149,43200.0],["1992-07-14",3.9298,3.9597,3.9298,3.9597,12800.0],["1992-07-15",3.9597,3.9597,3.9447,3.9447,20000.0],["1992-07-16",3.9447,3.9597,3.8999,3.9149,261600.0],["1992-07-17",3.9149,3.9149,3.885,3.885,31600.0],["1992-07-20",3.885,3.885,3.8252,3.8252,14800.0],["1992-07-21",3.8551,3.8551,3.7505,3.7804,188000.0],["1992-07-22",3.7505,3.7505,3.5413,3.5413,72400.0],["1992-07-23",3.5712,3.6608,3.5413,3.6608,30400.0],["1992-07-24",3.6459,3.6608,3.5264,3.6011,88000.0],["1992-07-27",3.6011,3.6011,3.6011,3.6011,5200.0],["1992-07-28",3.5861,3.6309,3.5264,3.5264,144400.0],["1992-07-29",3.4815,3.6459,3.4815,3.6459,158000.0],["1992-07-30",3.616,3.616,3.5712,3.616,374000.0],["1992-07-31",3.616,3.616,3.5861,3.5861,124800.0],["1992-08-03",3.5712,3.5861,3.5712,3.5712,22000.0],["1992-08-04",3.5458,3.5458,3.5307,3.5307,19600.0],["1992-08-05",3.5307,3.5307,3.5006,3.5157,22800.0],["1992-08-06",3.5157,3.5157,3.4855,3.4855,1668000.0],["1992-08-07",3.4855,3.4855,3.3949,3.3949,47200.0],["1992-08-10",3.3949,3.41,3.3949,3.3949,58800.0],["1992-08-11",3.41,3.41,3.3497,3.3497,30000.0],["1992-08-12",3.3497,3.3497,3.3044,3.3044,52800.0],["1992-08-13",3.3044,3.3044,3.2893,3.2893,18000.0],["1992-08-14",3.2742,3.2742,3.2139,3.229,196800.0],["1992-08-17",3.2441,3.2742,3.229,3.2742,134800.0],["1992-08-18",3.2893,3.3648,3.2893,3.3648,265200.0],["1992-08-19",3.3497,3.3949,3.3497,3.3799,137200.0],["1992-08-20",3.3648,3.3949,3.3648,3.3799,83200.0],["1992-08-21",3.3799,3.3799,3.3497,3.3497,49600.0],["1992-08-24",3.2893,3.3195,3.2742,3.3044,102800.0],["1992-08-25",3.3044,3.3044,3.2893,3.2893,13200.0],["1992-08-26",3.3044,3.3044,3.2441,3.2441,18000.0],["1992-08-27",3.2591,3.2591,3.229,3.2441,219600.0],["1992-08-28",3.2441,3.2441,3.229,3.2441,228400.0],["1992-08-31",3.2441,3.3044,3.2441,3.2893,54000.0],["1992-09-01",3.2893,3.2893,3.2591,3.2591,74400.0],["1992-09-02",3.2591,3.2893,3.229,3.2591,104000.0],["1992-09-03",3.2742,3.2742,3.2591,3.2591,99200.0],["1992-09-04",3.2591,3.2591,3.229,3.2441,127200.0],["1992-09-08",3.229,3.229,3.2139,3.229,47200.0],["1992-09-09",3.229,3.229,3.1686,3.1686,55600.0],["1992-09-10",3.1686,3.1686,3.1384,3.1686,86000.0],["1992-09-11",3.1837,3.1837,3.1686,3.1837,121600.0],["1992-09-14",3.2139,3.3799,3.2139,3.3799,544400.0],["1992-09-15",3.3648,3.41,3.3648,3.3799,360800.0],["1992-09-16",3.3799,3.3799,3.3799,3.3799,11600.0],["1992-09-17",3.3799,3.3949,3.3648,3.3949,48000.0],["1992-09-18",3.3799,3.3949,3.2893,3.3195,243200.0],["1992-09-21",3.3195,3.3195,3.2893,3.2893,142400.0],["1992-09-22",3.2893,3.3044,3.2591,3.2591,184400.0],["1992-09-23",3.2893,3.3044,3.2893,3.3044,59200.0],["1992-09-24",3.3044,3.3195,3.3044,3.3195,71600.0],["1992-09-25",3.3346,3.3346,3.3195,3.3346,63600.0],["1992-09-28",3.3195,3.3799,3.3195,3.3799,36800.0],["1992-09-29",3.3648,3.4251,3.3648,3.4251,18000.0],["1992-09-30",3.4251,3.4251,3.41,3.4251,134400.0],["1992-10-01",3.41,3.4553,3.41,3.4402,19200.0],["1992-10-02",3.4251,3.4251,3.3949,3.41,34400.0],["1992-10-05",3.4251,3.4251,3.3497,3.3648,69200.0],["1992-10-06",3.3799,3.3799,3.3648,3.3799,28000.0],["1992-10-07",3.3799,3.3799,3.3346,3.3497,31600.0],["1992-10-08",3.3648,3.3799,3.3497,3.3648,30800.0],["1992-10-09",3.3648,3.3648,3.3195,3.3195,29600.0],["1992-10-12",3.3195,3.3195,3.3044,3.3044,14800.0],["1992-10-13",3.2893,3.3044,3.2893,3.3044,17600.0],["1992-10-14",3.3044,3.3346,3.3044,3.3195,9600.0],["1992-10-15",3.3195,3.3195,3.2742,3.3195,77200.0],["1992-10-16",3.3497,3.3799,3.3497,3.3497,65600.0],["1992-10-19",3.3497,3.3648,3.3346,3.3346,30400.0],["1992-10-20",3.3497,3.3799,3.3195,3.3799,17200.0],["1992-10-21",3.3949,3.41,3.3799,3.41,14400.0],["1992-10-22",3.41,3.41,3.3497,3.3799,160800.0],["1992-10-23",3.3648,3.3949,3.3648,3.3949,28800.0],["1992-10-26",3.41,3.41,3.3497,3.3799,51600.0],["1992-10-27",3.3799,3.3799,3.3648,3.3648,48800.0],["1992-10-28",3.3799,3.3949,3.3648,3.3799,39600.0],["1992-10-29",3.3799,3.3799,3.3346,3.3346,59600.0],["1992-10-30",3.3497,3.3949,3.3497,3.3949,14400.0],["1992-11-02",3.3949,3.4553,3.3949,3.4553,133600.0],["1992-11-03",3.4855,3.5458,3.4704,3.5157,226800.0],["1992-11-04",3.5358,3.5358,3.4443,3.4443,69200.0],["1992-11-05",3.3834,3.3834,3.2614,3.3376,384800.0],["1992-11-06",3.3072,3.3681,3.3072,3.3529,75600.0],["1992-11-09",3.3376,3.3529,3.2919,3.3529,72000.0],["1992-11-10",3.3529,3.4138,3.3529,3.3986,98000.0],["1992-11-11",3.3834,3.4291,3.3681,3.3681,75600.0],["1992-11-12",3.3681,3.3681,3.3376,3.3376,103200.0],["1992-11-13",3.3529,3.3681,3.3376,3.3529,70400.0],["1992-11-16",3.3376,3.3376,3.3224,3.3224,61600.0],["1992-11-17",3.3224,3.3224,3.2157,3.2462,113600.0],["1992-11-18",3.2462,3.2462,3.2005,3.231,117200.0],["1992-11-19",3.231,3.2462,3.2157,3.2462,63200.0],["1992-11-20",3.2462,3.2462,3.1852,3.2005,102000.0],["1992-11-23",3.2005,3.2005,3.1548,3.17,23600.0],["1992-11-24",3.17,3.2157,3.1548,3.2157,97600.0],["1992-11-25",3.2005,3.2462,3.2005,3.2462,72400.0],["1992-11-27",3.2614,3.2614,3.2462,3.2462,36400.0],["1992-11-30",3.2462,3.2614,3.2462,3.2462,110800.0],["1992-12-01",3.3072,3.3529,3.2919,3.3529,563600.0],["1992-12-02",3.3834,3.4596,3.3834,3.4443,138400.0],["1992-12-03",3.4748,3.4901,3.4596,3.4748,68000.0],["1992-12-04",3.4748,3.5358,3.4748,3.5358,38800.0],["1992-12-07",3.5205,3.551,3.5205,3.5358,178000.0],["1992-12-08",3.5358,3.551,3.4443,3.4443,91200.0],["1992-12-09",3.4443,3.4443,3.3681,3.4138,102800.0],["1992-12-10",3.4138,3.4138,3.3529,3.3529,32400.0],["1992-12-11",3.3834,3.3986,3.3529,3.3986,27600.0],["1992-12-14",3.3834,3.3986,3.3834,3.3834,22000.0],["1992-12-15",3.3529,3.3529,3.3376,3.3376,78000.0],["1992-12-16",3.3529,3.3834,3.3529,3.3834,18400.0],["1992-12-17",3.3834,3.4138,3.3834,3.3986,253600.0],["1992-12-18",3.4596,3.4901,3.4291,3.4901,104800.0],["1992-12-21",3.4748,3.4901,3.4596,3.4748,96800.0],["1992-12-22",3.4748,3.4901,3.4748,3.4901,202800.0],["1992-12-23",3.4748,3.4748,3.4291,3.4748,221200.0],["1992-12-24",3.4596,3.4748,3.4596,3.4748,101200.0],["1992-12-28",3.4748,3.4748,3.4138,3.4138,156000.0],["1992-12-29",3.4138,3.4596,3.4138,3.4291,107200.0],["1992-12-30",3.4596,3.4596,3.4291,3.4596,84800.0],["1992-12-31",3.4596,3.4748,3.4596,3.4748,181200.0],["1993-01-04",3.4748,3.5205,3.4596,3.5205,175200.0],["1993-01-05",3.5053,3.5358,3.49,3.5358,278800.0],["1993-01-06",3.5358,3.5663,3.5358,3.551,137600.0],["1993-01-07",3.551,3.551,3.4901,3.5053,36400.0],["1993-01-08",3.5205,3.5205,3.4901,3.5053,28800.0],["1993-01-11",3.5358,3.551,3.5205,3.5358,210000.0],["1993-01-12",3.5358,3.5358,3.5053,3.5205,219600.0],["1993-01-13",3.5205,3.5205,3.4748,3.4901,104000.0],["1993-01-14",3.4901,3.5205,3.4901,3.5205,53600.0],["1993-01-15",3.5205,3.5358,3.5053,3.5205,65200.0],["1993-01-18",3.5358,3.5358,3.5205,3.5358,75600.0],["1993-01-19",3.5358,3.6272,3.5205,3.5967,312000.0],["1993-01-20",3.5967,3.5967,3.551,3.5967,52800.0],["1993-01-21",3.5358,3.5358,3.4901,3.4901,150800.0],["1993-01-22",3.4901,3.551,3.4901,3.551,267200.0],["1993-01-25",3.551,3.5815,3.5358,3.5815,104400.0],["1993-01-26",3.5967,3.612,3.5663,3.5815,85200.0],["1993-01-27",3.5815,3.5815,3.5358,3.5358,55600.0],["1993-01-28",3.551,3.5663,3.5358,3.551,47600.0],["1993-01-29",3.5663,3.5815,3.5205,3.5358,121200.0],["1993-02-01",3.5663,3.5815,3.5205,3.5358,56400.0],["1993-02-02",3.5358,3.5358,3.4596,3.4748,224800.0],["1993-02-03",3.4901,3.5205,3.4748,3.4901,309200.0],["1993-02-04",3.5104,3.5412,3.5104,3.5258,339600.0],["1993-02-05",3.5412,3.572,3.5412,3.5566,218800.0],["1993-02-08",3.5566,3.6181,3.5412,3.5874,41200.0],["1993-02-09",3.5874,3.6951,3.5874,3.6951,181600.0],["1993-02-10",3.6951,3.6951,3.6335,3.6335,118400.0],["1993-02-11",3.6335,3.6489,3.6335,3.6335,28800.0],["1993-02-12",3.6335,3.6335,3.6181,3.6181,97200.0],["1993-02-16",3.6181,3.6181,3.5412,3.5566,97200.0],["1993-02-17",3.572,3.572,3.5258,3.5258,39600.0],["1993-02-18",3.5258,3.5412,3.4488,3.4642,160000.0],["1993-02-19",3.4488,3.495,3.4488,3.4796,66800.0],["1993-02-22",3.4796,3.6028,3.4796,3.6028,74000.0],["1993-02-23",3.6335,3.6643,3.6335,3.6489,155600.0],["1993-02-24",3.6489,3.6797,3.6489,3.6797,98800.0],["1993-02-25",3.6951,3.6951,3.6643,3.6643,52000.0],["1993-02-26",3.6643,3.6797,3.6335,3.6489,33200.0],["1993-03-01",3.6489,3.6489,3.6335,3.6335,26400.0],["1993-03-02",3.6335,3.7413,3.6335,3.7413,240800.0],["1993-03-03",3.7413,3.7567,3.7413,3.7567,34800.0],["1993-03-04",3.7567,3.7567,3.7413,3.7567,170800.0],["1993-03-05",3.7567,3.8491,3.7413,3.8491,164400.0],["1993-03-08",3.8799,4.08,3.8799,4.08,275200.0],["1993-03-09",4.08,4.08,4.0031,4.0031,211600.0],["1993-03-10",4.0185,4.0185,3.9877,3.9877,34400.0],["1993-03-11",3.9877,4.0031,3.9877,3.9877,74800.0],["1993-03-12",3.9877,3.9877,3.9569,3.9877,90800.0],["1993-03-15",3.9877,3.9877,3.9415,3.9569,10800.0],["1993-03-16",3.9415,3.9415,3.9261,3.9261,13600.0],["1993-03-17",3.9261,3.9261,3.8645,3.8799,55200.0],["1993-03-18",3.8799,3.8799,3.8645,3.8799,40800.0],["1993-03-19",3.8799,3.8799,3.8337,3.8799,159600.0],["1993-03-22",3.8491,3.8953,3.8491,3.8953,32400.0],["1993-03-23",3.8953,3.9415,3.8953,3.9415,157200.0],["1993-03-24",3.9261,4.1262,3.9261,4.0954,544400.0],["1993-03-25",4.0954,4.1262,4.0954,4.0954,43600.0],["1993-03-26",4.1108,4.1108,4.0646,4.0646,238800.0],["1993-03-29",4.0646,4.0954,4.0646,4.0954,50800.0],["1993-03-30",4.0646,4.0954,4.0646,4.08,28000.0],["1993-03-31",4.0954,4.0954,4.0339,4.0646,42000.0],["1993-04-01",4.0646,4.0646,4.0031,4.0338,142400.0],["1993-04-02",4.0492,4.0492,4.0031,4.0185,84400.0],["1993-04-05",4.0185,4.0492,4.0031,4.0492,15600.0],["1993-04-06",4.0338,4.0492,4.0338,4.0338,20000.0],["1993-04-07",4.0338,4.0492,4.0338,4.0338,19600.0],["1993-04-08",4.0339,4.0954,4.0339,4.0954,98000.0],["1993-04-12",4.0646,4.08,4.0646,4.08,24000.0],["1993-04-13",4.1108,4.1416,4.1108,4.1416,20000.0],["1993-04-14",4.1416,4.1724,4.1262,4.157,101200.0],["1993-04-15",4.1724,4.1724,4.1262,4.1262,22400.0],["1993-04-16",4.1262,4.1262,4.0492,4.0646,288000.0],["1993-04-19",4.0339,4.0339,3.9415,3.9415,111600.0],["1993-04-20",3.9415,3.9569,3.9107,3.9107,94800.0],["1993-04-21",3.9261,3.9261,3.8953,3.9261,25200.0],["1993-04-22",4.0646,4.311,4.0646,4.2802,568800.0],["1993-04-23",4.2494,4.2648,4.2032,4.234,220000.0],["1993-04-26",4.2494,4.2802,4.234,4.2802,64800.0],["1993-04-27",4.2648,4.2648,4.1724,4.1724,96000.0],["1993-04-28",4.1724,4.2648,4.1724,4.2494,20800.0],["1993-04-29",4.2186,4.311,4.2186,4.311,276000.0],["1993-04-30",4.2956,4.4034,4.2802,4.4034,344000.0],["1993-05-03",4.388,4.4342,4.388,4.4342,169200.0],["1993-05-04",4.4546,4.4546,4.4236,4.4236,68400.0],["1993-05-05",4.3926,4.3926,4.2839,4.377,120800.0],["1993-05-06",4.4081,4.4546,4.3926,4.4081,265200.0],["1993-05-07",4.3926,4.4236,4.3926,4.4081,47600.0],["1993-05-10",4.4081,4.4236,4.3615,4.4081,162000.0],["1993-05-11",4.4546,4.4546,4.3615,4.3615,173200.0],["1993-05-12",4.3305,4.346,4.315,4.3305,193200.0],["1993-05-13",4.315,4.315,4.2684,4.2684,210000.0],["1993-05-14",4.2684,4.2684,4.1753,4.1908,167600.0],["1993-05-17",4.1908,4.315,4.1753,4.2684,569200.0],["1993-05-18",4.2373,4.2529,4.1597,4.2373,468000.0],["1993-05-19",4.2373,4.2373,4.2063,4.2373,138800.0],["1993-05-20",4.2373,4.2994,4.2373,4.2994,87200.0],["1993-05-21",4.2994,4.5012,4.2994,4.4546,141600.0],["1993-05-24",4.4546,4.5012,4.4546,4.5012,162400.0],["1993-05-25",4.4857,4.6254,4.4857,4.5943,532400.0],["1993-05-26",4.6099,4.734,4.6099,4.703,509200.0],["1993-05-27",4.7496,4.9358,4.7496,4.8116,273200.0],["1993-05-28",4.7961,4.7961,4.6564,4.6875,149200.0],["1993-06-01",4.6875,4.6875,4.6254,4.6254,121200.0],["1993-06-02",4.5943,4.5943,4.5012,4.5478,312400.0],["1993-06-03",4.6099,4.6564,4.6099,4.6564,392800.0],["1993-06-04",4.6564,4.6875,4.6099,4.6099,266000.0],["1993-06-07",4.5943,4.5943,4.5012,4.5012,438800.0],["1993-06-08",4.5167,4.5167,4.346,4.346,184800.0],["1993-06-09",4.377,4.377,4.2373,4.2373,154400.0],["1993-06-10",4.2684,4.2684,4.2218,4.2529,45200.0],["1993-06-11",4.2684,4.2684,4.2529,4.2529,76400.0],["1993-06-14",4.2529,4.346,4.2529,4.2994,265600.0],["1993-06-15",4.3305,4.4081,4.3305,4.4081,72400.0],["1993-06-16",4.4236,4.4702,4.3926,4.4081,149600.0],["1993-06-17",4.4236,4.4236,4.346,4.346,37600.0],["1993-06-18",4.315,4.315,4.2218,4.2373,111200.0],["1993-06-21",4.2373,4.2373,4.2063,4.2218,108800.0],["1993-06-22",4.2063,4.2218,4.1908,4.2218,269200.0],["1993-06-23",4.2218,4.2218,4.1908,4.1908,174800.0],["1993-06-24",4.2063,4.2063,4.1908,4.1908,325200.0],["1993-06-25",4.1597,4.2063,4.1597,4.1908,42000.0],["1993-06-28",4.1908,4.2063,4.1908,4.2063,204000.0],["1993-06-29",4.2063,4.2063,4.1753,4.1908,19200.0],["1993-06-30",4.1908,4.1908,4.1442,4.1597,28800.0],["1993-07-01",4.1908,4.1908,4.1287,4.1287,85200.0],["1993-07-02",4.1287,4.1287,3.9735,3.9735,70800.0],["1993-07-06",4.0045,4.0977,4.0045,4.0511,99200.0],["1993-07-07",4.0356,4.0511,3.989,4.0045,196800.0],["1993-07-08",4.02,4.02,3.9269,3.958,126000.0],["1993-07-09",3.9269,3.958,3.8959,3.8959,259200.0],["1993-07-12",3.8959,3.9269,3.8804,3.8804,115600.0],["1993-07-13",3.8493,3.8493,3.8183,3.8183,266400.0],["1993-07-14",3.8493,3.9114,3.8493,3.9114,517200.0],["1993-07-15",3.9114,4.02,3.8959,3.9735,309200.0],["1993-07-16",3.989,4.0511,3.9735,4.0511,182800.0],["1993-07-19",4.0511,4.0511,4.0045,4.0045,20400.0],["1993-07-20",3.9735,3.9735,3.9114,3.9114,49200.0],["1993-07-21",4.0977,4.2218,4.0821,4.1753,340000.0],["1993-07-22",4.1753,4.1908,4.0821,4.1287,556000.0],["1993-07-23",4.1132,4.1287,4.0666,4.1287,122800.0],["1993-07-26",4.1287,4.2063,4.1287,4.2063,241600.0],["1993-07-27",4.2218,4.2839,4.2218,4.2839,140000.0],["1993-07-28",4.2839,4.2994,4.2684,4.2839,260000.0],["1993-07-29",4.2839,4.3615,4.2839,4.346,247600.0],["1993-07-30",4.3305,4.377,4.315,4.377,100400.0],["1993-08-02",4.377,4.3926,4.3615,4.377,45600.0],["1993-08-03",4.377,4.4236,4.346,4.377,292000.0],["1993-08-04",4.429,4.429,4.382,4.4133,334400.0],["1993-08-05",4.4446,4.5072,4.4446,4.4759,210800.0],["1993-08-06",4.4759,4.5229,4.4759,4.5072,46000.0],["1993-08-09",4.5229,4.6168,4.5229,4.6011,350400.0],["1993-08-10",4.5699,4.6325,4.5699,4.6325,170400.0],["1993-08-11",4.6168,4.6638,4.6168,4.6325,339200.0],["1993-08-12",4.6325,4.6325,4.6168,4.6325,184000.0],["1993-08-13",4.6325,4.6325,4.6168,4.6325,100800.0],["1993-08-16",4.6325,4.6481,4.6325,4.6325,27600.0],["1993-08-17",4.6481,4.6794,4.6324,4.6794,105600.0],["1993-08-18",4.695,4.7733,4.695,4.7576,336800.0],["1993-08-19",4.7577,4.7577,4.7107,4.7264,236000.0],["1993-08-20",4.742,4.7576,4.7263,4.7576,14000.0],["1993-08-23",4.7576,4.7576,4.6794,4.6794,66400.0],["1993-08-24",4.6794,4.7107,4.6637,4.7107,202400.0],["1993-08-25",4.7107,4.742,4.7107,4.7264,41600.0],["1993-08-26",4.7577,4.7577,4.7107,4.7107,94000.0],["1993-08-27",4.6951,4.6951,4.5699,4.6325,123200.0],["1993-08-30",4.6324,4.6324,4.5698,4.5855,42400.0],["1993-08-31",4.5698,4.6011,4.5385,4.5698,92400.0],["1993-09-01",4.6011,4.6168,4.5698,4.5698,22800.0],["1993-09-02",4.5698,4.6011,4.5698,4.5698,161600.0],["1993-09-03",4.5698,4.5855,4.5542,4.5855,50000.0],["1993-09-07",4.5699,4.6325,4.5699,4.6325,96400.0],["1993-09-08",4.6637,4.6794,4.6011,4.6011,125600.0],["1993-09-09",4.5855,4.6638,4.5855,4.6325,76800.0],["1993-09-10",4.6481,4.7263,4.6481,4.6481,112800.0],["1993-09-13",4.6481,4.7107,4.6481,4.695,35200.0],["1993-09-14",4.7107,4.7107,4.6324,4.6637,38000.0],["1993-09-15",4.6324,4.6324,4.5542,4.5698,316400.0],["1993-09-16",4.6011,4.6011,4.5385,4.5385,12800.0],["1993-09-17",4.5072,4.5698,4.5072,4.5542,40400.0],["1993-09-20",4.5542,4.5542,4.4759,4.4759,72000.0],["1993-09-21",4.4759,4.4759,4.429,4.4759,62800.0],["1993-09-22",4.4759,4.5542,4.4759,4.5385,43200.0],["1993-09-23",4.5229,4.5698,4.5229,4.5698,14800.0],["1993-09-24",4.5385,4.6324,4.5385,4.6011,122800.0],["1993-09-27",4.6168,4.7577,4.6011,4.7107,284000.0],["1993-09-28",4.7263,4.7263,4.6481,4.6481,27600.0],["1993-09-29",4.6324,4.6637,4.6324,4.6481,4400.0],["1993-09-30",4.6481,4.7107,4.5855,4.6011,185200.0],["1993-10-01",4.5699,4.6325,4.5542,4.6325,286000.0],["1993-10-04",4.6638,4.7577,4.6481,4.7264,74800.0],["1993-10-05",4.7264,4.742,4.7264,4.7264,55200.0],["1993-10-06",4.742,4.8203,4.742,4.8203,102400.0],["1993-10-07",4.8359,4.8516,4.7733,4.7733,85600.0],["1993-10-08",4.789,4.8203,4.7733,4.8203,42000.0],["1993-10-11",4.8203,4.8203,4.789,4.8203,44400.0],["1993-10-12",4.8203,4.9455,4.8203,4.8829,146800.0],["1993-10-13",4.8985,4.9455,4.8203,4.8359,147200.0],["1993-10-14",4.8359,4.9455,4.8202,4.9455,205600.0],["1993-10-15",4.9768,5.0394,4.9768,5.0081,212800.0],["1993-10-18",5.0237,5.055,4.9767,4.9767,82000.0],["1993-10-19",4.9611,5.0394,4.9298,4.9455,298800.0],["1993-10-20",4.9455,4.9455,4.9298,4.9298,146000.0],["1993-10-21",4.9298,4.9455,4.8985,4.9142,29600.0],["1993-10-22",4.9142,4.9142,4.8516,4.8672,310000.0],["1993-10-25",4.8985,4.9142,4.8829,4.9142,14800.0],["1993-10-26",4.9455,4.9611,4.9455,4.9611,141200.0],["1993-10-27",4.9611,5.0707,4.9455,5.055,85600.0],["1993-10-28",5.0237,5.055,4.9768,4.9924,27600.0],["1993-10-29",5.0237,5.0237,5.0081,5.0237,171200.0],["1993-11-01",4.9924,5.0394,4.9924,5.0081,83600.0],["1993-11-02",5.0237,5.3054,4.9611,5.1959,1186400.0],["1993-11-03",5.2115,5.2272,5.1959,5.1959,812800.0],["1993-11-04",5.2167,5.2167,5.1379,5.1379,337600.0],["1993-11-05",5.1536,5.1536,5.0275,5.0591,94800.0],["1993-11-08",5.0591,5.0748,5.0433,5.0591,346400.0],["1993-11-09",5.0748,5.0906,5.0433,5.0591,226400.0],["1993-11-10",5.0591,5.0591,5.0118,5.0433,217600.0],["1993-11-11",5.0433,5.0433,5.0275,5.0275,79600.0],["1993-11-12",5.0433,5.0433,5.0118,5.0433,171600.0],["1993-11-15",5.0433,5.0433,5.0118,5.0118,38400.0],["1993-11-16",4.9803,5.0118,4.933,5.0118,90000.0],["1993-11-17",5.0118,5.0433,4.9803,5.0118,102000.0],["1993-11-18",5.0275,5.0275,4.9645,4.9803,148400.0],["1993-11-19",4.9803,4.9803,4.9803,4.9803,50800.0],["1993-11-22",4.9803,4.9803,4.9487,4.9645,5200.0],["1993-11-23",4.9645,4.9803,4.9487,4.9645,146400.0],["1993-11-24",4.9487,4.9803,4.9487,4.9803,70400.0],["1993-11-26",4.9803,4.9803,4.9803,4.9803,18400.0],["1993-11-29",4.9645,4.996,4.9645,4.9803,133600.0],["1993-11-30",4.9645,4.9645,4.9172,4.933,191200.0],["1993-12-01",4.9487,5.0118,4.933,5.0118,136800.0],["1993-12-02",5.0118,5.1063,4.996,5.0433,162800.0],["1993-12-03",5.0433,5.0591,5.0118,5.0591,96800.0],["1993-12-06",5.0275,5.0591,5.0275,5.0433,80400.0],["1993-12-07",5.0118,5.0275,4.9803,5.0118,100400.0],["1993-12-08",5.0118,5.0118,4.9645,4.9803,279200.0],["1993-12-09",4.9487,4.9803,4.9487,4.9803,108400.0],["1993-12-10",4.996,5.0591,4.996,5.0118,114400.0],["1993-12-13",4.996,5.0118,4.9172,4.996,523200.0],["1993-12-14",4.9645,4.9803,4.9645,4.9803,78800.0],["1993-12-15",5.0118,5.0118,4.9645,4.996,111600.0],["1993-12-16",4.996,5.0275,4.9645,4.9645,582800.0],["1993-12-17",4.9645,5.1063,4.9645,5.1063,3317200.0],["1993-12-20",5.1221,5.2482,5.1221,5.2009,732400.0],["1993-12-21",5.1851,5.3112,5.1851,5.2955,460000.0],["1993-12-22",5.2955,5.3585,5.2324,5.2324,441200.0],["1993-12-23",5.2324,5.2955,5.2009,5.2482,210800.0],["1993-12-27",5.2324,5.2639,5.2167,5.2639,204400.0],["1993-12-28",5.2482,5.3112,5.2324,5.2639,150000.0],["1993-12-29",5.2955,5.5476,5.2955,5.5476,213600.0],["1993-12-30",5.5476,5.7998,5.5476,5.5949,397200.0],["1993-12-31",5.5634,5.6107,5.5161,5.6107,256000.0],["1994-01-03",5.5791,5.5949,5.39,5.4058,329600.0],["1994-01-04",5.3743,5.4531,5.3112,5.4215,350800.0],["1994-01-05",5.39,5.5003,5.3743,5.5003,381600.0],["1994-01-06",5.6579,5.7998,5.6579,5.784,542000.0],["1994-01-07",5.7525,5.7525,5.6579,5.6737,258000.0],["1994-01-10",5.7052,5.7525,5.6737,5.721,356800.0],["1994-01-11",5.7525,5.7525,5.6895,5.6895,194800.0],["1994-01-12",5.6737,5.7525,5.6737,5.7525,270800.0],["1994-01-13",5.7367,5.8155,5.721,5.7367,230400.0],["1994-01-14",5.7367,5.8313,5.7367,5.784,286400.0],["1994-01-17",5.7525,5.7525,5.7052,5.7525,85200.0],["1994-01-18",5.7367,5.7998,5.7367,5.7998,120400.0],["1994-01-19",6.0204,6.0992,6.0047,6.0362,454400.0],["1994-01-20",6.0362,6.1308,6.0362,6.0835,351600.0],["1994-01-21",6.115,6.2096,6.0677,6.0835,362400.0],["1994-01-24",6.115,6.3041,6.0992,6.2096,260400.0],["1994-01-25",6.2411,6.2726,6.1308,6.1465,268000.0],["1994-01-26",6.1623,6.1623,6.0677,6.115,164400.0],["1994-01-27",6.1465,6.2726,6.115,6.2726,189200.0],["1994-01-28",6.3356,6.5405,6.3356,6.5248,474400.0],["1994-01-31",6.7454,6.7454,6.5248,6.6666,790400.0],["1994-02-01",6.6351,6.6351,6.3829,6.5405,342800.0],["1994-02-02",6.5563,6.5563,6.2568,6.446,448400.0],["1994-02-03",6.446,6.6036,6.4144,6.6036,350400.0],["1994-02-04",6.5928,6.6086,6.4343,6.4977,323200.0],["1994-02-07",6.4977,6.4977,6.3551,6.4026,532800.0],["1994-02-08",6.4026,6.4185,6.3551,6.4026,725200.0],["1994-02-09",6.4026,6.4185,6.3709,6.4185,418000.0],["1994-02-10",6.4026,6.4185,6.3868,6.4185,144800.0],["1994-02-11",6.3868,6.4185,6.3868,6.4026,105200.0],["1994-02-14",6.3551,6.4343,6.2917,6.3868,331200.0],["1994-02-15",6.3868,6.3868,6.3551,6.3551,238800.0],["1994-02-16",6.3551,6.4819,6.3551,6.4819,201600.0],["1994-02-17",6.5135,6.6245,6.5135,6.6086,282000.0],["1994-02-18",6.6086,6.7037,6.5928,6.5928,334800.0],["1994-02-22",6.5928,6.6245,6.5452,6.6245,558400.0],["1994-02-23",6.6245,6.6879,6.6245,6.6245,260000.0],["1994-02-24",6.6562,6.6562,6.5769,6.5769,249200.0],["1994-02-25",6.5769,6.6403,6.5611,6.5769,131600.0],["1994-02-28",6.6086,6.6879,6.6086,6.672,232000.0],["1994-03-01",6.672,6.8305,6.6403,6.6403,333600.0],["1994-03-02",6.6086,6.6086,6.5135,6.5928,857200.0],["1994-03-03",6.5769,6.6879,6.5769,6.6879,123200.0],["1994-03-04",6.672,6.7671,6.672,6.7513,254400.0],["1994-03-07",6.7354,6.8939,6.7354,6.8939,213200.0],["1994-03-08",6.9256,7.195,6.9256,7.0999,542800.0],["1994-03-09",7.0682,7.1633,7.0524,7.1158,230400.0],["1994-03-10",7.1792,7.2426,7.1633,7.195,357600.0],["1994-03-11",7.1633,7.2109,7.1475,7.1633,124000.0],["1994-03-14",7.1792,7.1792,7.0999,7.1792,158400.0],["1994-03-15",7.1633,7.2109,7.0999,7.2109,135200.0],["1994-03-16",7.2267,7.3693,7.2267,7.3535,128400.0],["1994-03-17",7.3535,7.4169,7.3218,7.3535,166800.0],["1994-03-18",7.3693,7.4961,7.3535,7.4961,278000.0],["1994-03-21",7.4644,7.4644,7.4169,7.4327,208000.0],["1994-03-22",7.401,7.401,7.2267,7.2901,103200.0],["1994-03-23",7.3218,7.3218,7.1792,7.3218,306000.0],["1994-03-24",7.2901,7.2901,7.1792,7.1792,303200.0],["1994-03-25",7.1158,7.1158,6.9573,7.0841,278800.0],["1994-03-28",7.0999,7.1158,6.7988,6.7988,662800.0],["1994-03-29",6.8305,6.8622,6.8147,6.8464,507600.0],["1994-03-30",6.8147,6.8147,6.7196,6.7988,213200.0],["1994-03-31",6.783,6.7988,6.6879,6.7988,215600.0],["1994-04-04",6.7671,6.7671,6.5928,6.6403,420000.0],["1994-04-05",6.6879,7.0048,6.6403,6.9414,329600.0],["1994-04-06",6.9414,6.989,6.9097,6.9731,336800.0],["1994-04-07",7.0048,7.2426,7.0048,7.2267,583200.0],["1994-04-08",7.2267,7.3693,7.2267,7.3376,432800.0],["1994-04-11",7.3059,7.4327,7.2901,7.4169,105600.0],["1994-04-12",7.4327,7.4961,7.3535,7.3693,305200.0],["1994-04-13",7.3376,7.3376,7.0682,7.1475,227200.0],["1994-04-14",7.1633,7.1633,7.0048,7.1158,213600.0],["1994-04-15",7.0365,7.0524,6.989,7.0524,117600.0],["1994-04-18",7.0207,7.0682,7.0207,7.0207,222000.0],["1994-04-19",7.0048,7.0048,6.6403,6.6879,210800.0],["1994-04-20",6.6879,6.6879,6.0698,6.0698,498000.0],["1994-04-21",6.1015,6.1966,5.8638,6.1649,548800.0],["1994-04-22",6.1966,6.4185,6.1966,6.4185,690800.0],["1994-04-25",6.4502,6.6562,6.4343,6.6086,209200.0],["1994-04-26",6.6086,6.7196,6.6086,6.6879,210000.0],["1994-04-28",6.7196,6.7354,6.5452,6.5928,137200.0],["1994-04-29",6.6245,6.6245,6.3075,6.4026,961200.0],["1994-05-02",6.4343,6.4343,6.3392,6.4185,196400.0],["1994-05-03",6.4502,6.4977,6.4502,6.4819,369200.0],["1994-05-04",6.4551,6.6942,6.4551,6.6782,143600.0],["1994-05-05",6.6304,6.7898,6.6304,6.6463,171200.0],["1994-05-06",6.6304,6.6304,6.5507,6.5666,56800.0],["1994-05-09",6.5666,6.5666,6.3754,6.3913,88000.0],["1994-05-10",6.3913,6.4232,6.2957,6.3116,156400.0],["1994-05-11",6.2797,6.2797,6.0725,6.0885,182000.0],["1994-05-12",6.1204,6.1841,6.1204,6.1522,76800.0],["1994-05-13",6.1682,6.1841,6.1363,6.1522,72400.0],["1994-05-16",6.1682,6.2319,6.1682,6.1841,141600.0],["1994-05-17",6.1841,6.2319,6.1841,6.2319,148000.0],["1994-05-18",6.216,6.2319,6.216,6.216,224000.0],["1994-05-19",6.216,6.216,6.2001,6.216,165200.0],["1994-05-20",6.216,6.216,6.1841,6.1841,251200.0],["1994-05-23",6.216,6.216,6.1204,6.1363,107200.0],["1994-05-24",6.1363,6.1841,6.1363,6.1363,176400.0],["1994-05-25",6.1522,6.1682,6.1204,6.1522,103600.0],["1994-05-26",6.1682,6.1682,6.0885,6.1044,113600.0],["1994-05-27",6.0566,6.1363,6.0566,6.1204,80800.0],["1994-05-31",6.1044,6.1044,6.0885,6.1044,26400.0],["1994-06-01",6.0885,6.0885,5.961,5.9929,216800.0],["1994-06-02",6.0247,6.1204,6.0088,6.0726,269600.0],["1994-06-03",6.0566,6.0566,5.9929,6.0088,600800.0],["1994-06-06",6.0407,6.1841,6.0407,6.1522,91600.0],["1994-06-07",6.1841,6.216,6.1682,6.1682,54400.0],["1994-06-08",6.1522,6.1682,6.1204,6.1363,79200.0],["1994-06-09",6.1682,6.1682,6.0885,6.1044,16400.0],["1994-06-10",6.1363,6.1522,6.1044,6.1044,14800.0],["1994-06-13",6.1044,6.1682,6.1044,6.1682,22400.0],["1994-06-14",6.1522,6.3754,6.1522,6.3754,121200.0],["1994-06-15",6.5348,6.6145,6.5348,6.6145,278400.0],["1994-06-16",6.5985,6.5985,6.5507,6.5666,179200.0],["1994-06-17",6.5985,6.5985,6.5188,6.5188,145600.0],["1994-06-20",6.5188,6.5188,6.3913,6.3913,22800.0],["1994-06-21",6.4232,6.4232,6.2479,6.2957,162000.0],["1994-06-22",6.3116,6.3913,6.3116,6.3116,391600.0],["1994-06-23",6.3116,6.3435,6.3116,6.3116,140400.0],["1994-06-24",6.2798,6.2957,6.1841,6.1841,24000.0],["1994-06-27",6.1682,6.3435,6.1682,6.3276,207600.0],["1994-06-28",6.3913,6.4073,6.3116,6.3435,258800.0],["1994-06-29",6.3276,6.3276,6.2319,6.2638,70800.0],["1994-06-30",6.2798,6.2798,6.2319,6.2798,60400.0],["1994-07-01",6.2798,6.2798,6.1682,6.2319,55200.0],["1994-07-05",6.2479,6.3116,6.2319,6.2957,144000.0],["1994-07-06",6.2957,6.4073,6.2957,6.3913,149600.0],["1994-07-07",6.3754,6.471,6.3435,6.4391,222400.0],["1994-07-08",6.4551,6.5188,6.4232,6.471,207600.0],["1994-07-11",6.5029,6.5348,6.471,6.5348,99200.0],["1994-07-12",6.5348,6.5666,6.5029,6.5507,87600.0],["1994-07-13",6.5507,6.726,6.5507,6.726,69200.0],["1994-07-14",6.726,6.9173,6.726,6.8535,121200.0],["1994-07-15",6.8376,6.9013,6.8376,6.9013,224800.0],["1994-07-18",6.9013,6.9013,6.8376,6.9013,82400.0],["1994-07-19",6.8695,6.9014,6.8695,6.8854,220400.0],["1994-07-20",6.9173,7.0129,6.9014,6.9651,182000.0],["1994-07-21",6.9492,6.9651,6.8535,6.8854,81600.0],["1994-07-22",6.9173,6.9173,6.8057,6.8376,24800.0],["1994-07-25",6.8057,6.8695,6.7579,6.7738,55600.0],["1994-07-26",6.8057,6.8217,6.742,6.7898,27200.0],["1994-07-27",6.6942,6.742,6.6463,6.726,136000.0],["1994-07-28",6.742,6.8217,6.742,6.8217,18400.0],["1994-07-29",6.7898,6.9014,6.7898,6.8854,44800.0],["1994-08-01",6.8535,6.8854,6.8535,6.8854,34000.0],["1994-08-02",7.1404,7.1404,6.981,7.0129,556000.0],["1994-08-03",7.0129,7.0289,6.981,7.0289,46800.0],["1994-08-04",6.9872,7.0192,6.9231,6.9872,41600.0],["1994-08-05",6.9712,6.9712,6.7789,6.8269,72000.0],["1994-08-08",6.843,6.859,6.6026,6.6507,608400.0],["1994-08-09",6.6667,6.6827,6.6186,6.6507,324800.0],["1994-08-10",6.6507,6.6507,6.6186,6.6507,62800.0],["1994-08-11",6.6506,6.6506,6.5705,6.6026,33600.0],["1994-08-12",6.6026,6.6507,6.5866,6.6346,124400.0],["1994-08-15",6.6186,6.6667,6.6186,6.6346,145600.0],["1994-08-16",6.6026,6.6026,6.4423,6.4744,668800.0],["1994-08-17",6.5064,6.5064,6.4423,6.4744,260400.0],["1994-08-18",6.4744,6.4744,6.4263,6.4263,70000.0],["1994-08-19",6.4263,6.4263,6.3942,6.4103,116000.0],["1994-08-22",6.3942,6.4103,6.3462,6.4103,53200.0],["1994-08-23",6.3782,6.4103,6.2821,6.3782,62400.0],["1994-08-24",6.3462,6.3462,6.1859,6.2821,570200.0],["1994-08-25",6.25,6.3782,6.25,6.2821,56000.0],["1994-08-26",6.3462,6.5064,6.3462,6.4423,724000.0],["1994-08-29",6.4423,6.4423,6.3462,6.3462,100000.0],["1994-08-30",6.3462,6.4423,6.3462,6.4423,146800.0],["1994-08-31",6.4103,6.4423,6.3782,6.4103,207400.0],["1994-09-01",6.3782,6.4744,6.3782,6.4103,155400.0],["1994-09-02",6.4423,6.4423,6.4103,6.4103,211200.0],["1994-09-06",6.4103,6.5064,6.4103,6.5064,88200.0],["1994-09-07",6.4744,6.5705,6.4744,6.5385,144400.0],["1994-09-08",6.5385,6.6987,6.5385,6.6346,193600.0],["1994-09-09",6.5705,6.6667,6.5705,6.6026,59400.0],["1994-09-12",6.5385,6.6026,6.5064,6.5064,71800.0],["1994-09-13",6.5385,6.5385,6.4423,6.4744,96600.0],["1994-09-14",6.4744,6.6987,6.4744,6.6987,402000.0],["1994-09-15",6.6667,6.891,6.6346,6.7949,75800.0],["1994-09-16",6.7949,6.8269,6.7308,6.8269,299400.0],["1994-09-19",6.7949,6.8269,6.7628,6.7949,127200.0],["1994-09-20",6.7949,6.8269,6.7628,6.7628,33400.0],["1994-09-21",6.7308,6.7949,6.7308,6.7308,108800.0],["1994-09-22",6.7628,6.7628,6.5705,6.5705,48000.0],["1994-09-23",6.5705,6.5705,6.4103,6.4423,259400.0],["1994-09-26",6.5064,6.5064,6.3782,6.4423,170200.0],["1994-09-27",6.4423,6.4744,6.4103,6.4423,123400.0],["1994-09-28",6.4423,6.6026,6.4423,6.5705,74200.0],["1994-09-29",6.6026,6.6987,6.6026,6.6026,336400.0],["1994-09-30",6.6346,6.6987,6.6026,6.6987,13000.0],["1994-10-03",6.6987,6.6987,6.5705,6.5705,41800.0],["1994-10-04",6.6026,6.6346,6.4744,6.5385,33600.0],["1994-10-05",6.5064,6.5064,6.3462,6.4423,225600.0],["1994-10-06",6.4744,6.5064,6.3782,6.4744,42800.0],["1994-10-07",6.4744,6.5705,6.4423,6.4423,33200.0],["1994-10-10",6.4423,6.5385,6.4423,6.5064,22600.0],["1994-10-11",6.5705,6.6667,6.5705,6.6667,35800.0],["1994-10-12",6.6667,6.9231,6.6667,6.891,172400.0],["1994-10-13",6.9231,7.2757,6.9231,7.1795,446600.0],["1994-10-14",7.1475,7.1795,7.0833,7.1795,50800.0],["1994-10-17",7.1795,7.2436,6.9872,6.9872,55200.0],["1994-10-18",6.9551,7.0513,6.891,6.9872,197800.0],["1994-10-19",7.0192,7.0833,6.9231,6.9231,48400.0],["1994-10-20",6.9551,6.9551,6.8269,6.859,104000.0],["1994-10-21",6.859,6.891,6.7949,6.7949,263000.0],["1994-10-24",6.859,6.9872,6.859,6.9231,95200.0],["1994-10-25",6.891,7.0192,6.891,7.0192,70800.0],["1994-10-26",7.0192,7.1475,7.0192,7.1154,459000.0],["1994-10-27",7.1154,7.1154,7.0192,7.0833,58800.0],["1994-10-28",7.1154,7.4359,7.1154,7.4359,397200.0],["1994-10-31",7.4359,7.4359,7.2116,7.2116,85600.0],["1994-11-01",7.2436,7.2436,7.0192,7.0513,174800.0],["1994-11-02",7.1474,7.3398,7.0833,7.3398,260200.0],["1994-11-03",7.3398,7.3718,7.2757,7.2757,98600.0],["1994-11-04",7.121,7.2177,6.9921,6.9921,125000.0],["1994-11-07",6.831,6.9921,6.7988,6.9599,284200.0],["1994-11-08",7.0243,7.0565,6.9921,7.0565,62400.0],["1994-11-09",7.0888,7.2821,7.0565,7.0888,130600.0],["1994-11-10",7.0888,7.1532,7.0243,7.0243,104600.0],["1994-11-11",7.0888,7.0888,7.0243,7.0888,20800.0],["1994-11-14",7.0888,7.121,6.9921,7.0565,27200.0],["1994-11-15",7.0243,7.1854,6.9921,7.121,74400.0],["1994-11-16",7.0888,7.0888,6.9277,7.0243,76200.0],["1994-11-17",7.0888,7.0888,6.9599,6.9599,49000.0],["1994-11-18",6.9921,6.9921,6.7988,6.7988,99800.0],["1994-11-21",6.8632,6.8632,6.6054,6.6054,119800.0],["1994-11-22",6.6377,6.6377,6.2188,6.3799,313200.0],["1994-11-23",6.4443,6.4443,6.251,6.3477,89600.0],["1994-11-25",6.3477,6.3799,6.3477,6.3799,18200.0],["1994-11-28",6.3477,6.4121,6.3477,6.4121,63800.0],["1994-11-29",6.3799,6.4443,6.3799,6.4443,62200.0],["1994-11-30",6.4443,6.4443,6.3477,6.3477,71800.0],["1994-12-01",6.3477,6.3799,6.3154,6.3799,68200.0],["1994-12-02",6.3799,6.4766,6.3477,6.4766,104600.0],["1994-12-05",6.4443,6.5088,6.4443,6.5088,45800.0],["1994-12-06",6.5088,6.5088,6.3477,6.3799,75800.0],["1994-12-07",6.3799,6.3799,6.3477,6.3799,93600.0],["1994-12-08",6.3477,6.3477,6.2188,6.2832,105600.0],["1994-12-09",6.3154,6.3154,6.0899,6.1866,249800.0],["1994-12-12",6.1866,6.1866,6.0899,6.1543,108000.0],["1994-12-13",6.1543,6.1543,6.0255,6.0255,56800.0],["1994-12-14",6.0577,6.1221,5.9932,6.0899,292800.0],["1994-12-15",6.0899,6.0899,5.9932,6.0577,546600.0],["1994-12-16",6.0899,6.2832,6.0577,6.2832,203000.0],["1994-12-19",6.251,6.3799,6.2188,6.3154,17600.0],["1994-12-20",6.3477,6.3799,6.2188,6.251,104800.0],["1994-12-21",6.2188,6.251,6.1866,6.2188,168800.0],["1994-12-22",6.1866,6.2188,6.1543,6.1866,177200.0],["1994-12-23",6.1866,6.1866,6.1221,6.1866,51600.0],["1994-12-27",6.2188,6.251,6.1866,6.2188,180000.0],["1994-12-28",6.2188,6.2188,6.0255,6.0255,224400.0],["1994-12-29",6.0255,6.1221,6.0255,6.0899,207000.0],["1994-12-30",6.1221,6.3154,6.0577,6.3154,161800.0],["1995-01-03",6.2832,6.3154,6.1543,6.1866,52600.0],["1995-01-04",6.1866,6.1866,5.9932,6.0899,257400.0],["1995-01-05",6.0899,6.0899,5.9288,5.9288,119400.0],["1995-01-06",6.0577,6.251,6.0577,6.1221,196000.0],["1995-01-09",6.1866,6.251,6.1866,6.251,63200.0],["1995-01-10",6.3477,6.3799,6.3154,6.3477,361000.0],["1995-01-11",6.3154,6.5088,6.3154,6.4121,245600.0],["1995-01-12",6.4443,6.4443,6.3154,6.3477,572200.0],["1995-01-13",6.3154,6.6377,6.3154,6.6377,705400.0],["1995-01-16",6.6699,6.7343,6.6054,6.6054,357000.0],["1995-01-17",6.6054,6.7021,6.6054,6.7021,183600.0],["1995-01-18",6.7021,6.7021,6.6054,6.6699,369600.0],["1995-01-19",6.6377,6.9599,6.6377,6.9599,381400.0],["1995-01-20",6.9277,6.9277,6.8632,6.8632,406200.0],["1995-01-23",6.831,6.8954,6.831,6.8954,219600.0],["1995-01-24",6.8954,7.0565,6.8954,7.0243,250000.0],["1995-01-25",6.9921,7.0565,6.9599,7.0565,151400.0],["1995-01-26",7.0243,7.1532,6.9921,7.121,523000.0],["1995-01-27",7.121,7.1532,6.831,6.8632,341600.0],["1995-01-30",6.8954,7.1532,6.8632,7.0243,607800.0],["1995-01-31",7.0243,7.0243,6.7021,6.7021,458600.0],["1995-02-01",6.6377,6.8954,6.6377,6.7666,91800.0],["1995-02-02",6.7988,6.831,6.6699,6.7988,85800.0],["1995-02-03",6.831,6.9599,6.831,6.9599,177400.0],["1995-02-06",6.9016,6.9664,6.9016,6.9016,134800.0],["1995-02-07",6.8692,6.9988,6.8692,6.9016,351600.0],["1995-02-08",6.934,7.096,6.9016,7.096,221200.0],["1995-02-09",7.0636,7.096,7.0312,7.0312,99800.0],["1995-02-10",7.0312,7.0636,6.9988,7.0312,91400.0],["1995-02-13",7.0312,7.1932,6.9988,7.1932,178600.0],["1995-02-14",7.1284,7.1932,6.9664,6.9664,109000.0],["1995-02-15",7.0312,7.258,6.9988,7.258,152800.0],["1995-02-16",7.2256,7.42,7.2256,7.3876,358000.0],["1995-02-17",7.3552,7.3552,7.3228,7.3228,138800.0],["1995-02-21",7.3228,7.3876,7.3228,7.3552,59000.0],["1995-02-22",7.3228,7.3552,7.1608,7.1932,85600.0],["1995-02-23",7.1932,7.1932,7.1284,7.1608,86800.0],["1995-02-24",7.1608,7.1932,6.9664,7.0636,97200.0],["1995-02-27",7.0636,7.0636,6.8368,6.934,248600.0],["1995-02-28",6.934,6.9988,6.8692,6.9988,95800.0],["1995-03-01",6.9988,6.9988,6.934,6.9664,92200.0],["1995-03-02",6.934,6.9664,6.8692,6.9664,198400.0],["1995-03-03",6.9988,6.9988,6.9016,6.9664,30000.0],["1995-03-06",6.9016,6.934,6.8044,6.8044,192200.0],["1995-03-07",6.772,6.8044,6.5775,6.6747,304400.0],["1995-03-08",6.6747,6.8368,6.6747,6.8044,93000.0],["1995-03-09",6.7396,6.8368,6.7396,6.8368,424400.0],["1995-03-10",6.8368,6.934,6.8368,6.934,290800.0],["1995-03-13",6.9016,6.9664,6.8692,6.9016,105000.0],["1995-03-14",6.9016,6.934,6.8692,6.9016,144400.0],["1995-03-15",6.9016,6.9016,6.8368,6.8368,191200.0],["1995-03-16",6.8044,6.8368,6.7719,6.7719,182600.0],["1995-03-17",6.7719,6.8368,6.7719,6.7719,84000.0],["1995-03-20",6.8368,6.8368,6.7071,6.7395,179200.0],["1995-03-21",6.7719,6.7719,6.7071,6.7719,106000.0],["1995-03-22",6.6747,6.8044,6.6747,6.7719,280400.0],["1995-03-23",6.7396,6.772,6.6099,6.7072,94200.0],["1995-03-24",6.7071,6.7395,6.5775,6.7395,179000.0],["1995-03-27",6.772,6.8044,6.7072,6.8044,77600.0],["1995-03-28",6.8368,6.8692,6.8044,6.8368,85000.0],["1995-03-29",6.8044,7.258,6.8044,7.096,432800.0],["1995-03-30",7.1284,7.1608,7.0636,7.096,676200.0],["1995-03-31",7.0636,7.0636,6.9664,6.9664,212000.0],["1995-04-03",6.934,7.0636,6.934,7.0312,263400.0],["1995-04-04",7.0636,7.1932,7.0636,7.1284,538600.0],["1995-04-05",7.1608,7.1932,7.1608,7.1932,45800.0],["1995-04-06",7.258,7.3228,7.2256,7.258,194800.0],["1995-04-07",7.2904,7.5172,7.2904,7.42,243400.0],["1995-04-10",7.42,7.42,7.3228,7.3552,211200.0],["1995-04-11",7.3228,7.3552,7.258,7.258,90400.0],["1995-04-12",7.3228,7.4848,7.2904,7.4848,141600.0],["1995-04-13",7.42,7.5496,7.42,7.5172,253600.0],["1995-04-17",7.5496,7.6144,7.5172,7.5172,146800.0],["1995-04-18",7.5172,7.5172,7.3876,7.4524,28200.0],["1995-04-19",7.4524,7.5172,7.42,7.5172,100600.0],["1995-04-20",7.5172,7.5496,7.42,7.4524,81000.0],["1995-04-21",7.4848,7.6144,7.4848,7.582,163000.0],["1995-04-24",7.582,7.6792,7.582,7.6468,87200.0],["1995-04-25",7.6468,7.8088,7.6468,7.7764,87400.0],["1995-04-26",7.7116,8.0032,7.7116,8.0032,211000.0],["1995-04-27",8.2948,8.3596,8.1976,8.2948,462600.0],["1995-04-28",8.2948,8.7485,8.2948,8.6837,483200.0],["1995-05-01",8.716,8.716,8.6188,8.6188,157000.0],["1995-05-02",8.554,8.554,8.23,8.2948,208400.0],["1995-05-03",8.2624,8.4244,8.2624,8.3596,209200.0],["1995-05-04",8.3987,8.5289,8.3661,8.3661,351200.0],["1995-05-05",8.4313,8.4313,8.2685,8.3336,103200.0],["1995-05-08",8.3336,8.3987,8.301,8.3987,22800.0],["1995-05-09",8.4638,8.5615,8.4638,8.5289,144600.0],["1995-05-10",8.5615,8.594,8.4964,8.4964,103400.0],["1995-05-11",8.4638,8.594,8.4638,8.594,210600.0],["1995-05-12",8.594,8.9195,8.5289,8.9195,193800.0],["1995-05-15",8.9196,9.3102,8.8544,9.18,182000.0],["1995-05-16",9.1149,9.1149,8.9521,8.9846,169800.0],["1995-05-17",8.9521,9.0823,8.887,9.0823,93600.0],["1995-05-18",9.0823,9.0823,8.7568,8.8219,96600.0],["1995-05-19",8.7568,8.7568,8.6591,8.6917,91800.0],["1995-05-22",8.7242,8.887,8.6917,8.8219,412400.0],["1995-05-23",8.7893,8.7893,8.6266,8.6266,305600.0],["1995-05-24",8.594,8.6266,8.5615,8.5615,230000.0],["1995-05-25",8.594,8.594,8.5615,8.594,231400.0],["1995-05-26",8.6266,8.6266,8.4638,8.4638,264000.0],["1995-05-30",8.5289,8.5289,8.2359,8.2359,297200.0],["1995-05-31",8.301,8.4638,8.2685,8.4638,211400.0],["1995-06-01",8.5289,8.5615,8.4313,8.5289,219600.0],["1995-06-02",8.4638,8.4964,8.3987,8.4313,231200.0],["1995-06-05",8.3661,8.4313,8.3336,8.3987,139400.0],["1995-06-06",8.4638,8.4638,8.2359,8.2359,369800.0],["1995-06-07",8.2359,8.2359,7.8127,7.943,602400.0],["1995-06-08",8.0081,8.1383,8.0081,8.0732,410400.0],["1995-06-09",8.1383,8.1383,8.0081,8.0406,228400.0],["1995-06-12",8.0081,8.0406,7.9104,7.943,176000.0],["1995-06-13",8.0081,8.0081,7.8453,7.8778,212600.0],["1995-06-14",7.9104,7.9104,7.6825,7.8778,863000.0],["1995-06-15",7.9755,8.4313,7.943,8.3987,205200.0],["1995-06-16",8.3336,8.3987,8.2685,8.301,253600.0],["1995-06-19",8.301,8.3661,8.2034,8.2034,253800.0],["1995-06-20",8.1383,8.301,8.1383,8.2359,58000.0],["1995-06-21",8.594,8.9521,8.5615,8.7568,983400.0],["1995-06-22",8.8219,8.9521,8.7568,8.9195,601000.0],["1995-06-23",8.8544,8.9521,8.7893,8.8544,286400.0],["1995-06-26",8.8544,8.887,8.7242,8.7242,217200.0],["1995-06-27",8.7893,8.887,8.6917,8.8544,169600.0],["1995-06-28",8.887,8.887,8.7242,8.7242,80200.0],["1995-06-29",8.6917,8.8219,8.6917,8.8219,117600.0],["1995-06-30",8.887,9.2451,8.887,8.9846,340400.0],["1995-07-03",9.18,9.18,9.0823,9.1149,35000.0],["1995-07-05",9.1149,9.1149,9.0172,9.0823,166800.0],["1995-07-06",9.1149,9.3753,9.1149,9.3102,245000.0],["1995-07-07",9.3753,10.0589,9.3753,9.8961,704400.0],["1995-07-10",9.8636,9.9287,9.6683,9.8961,273600.0],["1995-07-11",9.8961,9.8961,9.7008,9.831,213800.0],["1995-07-12",9.831,10.2542,9.831,10.2542,213800.0],["1995-07-13",10.2217,10.2542,9.831,9.831,222800.0],["1995-07-14",9.831,9.831,9.6357,9.7659,158400.0],["1995-07-17",9.7334,9.7985,9.6032,9.7008,140600.0],["1995-07-18",9.6683,9.7334,9.5381,9.6357,220600.0],["1995-07-19",9.6032,9.6683,9.3753,9.4078,269600.0],["1995-07-20",9.473,9.5055,9.3753,9.473,143600.0],["1995-07-21",9.5381,9.9287,9.5055,9.7659,157000.0],["1995-07-24",9.7659,9.8961,9.7659,9.831,440000.0],["1995-07-25",9.831,9.8636,9.7008,9.7008,238000.0],["1995-07-26",9.7659,9.7659,9.5706,9.6683,179600.0],["1995-07-27",9.6683,9.6683,9.5381,9.6032,99000.0],["1995-07-28",9.6683,9.7008,9.6032,9.6032,95400.0],["1995-07-31",9.6357,9.6683,9.5055,9.6032,44800.0],["1995-08-01",9.6357,9.7659,9.6357,9.7659,115200.0],["1995-08-02",9.7659,9.7985,9.5055,9.5381,104600.0],["1995-08-03",9.5706,9.7008,9.5381,9.6683,66400.0],["1995-08-04",9.6683,9.6683,9.4078,9.5706,179800.0],["1995-08-07",9.5706,9.6357,9.5055,9.6357,43400.0],["1995-08-08",9.5769,9.6096,9.4461,9.5442,33400.0],["1995-08-09",9.5442,9.6749,9.5442,9.6096,67400.0],["1995-08-10",9.5442,9.6749,9.5442,9.6096,44400.0],["1995-08-11",9.6423,9.6423,9.5442,9.6096,81400.0],["1995-08-14",9.6423,9.773,9.6096,9.773,46000.0],["1995-08-15",9.7403,9.8711,9.7403,9.8384,99600.0],["1995-08-16",9.8384,9.9364,9.8384,9.9037,107600.0],["1995-08-17",9.9364,9.9364,9.773,9.8384,68400.0],["1995-08-18",9.9037,9.9364,9.8384,9.8384,40800.0],["1995-08-21",9.8711,9.8711,9.773,9.773,86400.0],["1995-08-22",9.8057,9.8711,9.8057,9.8711,64400.0],["1995-08-23",9.8384,9.9037,9.8384,9.8711,38400.0],["1995-08-24",9.8057,10.0018,9.8057,9.9037,35200.0],["1995-08-25",9.9364,9.9364,9.8384,9.8711,55000.0],["1995-08-28",9.9037,9.9037,9.8057,9.8384,21800.0],["1995-08-29",9.8057,9.8711,9.8057,9.8057,41000.0],["1995-08-30",9.8057,9.9364,9.8057,9.9364,52600.0],["1995-08-31",9.9364,10.0345,9.9037,9.9364,76800.0],["1995-09-01",10.0018,10.2633,10.0018,10.2306,77800.0],["1995-09-05",10.2306,10.3613,10.0999,10.1325,131000.0],["1995-09-06",10.0998,10.1979,10.0998,10.1652,60800.0],["1995-09-07",10.2306,10.6882,10.1979,10.4267,367000.0],["1995-09-08",10.4267,10.4594,10.2306,10.296,62600.0],["1995-09-11",10.2633,10.3286,10.1979,10.1979,151200.0],["1995-09-12",10.2306,10.5248,10.1979,10.4921,167600.0],["1995-09-13",10.5248,10.6555,10.4921,10.5574,99400.0],["1995-09-14",10.5901,10.5901,10.5248,10.5248,166200.0],["1995-09-15",10.5574,10.5574,10.4267,10.4921,71200.0],["1995-09-18",10.5248,10.7536,10.5248,10.6228,55800.0],["1995-09-19",10.6228,10.6882,10.4267,10.6882,225000.0],["1995-09-20",10.6555,10.6882,10.5901,10.6228,132200.0],["1995-09-21",10.6228,10.6228,10.5248,10.5901,62800.0],["1995-09-22",10.5901,10.5901,10.296,10.296,87800.0],["1995-09-25",10.296,10.296,10.0672,10.1325,238600.0],["1995-09-26",10.1325,10.1325,9.6423,9.6423,442400.0],["1995-09-27",9.6422,9.6422,9.0539,9.3154,417800.0],["1995-09-28",9.3154,9.4135,9.0866,9.4135,380000.0],["1995-09-29",9.4135,9.5115,9.4135,9.4788,295000.0],["1995-10-02",9.4788,9.4788,9.25,9.2827,111400.0],["1995-10-03",9.2827,9.2827,9.1847,9.2173,85600.0],["1995-10-04",9.1847,9.1847,8.8578,9.1193,294200.0],["1995-10-05",9.152,9.1847,9.0539,9.0539,167000.0],["1995-10-06",9.0866,9.0866,8.9885,9.0212,116000.0],["1995-10-09",9.0539,9.0539,8.6617,8.6944,84000.0],["1995-10-10",8.7271,8.7597,8.629,8.6944,267800.0],["1995-10-11",8.6944,8.9885,8.6944,8.9885,272800.0],["1995-10-12",9.0539,9.0866,8.9559,9.0866,274600.0],["1995-10-13",9.1193,9.152,9.0866,9.1193,141600.0],["1995-10-16",9.0539,9.2173,9.0539,9.1847,112200.0],["1995-10-17",9.152,9.1847,9.0212,9.1193,43000.0],["1995-10-18",9.0539,9.152,8.9559,8.9559,99600.0],["1995-10-19",8.9559,8.9559,8.7271,8.8905,72800.0],["1995-10-20",8.8905,8.8905,8.629,8.6617,336600.0],["1995-10-23",8.7271,8.7271,8.5963,8.6944,162800.0],["1995-10-24",8.6944,8.6944,8.5309,8.5636,71400.0],["1995-10-25",8.629,8.629,8.4656,8.4983,101800.0],["1995-10-26",8.4656,8.4983,8.0407,8.2041,127400.0],["1995-10-27",8.106,8.106,7.5177,8.0407,978600.0],["1995-10-30",8.0733,8.1714,8.0733,8.1387,361600.0],["1995-10-31",8.2041,8.3021,8.1387,8.1387,211800.0],["1995-11-01",8.1714,8.2695,8.0733,8.1387,132400.0],["1995-11-02",8.1714,8.2695,8.1387,8.1714,141000.0],["1995-11-03",8.1714,8.3348,8.106,8.106,340800.0],["1995-11-06",8.1387,8.1387,8.0733,8.106,161200.0],["1995-11-07",8.1387,8.1387,7.9753,7.9753,427400.0],["1995-11-08",7.9819,8.0147,7.8833,8.0147,288200.0],["1995-11-09",7.949,8.0147,7.8505,7.949,132000.0],["1995-11-10",7.9162,8.0804,7.8833,8.0147,100200.0],["1995-11-13",8.0804,8.3432,8.0147,8.3432,84600.0],["1995-11-14",8.2775,8.376,8.1789,8.2118,218800.0],["1995-11-15",8.2118,8.2118,7.949,8.0147,292600.0],["1995-11-16",8.0804,8.3432,8.0147,8.0476,173200.0],["1995-11-17",8.1789,8.2775,8.1132,8.2118,280800.0],["1995-11-20",8.2446,8.4417,8.2446,8.376,172400.0],["1995-11-21",8.3103,8.3103,8.1132,8.1461,206600.0],["1995-11-22",8.1461,8.4089,8.0475,8.2446,362600.0],["1995-11-24",8.2775,8.2775,8.1789,8.1789,54000.0],["1995-11-27",8.1789,8.4089,8.0476,8.376,601000.0],["1995-11-28",8.2775,8.2775,8.0475,8.1461,267600.0],["1995-11-29",8.1461,8.1789,7.8833,8.0476,419200.0],["1995-11-30",8.1132,8.2446,8.0804,8.0804,404000.0],["1995-12-01",8.1461,8.1789,8.0804,8.1789,215000.0],["1995-12-04",8.1789,8.1789,8.0476,8.0804,182200.0],["1995-12-05",8.0804,8.7373,8.0804,8.7045,622400.0],["1995-12-06",8.6716,8.8687,8.5403,8.606,376000.0],["1995-12-07",8.6388,8.6716,8.5074,8.5731,226200.0],["1995-12-08",8.5731,8.7045,8.5731,8.606,119400.0],["1995-12-11",8.5403,8.5731,8.4746,8.5403,92000.0],["1995-12-12",8.5074,8.5731,8.4089,8.4089,102200.0],["1995-12-13",8.4417,8.4417,8.2775,8.3432,156400.0],["1995-12-14",8.376,8.5403,8.3103,8.3103,399000.0],["1995-12-15",8.3103,8.4089,8.2118,8.376,260200.0],["1995-12-18",8.3103,8.3432,8.0476,8.1132,150800.0],["1995-12-19",8.0476,8.2446,8.0147,8.2118,233200.0],["1995-12-20",8.1789,8.3103,8.1461,8.1789,249000.0],["1995-12-21",8.2446,8.2775,8.1461,8.1461,171800.0],["1995-12-22",8.1461,8.1461,8.0804,8.0804,288800.0],["1995-12-26",8.1132,8.1461,8.0475,8.1461,348000.0],["1995-12-27",8.0804,8.2775,8.0804,8.2118,113200.0],["1995-12-28",8.2446,8.4417,8.1789,8.376,234000.0],["1995-12-29",8.2775,8.3432,8.2446,8.3432,139000.0],["1996-01-02",8.3103,8.6388,8.2446,8.5731,183600.0],["1996-01-03",8.5074,8.6388,8.4746,8.4746,126200.0],["1996-01-04",8.4417,8.5403,8.2118,8.3432,143000.0],["1996-01-05",8.3432,8.5074,8.3103,8.376,143400.0],["1996-01-08",8.3432,8.4089,8.3432,8.4089,54000.0],["1996-01-09",8.4089,8.7373,8.4089,8.6388,212400.0],["1996-01-10",8.5731,8.6059,8.5074,8.5403,91600.0],["1996-01-11",8.5074,8.6388,8.4089,8.4417,110400.0],["1996-01-12",8.4089,8.5074,8.3103,8.4089,368000.0],["1996-01-15",8.4417,8.5731,8.4417,8.4746,117200.0],["1996-01-16",8.5074,8.5403,8.376,8.4089,145200.0],["1996-01-17",8.376,8.6388,8.376,8.5731,187200.0],["1996-01-18",8.5731,8.5731,8.3103,8.376,238000.0],["1996-01-19",8.4089,8.4746,8.3103,8.4746,213200.0],["1996-01-22",8.4089,8.5074,8.4089,8.5074,140800.0],["1996-01-23",8.4746,8.6388,8.4746,8.5403,272800.0],["1996-01-24",8.5403,8.5731,8.4417,8.5074,332200.0],["1996-01-25",8.5403,8.5403,7.7191,7.8176,1188400.0],["1996-01-26",7.8505,7.9162,7.6534,7.6862,501600.0],["1996-01-29",7.6205,7.6862,7.5877,7.6205,365400.0],["1996-01-30",7.5548,7.5548,7.2921,7.3906,555000.0],["1996-01-31",7.3906,7.5548,7.3906,7.5548,898000.0],["1996-02-01",7.5548,7.8833,7.522,7.7848,247800.0],["1996-02-02",7.7519,7.9162,7.7519,7.8833,337200.0],["1996-02-05",7.8833,7.9819,7.8833,7.9162,445200.0],["1996-02-06",7.8833,7.949,7.7848,7.9162,353400.0],["1996-02-07",7.9888,8.0878,7.9888,8.0218,347600.0],["1996-02-08",8.0218,8.4509,8.0218,8.4179,400000.0],["1996-02-09",8.3849,8.517,8.3189,8.3519,409800.0],["1996-02-12",8.3189,8.3519,8.1538,8.1538,73400.0],["1996-02-13",8.0548,8.2529,8.0548,8.1869,379000.0],["1996-02-14",8.2199,8.2529,8.1869,8.2199,199600.0],["1996-02-15",8.1869,8.3189,8.1869,8.2859,225800.0],["1996-02-16",8.2859,8.2859,8.1869,8.2199,193400.0],["1996-02-20",8.2199,8.2859,8.2199,8.2529,140000.0],["1996-02-21",8.2199,8.4179,8.2199,8.3519,162200.0],["1996-02-22",8.3189,8.3849,8.2199,8.3849,197800.0],["1996-02-23",8.3849,8.682,8.3849,8.649,145200.0],["1996-02-26",8.649,8.7481,8.649,8.715,261400.0],["1996-02-27",8.649,8.8141,8.649,8.7481,296200.0],["1996-02-28",8.7481,8.7481,8.583,8.583,291000.0],["1996-02-29",8.649,8.715,8.517,8.55,105600.0],["1996-03-01",8.55,8.583,8.484,8.517,118000.0],["1996-03-04",8.484,8.649,8.484,8.616,61000.0],["1996-03-05",8.583,8.7811,8.583,8.7811,123400.0],["1996-03-06",8.8471,9.2432,8.8141,9.1112,302200.0],["1996-03-07",9.1442,9.1772,8.8471,8.9791,327000.0],["1996-03-08",8.9131,8.9131,8.55,8.583,77800.0],["1996-03-11",8.649,9.2102,8.616,9.1772,119400.0],["1996-03-12",9.1442,9.1442,9.0121,9.0452,137800.0],["1996-03-13",9.0452,9.2102,9.0452,9.1772,85200.0],["1996-03-14",9.1772,9.2102,9.0121,9.0782,124200.0],["1996-03-15",9.0121,9.0452,8.9461,8.9791,213600.0],["1996-03-18",8.9791,9.2762,8.9791,9.2762,256400.0],["1996-03-19",9.2432,9.8374,9.2432,9.6064,466200.0],["1996-03-20",9.7054,9.7054,9.5403,9.6724,541800.0],["1996-03-21",9.6724,9.7054,9.6394,9.6394,166400.0],["1996-03-22",9.6394,9.7054,9.6394,9.7054,160400.0],["1996-03-25",9.7054,9.7384,9.6064,9.6394,191800.0],["1996-03-26",9.5733,9.6064,9.5403,9.6064,79200.0],["1996-03-27",9.5733,9.7054,9.5733,9.6724,214000.0],["1996-03-28",9.6394,9.6724,9.6064,9.6064,188600.0],["1996-03-29",9.7054,9.7054,9.5073,9.5403,140800.0],["1996-04-01",9.4413,9.6064,9.4413,9.6064,314400.0],["1996-04-02",9.5733,9.5733,9.3753,9.4413,128400.0],["1996-04-03",9.5073,9.5733,9.4743,9.5403,47400.0],["1996-04-04",9.4743,9.4743,9.3753,9.3753,92600.0],["1996-04-08",9.3423,9.3423,9.1772,9.1772,87600.0],["1996-04-09",9.2102,9.2432,9.0782,9.0782,451800.0],["1996-04-10",9.1112,9.1112,8.9791,9.0782,237600.0],["1996-04-11",9.1112,9.1772,9.0782,9.1442,172200.0],["1996-04-12",9.2762,9.2762,9.2102,9.2762,197800.0],["1996-04-15",9.2102,9.3092,9.2102,9.2762,53200.0],["1996-04-16",9.1442,9.5733,9.1442,9.5733,285800.0],["1996-04-17",9.5733,9.6394,9.5403,9.5733,36800.0],["1996-04-18",9.6394,9.7054,9.6064,9.7054,170600.0],["1996-04-19",9.7054,9.8704,9.7054,9.8704,123400.0],["1996-04-22",9.8704,10.1015,9.8704,10.1015,156600.0],["1996-04-23",10.0355,10.0685,9.7714,9.7714,95600.0],["1996-04-24",9.7054,9.7714,9.6064,9.6724,211400.0],["1996-04-25",9.7054,9.7384,9.5733,9.5733,235200.0],["1996-04-26",9.5733,9.8374,9.5403,9.8044,135400.0],["1996-04-29",9.8704,10.0025,9.7714,9.8374,155800.0],["1996-04-30",9.8704,10.0355,9.8704,10.0025,241400.0],["1996-05-01",10.0025,10.0025,9.9365,9.9695,146200.0],["1996-05-02",9.9695,10.0025,9.7384,9.7384,228800.0],["1996-05-03",9.7384,9.7384,9.6724,9.7384,71400.0],["1996-05-06",9.7054,9.7384,9.7054,9.7384,169000.0],["1996-05-07",9.7054,9.8044,9.7054,9.7714,129000.0],["1996-05-08",9.7449,9.778,9.5792,9.7449,77000.0],["1996-05-09",9.778,9.778,9.7117,9.7449,87000.0],["1996-05-10",9.7449,9.7449,9.6786,9.7117,105600.0],["1996-05-13",9.7449,9.7449,9.6786,9.7117,92800.0],["1996-05-14",9.7449,9.778,9.7117,9.7117,71800.0],["1996-05-15",9.7117,9.8112,9.6455,9.778,138200.0],["1996-05-16",9.778,9.7946,9.7449,9.778,37600.0],["1996-05-17",9.7449,9.8443,9.7449,9.8443,25400.0],["1996-05-20",9.8775,9.8775,9.7449,9.778,99600.0],["1996-05-21",9.7449,9.8112,9.6455,9.8112,158800.0],["1996-05-22",9.778,9.8112,9.7449,9.778,31000.0],["1996-05-23",9.778,9.9769,9.778,9.8443,146000.0],["1996-05-24",9.8443,9.9106,9.8112,9.8775,41600.0],["1996-05-28",9.8443,9.8775,9.8443,9.8775,18200.0],["1996-05-29",9.8775,9.8775,9.8443,9.8443,15400.0],["1996-05-30",9.8443,9.8775,9.778,9.8775,72600.0],["1996-05-31",9.9106,9.9106,9.8112,9.8443,121000.0],["1996-06-03",9.8112,9.8443,9.778,9.8443,68000.0],["1996-06-04",9.8112,9.9106,9.8112,9.8443,149400.0],["1996-06-05",9.8112,10.0432,9.8112,10.0101,130400.0],["1996-06-06",10.0101,10.0101,9.778,9.8112,233200.0],["1996-06-07",9.7449,9.8775,9.7449,9.8775,94000.0],["1996-06-10",9.8775,9.9438,9.8112,9.8112,62200.0],["1996-06-11",9.778,9.8775,9.7117,9.7117,230400.0],["1996-06-12",9.7117,9.778,9.7117,9.7449,290800.0],["1996-06-13",9.7117,9.778,9.7117,9.778,65800.0],["1996-06-14",9.778,9.778,9.6786,9.7449,87600.0],["1996-06-17",9.7449,9.778,9.7449,9.778,197200.0],["1996-06-18",9.778,9.778,9.6455,9.6786,194000.0],["1996-06-19",9.6123,9.6786,9.5129,9.546,207200.0],["1996-06-20",9.5129,9.546,9.3471,9.4134,128200.0],["1996-06-21",9.3803,9.4466,9.314,9.314,135000.0],["1996-06-24",9.3471,9.4134,9.3471,9.4134,174000.0],["1996-06-25",9.3471,9.3471,9.1151,9.1151,194400.0],["1996-06-26",9.1151,9.1483,8.9825,9.0157,434200.0],["1996-06-27",9.0488,9.082,8.9494,8.9494,177800.0],["1996-06-28",8.9825,9.0157,8.9162,9.0157,350400.0],["1996-07-01",8.9825,9.0157,8.6179,8.6842,605000.0],["1996-07-02",8.7505,8.8168,8.7505,8.8168,655800.0],["1996-07-03",8.8168,8.8831,8.8168,8.8168,565200.0],["1996-07-05",8.8168,8.8168,8.7174,8.7505,49400.0],["1996-07-08",8.7174,8.7837,8.6179,8.6511,132400.0],["1996-07-09",8.6842,8.7837,8.6842,8.7174,203400.0],["1996-07-10",8.6511,8.7174,8.6511,8.6842,82600.0],["1996-07-11",8.6511,8.7505,8.3196,8.3528,189000.0],["1996-07-12",8.4191,8.4522,8.2865,8.2865,134600.0],["1996-07-15",8.2865,8.3196,8.0213,8.1207,140800.0],["1996-07-16",8.0876,8.1207,7.8224,7.955,260200.0],["1996-07-17",8.0876,8.2865,8.0545,8.2865,203000.0],["1996-07-18",8.2533,8.4191,8.2533,8.4191,366800.0],["1996-07-19",8.4191,8.5185,8.2533,8.3859,130600.0],["1996-07-22",8.3859,8.3859,8.1539,8.2202,75200.0],["1996-07-23",8.2202,8.2533,8.187,8.187,121000.0],["1996-07-24",8.187,8.187,8.0876,8.1539,132200.0],["1996-07-25",8.1539,8.1539,7.6567,7.955,811600.0],["1996-07-26",7.955,8.1207,7.955,7.9882,168400.0],["1996-07-29",7.955,8.0545,7.955,7.955,186400.0],["1996-07-30",7.955,8.0213,7.955,8.0213,67000.0],["1996-07-31",7.955,8.2202,7.955,8.2202,48000.0],["1996-08-01",8.1539,8.2533,8.0876,8.2202,101000.0],["1996-08-02",8.2865,8.4853,8.2533,8.3196,201800.0],["1996-08-05",8.3196,8.3196,8.2202,8.2202,266200.0],["1996-08-06",8.2533,8.2533,8.187,8.2533,84800.0],["1996-08-07",8.2933,8.2933,8.2267,8.2267,169000.0],["1996-08-08",8.26,8.26,8.0935,8.0935,47000.0],["1996-08-09",8.0935,8.26,7.9935,8.26,284600.0],["1996-08-12",8.2267,8.26,8.0268,8.1268,198400.0],["1996-08-13",8.0602,8.0602,7.9602,7.9935,150800.0],["1996-08-14",7.9935,7.9935,7.8603,7.8603,124200.0],["1996-08-15",7.9269,7.9269,7.827,7.8603,396800.0],["1996-08-16",7.8936,7.9269,7.8603,7.8936,78600.0],["1996-08-19",7.8936,7.8936,7.827,7.827,106200.0],["1996-08-20",7.8603,8.0602,7.8603,8.0268,665400.0],["1996-08-21",8.0268,8.0602,7.9602,7.9935,171800.0],["1996-08-22",7.9935,8.0602,7.9602,7.9935,406000.0],["1996-08-23",7.9602,8.1934,7.8936,8.1268,480000.0],["1996-08-26",8.1601,8.1601,8.0268,8.0935,132000.0],["1996-08-27",8.1601,8.2933,8.1601,8.2933,199200.0],["1996-08-28",8.3266,8.3266,8.1934,8.2267,57000.0],["1996-08-29",8.2267,8.3599,8.1934,8.2933,156800.0],["1996-08-30",8.2933,8.3266,8.26,8.3266,179800.0],["1996-09-03",8.26,8.3599,8.26,8.3599,194800.0],["1996-09-04",8.2933,8.4265,8.26,8.3932,196000.0],["1996-09-05",8.3932,8.3932,8.3266,8.3932,150800.0],["1996-09-06",8.4265,8.5264,8.3599,8.5264,108200.0],["1996-09-09",8.4931,8.6597,8.4931,8.6597,94800.0],["1996-09-10",8.6597,8.7929,8.5931,8.5931,102000.0],["1996-09-11",8.6264,8.693,8.6264,8.693,101200.0],["1996-09-12",8.6597,8.9927,8.6597,8.8595,139400.0],["1996-09-13",8.9927,9.0593,8.9261,8.9927,155000.0],["1996-09-16",8.8928,8.9594,8.8928,8.9261,94400.0],["1996-09-17",8.9594,9.026,8.9594,8.9927,71600.0],["1996-09-18",8.9927,9.026,8.9594,8.9927,174200.0],["1996-09-19",9.0593,9.0927,9.026,9.026,76600.0],["1996-09-20",8.9927,9.126,8.9927,9.126,82200.0],["1996-09-23",9.0593,9.0593,9.026,9.0593,76200.0],["1996-09-24",9.026,9.0593,8.9927,9.026,67800.0],["1996-09-25",9.0926,9.126,9.0593,9.126,40200.0],["1996-09-26",9.1593,9.1593,8.9927,8.9927,46400.0],["1996-09-27",9.0593,9.0593,8.8928,8.9927,115000.0],["1996-09-30",8.9927,9.1593,8.9927,9.1593,62400.0],["1996-10-01",9.1926,9.3258,9.126,9.1926,50800.0],["1996-10-02",9.2259,9.3591,9.1926,9.2592,81400.0],["1996-10-03",9.2259,9.2592,9.0593,9.0593,188800.0],["1996-10-04",9.0926,9.126,9.026,9.0593,279400.0],["1996-10-07",9.0593,9.0593,8.9594,9.0593,292200.0],["1996-10-08",9.0593,9.126,9.026,9.026,277400.0],["1996-10-09",9.0926,9.126,8.9927,8.9927,139200.0],["1996-10-10",9.026,9.126,9.026,9.0593,503400.0],["1996-10-11",9.0593,9.0927,8.9927,9.026,294800.0],["1996-10-14",8.9927,9.0593,8.9594,9.0593,208600.0],["1996-10-15",9.0593,9.2259,9.0593,9.1926,47000.0],["1996-10-16",9.2259,9.2925,9.1593,9.2259,154000.0],["1996-10-17",9.3258,9.3924,9.2925,9.3258,137400.0],["1996-10-18",9.3258,9.892,9.3258,9.892,234400.0],["1996-10-21",9.892,9.892,9.4257,9.5256,161800.0],["1996-10-22",9.5922,9.7255,9.5256,9.6922,166000.0],["1996-10-23",9.5589,9.6256,9.4257,9.4923,171800.0],["1996-10-24",9.4923,9.5256,9.126,9.2259,257800.0],["1996-10-25",9.2592,9.2592,9.1593,9.1593,154400.0],["1996-10-28",9.1593,9.1593,8.9594,8.9594,226800.0],["1996-10-29",8.9594,8.9594,8.8595,8.8928,401400.0],["1996-10-30",8.8928,9.0926,8.8928,9.0593,465400.0],["1996-10-31",9.0593,9.126,9.026,9.0593,153600.0],["1996-11-01",9.0593,9.0593,8.8928,8.9261,71200.0],["1996-11-04",8.9261,8.9594,8.8262,8.8262,500000.0],["1996-11-05",8.8595,8.9261,8.7929,8.8262,317000.0],["1996-11-06",8.8717,8.9722,8.7713,8.9387,318600.0],["1996-11-07",8.9387,9.0391,8.8717,9.0391,152400.0],["1996-11-08",8.9722,9.0056,8.8048,8.9052,103000.0],["1996-11-11",8.9052,8.9052,8.7713,8.8048,177400.0],["1996-11-12",8.8383,8.9387,8.8383,8.8717,95800.0],["1996-11-13",8.9052,8.9722,8.8382,8.9052,175000.0],["1996-11-14",8.8383,8.9722,8.8383,8.9387,231400.0],["1996-11-15",8.8717,9.0056,8.8717,8.9722,146200.0],["1996-11-18",8.9387,9.1061,8.9052,8.9722,368600.0],["1996-11-19",8.9387,9.24,8.9387,9.173,300600.0],["1996-11-20",9.1396,9.5748,9.1396,9.4074,504600.0],["1996-11-21",9.4409,9.5078,9.3739,9.4074,335800.0],["1996-11-22",9.4074,9.5078,9.3739,9.5078,292400.0],["1996-11-25",9.5078,9.6082,9.5078,9.5413,163600.0],["1996-11-26",9.5748,9.6417,9.5413,9.5413,187600.0],["1996-11-27",9.5413,9.6082,9.5413,9.5748,65200.0],["1996-11-29",9.6417,9.7087,9.6083,9.7087,26600.0],["1996-12-02",9.6082,9.6082,9.5413,9.5748,52600.0],["1996-12-03",9.5748,9.5915,9.5413,9.5748,114000.0],["1996-12-04",9.5748,9.5748,9.5413,9.5413,176800.0],["1996-12-05",9.5748,9.6752,9.5078,9.6082,186000.0],["1996-12-06",9.4743,9.6082,9.4074,9.5748,110400.0],["1996-12-09",9.5748,9.7422,9.5748,9.7422,27800.0],["1996-12-10",9.7422,9.8091,9.7087,9.7756,102200.0],["1996-12-11",9.6082,9.6752,9.5078,9.5413,119800.0],["1996-12-12",9.5748,9.6082,9.4409,9.5078,92200.0],["1996-12-13",9.4409,9.5748,9.4409,9.5748,84600.0],["1996-12-16",9.5078,9.5078,9.4743,9.5078,134200.0],["1996-12-17",9.5078,9.5748,9.4074,9.5748,66000.0],["1996-12-18",9.5748,9.6752,9.5748,9.6417,106000.0],["1996-12-19",9.7087,9.8091,9.6417,9.7087,70600.0],["1996-12-20",9.7756,9.8426,9.7422,9.8426,56400.0],["1996-12-23",9.8426,9.8761,9.8091,9.8091,82600.0],["1996-12-24",9.8091,9.8761,9.8091,9.8761,13200.0],["1996-12-26",9.9096,10.01,9.9096,10.01,40400.0],["1996-12-27",10.01,10.4117,10.01,10.3448,152200.0],["1996-12-30",10.3783,10.3783,10.1774,10.3113,147800.0],["1996-12-31",10.3782,10.4452,10.3448,10.4117,178400.0],["1997-01-02",10.3782,10.4117,9.6417,10.1104,243600.0],["1997-01-03",10.1774,10.3783,10.1439,10.3113,227400.0],["1997-01-06",10.4452,10.713,10.4452,10.6126,259000.0],["1997-01-07",10.6126,10.6126,10.5122,10.5791,201600.0],["1997-01-08",10.5791,10.5791,10.3448,10.3783,304000.0],["1997-01-09",10.4117,10.5122,10.2443,10.4452,168600.0],["1997-01-10",10.3782,10.5791,10.2778,10.5456,63400.0],["1997-01-13",10.5456,10.9139,10.5456,10.9139,105200.0],["1997-01-14",10.9139,11.2487,10.8469,11.2152,334200.0],["1997-01-15",11.1817,11.1817,10.9474,11.0478,341600.0],["1997-01-16",11.0143,11.1148,11.0143,11.0478,126200.0],["1997-01-17",10.9474,11.0813,10.9139,11.0813,53800.0],["1997-01-20",11.0478,11.2152,11.0143,11.2152,60400.0],["1997-01-21",11.0813,11.2487,11.0813,11.1482,57400.0],["1997-01-22",11.1148,11.2487,11.0813,11.1482,100200.0],["1997-01-23",11.1482,11.1817,11.0813,11.1148,291800.0],["1997-01-24",11.0478,11.0478,10.6461,10.78,224200.0],["1997-01-27",10.78,10.78,10.713,10.78,146600.0],["1997-01-28",10.78,10.78,10.4452,10.4452,373000.0],["1997-01-29",10.4452,10.5791,10.3782,10.5456,249800.0],["1997-01-30",10.4787,10.6796,10.4787,10.6126,56800.0],["1997-01-31",10.6126,10.6796,10.5456,10.6126,205000.0],["1997-02-03",10.78,10.9809,10.78,10.8469,215000.0],["1997-02-04",10.8469,10.8804,10.6461,10.8469,314400.0],["1997-02-05",10.8469,11.0478,10.8469,10.9139,202400.0],["1997-02-06",10.8924,11.0941,10.8924,11.0941,249800.0],["1997-02-07",11.0941,11.1277,11.0269,11.0605,443200.0],["1997-02-10",11.0605,11.2286,11.0605,11.1613,115000.0],["1997-02-11",11.2286,11.2286,11.1613,11.2286,221400.0],["1997-02-12",11.1949,11.2286,11.0941,11.1277,172600.0],["1997-02-13",11.0941,11.5984,11.0941,11.5648,143000.0],["1997-02-14",11.5311,11.5311,11.2286,11.2958,220000.0],["1997-02-18",11.2958,11.4639,11.2622,11.3294,126600.0],["1997-02-19",11.2286,11.2286,10.9932,10.9932,141200.0],["1997-02-20",10.926,11.0269,10.8588,10.9596,184800.0],["1997-02-21",10.8924,10.9932,10.8924,10.9596,572600.0],["1997-02-24",10.9932,11.0941,10.926,11.0605,139800.0],["1997-02-25",11.0941,11.0941,10.9596,11.0605,136200.0],["1997-02-26",11.1613,11.363,11.0605,11.1949,234800.0],["1997-02-27",11.195,11.2958,11.1445,11.1613,112600.0],["1997-02-28",11.1613,11.1613,11.0269,11.0941,82800.0],["1997-03-03",11.0605,11.0605,10.926,10.926,122000.0],["1997-03-04",10.9596,10.9932,10.8251,10.8251,189400.0],["1997-03-05",10.926,11.0269,10.8588,10.9596,244400.0],["1997-03-06",10.9932,11.0941,10.9932,11.0605,109200.0],["1997-03-07",11.0605,11.363,11.0605,11.2622,130600.0],["1997-03-10",11.2958,11.4303,11.2958,11.2958,33400.0],["1997-03-11",11.3294,11.3294,11.1613,11.2286,149600.0],["1997-03-12",11.1613,11.1613,10.9932,11.1277,92800.0],["1997-03-13",11.1277,11.1277,10.8588,10.8588,61200.0],["1997-03-14",10.8924,11.0269,10.8251,10.8588,109800.0],["1997-03-17",10.7915,10.7915,10.5898,10.7915,103800.0],["1997-03-18",10.7915,10.926,10.7915,10.8588,74800.0],["1997-03-19",10.9932,10.9932,10.8251,10.8924,198800.0],["1997-03-20",10.8924,11.0269,10.8924,10.9932,54000.0],["1997-03-21",11.0269,11.0605,10.9596,11.0269,70800.0],["1997-03-24",9.4132,9.8838,9.3796,9.7494,933600.0],["1997-03-25",9.7494,9.8838,9.7494,9.7494,482600.0],["1997-03-26",9.7493,9.9174,9.7493,9.9174,415200.0],["1997-03-27",9.9175,10.0855,9.8838,10.0183,346600.0],["1997-03-31",9.9511,9.9847,9.7494,9.8166,371200.0],["1997-04-01",9.7494,9.8502,9.6821,9.8166,232800.0],["1997-04-02",9.8166,9.8838,9.8166,9.8166,316600.0],["1997-04-03",9.7494,9.7494,9.077,9.1442,713600.0],["1997-04-04",9.1442,9.3123,9.1442,9.2787,229400.0],["1997-04-07",9.3459,9.4132,9.2787,9.3123,250400.0],["1997-04-08",9.3123,9.3796,9.2787,9.3123,217400.0],["1997-04-09",9.3123,9.3796,9.2451,9.2451,236000.0],["1997-04-10",9.2451,9.2787,9.1106,9.1442,170200.0],["1997-04-11",9.1106,9.1778,9.0434,9.0434,132400.0],["1997-04-14",9.0434,9.1442,9.0434,9.1442,117200.0],["1997-04-15",9.1106,9.1778,9.1106,9.1442,48800.0],["1997-04-16",9.1106,9.1106,9.0434,9.077,130200.0],["1997-04-17",9.1106,9.1442,9.077,9.077,122200.0],["1997-04-18",9.0434,9.1106,9.0434,9.1106,104200.0],["1997-04-21",9.1106,9.1442,9.0097,9.077,99800.0],["1997-04-22",9.077,9.1442,9.0434,9.1442,42800.0],["1997-04-23",9.1442,9.2451,9.1106,9.1778,40800.0],["1997-04-24",9.1778,9.6149,8.9425,8.9761,489800.0],["1997-04-25",9.0097,9.1106,9.0097,9.0434,68600.0],["1997-04-28",9.0434,9.0434,8.9089,8.9761,132600.0],["1997-04-29",9.6821,9.8166,9.4804,9.4804,689400.0],["1997-04-30",9.4132,9.7494,9.4132,9.7494,256600.0],["1997-05-01",9.6821,10.0183,9.5476,9.9847,472600.0],["1997-05-02",9.9511,10.2873,9.9511,10.2536,98400.0],["1997-05-05",10.2873,10.5562,10.22,10.3209,124400.0],["1997-05-06",10.3545,10.4217,10.1864,10.22,117600.0],["1997-05-07",10.1984,10.1984,10.1646,10.1984,50600.0],["1997-05-08",10.1646,10.2659,10.0971,10.1984,27000.0],["1997-05-09",10.2322,10.2997,10.2322,10.2322,39200.0],["1997-05-12",10.2322,10.5699,10.1646,10.5361,61600.0],["1997-05-13",10.5699,10.5699,10.3335,10.401,65600.0],["1997-05-14",10.3673,10.5699,10.3673,10.5023,35800.0],["1997-05-15",10.5361,10.5361,10.401,10.4348,32400.0],["1997-05-16",10.4686,10.4686,10.1984,10.3335,51800.0],["1997-05-19",10.2997,10.5023,10.2659,10.5023,25000.0],["1997-05-20",10.4348,10.4348,10.1984,10.1984,79800.0],["1997-05-21",10.2322,10.2659,10.1646,10.2322,56800.0],["1997-05-22",10.2659,10.4348,10.1309,10.3672,91000.0],["1997-05-23",10.3672,10.5361,10.3672,10.5361,49200.0],["1997-05-27",10.5361,10.5361,10.3673,10.401,120000.0],["1997-05-28",10.4348,10.5361,10.4348,10.5361,221200.0],["1997-05-29",10.5361,10.7049,10.5361,10.6374,37800.0],["1997-05-30",10.6036,10.7725,10.4686,10.7387,112200.0],["1997-06-02",10.7725,11.0089,10.7725,11.0089,97600.0],["1997-06-03",10.9413,11.1102,10.9076,11.0426,73400.0],["1997-06-04",11.0089,11.0089,10.8738,10.9076,18600.0],["1997-06-05",10.9413,10.9751,10.8738,10.9413,21600.0],["1997-06-06",11.0089,11.1102,10.9413,11.0764,43800.0],["1997-06-09",11.1439,11.1439,11.0426,11.0764,55600.0],["1997-06-10",11.0089,11.279,11.0089,11.1439,103800.0],["1997-06-11",11.1777,11.279,11.1777,11.279,168200.0],["1997-06-12",11.3803,11.9206,11.3803,11.9206,104800.0],["1997-06-13",11.9206,11.9206,11.6167,11.7518,189400.0],["1997-06-16",11.718,11.718,11.6167,11.718,61600.0],["1997-06-17",11.6843,11.7518,11.3803,11.5154,214400.0],["1997-06-18",11.4816,11.4816,11.4141,11.4816,116800.0],["1997-06-19",11.4816,11.4816,11.4141,11.4479,56200.0],["1997-06-20",11.279,11.5154,11.279,11.5154,256000.0],["1997-06-23",11.583,11.583,11.279,11.3466,48000.0],["1997-06-24",11.3466,11.3803,11.279,11.3466,130800.0],["1997-06-25",11.3466,11.3466,11.1102,11.1777,138200.0],["1997-06-26",11.144,11.3803,11.0764,11.3803,158400.0],["1997-06-27",11.4141,11.8869,11.4141,11.6505,171000.0],["1997-06-30",11.6843,11.6843,11.3128,11.6167,133200.0],["1997-07-01",11.5492,11.7518,11.5492,11.7518,113200.0],["1997-07-02",11.7518,11.7687,11.6505,11.6505,282000.0],["1997-07-03",11.718,11.7518,11.6505,11.7011,109600.0],["1997-07-07",11.7518,11.7518,11.6843,11.7349,76200.0],["1997-07-08",11.7349,11.7349,11.5998,11.6167,68600.0],["1997-07-09",11.5492,11.5998,11.4985,11.5492,54400.0],["1997-07-10",11.5492,11.5492,11.3466,11.3803,99200.0],["1997-07-11",11.3466,11.6167,11.3297,11.6167,176800.0],["1997-07-14",11.6167,11.6674,11.6167,11.6167,74400.0],["1997-07-15",11.6843,11.6843,11.6167,11.6674,67400.0],["1997-07-16",11.6674,11.718,11.6167,11.6167,198800.0],["1997-07-17",11.6674,11.6674,11.583,11.6505,156000.0],["1997-07-18",11.6167,11.6843,11.5323,11.583,126400.0],["1997-07-21",11.583,11.583,11.144,11.4479,316200.0],["1997-07-22",11.4479,11.5323,11.4479,11.5323,75600.0],["1997-07-23",11.5154,11.6336,11.5154,11.583,140400.0],["1997-07-24",11.9544,12.1064,11.9206,12.0557,707200.0],["1997-07-25",12.2921,12.6298,12.2921,12.5792,350600.0],["1997-07-28",12.6298,12.6467,12.5285,12.5454,231600.0],["1997-07-29",12.5454,13.2545,12.5454,13.2545,466800.0],["1997-07-30",13.2377,13.3727,13.2039,13.3221,665800.0],["1997-07-31",13.2545,13.2714,12.9675,13.0182,154200.0],["1997-08-01",12.9675,13.0013,12.8324,12.9506,183200.0],["1997-08-04",12.9675,13.2377,12.9675,13.2039,296200.0],["1997-08-05",13.1364,13.1364,12.9675,13.0688,82200.0],["1997-08-06",13.1149,13.1488,13.0132,13.0302,119200.0],["1997-08-07",13.0302,13.2843,12.9793,13.2843,187200.0],["1997-08-08",13.1827,13.1827,12.5049,12.9963,383200.0],["1997-08-11",13.0302,13.1149,12.9285,13.1149,103600.0],["1997-08-12",13.1149,13.2166,12.8099,12.8269,105400.0],["1997-08-13",12.7591,13.0132,12.7591,13.0132,81000.0],["1997-08-14",12.9963,13.081,12.8777,12.8946,31000.0],["1997-08-15",12.8438,12.8438,12.6235,12.6405,233200.0],["1997-08-18",12.7421,12.8099,12.6744,12.776,145600.0],["1997-08-19",12.776,12.8777,12.7421,12.7591,201200.0],["1997-08-20",12.7421,12.793,12.7252,12.7591,235800.0],["1997-08-21",12.7421,12.7421,12.6744,12.7082,48000.0],["1997-08-22",12.6744,12.7252,12.5727,12.7252,59800.0],["1997-08-25",12.7082,12.8438,12.6574,12.8099,38400.0],["1997-08-26",12.8268,12.8607,12.471,12.5557,96000.0],["1997-08-27",12.5727,12.5896,12.4032,12.5557,51200.0],["1997-08-28",12.5388,12.8099,12.488,12.8099,146800.0],["1997-08-29",12.7421,12.8438,12.6744,12.6913,67200.0],["1997-09-02",12.7252,12.9624,12.7082,12.8777,98400.0],["1997-09-03",12.9455,13.081,12.8099,12.8269,99200.0],["1997-09-04",12.7421,12.7591,12.6235,12.6235,108400.0],["1997-09-05",12.6913,12.776,12.6235,12.6405,62000.0],["1997-09-08",12.6066,12.6743,12.6066,12.6405,49200.0],["1997-09-09",12.6574,12.6743,12.5557,12.5557,52800.0],["1997-09-10",12.488,12.5049,12.3185,12.3185,139800.0],["1997-09-11",12.3016,12.4371,12.3016,12.3185,80400.0],["1997-09-12",12.3694,12.4032,12.2338,12.3863,60200.0],["1997-09-15",12.4202,12.471,12.2169,12.2169,84400.0],["1997-09-16",12.2338,12.3185,12.166,12.3185,155600.0],["1997-09-17",12.2507,12.2846,12.1999,12.2846,96400.0],["1997-09-18",12.3016,12.471,12.2677,12.3355,105800.0],["1997-09-19",12.3185,12.6235,12.3016,12.5388,151200.0],["1997-09-22",12.5388,12.7252,12.488,12.5219,143000.0],["1997-09-23",12.5219,12.6913,12.5219,12.6913,135400.0],["1997-09-24",12.6913,12.7082,12.5388,12.5388,94600.0],["1997-09-25",12.5218,12.5727,12.471,12.5388,171000.0],["1997-09-26",12.5727,12.6743,12.5727,12.6066,251200.0],["1997-09-29",12.6235,12.8777,12.6235,12.8777,243000.0],["1997-09-30",13.0132,13.2166,13.0132,13.1488,188800.0],["1997-10-01",13.1488,13.3521,13.1488,13.3182,152200.0],["1997-10-02",13.3521,13.7418,13.3521,13.6232,353000.0],["1997-10-03",13.691,13.8774,13.691,13.8266,202600.0],["1997-10-06",13.7588,14.3518,13.7588,14.2332,337800.0],["1997-10-07",14.301,14.911,14.301,14.5721,412800.0],["1997-10-08",14.5891,14.6568,14.0807,14.1316,137200.0],["1997-10-09",14.0638,14.1316,13.8774,14.0468,114600.0],["1997-10-10",14.0468,14.2332,14.0468,14.2163,75000.0],["1997-10-13",14.2841,14.2841,13.8605,13.9791,363800.0],["1997-10-14",14.0299,14.0638,13.8774,13.9621,791600.0],["1997-10-15",13.9791,13.9791,13.8266,13.8266,286000.0],["1997-10-16",13.8943,14.0638,13.691,13.691,89400.0],["1997-10-17",13.6402,13.6402,13.1996,13.2505,284800.0],["1997-10-20",13.2505,13.9282,13.2335,13.6571,276600.0],["1997-10-21",13.6741,14.0299,13.6741,13.9282,435000.0],["1997-10-22",13.9621,14.6568,13.9621,14.5721,185800.0],["1997-10-23",14.5721,14.8602,14.3688,14.3857,363000.0],["1997-10-24",14.4196,14.4705,13.996,14.0468,385600.0],["1997-10-27",13.9791,13.9791,13.2505,13.2674,248400.0],["1997-10-28",13.1996,13.2166,12.7421,12.776,559000.0],["1997-10-29",12.8438,13.6402,12.8438,13.4877,389400.0],["1997-10-30",13.4199,13.4538,13.2505,13.2843,273800.0],["1997-10-31",13.2843,13.3182,13.1149,13.1488,114800.0],["1997-11-03",13.1827,13.708,13.1827,13.708,397600.0],["1997-11-04",13.691,13.9113,13.6402,13.8096,142400.0],["1997-11-05",13.8266,14.7754,13.8266,14.5891,217200.0],["1997-11-06",14.6523,14.6863,14.5673,14.5843,136200.0],["1997-11-07",14.5163,14.6013,14.4143,14.4313,260600.0],["1997-11-10",14.4313,14.6693,14.3293,14.6523,208800.0],["1997-11-11",14.6353,14.6353,14.0744,14.2443,291200.0],["1997-11-12",14.2103,14.2103,13.7004,13.7514,157400.0],["1997-11-13",13.7684,13.8704,13.4964,13.6494,161400.0],["1997-11-14",13.6834,13.7854,13.5984,13.7344,477400.0],["1997-11-17",13.8024,14.1763,13.7854,14.0744,91000.0],["1997-11-18",14.0064,14.0574,13.9214,13.9214,37200.0],["1997-11-19",13.9214,13.9894,13.8704,13.9894,107800.0],["1997-11-20",13.9554,14.5163,13.9214,14.3973,182000.0],["1997-11-21",14.4143,14.6863,14.4143,14.4483,107400.0],["1997-11-24",14.3803,14.3973,14.3123,14.3633,59200.0],["1997-11-25",14.3633,14.3633,14.2103,14.2273,34200.0],["1997-11-26",14.2103,14.2953,14.1593,14.2273,56400.0],["1997-11-28",14.1933,14.4653,14.1933,14.3293,29200.0],["1997-12-01",14.3973,14.7373,14.3973,14.5843,88600.0],["1997-12-02",14.5843,14.5843,14.2273,14.2783,190000.0],["1997-12-03",14.2783,14.9582,14.2613,14.8903,222200.0],["1997-12-04",14.9073,14.9583,14.8053,14.9583,64600.0],["1997-12-05",14.8393,15.1452,14.8393,15.0772,89400.0],["1997-12-08",15.0942,15.0942,14.9753,15.0262,48800.0],["1997-12-09",15.0262,15.0772,14.8393,14.8393,123200.0],["1997-12-10",14.8393,14.8393,14.2103,14.4143,175400.0],["1997-12-11",14.4143,14.6863,14.0744,14.6693,256800.0],["1997-12-12",14.6693,14.8223,14.5843,14.7883,85800.0],["1997-12-15",14.7713,14.7713,14.5843,14.6693,39800.0],["1997-12-16",14.6693,14.8733,14.6523,14.7373,43800.0],["1997-12-17",14.7373,14.8393,14.7203,14.7883,169000.0],["1997-12-18",14.8223,14.8393,14.2103,14.3463,111400.0],["1997-12-19",14.2783,14.3123,14.1083,14.1253,110000.0],["1997-12-22",14.1084,14.2103,14.0574,14.0744,134000.0],["1997-12-23",14.1083,14.2953,14.0744,14.2103,152400.0],["1997-12-24",14.1763,14.3123,14.1253,14.1253,125600.0],["1997-12-26",14.1424,14.1764,14.0574,14.0914,11400.0],["1997-12-29",14.0404,14.1423,14.0404,14.1253,278000.0],["1997-12-30",14.1423,14.2273,14.1423,14.2103,198400.0],["1997-12-31",14.2103,14.2103,14.0914,14.1593,502800.0],["1998-01-02",14.1424,14.1424,13.8024,13.9044,174800.0],["1998-01-05",13.9044,13.9044,13.7514,13.8704,321200.0],["1998-01-06",13.8364,13.9724,13.8194,13.8364,546200.0],["1998-01-07",13.8364,13.9384,13.7004,13.8534,247200.0],["1998-01-08",13.8534,13.8534,13.4964,13.6834,110200.0],["1998-01-09",13.6494,13.6834,12.9525,12.9525,177000.0],["1998-01-12",12.7825,12.8675,12.6975,12.8505,216600.0],["1998-01-13",12.8675,12.8845,12.7485,12.7825,86600.0],["1998-01-14",12.8505,12.9185,12.7315,12.9185,147000.0],["1998-01-15",12.9525,13.2415,12.9525,13.1225,344800.0],["1998-01-16",13.1225,13.3434,13.1225,13.2755,174400.0],["1998-01-20",13.4454,13.4964,12.8505,12.8675,368000.0],["1998-01-21",12.7145,12.7825,12.3916,12.4086,350000.0],["1998-01-22",12.3916,12.4085,11.9156,11.9496,677000.0],["1998-01-23",12.7145,13.2585,12.6805,13.1905,1124000.0],["1998-01-26",12.9185,13.0545,12.8845,12.8845,361000.0],["1998-01-27",12.8845,13.2585,12.8845,13.1905,118000.0],["1998-01-28",13.1905,13.1905,12.9185,12.9865,220200.0],["1998-01-29",12.9525,13.4794,12.9525,13.4114,199400.0],["1998-01-30",13.3774,13.4794,13.3434,13.3774,168600.0],["1998-02-02",13.3774,14.0744,13.3774,13.9214,222800.0],["1998-02-03",13.8704,14.0234,13.8194,13.9214,186000.0],["1998-02-04",13.9214,14.3463,13.9214,14.3463,274600.0],["1998-02-05",14.2783,14.4143,14.2273,14.2443,154600.0],["1998-02-06",14.2737,14.3419,14.1372,14.1713,166600.0],["1998-02-09",14.1031,14.1543,14.0179,14.069,151400.0],["1998-02-10",14.0861,14.2737,14.0349,14.1713,179800.0],["1998-02-11",14.1884,14.5295,14.1884,14.4442,294000.0],["1998-02-12",14.376,14.5636,14.376,14.4613,206400.0],["1998-02-13",14.4954,14.4954,14.2566,14.2566,207600.0],["1998-02-17",14.2907,14.376,14.2737,14.3078,196200.0],["1998-02-18",14.2737,14.376,14.2225,14.2396,137800.0],["1998-02-19",14.2566,14.2737,14.1202,14.1202,119800.0],["1998-02-20",14.0861,14.0861,13.8473,13.8473,191600.0],["1998-02-23",13.8644,14.2566,13.8473,14.1031,222800.0],["1998-02-24",14.0349,14.052,13.9156,13.9326,72200.0],["1998-02-25",13.8985,14.1884,13.8985,14.1372,109000.0],["1998-02-26",14.1031,14.393,14.1031,14.3419,164000.0],["1998-02-27",14.393,14.393,14.3248,14.3589,128600.0],["1998-03-02",14.393,14.4271,14.1543,14.1543,160600.0],["1998-03-03",14.2225,14.2566,14.052,14.1372,195200.0],["1998-03-04",14.1713,14.1713,14.0179,14.0349,110200.0],["1998-03-05",14.0008,14.0008,13.6256,13.6427,189000.0],["1998-03-06",13.6768,13.8303,13.6256,13.6768,321600.0],["1998-03-09",13.728,14.1202,13.728,13.9667,118800.0],["1998-03-10",13.9667,14.0861,13.8473,13.8644,181400.0],["1998-03-11",13.8985,14.0179,13.8815,13.9838,214800.0],["1998-03-12",14.0179,14.2055,13.9667,14.1713,183200.0],["1998-03-13",14.1031,14.2737,14.1031,14.2055,367200.0],["1998-03-16",14.1713,14.3078,14.1713,14.2737,83800.0],["1998-03-17",14.1202,14.1372,13.8132,13.9497,10122400.0],["1998-03-18",13.9497,14.1202,13.9497,14.069,407400.0],["1998-03-19",14.1202,14.1202,13.9156,13.9156,377400.0],["1998-03-20",13.8985,14.1031,13.745,14.0349,453800.0],["1998-03-23",14.1031,14.1031,13.9497,14.0179,406000.0],["1998-03-24",13.9838,14.0008,13.8132,13.9156,245200.0],["1998-03-25",13.9496,14.1202,13.9496,14.0349,400400.0],["1998-03-26",14.0349,14.069,13.9155,14.0349,357400.0],["1998-03-27",14.069,14.2566,14.052,14.2055,183600.0],["1998-03-30",14.0008,14.1543,13.8985,14.0008,289200.0],["1998-03-31",14.0008,14.4442,13.9667,14.3589,340400.0],["1998-04-01",14.3419,14.4613,14.2566,14.376,742800.0],["1998-04-02",14.3589,14.4442,14.2396,14.393,219800.0],["1998-04-03",14.376,14.6659,14.3248,14.5124,291000.0],["1998-04-06",14.5977,14.7,14.1543,14.2907,417000.0],["1998-04-07",14.2907,14.5295,14.2907,14.4271,345400.0],["1998-04-08",14.393,14.393,14.1372,14.1713,103600.0],["1998-04-09",14.1713,14.2907,14.1372,14.2566,129400.0],["1998-04-13",14.5295,14.5295,14.376,14.4271,214600.0],["1998-04-14",14.4271,14.4954,14.3589,14.4271,166400.0],["1998-04-15",14.4613,14.5295,14.2737,14.3589,112800.0],["1998-04-16",14.3248,14.3248,14.1543,14.1884,276800.0],["1998-04-17",14.1202,14.3419,14.0861,14.2737,307600.0],["1998-04-20",14.3419,14.3589,14.1884,14.2907,72600.0],["1998-04-21",14.3248,14.3589,14.1372,14.3419,164600.0],["1998-04-22",14.3419,14.3589,13.6768,13.7791,376200.0],["1998-04-23",13.9497,14.2907,13.8473,14.1202,509400.0],["1998-04-24",14.1202,14.1202,13.9155,14.1031,221200.0],["1998-04-27",14.0179,14.0349,13.6768,13.8473,355200.0],["1998-04-28",13.8132,14.0349,13.7791,14.0349,239800.0],["1998-04-29",13.9667,14.2566,13.9667,14.1713,172800.0],["1998-04-30",14.2225,14.7341,14.2225,14.5465,178800.0],["1998-05-01",14.5465,14.717,14.5295,14.5977,152800.0],["1998-05-04",14.6659,14.9046,14.6659,14.8364,142200.0],["1998-05-05",14.8194,14.9388,14.7512,14.7853,137400.0],["1998-05-06",14.7805,14.7805,14.062,14.0791,234600.0],["1998-05-07",14.0962,14.0962,13.4119,13.4461,541800.0],["1998-05-08",13.4803,13.8225,13.4803,13.5659,739800.0],["1998-05-11",13.6172,13.6856,13.3777,13.5146,178200.0],["1998-05-12",13.5317,13.5317,12.7961,13.5146,861200.0],["1998-05-13",13.5488,13.8225,13.5146,13.6514,277800.0],["1998-05-14",13.583,13.9422,13.583,13.8396,130800.0],["1998-05-15",13.8225,13.8225,13.6514,13.6685,82200.0],["1998-05-18",13.6343,13.6514,13.5659,13.6001,74000.0],["1998-05-19",13.583,13.583,13.0869,13.1553,508400.0],["1998-05-20",13.2237,13.6685,13.2066,13.6514,367800.0],["1998-05-21",13.6685,13.6856,13.2237,13.3093,257600.0],["1998-05-22",13.2408,13.5488,13.1553,13.2237,146600.0],["1998-05-26",13.3606,13.6001,13.3435,13.4632,534400.0],["1998-05-27",13.4632,13.4632,12.9329,13.0013,245200.0],["1998-05-28",12.9842,13.2751,12.9842,13.258,148800.0],["1998-05-29",13.2922,13.2922,13.1382,13.1724,108400.0],["1998-06-01",13.1724,13.258,13.0698,13.0869,101600.0],["1998-06-02",13.0869,13.258,13.0527,13.0698,127600.0],["1998-06-03",13.104,13.104,12.7618,12.9158,207400.0],["1998-06-04",12.9158,12.9842,12.8132,12.8303,312600.0],["1998-06-05",12.8645,12.8987,12.7618,12.7961,170600.0],["1998-06-08",12.7961,13.0013,12.7619,12.8987,521400.0],["1998-06-09",12.8987,13.0013,12.7276,12.9671,230600.0],["1998-06-10",12.9329,12.9329,12.7276,12.7961,110600.0],["1998-06-11",12.8303,12.8645,12.5395,12.5566,176200.0],["1998-06-12",12.5395,12.5908,12.3342,12.4539,397600.0],["1998-06-15",12.3171,12.4881,12.1631,12.2829,279600.0],["1998-06-16",12.1631,12.1631,11.6157,11.8381,496200.0],["1998-06-17",11.8381,12.1631,11.8381,11.8552,221400.0],["1998-06-18",11.9065,12.0434,11.8381,11.9065,512200.0],["1998-06-19",11.8381,11.9065,11.6841,11.7012,414400.0],["1998-06-22",11.7012,11.8552,11.7012,11.7696,282400.0],["1998-06-23",11.7867,11.9749,11.7867,11.9065,207000.0],["1998-06-24",11.8381,11.9407,11.7525,11.9407,166600.0],["1998-06-25",11.9065,11.9407,11.5301,11.5473,548600.0],["1998-06-26",11.4788,11.7183,11.4275,11.5301,397600.0],["1998-06-29",11.5473,11.7696,11.5473,11.7354,175000.0],["1998-06-30",11.8723,11.8723,11.4275,11.4275,500000.0],["1998-07-01",11.4617,11.8894,11.4617,11.8381,172200.0],["1998-07-02",11.8894,11.9236,11.7696,11.8723,79600.0],["1998-07-06",11.8038,11.992,11.8038,11.9749,122800.0],["1998-07-07",11.9065,11.9236,11.5301,11.5815,233000.0],["1998-07-08",11.3078,11.3762,10.9143,11.2051,478200.0],["1998-07-09",11.2222,11.2564,10.9485,10.9827,344600.0],["1998-07-10",10.9656,11.034,10.8801,10.8972,707000.0],["1998-07-13",10.9314,10.9485,10.7945,10.9485,590000.0],["1998-07-14",10.9485,11.0511,10.6577,10.6577,228000.0],["1998-07-15",10.6748,11.1367,10.6748,10.9827,258400.0],["1998-07-16",10.9998,10.9998,10.8459,10.8459,191400.0],["1998-07-17",10.863,10.863,10.709,10.7603,106400.0],["1998-07-20",10.7603,10.7774,10.5208,10.6064,186800.0],["1998-07-21",10.5893,10.5893,10.23,10.3155,567400.0],["1998-07-22",10.3155,10.3155,10.1787,10.2813,231200.0],["1998-07-23",10.2984,10.3155,9.2378,9.3062,1297000.0],["1998-07-24",9.3062,9.4431,9.2207,9.2207,755200.0],["1998-07-27",9.2378,9.2378,8.8614,8.9299,236800.0],["1998-07-28",9.0154,9.0667,8.8101,8.8957,331600.0],["1998-07-29",8.9641,8.9983,8.7417,8.7759,143200.0],["1998-07-30",8.7759,8.8272,8.5193,8.8101,320600.0],["1998-07-31",8.7588,8.9983,8.7588,8.8443,489600.0],["1998-08-03",8.8101,9.0667,8.8101,8.9299,490600.0],["1998-08-04",8.9983,9.2207,8.6219,8.6219,1218600.0],["1998-08-05",8.6219,8.9299,8.6219,8.8272,344200.0],["1998-08-06",8.8912,9.2352,8.8912,9.1148,449600.0],["1998-08-07",8.9772,9.2352,8.9772,9.0632,470400.0],["1998-08-10",9.0632,9.0804,8.6676,8.7536,466000.0],["1998-08-11",8.702,8.702,8.4441,8.5473,570600.0],["1998-08-12",8.5816,8.874,8.5473,8.8052,367600.0],["1998-08-13",8.8052,8.874,8.6676,8.8052,375000.0],["1998-08-14",8.8052,8.874,8.7536,8.8052,332600.0],["1998-08-17",8.7536,8.7536,8.6332,8.6332,256200.0],["1998-08-18",8.5988,8.9256,8.5988,8.7364,220600.0],["1998-08-19",8.8052,8.8052,8.4269,8.5645,228400.0],["1998-08-20",8.5473,8.5816,8.2893,8.3581,199800.0],["1998-08-21",8.2721,8.4269,8.2377,8.3581,187200.0],["1998-08-24",8.3581,8.4269,8.1517,8.2205,183200.0],["1998-08-25",8.1173,8.3237,8.1173,8.2033,267200.0],["1998-08-26",7.8421,8.1517,7.8078,8.1517,348000.0],["1998-08-27",8.0829,8.0829,7.653,7.8249,368800.0],["1998-08-28",7.8421,7.9797,7.2918,7.4982,451400.0],["1998-08-31",7.6014,7.6014,7.0167,7.137,287200.0],["1998-09-01",7.0854,7.3434,7.0854,7.3262,359000.0],["1998-09-02",7.3606,7.5154,7.223,7.223,160000.0],["1998-09-03",7.1542,7.2918,7.1198,7.2574,69400.0],["1998-09-04",7.3262,7.4294,7.0511,7.137,229200.0],["1998-09-08",7.2402,7.4982,7.2402,7.481,182000.0],["1998-09-09",7.5154,7.7046,7.3262,7.4638,145800.0],["1998-09-10",7.4122,7.4466,7.1027,7.2574,206200.0],["1998-09-11",7.1542,7.2574,6.9823,7.1714,152400.0],["1998-09-14",7.1886,7.309,7.0855,7.2918,295600.0],["1998-09-15",7.223,7.2918,7.1198,7.2746,111000.0],["1998-09-16",7.2574,7.653,7.2574,7.5326,161600.0],["1998-09-17",7.4294,7.4294,7.2918,7.4294,126000.0],["1998-09-18",7.3606,7.395,7.2058,7.3606,152800.0],["1998-09-21",7.2918,7.2918,7.137,7.2574,125400.0],["1998-09-22",7.309,7.3434,7.2574,7.2746,210800.0],["1998-09-23",7.2574,7.4466,7.2574,7.3778,328800.0],["1998-09-24",7.309,7.3778,7.2918,7.3262,275200.0],["1998-09-25",7.2746,7.4294,7.1714,7.3778,223600.0],["1998-09-28",7.395,7.5154,7.3262,7.5154,475600.0],["1998-09-29",7.4982,7.6358,7.4466,7.4982,283000.0],["1998-09-30",7.481,7.4982,7.2746,7.4122,116000.0],["1998-10-01",7.0511,7.0511,5.658,6.0364,1058200.0],["1998-10-02",6.0364,6.0536,5.4345,5.8816,658800.0],["1998-10-05",5.7784,5.8472,5.1593,5.3485,699400.0],["1998-10-06",5.3485,5.3485,4.6778,5.0905,680600.0],["1998-10-07",5.1421,5.1421,4.8841,4.9357,658200.0],["1998-10-08",4.7982,5.0217,4.695,4.8841,466600.0],["1998-10-09",4.8841,4.9185,4.7982,4.7982,630800.0],["1998-10-12",4.8669,4.8841,4.6778,4.6778,272600.0],["1998-10-13",4.6778,4.695,4.2994,4.5402,571600.0],["1998-10-14",4.5918,4.7466,4.5574,4.609,308000.0],["1998-10-15",4.5402,4.9185,4.5402,4.8497,1360800.0],["1998-10-16",4.8497,5.0905,4.8497,4.9357,1665200.0],["1998-10-19",4.9873,5.1421,4.9185,5.0733,1398200.0],["1998-10-20",5.2625,5.4173,5.2625,5.2969,1116400.0],["1998-10-21",5.3313,5.5205,5.3313,5.4345,360800.0],["1998-10-22",5.4517,5.7612,5.4517,5.4861,430000.0],["1998-10-23",5.5377,5.5377,5.3485,5.4517,622000.0],["1998-10-26",5.4517,6.0536,5.4517,5.6236,1108200.0],["1998-10-27",5.6064,5.916,5.5721,5.6408,448000.0],["1998-10-28",5.6064,5.7612,5.6064,5.6408,365400.0],["1998-10-29",5.6752,5.7096,5.6408,5.7096,543000.0],["1998-10-30",5.744,5.7784,5.6752,5.7096,355400.0],["1998-11-02",5.7784,5.9848,5.7784,5.9504,617400.0],["1998-11-03",5.9504,6.1224,5.8472,5.8988,525200.0],["1998-11-04",5.8644,6.0192,5.7612,5.8644,415800.0],["1998-11-05",5.8644,6.1568,5.7956,6.0364,724600.0],["1998-11-06",6.0835,6.2222,5.9969,6.0315,459200.0],["1998-11-09",5.9275,6.0315,5.9102,5.9622,940400.0],["1998-11-10",5.9622,6.1182,5.9275,5.9795,305800.0],["1998-11-11",6.0142,6.0835,5.7716,5.7716,689000.0],["1998-11-12",5.7542,5.7542,5.5462,5.6156,575200.0],["1998-11-13",5.6849,5.8929,5.6502,5.8236,245400.0],["1998-11-16",5.7542,5.7716,5.6502,5.7196,337000.0],["1998-11-17",5.7196,5.7542,5.5116,5.7022,176000.0],["1998-11-18",5.7196,5.8236,5.6849,5.7369,180800.0],["1998-11-19",5.8062,5.9449,5.7716,5.9449,373400.0],["1998-11-20",5.7196,5.7889,5.6156,5.6676,440600.0],["1998-11-23",5.6156,5.7196,5.6156,5.6676,331000.0],["1998-11-24",5.6676,5.7542,5.6676,5.7022,376000.0],["1998-11-25",5.7369,5.9275,5.7022,5.8236,175400.0],["1998-11-27",5.7889,5.9622,5.7716,5.9102,89200.0],["1998-11-30",5.8929,5.9622,5.8409,5.9275,471000.0],["1998-12-01",5.7716,5.8756,5.6849,5.6849,231800.0],["1998-12-02",5.6502,5.6849,5.5636,5.6502,240600.0],["1998-12-03",5.6676,5.8409,5.6329,5.8236,194800.0],["1998-12-04",5.8236,5.8756,5.4076,5.6849,1173400.0],["1998-12-07",5.6676,5.6849,5.3729,5.5116,393200.0],["1998-12-08",5.4422,5.6156,5.3903,5.5116,240600.0],["1998-12-09",5.5116,5.6156,5.3729,5.4422,390400.0],["1998-12-10",5.4076,5.4076,5.1303,5.1823,438200.0],["1998-12-11",5.1823,5.1823,4.8703,4.9223,551000.0],["1998-12-14",4.9223,4.9223,4.697,4.7143,541600.0],["1998-12-15",4.7836,4.8183,4.645,4.697,319200.0],["1998-12-16",4.697,4.905,4.6363,4.7143,545800.0],["1998-12-17",4.853,5.0089,4.8183,4.905,246000.0],["1998-12-18",4.7836,5.0609,4.7836,4.9916,440400.0],["1998-12-21",4.905,5.0956,4.853,4.9223,462400.0],["1998-12-22",5.0263,5.0609,4.9396,5.0609,401400.0],["1998-12-23",5.0609,5.1649,4.853,5.0609,586400.0],["1998-12-24",5.0956,5.1823,5.0089,5.0956,171000.0],["1998-12-28",5.1303,5.2516,5.0089,5.0956,316800.0],["1998-12-29",5.1649,5.2863,5.0783,5.2343,340600.0],["1998-12-30",5.2689,5.3383,5.0263,5.2516,398400.0],["1998-12-31",5.1996,5.9102,5.1823,5.8929,430800.0],["1999-01-04",5.8235,5.9275,5.6849,5.8929,581200.0],["1999-01-05",5.8929,6.0835,5.8929,5.9969,229000.0],["1999-01-06",6.0489,6.1529,6.0142,6.0662,235600.0],["1999-01-07",5.9969,6.0662,5.9622,5.9795,296600.0],["1999-01-08",6.0142,6.0142,5.7022,5.9622,414000.0],["1999-01-11",5.9795,5.9969,5.7282,5.8582,414200.0],["1999-01-12",5.9275,5.9275,5.6676,5.7542,298000.0],["1999-01-13",5.6676,5.7542,5.5636,5.5636,309200.0],["1999-01-14",5.5809,5.6156,5.2689,5.4076,358000.0],["1999-01-15",5.4249,5.8062,5.4249,5.7889,183200.0],["1999-01-19",5.7542,5.8582,5.6676,5.8062,181200.0],["1999-01-20",5.8062,5.9969,5.8062,5.9275,300400.0],["1999-01-21",6.3088,7.2101,6.3088,7.0195,1130800.0],["1999-01-22",7.0195,7.0195,6.4822,6.4822,516800.0],["1999-01-25",6.5168,6.7595,6.5168,6.6728,254200.0],["1999-01-26",6.7768,6.7768,6.3782,6.4822,286800.0],["1999-01-27",6.5168,6.5862,6.4475,6.4822,143400.0],["1999-01-28",6.5168,6.5688,6.3608,6.3608,188200.0],["1999-01-29",6.3782,6.5168,6.2395,6.5168,497200.0],["1999-02-01",6.4475,6.4822,6.3608,6.4822,321600.0],["1999-02-02",6.4822,6.4822,6.2395,6.4648,198400.0],["1999-02-03",6.4475,6.4822,6.2742,6.4302,387400.0],["1999-02-04",6.4302,6.4302,6.3088,6.4302,158800.0],["1999-02-05",6.4475,6.4648,6.2915,6.4128,295600.0],["1999-02-08",6.4254,6.4254,6.2683,6.3905,183600.0],["1999-02-09",6.4254,6.4603,6.0413,6.0587,266600.0],["1999-02-10",6.0937,6.2508,6.0762,6.146,217000.0],["1999-02-11",6.146,6.146,5.5873,5.7095,459200.0],["1999-02-12",5.727,5.9714,5.5873,5.7794,302000.0],["1999-02-16",5.6746,5.9365,5.6746,5.8492,202600.0],["1999-02-17",5.8143,5.8841,5.5349,5.5699,203200.0],["1999-02-18",5.6397,5.7619,5.5873,5.7445,232400.0],["1999-02-19",5.7095,5.7794,5.6397,5.6572,286800.0],["1999-02-22",5.6921,5.6921,5.1508,5.5,408600.0],["1999-02-23",5.5349,5.9191,5.5175,5.8143,625200.0],["1999-02-24",5.8318,5.8667,5.7445,5.7968,328800.0],["1999-02-25",5.8318,5.9016,5.6921,5.8143,264400.0],["1999-02-26",5.8492,5.9016,5.7968,5.9016,188400.0],["1999-03-01",5.7794,5.8667,5.6746,5.727,280200.0],["1999-03-02",5.7619,5.9016,5.6572,5.8841,488200.0],["1999-03-03",5.8841,5.8841,5.6921,5.8143,316600.0],["1999-03-04",5.8143,5.954,5.8143,5.9016,131800.0],["1999-03-05",6.0937,6.181,5.9016,5.9016,400800.0],["1999-03-08",6.0413,6.0762,5.8841,5.9714,225400.0],["1999-03-09",5.9016,5.9016,5.7095,5.7095,229600.0],["1999-03-10",5.4826,5.5175,5.2032,5.4302,642800.0],["1999-03-11",5.4302,5.6746,5.4127,5.5699,254400.0],["1999-03-12",5.5873,5.5873,5.0286,5.0984,320200.0],["1999-03-15",5.2381,5.2905,5.1683,5.2032,190800.0],["1999-03-16",5.2381,5.2381,5.1333,5.2206,271800.0],["1999-03-17",5.2206,5.3429,5.2032,5.3254,267600.0],["1999-03-18",5.3603,5.4826,5.2032,5.3079,323000.0],["1999-03-19",5.2032,5.3429,5.2032,5.3254,195400.0],["1999-03-22",5.2556,5.3079,5.046,5.0635,245800.0],["1999-03-23",5.1333,5.2556,4.6968,4.8889,501400.0],["1999-03-24",4.8889,4.9238,4.5746,4.7492,528000.0],["1999-03-25",4.8191,4.9762,4.7841,4.8191,184200.0],["1999-03-26",4.8191,4.9762,4.8016,4.854,212200.0],["1999-03-29",4.9064,5.1508,4.8889,4.9587,130200.0],["1999-03-30",4.8889,4.9937,4.8365,4.9238,146800.0],["1999-03-31",4.8714,4.9238,4.7667,4.9238,351800.0],["1999-04-01",4.8191,4.8714,4.8191,4.854,100800.0],["1999-04-05",4.854,4.8889,4.8191,4.854,202400.0],["1999-04-06",4.8191,4.8452,4.6794,4.6968,438200.0],["1999-04-07",4.7318,4.8365,4.6968,4.7492,162400.0],["1999-04-08",4.7143,4.7492,4.6445,4.7143,102400.0],["1999-04-09",4.7492,4.8365,4.7143,4.7492,524400.0],["1999-04-12",4.7492,5.0286,4.7492,5.0111,128800.0],["1999-04-13",4.9937,5.1333,4.9413,5.1159,141000.0],["1999-04-14",5.1683,5.7619,5.1333,5.6048,669000.0],["1999-04-15",5.9365,6.146,5.9191,6.0064,559600.0],["1999-04-16",6.0762,6.4429,6.0064,6.3556,448800.0],["1999-04-19",6.4254,7.0191,6.3556,6.6175,728600.0],["1999-04-20",6.5826,6.6873,6.1111,6.1984,557800.0],["1999-04-21",6.181,6.4603,6.1111,6.146,159400.0],["1999-04-22",6.181,6.1984,5.6572,5.8667,572600.0],["1999-04-23",5.8667,6.373,5.7794,6.3381,400600.0],["1999-04-26",6.3381,6.4603,6.2857,6.4254,205200.0],["1999-04-27",6.3905,6.4953,6.3381,6.4254,184600.0],["1999-04-28",6.4254,6.8794,6.408,6.8619,438400.0],["1999-04-29",6.9841,7.5429,6.9841,7.4905,1024000.0],["1999-04-30",7.4381,7.473,7.3508,7.4032,558400.0],["1999-05-03",7.4032,7.8921,7.3683,7.8048,375800.0],["1999-05-04",7.7524,8.3635,7.6826,8.2762,1448400.0],["1999-05-05",8.2762,8.4508,8.1016,8.2937,1202400.0],["1999-05-06",8.2361,8.4117,8.1131,8.4117,468000.0],["1999-05-07",8.5697,8.7102,8.5522,8.6049,963000.0],["1999-05-10",8.6224,8.64,8.4468,8.4819,2448200.0],["1999-05-11",8.359,8.359,7.8673,8.0605,826800.0],["1999-05-12",8.1307,8.4117,7.9375,8.3766,631000.0],["1999-05-13",8.359,8.5697,8.359,8.5697,403800.0],["1999-05-14",8.4292,8.517,8.3941,8.4819,436400.0],["1999-05-17",8.4819,8.5873,8.2888,8.4117,542200.0],["1999-05-18",8.4292,8.4292,8.1834,8.2185,283800.0],["1999-05-19",8.2185,8.3941,8.0429,8.0605,221200.0],["1999-05-20",8.078,8.2888,8.0253,8.1483,143200.0],["1999-05-21",8.1483,8.1483,8.0605,8.1483,435600.0],["1999-05-24",8.1834,8.7453,8.1834,8.4468,547200.0],["1999-05-25",8.4468,8.4468,8.2888,8.4292,133800.0],["1999-05-26",8.4117,8.4292,7.9375,8.1834,349200.0],["1999-05-27",8.1834,8.2536,7.9902,8.0078,125000.0],["1999-05-28",8.0078,8.0429,7.9375,7.9902,102000.0],["1999-06-01",8.0078,8.1483,7.9375,8.0956,115200.0],["1999-06-02",8.1131,8.1131,7.797,7.8322,446200.0],["1999-06-03",7.9024,8.1131,7.8497,8.0078,111600.0],["1999-06-04",8.0078,8.5697,8.0078,8.5346,248000.0],["1999-06-07",8.5346,8.798,8.4995,8.4995,448800.0],["1999-06-08",8.517,8.64,7.92,8.0253,432800.0],["1999-06-09",8.0078,8.1834,7.9727,8.0078,317000.0],["1999-06-10",7.9551,8.0078,7.7268,8.0078,410800.0],["1999-06-11",8.0078,8.078,7.8322,7.92,68800.0],["1999-06-14",7.92,8.1658,7.8673,7.9727,119800.0],["1999-06-15",8.0078,8.0956,7.9375,7.9375,48600.0],["1999-06-16",7.9375,7.9551,7.8146,7.8146,463200.0],["1999-06-17",7.8146,7.9024,7.7268,7.8146,570600.0],["1999-06-18",7.7444,7.8146,7.6917,7.6917,511800.0],["1999-06-21",7.8146,7.8146,7.5336,7.639,281000.0],["1999-06-22",7.6566,7.8322,7.6214,7.6566,305400.0],["1999-06-23",7.6039,8.0429,7.5863,8.0078,286400.0],["1999-06-24",8.078,8.078,7.3756,7.3931,618200.0],["1999-06-25",7.4283,7.481,7.4107,7.4458,234200.0],["1999-06-28",7.4458,7.5161,7.4107,7.4283,461400.0],["1999-06-29",6.9892,7.797,6.919,7.797,462800.0],["1999-06-30",7.8322,8.7102,7.6741,8.7102,666600.0],["1999-07-01",8.4292,8.4292,7.92,7.9727,605400.0],["1999-07-02",7.9902,7.9902,7.8673,7.92,145400.0],["1999-07-06",7.8673,7.8673,7.1297,7.1297,654400.0],["1999-07-07",7.2702,7.3405,6.919,7.2175,333600.0],["1999-07-08",7.2878,7.2878,6.9541,7.1297,480800.0],["1999-07-09",7.0946,7.3405,7.0946,7.2702,229200.0],["1999-07-12",7.1297,7.2351,7.0068,7.0419,309800.0],["1999-07-13",7.0771,7.0946,6.8136,6.8663,125000.0],["1999-07-14",6.8312,6.8663,6.7258,6.8663,162000.0],["1999-07-15",6.9366,6.9717,6.8136,6.8312,153200.0],["1999-07-16",6.8312,7.0771,6.8136,7.0419,100600.0],["1999-07-19",7.0244,7.0595,6.9892,6.9892,327400.0],["1999-07-20",7.0068,7.0068,6.8312,6.8663,135800.0],["1999-07-21",6.8312,6.8312,6.7083,6.7258,84800.0],["1999-07-22",6.7434,6.9541,6.6731,6.6907,213000.0],["1999-07-23",6.8488,7.4283,6.8312,7.2527,987000.0],["1999-07-26",7.1824,7.358,7.1649,7.1824,255200.0],["1999-07-27",7.1649,7.2,7.0419,7.0595,119600.0],["1999-07-28",7.0244,7.0244,6.6556,6.8488,326400.0],["1999-07-29",6.919,6.919,6.48,6.638,199200.0],["1999-07-30",6.6731,6.7785,6.6731,6.7785,308000.0],["1999-08-02",6.7785,6.8136,6.6556,6.7258,200400.0],["1999-08-03",6.7258,6.8312,6.6205,6.7434,201400.0],["1999-08-04",6.7785,6.7961,6.6731,6.7083,216800.0],["1999-08-05",6.7083,6.7258,6.6205,6.6732,137800.0],["1999-08-06",6.6682,6.7566,6.6682,6.7566,137800.0],["1999-08-09",6.7566,6.8274,6.7566,6.792,184800.0],["1999-08-10",6.792,6.792,6.509,6.6151,228000.0],["1999-08-11",6.6859,6.7389,6.6505,6.7213,141400.0],["1999-08-12",6.7213,7.2873,6.6505,7.1811,668000.0],["1999-08-13",7.1458,7.641,7.1104,7.3403,481400.0],["1999-08-16",7.3049,7.3049,6.9512,7.075,233200.0],["1999-08-17",7.0573,7.2873,7.0396,7.2519,252000.0],["1999-08-18",7.2165,7.3934,7.2165,7.3934,179000.0],["1999-08-19",7.3757,7.3757,7.1458,7.2165,171800.0],["1999-08-20",7.1811,7.3226,7.1281,7.1811,83800.0],["1999-08-23",7.2165,7.5703,7.2165,7.4995,144800.0],["1999-08-24",7.4641,7.4995,7.4288,7.4995,151200.0],["1999-08-25",7.4995,7.6764,7.4995,7.6233,148400.0],["1999-08-26",7.641,7.7825,7.641,7.6587,325600.0],["1999-08-27",7.6941,7.6941,7.358,7.5172,107600.0],["1999-08-30",7.5703,7.6233,7.5703,7.5879,174400.0],["1999-08-31",7.5879,7.6233,7.4818,7.4995,109200.0],["1999-09-01",7.4995,7.6056,7.4111,7.6056,166000.0],["1999-09-02",7.6056,7.6056,7.4907,7.5172,76600.0],["1999-09-03",7.5349,7.5526,7.4995,7.5349,104400.0],["1999-09-07",7.5349,7.5349,7.1458,7.3403,332600.0],["1999-09-08",7.3403,7.3403,7.1104,7.3403,220400.0],["1999-09-09",7.3226,7.3226,7.2342,7.2873,71800.0],["1999-09-10",7.2873,7.358,7.2519,7.2873,87800.0],["1999-09-13",7.2519,7.4111,7.2342,7.4111,164000.0],["1999-09-14",7.4111,7.5349,7.3226,7.3226,158200.0],["1999-09-15",7.3226,7.3403,7.2519,7.2696,124200.0],["1999-09-16",7.358,7.358,7.1811,7.2696,113200.0],["1999-09-17",7.2873,7.2873,6.9335,7.075,401000.0],["1999-09-20",7.075,7.5526,6.9866,7.4641,281600.0],["1999-09-21",7.4641,7.4641,7.2342,7.3934,201200.0],["1999-09-22",7.3934,7.4641,7.3226,7.4288,183400.0],["1999-09-23",7.3934,7.4111,7.3049,7.3757,82200.0],["1999-09-24",7.358,7.3757,7.3049,7.3403,103400.0],["1999-09-27",7.2873,7.3049,7.0043,7.0043,174600.0],["1999-09-28",7.075,7.075,6.7213,6.8804,206000.0],["1999-09-29",6.8981,7.0573,6.8981,6.9689,119000.0],["1999-09-30",6.9866,7.3403,6.9866,7.3226,189400.0],["1999-10-01",7.2873,7.2873,6.6505,6.8628,144000.0],["1999-10-04",6.8981,7.4818,6.8805,7.2696,219000.0],["1999-10-05",7.2519,7.2696,6.9512,7.075,282400.0],["1999-10-06",7.075,7.2342,7.075,7.1458,416600.0],["1999-10-07",7.1458,7.3757,7.1458,7.3757,358200.0],["1999-10-08",7.7825,7.9417,7.7295,7.924,520800.0],["1999-10-11",7.8886,8.0124,7.8179,7.9063,185800.0],["1999-10-12",7.8886,7.924,7.8002,7.8533,197400.0],["1999-10-13",7.8356,8.0301,7.6233,7.6233,556000.0],["1999-10-14",7.4995,7.641,7.4818,7.641,147600.0],["1999-10-15",7.6056,7.9417,7.5879,7.8533,260200.0],["1999-10-18",7.8179,7.8886,7.7118,7.7118,378600.0],["1999-10-19",7.7118,8.1186,7.7118,8.0478,246400.0],["1999-10-20",8.3308,8.3308,7.641,7.7118,283400.0],["1999-10-21",7.7825,8.0125,7.6056,7.9771,184000.0],["1999-10-22",7.9417,8.1893,7.8886,7.9948,160200.0],["1999-10-25",7.9948,8.0655,7.641,7.8709,206800.0],["1999-10-26",7.8533,8.1716,7.7648,7.7648,345200.0],["1999-10-27",7.7471,7.8356,7.588,7.6233,136000.0],["1999-10-28",7.6233,7.924,7.6233,7.8179,269600.0],["1999-10-29",7.8179,8.2601,7.8002,8.1363,166000.0],["1999-11-01",8.1893,8.207,7.924,8.207,91800.0],["1999-11-02",8.207,8.3662,8.1009,8.1716,165800.0],["1999-11-03",8.1539,8.207,8.1009,8.1716,100200.0],["1999-11-04",8.1716,8.2424,8.1009,8.2247,137000.0],["1999-11-05",8.1893,8.3485,8.1009,8.1009,158000.0],["1999-11-08",8.0781,8.1315,7.918,8.0247,86400.0],["1999-11-09",8.0603,8.0781,7.8646,7.9358,206600.0],["1999-11-10",7.8646,7.8824,7.829,7.8824,127000.0],["1999-11-11",7.8112,8.1137,7.74,7.9358,136800.0],["1999-11-12",7.9714,7.9891,7.7934,7.918,187200.0],["1999-11-15",7.9536,8.3272,7.9358,8.2738,145800.0],["1999-11-16",8.3094,8.3984,8.2027,8.3094,149800.0],["1999-11-17",8.3806,8.4696,8.1137,8.1315,499400.0],["1999-11-18",8.1315,8.3806,7.9714,8.3806,316800.0],["1999-11-19",8.3806,8.6831,8.2738,8.3272,447000.0],["1999-11-22",8.1849,8.7898,8.1493,8.6119,446600.0],["1999-11-23",8.6475,8.772,8.5763,8.7365,364400.0],["1999-11-24",8.7187,8.8076,8.6831,8.7898,307800.0],["1999-11-26",8.7898,8.8788,8.7898,8.8788,150200.0],["1999-11-29",8.9144,9.3414,8.7898,9.2703,511000.0],["1999-11-30",9.5372,9.5372,9.2525,9.466,558600.0],["1999-12-01",9.4304,9.6439,9.3058,9.3948,410600.0],["1999-12-02",9.3592,9.5194,9.3236,9.3414,305000.0],["1999-12-03",8.861,9.4126,8.861,9.377,348400.0],["1999-12-06",9.5372,9.5372,9.1457,9.1457,173600.0],["1999-12-07",9.1991,9.3414,9.1101,9.1279,133400.0],["1999-12-08",9.1457,9.6083,9.1101,9.377,170200.0],["1999-12-09",9.377,9.377,8.9856,9.0567,180800.0],["1999-12-10",9.0923,9.0923,8.8432,8.8966,196800.0],["1999-12-13",8.9322,9.0212,8.9144,9.0034,291800.0],["1999-12-14",8.9856,9.0923,8.8966,9.0745,333000.0],["1999-12-15",9.0389,9.2525,8.9233,9.1101,265000.0],["1999-12-16",9.0923,9.0923,8.8432,8.95,151200.0],["1999-12-17",8.861,9.1991,8.8254,8.8432,320000.0],["1999-12-20",8.8788,8.9678,8.7542,8.8788,147400.0],["1999-12-21",8.861,8.861,8.7009,8.7543,203400.0],["1999-12-22",8.7543,8.7543,8.3272,8.6831,345400.0],["1999-12-23",8.6831,8.9678,8.5051,8.95,253000.0],["1999-12-27",8.95,8.95,8.6475,8.6831,146800.0],["1999-12-28",8.7543,9.0745,8.7187,8.8254,265200.0],["1999-12-29",8.8966,8.8966,8.7543,8.8254,361400.0],["1999-12-30",8.8788,9.466,8.8254,9.3948,249800.0],["1999-12-31",9.3592,9.5727,9.2525,9.5727,134600.0],["2000-01-03",9.6083,9.6261,9.0745,9.0923,232200.0],["2000-01-04",9.0567,9.3592,9.0389,9.0923,219200.0],["2000-01-05",9.1101,9.3948,9.0745,9.3592,227400.0],["2000-01-06",9.3236,9.466,9.0212,9.0745,218000.0],["2000-01-07",9.1101,9.4482,9.1101,9.3414,419800.0],["2000-01-10",9.3414,9.4304,9.3414,9.3948,307600.0],["2000-01-11",9.5016,9.5016,9.2347,9.2881,194800.0],["2000-01-12",9.2169,9.2169,8.9678,9.0034,172000.0],["2000-01-13",9.0034,9.1991,8.9856,9.0389,467400.0],["2000-01-14",9.1101,9.1813,9.0389,9.0567,223200.0],["2000-01-18",9.0212,9.0389,8.7543,8.772,227400.0],["2000-01-19",8.7898,9.1813,8.7187,9.1813,476400.0],["2000-01-20",9.0567,9.2525,8.7898,8.8966,705200.0],["2000-01-21",8.8966,8.8966,8.5407,8.5585,440600.0],["2000-01-24",8.6297,8.8966,8.256,8.3094,318200.0],["2000-01-25",8.3806,8.5051,8.1493,8.3272,237800.0],["2000-01-26",8.3628,8.4162,8.0959,8.1315,207800.0],["2000-01-27",8.1671,8.1849,7.6867,7.9002,605200.0],["2000-01-28",7.829,7.8468,7.0461,7.5443,789800.0],["2000-01-31",7.5443,7.6511,7.3842,7.4909,265600.0],["2000-02-01",7.5087,7.5443,7.2418,7.4376,265000.0],["2000-02-02",7.5087,7.6511,7.3664,7.4553,158600.0],["2000-02-03",7.4909,7.5443,7.3664,7.4909,327200.0],["2000-02-04",7.5265,7.5443,7.2596,7.313,216400.0],["2000-02-07",7.3664,7.3842,7.1707,7.2062,225400.0],["2000-02-08",7.2729,7.3983,6.9504,6.9684,242000.0],["2000-02-09",7.0042,7.1475,6.9863,7.0042,190800.0],["2000-02-10",7.0221,7.0758,6.6459,6.8967,332600.0],["2000-02-11",6.9146,7.1296,6.9146,7.0042,709000.0],["2000-02-14",7.0042,7.1654,6.825,6.9684,266800.0],["2000-02-15",6.9325,7.0221,6.9325,6.9863,179200.0],["2000-02-16",6.8788,7.0758,6.6638,6.8788,248200.0],["2000-02-17",6.9504,7.04,6.8788,6.9504,318800.0],["2000-02-18",6.9325,6.9684,6.7176,6.7355,200400.0],["2000-02-22",6.6997,6.9863,6.6997,6.9684,194200.0],["2000-02-23",6.9325,7.0937,6.7713,6.825,222200.0],["2000-02-24",6.8788,6.9684,6.5922,6.6101,212800.0],["2000-02-25",6.6459,6.7713,6.5922,6.5922,189800.0],["2000-02-28",6.6101,6.6638,6.4847,6.5205,236400.0],["2000-02-29",6.5922,6.7713,6.5743,6.6638,271600.0],["2000-03-01",6.6101,6.8071,6.6101,6.6817,301600.0],["2000-03-02",6.7176,6.7534,6.5922,6.6101,444800.0],["2000-03-03",6.6638,6.9504,6.6638,6.8609,246800.0],["2000-03-06",6.7892,6.825,6.7355,6.7534,179200.0],["2000-03-07",6.7534,6.9325,6.7355,6.843,485600.0],["2000-03-08",6.843,6.8967,6.7713,6.8788,310000.0],["2000-03-09",6.843,7.0042,6.825,6.9684,407000.0],["2000-03-10",6.9863,7.0758,6.8967,7.0042,211600.0],["2000-03-13",7.0221,7.0579,6.8967,6.8967,296200.0],["2000-03-14",6.9504,6.9684,6.8071,6.8071,449400.0],["2000-03-15",6.8071,7.3445,6.8071,7.2371,179400.0],["2000-03-16",6.9504,7.7207,6.9504,7.667,276200.0],["2000-03-17",7.5237,7.7028,7.5237,7.6491,187800.0],["2000-03-20",7.6491,8.0253,7.6491,7.9536,265400.0],["2000-03-21",7.9536,7.9536,7.8282,7.864,139400.0],["2000-03-22",7.864,8.0611,7.864,7.9357,130200.0],["2000-03-23",7.8819,7.9984,7.7565,7.8999,207800.0],["2000-03-24",7.8461,8.0969,7.8461,7.9894,149800.0],["2000-03-27",8.0073,8.0611,7.8103,7.8103,184600.0],["2000-03-28",7.7745,7.7745,7.5595,7.667,164600.0],["2000-03-29",7.7386,7.9178,7.7028,7.9178,211600.0],["2000-03-30",7.8819,8.1148,7.8819,8.079,265800.0],["2000-03-31",8.3119,8.6164,8.2581,8.6164,555200.0],["2000-04-03",8.6164,8.706,8.3298,8.5089,225000.0],["2000-04-04",8.5089,8.6701,8.2223,8.491,226800.0],["2000-04-05",8.491,8.7418,8.4731,8.5268,271400.0],["2000-04-06",8.5447,8.7418,8.3835,8.491,190200.0],["2000-04-07",8.5089,8.688,8.4373,8.6164,220000.0],["2000-04-10",8.5985,8.5985,8.294,8.3835,214200.0],["2000-04-11",8.3835,8.3835,8.2044,8.3656,467400.0],["2000-04-12",8.3119,8.5985,8.3119,8.491,311600.0],["2000-04-13",8.491,8.491,8.2402,8.294,276600.0],["2000-04-14",8.294,8.294,7.7207,7.7565,547400.0],["2000-04-17",7.7924,8.1506,7.7565,8.1148,254400.0],["2000-04-18",8.3119,8.5627,8.1865,8.4552,378000.0],["2000-04-19",8.5268,8.5268,8.1865,8.2581,258600.0],["2000-04-20",8.2223,8.2223,8.0611,8.1865,333800.0],["2000-04-24",8.1506,8.1506,7.9178,8.0073,177800.0],["2000-04-25",8.0432,8.3119,8.0432,8.294,250800.0],["2000-04-26",8.3477,8.3477,7.7028,8.1865,522800.0],["2000-04-27",8.1506,8.2223,8.0253,8.2223,187600.0],["2000-04-28",8.2044,8.2402,8.0611,8.2402,154400.0],["2000-05-01",8.2581,8.3119,8.1686,8.3119,156200.0],["2000-05-02",8.3477,8.3835,8.2044,8.2402,226600.0],["2000-05-03",8.2402,8.2939,7.7386,8.0252,531000.0],["2000-05-04",8.1327,8.1506,7.864,8.0073,520600.0],["2000-05-05",8.0073,8.1327,7.9536,8.1148,236800.0],["2000-05-08",8.0737,8.1458,7.8755,7.9836,187600.0],["2000-05-09",7.9656,8.0737,7.8214,7.9476,153800.0],["2000-05-10",7.9476,7.9836,7.8755,7.9115,151800.0],["2000-05-11",7.8755,7.9656,7.7854,7.9115,339000.0],["2000-05-12",7.9115,8.0197,7.8755,7.9296,82400.0],["2000-05-15",8.0016,8.0016,7.8394,7.8935,104600.0],["2000-05-16",7.9296,8.1638,7.8935,8.1278,114800.0],["2000-05-17",8.0917,8.1278,7.8755,8.0377,117400.0],["2000-05-18",8.0016,8.0016,7.7854,7.7854,290400.0],["2000-05-19",7.8394,7.8935,7.7854,7.7854,265400.0],["2000-05-22",7.7854,7.8034,7.6773,7.7674,119200.0],["2000-05-23",7.7493,7.8935,7.6953,7.7674,349200.0],["2000-05-24",7.7674,7.8755,7.6953,7.7493,265400.0],["2000-05-25",7.7854,7.9115,7.6772,7.6953,278800.0],["2000-05-26",7.6953,7.7674,7.6953,7.6953,236000.0],["2000-05-30",7.7133,7.7854,7.6953,7.7133,120000.0],["2000-05-31",7.6953,7.8034,7.5871,7.6052,199600.0],["2000-06-01",7.6772,7.6772,7.5331,7.6772,223400.0],["2000-06-02",7.7493,7.9656,7.5871,7.7313,193000.0],["2000-06-05",7.7674,7.8034,7.6412,7.6592,88800.0],["2000-06-06",7.7313,7.7674,7.6052,7.6232,81200.0],["2000-06-07",7.5871,7.6412,7.3529,7.4249,236000.0],["2000-06-08",7.4249,7.7493,7.4249,7.7133,184200.0],["2000-06-09",7.6592,7.6773,7.497,7.5151,67600.0],["2000-06-12",7.5151,7.5511,7.479,7.5151,424200.0],["2000-06-13",7.8034,8.3981,7.1186,7.3529,2531600.0],["2000-06-14",7.1546,7.1726,6.632,6.7401,738200.0],["2000-06-15",6.7401,6.7401,6.1995,6.3436,647600.0],["2000-06-16",6.3436,6.4518,6.0553,6.1274,436600.0],["2000-06-19",6.1274,6.2535,6.0913,6.1274,614800.0],["2000-06-20",6.1995,6.2716,6.0913,6.1454,419400.0],["2000-06-21",6.1454,6.1454,5.821,5.8751,689000.0],["2000-06-22",5.785,5.8751,5.5507,5.5867,398200.0],["2000-06-23",5.5867,5.6949,5.5507,5.5687,410400.0],["2000-06-26",5.6048,5.7129,5.5146,5.6408,324200.0],["2000-06-27",5.6768,5.9291,5.6768,5.785,251200.0],["2000-06-28",5.821,5.9652,5.767,5.8931,275800.0],["2000-06-29",5.9472,6.0733,5.9111,5.9291,320200.0],["2000-06-30",5.9291,6.1995,5.9291,6.1769,991400.0],["2000-07-03",6.1274,6.3076,6.1094,6.3076,137600.0],["2000-07-05",6.3076,6.4518,6.2716,6.3076,313200.0],["2000-07-06",6.3076,6.5779,6.3076,6.5779,317800.0],["2000-07-07",6.5779,6.632,6.4518,6.4878,236400.0],["2000-07-10",6.4698,6.65,6.4698,6.632,134400.0],["2000-07-11",6.5779,6.7041,6.5419,6.65,97600.0],["2000-07-12",6.632,6.8482,6.632,6.7581,369600.0],["2000-07-13",6.7762,7.0285,6.7762,6.9384,215000.0],["2000-07-14",6.8843,7.0104,6.8843,6.9924,199200.0],["2000-07-17",7.0465,7.0465,6.9203,6.9564,181800.0],["2000-07-18",6.9564,7.0104,6.8483,6.8663,315400.0],["2000-07-19",6.9023,6.9384,6.8483,6.9203,190200.0],["2000-07-20",6.8843,7.0645,6.8843,7.0465,179200.0],["2000-07-21",7.0465,7.0825,7.0285,7.0645,75400.0],["2000-07-24",7.0825,7.1186,6.8843,6.9203,162200.0],["2000-07-25",6.9203,6.9924,6.8843,6.9564,71400.0],["2000-07-26",6.9023,7.1186,6.9023,7.1006,111000.0],["2000-07-27",7.0645,7.0645,6.9023,6.9203,86600.0],["2000-07-28",6.8843,6.8843,6.5239,6.7581,248400.0],["2000-07-31",6.7581,7.1907,6.7221,7.1907,223000.0],["2000-08-01",7.1366,7.1366,6.8302,6.9203,123200.0],["2000-08-02",6.9023,6.9924,6.8483,6.9203,228200.0],["2000-08-03",6.8843,6.8843,6.7041,6.7401,150200.0],["2000-08-04",6.8483,7.0104,6.8122,7.0104,243200.0],["2000-08-07",6.9744,6.9924,6.8483,6.9564,119200.0],["2000-08-08",6.915,7.1328,6.8968,7.0965,121200.0],["2000-08-09",7.1146,7.2417,7.1146,7.2417,76800.0],["2000-08-10",7.2417,7.2417,7.0602,7.0783,80000.0],["2000-08-11",7.0239,7.278,7.0239,7.2598,126200.0],["2000-08-14",7.2417,7.3687,7.0602,7.3324,137000.0],["2000-08-15",7.3687,7.3687,7.2417,7.2598,150000.0],["2000-08-16",7.2961,7.2961,7.1872,7.2961,111400.0],["2000-08-17",7.278,7.4776,7.2689,7.4776,167600.0],["2000-08-18",7.4413,7.4595,7.2961,7.3687,99000.0],["2000-08-21",7.3324,7.3324,7.1509,7.2235,170800.0],["2000-08-22",7.2054,7.3869,7.2054,7.2054,123800.0],["2000-08-23",7.2598,7.2598,7.1146,7.1146,301800.0],["2000-08-24",7.1146,7.1146,6.9332,6.9876,962400.0],["2000-08-25",7.0058,7.4776,6.9513,7.4232,180800.0],["2000-08-28",7.3869,7.6228,7.3869,7.4776,149800.0],["2000-08-29",7.4413,7.5321,7.405,7.5321,123000.0],["2000-08-30",7.5321,7.5321,7.1328,7.1872,207400.0],["2000-08-31",7.1872,7.4413,7.1872,7.4413,168600.0],["2000-09-01",7.4413,7.4413,7.2054,7.3143,74000.0],["2000-09-05",7.2961,7.3324,7.1146,7.3143,98600.0],["2000-09-06",7.4232,7.4413,7.278,7.3687,139400.0],["2000-09-07",7.3324,7.641,7.3324,7.6228,199400.0],["2000-09-08",7.641,7.641,7.4595,7.5139,151400.0],["2000-09-11",7.5502,7.6773,7.5502,7.6228,166600.0],["2000-09-12",7.5865,7.6228,7.4776,7.5865,118000.0],["2000-09-13",7.5865,7.6591,7.5502,7.6591,95600.0],["2000-09-14",7.5865,7.768,7.5502,7.6773,194000.0],["2000-09-15",7.5865,7.6047,7.2417,7.3324,333000.0],["2000-09-18",7.3143,7.3143,7.0965,7.1872,184000.0],["2000-09-19",7.1509,7.1509,6.8969,6.9694,303600.0],["2000-09-20",6.9695,6.9695,6.8243,6.8424,164400.0],["2000-09-21",6.8969,6.9513,6.8061,6.8424,103800.0],["2000-09-22",6.8061,6.9694,6.6609,6.9694,213000.0],["2000-09-25",7.0057,7.2235,6.9695,7.1509,218400.0],["2000-09-26",7.1328,7.1509,6.8243,6.9332,190800.0],["2000-09-27",6.9332,7.6047,6.9332,7.3687,568600.0],["2000-09-28",7.3869,7.6228,7.3687,7.5684,461000.0],["2000-09-29",7.5502,7.5684,7.3506,7.4776,279800.0],["2000-10-02",7.4958,7.4958,7.0965,7.1328,107800.0],["2000-10-03",7.1872,7.5502,7.1872,7.4595,174600.0],["2000-10-04",7.4776,7.8043,7.4413,7.641,193400.0],["2000-10-05",7.6773,7.768,7.641,7.768,206000.0],["2000-10-06",7.7317,7.9858,7.7317,7.9132,421000.0],["2000-10-09",7.8769,8.0766,7.8043,8.0221,254200.0],["2000-10-10",8.0221,8.0403,7.9495,7.9677,381600.0],["2000-10-11",7.9677,8.0403,7.9495,7.9858,358400.0],["2000-10-12",7.9314,7.9314,7.5865,7.6591,162600.0],["2000-10-13",7.6591,8.1673,7.6591,8.1673,332600.0],["2000-10-16",8.2036,8.2036,7.9677,7.9677,427200.0],["2000-10-17",7.9677,8.0584,7.7862,7.8225,274400.0],["2000-10-18",7.8225,8.0221,7.768,8.0221,342600.0],["2000-10-19",8.0403,8.367,8.0403,8.2762,392000.0],["2000-10-20",8.2581,8.2581,8.0766,8.0766,171200.0],["2000-10-23",8.0766,8.2762,8.0403,8.1492,152400.0],["2000-10-24",8.0947,8.2581,8.0947,8.1673,145000.0],["2000-10-25",8.0947,8.0947,7.7136,7.8406,243800.0],["2000-10-26",7.8225,8.131,7.8225,8.0947,198800.0],["2000-10-27",8.0947,8.3307,8.0947,8.131,134800.0],["2000-10-30",8.0947,8.4033,8.0766,8.2944,306800.0],["2000-10-31",8.2944,8.5303,8.2944,8.5303,468800.0],["2000-11-01",8.5122,8.5122,8.4033,8.4214,305000.0],["2000-11-02",8.4759,8.5485,8.4396,8.5303,148600.0],["2000-11-03",8.494,8.5122,8.3125,8.4396,149600.0],["2000-11-06",8.4214,8.4577,8.3307,8.4577,154400.0],["2000-11-07",8.4396,8.4577,8.1673,8.2399,266600.0],["2000-11-08",8.2165,8.2348,8.107,8.18,251600.0],["2000-11-09",8.2348,8.3261,8.034,8.2531,262400.0],["2000-11-10",8.2348,8.2348,7.7966,7.9609,158200.0],["2000-11-13",7.9244,8.107,7.8696,8.0522,130400.0],["2000-11-14",8.0887,8.1253,7.8879,7.9974,155400.0],["2000-11-15",7.9609,7.9609,7.9061,7.9244,133400.0],["2000-11-16",7.9244,7.9244,7.6323,7.6688,115400.0],["2000-11-17",7.7236,7.8879,7.6505,7.7601,114000.0],["2000-11-20",7.7966,7.7966,7.5957,7.687,65600.0],["2000-11-21",7.6688,7.7966,7.6323,7.7783,88200.0],["2000-11-22",7.7418,7.7418,7.4862,7.6323,90000.0],["2000-11-24",7.6688,7.8879,7.5775,7.8879,56400.0],["2000-11-27",7.9244,8.034,7.8514,7.9244,117200.0],["2000-11-28",7.9244,8.0522,7.9061,7.9974,158000.0],["2000-11-29",7.9974,8.1618,7.9974,8.0705,92400.0],["2000-11-30",8.1618,8.4722,8.1253,8.3809,278800.0],["2000-12-01",8.3991,8.4722,8.3626,8.4357,129600.0],["2000-12-04",8.3991,8.6,8.3626,8.527,166600.0],["2000-12-05",8.5817,8.7643,8.5361,8.673,281000.0],["2000-12-06",8.673,8.8008,8.4357,8.4722,209800.0],["2000-12-07",8.4722,8.4722,7.8696,8.3444,523200.0],["2000-12-08",8.4174,8.9652,8.3809,8.9652,262800.0],["2000-12-11",8.7643,8.7643,8.527,8.6183,277200.0],["2000-12-12",8.5452,8.6182,8.3444,8.3444,123600.0],["2000-12-13",8.3626,8.3626,8.034,8.034,91000.0],["2000-12-14",7.8879,8.1983,7.8514,7.9061,125000.0],["2000-12-15",7.8331,7.9427,7.7601,7.7601,230000.0],["2000-12-18",7.7783,7.9244,7.7418,7.8149,155800.0],["2000-12-19",7.7966,8.0157,7.7783,7.9609,142200.0],["2000-12-20",7.9974,7.9974,7.5227,7.541,506000.0],["2000-12-21",7.541,7.8331,7.4314,7.687,349000.0],["2000-12-22",7.7053,8.2896,7.7053,8.2531,141200.0],["2000-12-26",8.1983,8.4174,8.1435,8.3626,162800.0],["2000-12-27",8.3261,8.6913,8.2348,8.6183,299600.0],["2000-12-28",8.6548,8.8008,8.5817,8.8008,218600.0],["2000-12-29",8.7643,8.9469,8.5087,8.5087,347400.0],["2001-01-02",8.5635,8.6,8.2348,8.3078,134600.0],["2001-01-03",8.2531,8.8374,8.2166,8.8191,280200.0],["2001-01-04",8.8191,9.0382,8.7278,8.7643,304800.0],["2001-01-05",8.7461,8.7461,8.3626,8.4539,170400.0],["2001-01-08",8.4904,8.6365,8.4357,8.4722,87000.0],["2001-01-09",8.4357,8.527,8.3809,8.4722,72800.0],["2001-01-10",8.4722,8.5452,8.2531,8.5452,134400.0],["2001-01-11",8.5087,8.6,8.4174,8.5452,92000.0],["2001-01-12",8.5087,8.527,8.3078,8.4722,73600.0],["2001-01-16",8.4357,8.6,8.3626,8.5635,146400.0],["2001-01-17",8.6,8.6,8.034,8.0887,173400.0],["2001-01-18",8.107,8.107,7.7418,8.0887,237200.0],["2001-01-19",8.0887,8.0887,7.8149,7.8149,311800.0],["2001-01-22",7.8331,7.8331,7.614,7.7966,215200.0],["2001-01-23",7.7966,7.8149,7.7418,7.7966,129400.0],["2001-01-24",7.7783,7.8696,7.7236,7.7783,133400.0],["2001-01-25",7.7236,7.8331,7.7053,7.7418,113600.0],["2001-01-26",7.6323,7.6505,7.4132,7.5227,165600.0],["2001-01-29",7.5227,7.7068,7.5227,7.6074,157600.0],["2001-01-30",7.6162,7.9171,7.4555,7.9025,209600.0],["2001-01-31",7.9171,8.1333,7.8558,7.9901,181400.0],["2001-02-01",7.9463,8.2735,7.9463,8.0369,121600.0],["2001-02-02",8.1654,8.3553,8.0544,8.0778,216400.0],["2001-02-05",8.0749,8.4137,7.9609,8.2268,185800.0],["2001-02-06",8.3991,8.6329,8.3728,8.5072,368000.0],["2001-02-07",8.5072,8.7071,8.4837,8.7071,217400.0],["2001-02-08",8.7041,8.8452,8.6365,8.7952,320800.0],["2001-02-09",8.7952,8.8128,8.7129,8.7247,132200.0],["2001-02-12",8.7247,9.0362,8.7247,9.0127,226800.0],["2001-02-13",9.0127,9.0538,8.9363,8.9774,239000.0],["2001-02-14",8.9715,9.0391,8.8951,8.901,133800.0],["2001-02-15",8.9039,9.1684,8.8834,9.0861,290800.0],["2001-02-16",9.092,9.092,8.8305,8.8775,99200.0],["2001-02-20",8.8452,8.9745,8.7864,8.8804,119800.0],["2001-02-21",8.8893,9.0215,8.6836,8.6894,280200.0],["2001-02-22",8.6307,8.7688,8.5219,8.757,310000.0],["2001-02-23",8.757,8.8452,8.5954,8.8011,257200.0],["2001-02-26",8.7717,9.139,8.757,8.9039,199600.0],["2001-02-27",8.8305,9.0803,8.8305,8.9627,131200.0],["2001-02-28",9.0685,9.1537,8.8599,9.1537,233600.0],["2001-03-01",9.1537,9.1537,8.757,8.8305,306400.0],["2001-03-02",8.8158,9.2066,8.7717,9.1332,205600.0],["2001-03-05",9.095,9.3888,9.095,9.2801,208600.0],["2001-03-06",9.33,9.5064,9.3183,9.4564,432200.0],["2001-03-07",9.4593,9.6327,9.4329,9.477,386800.0],["2001-03-08",9.4623,9.6974,9.4476,9.5828,398000.0],["2001-03-09",9.5798,9.5798,9.2713,9.2742,469600.0],["2001-03-12",9.2566,9.2566,8.8892,8.8892,232600.0],["2001-03-13",8.9186,8.9892,8.6777,8.9892,517200.0],["2001-03-14",8.9892,9.0362,8.8452,8.8511,180800.0],["2001-03-15",8.851,8.9333,8.7129,8.8687,268600.0],["2001-03-16",8.9421,8.9627,8.3162,8.4044,461000.0],["2001-03-19",8.4338,8.5131,8.3456,8.4338,136800.0],["2001-03-20",8.4632,8.4896,8.2986,8.3574,188000.0],["2001-03-21",8.3603,8.3603,7.9342,7.9871,298000.0],["2001-03-22",7.9812,8.0077,7.5404,7.8607,262400.0],["2001-03-23",7.802,7.9078,7.4346,7.6403,591800.0],["2001-03-26",7.6697,7.9607,7.655,7.9136,216600.0],["2001-03-27",7.9136,7.9695,7.6139,7.9489,378400.0],["2001-03-28",7.9195,8.0077,7.8167,7.9489,162800.0],["2001-03-29",7.9489,8.2134,7.9489,8.0664,258800.0],["2001-03-30",8.0664,8.1252,7.9048,8.0811,416200.0],["2001-04-02",8.1105,8.3603,7.9195,8.0782,261000.0],["2001-04-03",8.0753,8.1252,7.8372,7.8607,95000.0],["2001-04-04",7.8754,8.0811,7.8754,8.0077,235000.0],["2001-04-05",8.0371,8.3662,7.993,8.3574,145000.0],["2001-04-06",8.375,8.4044,8.1252,8.2163,157400.0],["2001-04-09",7.9783,8.5366,7.9048,8.4014,255200.0],["2001-04-10",8.4338,8.6101,8.3309,8.5014,297600.0],["2001-04-11",8.5219,8.6013,8.3221,8.325,196800.0],["2001-04-12",8.2281,8.7394,8.2281,8.6777,255200.0],["2001-04-16",8.6689,8.7717,8.6101,8.7071,155800.0],["2001-04-17",8.6982,8.8246,8.6248,8.7864,85400.0],["2001-04-18",8.7717,9.0362,8.7394,8.9627,405200.0],["2001-04-19",8.9627,9.2566,8.9627,9.2566,247800.0],["2001-04-20",9.2713,9.283,9.1155,9.2801,300800.0],["2001-04-23",9.2566,9.286,9.2272,9.2625,124000.0],["2001-04-24",9.2654,9.474,9.2566,9.4329,215000.0],["2001-04-25",9.43,9.6768,9.4006,9.6739,242000.0],["2001-04-26",9.6827,9.7855,9.4917,9.7414,195600.0],["2001-04-27",9.8149,9.8443,9.6974,9.7003,153000.0],["2001-04-30",9.7003,9.7003,9.621,9.6298,127800.0],["2001-05-01",9.6974,9.6974,9.5504,9.6357,170000.0],["2001-05-02",9.6533,9.6797,9.5651,9.6298,105400.0],["2001-05-03",9.6298,9.6386,9.524,9.6239,109000.0],["2001-05-04",9.5945,9.6974,9.1684,9.6974,573400.0],["2001-05-07",9.6974,9.7532,9.5769,9.5945,136600.0],["2001-05-08",9.5709,9.7186,9.5413,9.689,230400.0],["2001-05-09",9.6595,9.7038,9.5236,9.5354,123000.0],["2001-05-10",9.5354,9.63,9.5118,9.6152,266800.0],["2001-05-11",9.5413,9.6418,9.4911,9.5059,313200.0],["2001-05-14",9.5059,9.5413,9.4616,9.5029,125400.0],["2001-05-15",9.4527,9.5413,9.4527,9.5118,1186200.0],["2001-05-16",9.5857,9.9697,9.5857,9.9549,697000.0],["2001-05-17",9.9579,10.1262,9.9401,10.1144,312600.0],["2001-05-18",10.0967,10.3094,10.0967,10.2562,179000.0],["2001-05-21",10.2562,10.3389,10.2089,10.3389,99400.0],["2001-05-22",10.3182,10.6402,10.2296,10.5752,194200.0],["2001-05-23",10.5752,10.5752,10.3803,10.4128,313800.0],["2001-05-24",10.4128,10.6225,10.398,10.4955,245000.0],["2001-05-25",10.4955,10.4984,10.398,10.4009,176600.0],["2001-05-29",10.4039,10.4423,10.3094,10.3094,402200.0],["2001-05-30",10.2946,10.3005,10.1824,10.1853,172600.0],["2001-05-31",10.206,10.4275,10.206,10.3773,153600.0],["2001-06-01",10.398,10.528,10.3714,10.4866,222800.0],["2001-06-04",10.4866,10.6609,10.4866,10.5693,150600.0],["2001-06-05",10.5723,10.8706,10.5723,10.8411,270200.0],["2001-06-06",10.8559,10.9652,10.7082,10.7082,165400.0],["2001-06-07",10.6491,10.8116,10.4039,10.4305,389400.0],["2001-06-08",10.3566,10.3566,10.1026,10.1469,312000.0],["2001-06-11",10.1469,10.1469,10.0287,10.0465,222600.0],["2001-06-12",9.9874,10.3094,9.9549,10.3094,284000.0],["2001-06-13",10.3064,10.6107,10.3064,10.5605,174600.0],["2001-06-14",10.5605,10.5605,10.2887,10.3153,281600.0],["2001-06-15",10.3153,10.6255,10.3094,10.4394,345200.0],["2001-06-18",10.4394,10.5427,10.4394,10.4541,137600.0],["2001-06-19",10.4423,10.6343,10.271,10.271,120800.0],["2001-06-20",10.2651,10.6314,10.2651,10.6048,175200.0],["2001-06-21",10.6343,10.8647,10.59,10.7879,179600.0],["2001-06-22",10.785,10.7997,10.6343,10.6491,184400.0],["2001-06-25",10.6491,10.9297,10.6077,10.72,267000.0],["2001-06-26",10.7938,10.8559,10.6195,10.8056,373600.0],["2001-06-27",10.8795,11.0036,10.6195,10.655,343800.0],["2001-06-28",10.6934,10.9593,10.6934,10.9593,190000.0],["2001-06-29",10.9593,11.039,10.8588,10.9002,329200.0],["2001-07-02",10.7672,10.7672,10.4571,10.5309,531600.0],["2001-07-03",10.6609,11.0863,10.5723,10.9917,196200.0],["2001-07-05",10.8706,10.974,10.6934,10.8175,304800.0],["2001-07-06",10.8411,10.8411,10.5634,10.6048,121600.0],["2001-07-09",10.6343,10.6845,10.5309,10.6107,307000.0],["2001-07-10",10.6107,10.6904,10.4157,10.4157,274200.0],["2001-07-11",10.4098,10.5782,10.4098,10.5605,153400.0],["2001-07-12",10.5634,10.6934,10.4364,10.6609,284800.0],["2001-07-13",10.6343,10.6934,10.5427,10.59,164600.0],["2001-07-16",10.6343,10.6579,10.4128,10.4718,141600.0],["2001-07-17",10.46,10.912,10.46,10.9002,317000.0],["2001-07-18",10.8854,10.9149,10.7111,10.7436,165200.0],["2001-07-19",10.7731,11.1217,10.7377,10.977,202600.0],["2001-07-20",10.9593,11.0479,10.8854,11.039,312000.0],["2001-07-23",11.0774,11.166,10.9917,11.1069,285400.0],["2001-07-24",11.107,11.2251,10.8854,10.9533,337600.0],["2001-07-25",10.9533,11.2901,10.9179,11.2694,267000.0],["2001-07-26",11.2694,11.3817,11.1572,11.3817,464800.0],["2001-07-27",11.3817,11.4614,11.3403,11.4171,243200.0],["2001-07-30",11.4023,11.5057,11.2015,11.3049,160200.0],["2001-07-31",11.3344,11.4023,11.1926,11.4023,228800.0],["2001-08-01",11.3728,11.3728,10.974,11.3285,293200.0],["2001-08-02",11.3285,11.3285,11.0479,11.1483,223800.0],["2001-08-03",11.1808,11.5205,11.1808,11.491,232200.0],["2001-08-06",11.5796,11.5944,11.3964,11.4496,217200.0],["2001-08-07",11.491,11.5382,11.4555,11.5205,190200.0],["2001-08-08",11.4523,11.565,11.4374,11.4879,409600.0],["2001-08-09",11.4879,11.6392,11.4879,11.6006,492400.0],["2001-08-10",11.6154,11.8053,11.5264,11.7104,627000.0],["2001-08-13",11.7104,11.7193,11.5561,11.6451,360400.0],["2001-08-14",11.66,11.7045,11.6125,11.66,726400.0],["2001-08-15",11.6244,11.6451,11.4078,11.4968,410600.0],["2001-08-16",11.4968,11.6155,11.4226,11.6095,258600.0],["2001-08-17",11.6392,11.6392,11.387,11.4463,216200.0],["2001-08-20",11.4374,11.562,11.3662,11.5413,195400.0],["2001-08-21",11.5413,11.7341,11.5413,11.5858,151000.0],["2001-08-22",11.5709,11.6629,11.4671,11.6273,161600.0],["2001-08-23",11.6125,11.6451,11.5798,11.5858,91400.0],["2001-08-24",11.5769,11.6659,11.4849,11.66,147600.0],["2001-08-27",11.6154,11.7193,11.5413,11.5413,308000.0],["2001-08-28",11.5709,11.5739,11.4285,11.5294,182400.0],["2001-08-29",11.5709,11.5769,11.4523,11.5057,197800.0],["2001-08-30",11.4523,11.5947,11.2505,11.2743,249000.0],["2001-08-31",11.2713,11.6481,11.2386,11.5709,282400.0],["2001-09-04",11.568,11.5828,11.4671,11.4671,335200.0],["2001-09-05",11.4997,11.5116,11.2149,11.3811,283000.0],["2001-09-06",11.3633,11.4196,11.2505,11.301,153800.0],["2001-09-07",11.2327,11.2357,10.6037,10.6215,188600.0],["2001-09-10",10.5474,10.7313,10.1023,10.2566,369800.0],["2001-09-17",10.1973,10.224,9.8798,10.0875,357000.0],["2001-09-18",10.0875,10.4346,10.0875,10.2803,354000.0],["2001-09-19",10.31,10.31,9.4644,9.8798,232200.0],["2001-09-20",9.8056,9.8056,9.0105,9.0105,310200.0],["2001-09-21",8.4409,8.9897,8.4349,8.8177,466200.0],["2001-09-24",8.8918,9.3458,8.8859,9.2805,358400.0],["2001-09-25",9.2568,9.9836,9.2568,9.8798,412000.0],["2001-09-26",9.8353,9.8857,9.2271,9.239,415800.0],["2001-09-27",9.239,9.239,9.0787,9.1084,311200.0],["2001-09-28",9.0936,9.5238,9.0876,9.4704,380000.0],["2001-10-01",9.3458,9.3903,8.9363,9.1588,216000.0],["2001-10-02",9.0847,9.2271,9.0847,9.1915,264400.0],["2001-10-03",9.1915,9.503,9.141,9.4466,339000.0],["2001-10-04",9.4466,9.6751,9.4259,9.6039,425600.0],["2001-10-05",9.6039,9.9391,9.5979,9.865,384400.0],["2001-10-08",9.8353,9.9184,9.7077,9.8501,274800.0],["2001-10-09",9.8501,10.1172,9.776,9.9836,261400.0],["2001-10-10",9.9836,10.6809,9.9836,10.5652,364400.0],["2001-10-11",10.5652,11.114,10.5652,10.9034,376200.0],["2001-10-12",10.9331,10.9479,10.494,10.6957,285000.0],["2001-10-15",10.7105,11.0072,10.6364,11.0072,144000.0],["2001-10-16",10.9924,11.1051,10.9924,11.0903,222200.0],["2001-10-17",11.0606,11.0962,10.6275,10.6304,168000.0],["2001-10-18",10.6749,10.8856,10.6364,10.666,128400.0],["2001-10-19",10.672,10.8856,10.6423,10.8648,139000.0],["2001-10-22",10.844,10.9805,10.7699,10.9331,92600.0],["2001-10-23",10.9034,11.0132,10.8025,10.8025,102400.0],["2001-10-24",10.8025,10.8173,10.6542,10.7343,145200.0],["2001-10-25",10.7254,10.9627,10.666,10.8975,417800.0],["2001-10-26",10.8975,11.0725,10.844,10.9894,195000.0],["2001-10-29",11.0369,11.1734,10.8559,10.8589,337600.0],["2001-10-30",10.8441,10.8737,10.3842,10.402,230800.0],["2001-10-31",10.2952,10.6156,10.2952,10.4376,573400.0],["2001-11-01",10.4584,10.7699,10.2803,10.7165,209600.0],["2001-11-02",10.7016,10.8589,10.5711,10.7877,210800.0],["2001-11-05",10.7224,10.9242,10.6957,10.7521,208600.0],["2001-11-06",10.8262,11.2743,10.7313,11.2535,224800.0],["2001-11-07",11.203,11.3425,11.1348,11.2713,435600.0],["2001-11-08",11.2713,11.4256,11.0814,11.1259,317000.0],["2001-11-09",11.1704,11.203,11.0666,11.1852,225400.0],["2001-11-12",11.1556,11.1556,10.9331,11.0488,274200.0],["2001-11-13",11.0369,11.3128,11.0221,11.3039,243000.0],["2001-11-14",11.3336,11.5175,11.3336,11.4256,249600.0],["2001-11-15",11.4463,11.6956,11.3929,11.6303,278200.0],["2001-11-16",11.6065,11.749,11.4671,11.5175,352400.0],["2001-11-19",11.5175,11.7223,11.5116,11.7223,195400.0],["2001-11-20",11.7045,11.7045,11.6184,11.6659,211800.0],["2001-11-21",11.66,11.66,11.5561,11.66,118000.0],["2001-11-23",11.654,11.8676,11.6303,11.8439,61200.0],["2001-11-26",11.7549,11.8291,11.657,11.7134,172400.0],["2001-11-27",11.6837,11.7846,11.6659,11.7104,164600.0],["2001-11-28",11.6807,11.6837,11.4167,11.5472,283400.0],["2001-11-29",11.565,11.835,11.5561,11.7549,187800.0],["2001-11-30",11.7786,11.9685,11.7549,11.8409,321000.0],["2001-12-03",11.7935,11.7935,11.4523,11.5709,174400.0],["2001-12-04",11.5739,12.0189,11.5709,11.8825,193200.0],["2001-12-05",11.9566,12.2741,11.8647,12.194,218200.0],["2001-12-06",12.1643,12.1881,11.9537,12.0694,135200.0],["2001-12-07",12.0605,12.191,11.9181,12.1465,147600.0],["2001-12-10",12.0308,12.0308,11.5798,11.66,235400.0],["2001-12-11",11.7193,11.9181,11.6896,11.9003,190800.0],["2001-12-12",11.8676,11.8676,11.4849,11.7134,237400.0],["2001-12-13",11.6896,11.8528,11.6154,11.6867,281800.0],["2001-12-14",11.6303,11.6451,11.5502,11.6006,206000.0],["2001-12-17",11.6303,11.9418,11.6214,11.7757,311200.0],["2001-12-18",11.8498,11.927,11.7193,11.8528,264600.0],["2001-12-19",11.7994,12.0011,11.7786,11.8587,256200.0],["2001-12-20",11.9121,11.9863,11.6451,11.7697,278200.0],["2001-12-21",11.7935,12.0724,11.6807,12.0189,390000.0],["2001-12-24",12.0189,12.1376,11.9388,12.1376,81400.0],["2001-12-26",12.105,12.191,11.8765,11.927,140200.0],["2001-12-27",11.924,12.1792,11.8765,12.0634,171600.0],["2001-12-28",12.0635,12.0694,11.9121,12.01,160400.0],["2001-12-31",11.9566,12.0902,11.7964,11.9477,229400.0],["2002-01-02",11.8973,11.9388,11.6422,11.7045,361800.0],["2002-01-03",11.6748,11.9418,11.6006,11.8973,523800.0],["2002-01-04",11.8676,12.016,11.838,11.9715,354200.0],["2002-01-07",11.9121,11.9774,11.835,11.838,186000.0],["2002-01-08",11.8113,11.8528,11.5769,11.7579,401000.0],["2002-01-09",11.749,11.8113,11.66,11.66,340200.0],["2002-01-10",11.66,11.66,11.3781,11.4167,294000.0],["2002-01-11",11.4078,11.4849,11.3099,11.3366,246600.0],["2002-01-14",11.3039,11.3336,10.939,10.939,210200.0],["2002-01-15",11.0072,11.1971,10.8144,10.9776,269200.0],["2002-01-16",10.9776,10.9776,10.577,10.577,176800.0],["2002-01-17",10.577,10.9687,10.577,10.9687,354800.0],["2002-01-18",10.8262,10.8856,10.6215,10.666,360200.0],["2002-01-22",10.6809,10.8084,10.6809,10.7105,298400.0],["2002-01-23",10.7105,10.8886,10.669,10.8589,266000.0],["2002-01-24",10.8589,11.0962,10.8144,11.0369,349200.0],["2002-01-25",10.9924,11.2238,10.9776,11.0962,170200.0],["2002-01-28",11.1704,11.3188,11.1111,11.2743,213200.0],["2002-01-29",11.3039,11.4997,11.0161,11.1496,269200.0],["2002-01-30",10.9776,11.479,10.6809,11.4641,490200.0],["2002-01-31",11.4226,11.4523,11.2743,11.2832,141600.0],["2002-02-01",11.2891,11.3781,10.9627,11.031,208600.0],["2002-02-04",10.9627,10.9627,10.6809,10.7016,429600.0],["2002-02-05",10.7016,10.9479,10.5919,10.8351,187400.0],["2002-02-06",10.7904,10.7964,10.6831,10.6891,273000.0],["2002-02-07",10.6265,10.6265,10.5222,10.5222,268000.0],["2002-02-08",10.4775,10.862,10.4775,10.8143,210400.0],["2002-02-11",10.8053,11.1958,10.8053,11.0528,254200.0],["2002-02-12",11.0528,11.1094,10.9097,10.9604,192200.0],["2002-02-13",10.7904,10.9991,10.7904,10.8918,225400.0],["2002-02-14",10.9097,10.9693,10.7368,10.8053,152800.0],["2002-02-15",10.7904,10.9246,10.6891,10.6891,963000.0],["2002-02-19",10.6891,10.7457,10.5073,10.6384,170400.0],["2002-02-20",10.6861,10.6921,10.5132,10.6921,315000.0],["2002-02-21",10.6623,11.0885,10.6623,10.9574,274200.0],["2002-02-22",10.9574,11.2077,10.9574,11.2077,265400.0],["2002-02-25",11.2227,11.4015,11.1928,11.2972,229600.0],["2002-02-26",11.4075,11.6996,11.3777,11.5923,236200.0],["2002-02-27",11.5654,11.789,11.5654,11.6429,281000.0],["2002-02-28",11.5953,11.7175,11.4939,11.5178,233600.0],["2002-03-01",11.5804,11.6012,11.4194,11.5237,298600.0],["2002-03-04",11.5237,12.0543,11.5207,12.0543,260800.0],["2002-03-05",12.2212,12.2212,11.7592,11.9977,317600.0],["2002-03-06",11.9231,12.3792,11.8933,12.3792,425000.0],["2002-03-07",12.4537,12.4537,12.1765,12.3047,266200.0],["2002-03-08",12.3792,12.5193,12.2808,12.4388,685800.0],["2002-03-11",12.3703,12.4299,12.2868,12.3404,291200.0],["2002-03-12",12.3106,12.3554,12.2212,12.3106,663400.0],["2002-03-13",12.2659,12.3822,12.1884,12.3703,182200.0],["2002-03-14",12.3703,12.5998,12.3404,12.5223,262400.0],["2002-03-15",12.4478,12.728,12.4001,12.4001,570600.0],["2002-03-18",12.3255,12.5074,12.251,12.3703,211600.0],["2002-03-19",12.3703,12.5789,12.3673,12.4627,248000.0],["2002-03-20",12.4299,12.4627,12.099,12.1258,275800.0],["2002-03-21",11.9231,12.0096,11.6251,11.789,427200.0],["2002-03-22",11.7294,11.8486,11.5953,11.6579,448200.0],["2002-03-25",11.6549,11.6727,11.4164,11.4462,178400.0],["2002-03-26",11.4015,11.7771,11.3776,11.7652,272800.0],["2002-03-27",11.7652,11.9559,11.7652,11.9559,262200.0],["2002-03-28",11.9559,12.1318,11.9559,12.0513,314000.0],["2002-04-01",12.0126,12.0126,11.8605,11.9529,205000.0],["2002-04-02",11.9529,11.9977,11.8486,11.8486,213200.0],["2002-04-03",11.8039,11.8337,11.5416,11.5833,150400.0],["2002-04-04",11.5803,11.7771,11.5803,11.7771,161200.0],["2002-04-05",11.7711,12.0155,11.7711,11.95,145800.0],["2002-04-08",11.9231,12.1586,11.786,12.0662,119600.0],["2002-04-09",12.1169,12.1676,12.0573,12.093,251200.0],["2002-04-10",12.1527,12.3852,12.1467,12.3106,156400.0],["2002-04-11",12.2957,12.3255,12.0692,12.0692,309400.0],["2002-04-12",12.0126,12.2212,11.9231,12.2212,206200.0],["2002-04-15",12.2212,12.2451,11.9828,12.1139,283600.0],["2002-04-16",12.2659,12.3852,12.2659,12.3852,208000.0],["2002-04-17",12.3852,12.4448,12.2749,12.3434,210800.0],["2002-04-18",12.3106,12.3106,11.7145,11.8337,389800.0],["2002-04-19",11.8039,11.9261,11.7204,11.8695,252200.0],["2002-04-22",11.9082,11.9082,11.5595,11.5625,108800.0],["2002-04-23",11.5058,11.6221,11.476,11.5207,184800.0],["2002-04-24",11.5654,11.7443,11.5058,11.5684,299200.0],["2002-04-25",11.5803,11.7652,11.3717,11.7652,306000.0],["2002-04-26",11.7294,11.8337,11.6608,11.6638,235600.0],["2002-04-29",11.7383,11.7681,11.4343,11.476,338800.0],["2002-04-30",11.4015,11.8337,11.4015,11.8218,179800.0],["2002-05-01",11.6251,11.7443,11.2674,11.5803,296800.0],["2002-05-02",11.5953,11.9529,11.5505,11.8635,215600.0],["2002-05-03",11.8933,12.1467,11.8546,12.1139,309200.0],["2002-05-06",12.2063,12.2063,11.8009,11.9082,463400.0],["2002-05-07",11.9231,12.2003,11.9142,12.0722,324400.0],["2002-05-08",12.0722,12.2847,12.0722,12.2787,274000.0],["2002-05-09",12.2727,12.3625,12.2428,12.2727,268600.0],["2002-05-10",12.2638,12.2638,12.0782,12.1231,310400.0],["2002-05-13",12.0931,12.2877,12.0632,12.2009,211000.0],["2002-05-14",12.2428,12.5122,12.2428,12.5122,224800.0],["2002-05-15",12.4823,12.584,12.3476,12.584,207000.0],["2002-05-16",12.5421,12.5571,12.2907,12.3057,109200.0],["2002-05-17",12.3625,12.7217,12.3625,12.7157,447400.0],["2002-05-20",12.7128,12.8714,12.608,12.7038,235000.0],["2002-05-21",12.6918,12.7966,12.5122,12.6649,281400.0],["2002-05-22",12.6469,12.7427,12.587,12.6529,204000.0],["2002-05-23",12.6499,12.8714,12.6319,12.8654,366400.0],["2002-05-24",12.5721,12.7517,12.4912,12.5421,635600.0],["2002-05-28",12.5421,12.6379,12.4793,12.6379,265000.0],["2002-05-29",12.5272,12.5272,11.8836,11.9255,632000.0],["2002-05-30",11.9255,11.9644,11.7639,11.9285,673000.0],["2002-05-31",11.9554,12.0931,11.9135,12.0033,345400.0],["2002-06-03",11.9884,12.0033,11.8387,11.8387,399200.0],["2002-06-04",11.7938,11.8237,11.5244,11.6292,590800.0],["2002-06-05",11.6292,11.7489,11.5843,11.6681,399200.0],["2002-06-06",11.7339,11.7339,11.3448,11.3478,402800.0],["2002-06-07",11.3478,11.5184,11.1353,11.3717,401800.0],["2002-06-10",11.3598,11.4047,11.261,11.261,434800.0],["2002-06-11",11.261,11.3448,10.9407,10.9497,764200.0],["2002-06-12",10.8958,11.1293,10.8419,11.1113,349600.0],["2002-06-13",10.9886,11.1502,10.821,10.8629,520000.0],["2002-06-14",10.7461,10.8659,10.6563,10.794,3713400.0],["2002-06-17",10.8659,11.0754,10.7761,11.0305,661200.0],["2002-06-18",11.0006,11.1802,10.9557,11.1203,453600.0],["2002-06-19",11.1502,11.2251,10.8479,10.8509,504600.0],["2002-06-20",10.8659,11.1053,10.8479,10.8629,308000.0],["2002-06-21",10.9108,11.1023,10.7731,10.8808,427600.0],["2002-06-24",10.8359,10.9108,10.6264,10.7761,574200.0],["2002-06-25",10.7012,10.8359,10.5216,10.5815,429000.0],["2002-06-26",10.5366,10.6563,10.372,10.5905,369000.0],["2002-06-27",10.5156,10.7611,10.4019,10.7252,490800.0],["2002-06-28",10.6713,10.9706,10.6713,10.9557,508200.0],["2002-07-01",10.9557,11.0155,10.6414,10.7282,432000.0],["2002-07-02",10.7102,10.7761,10.3271,10.4169,261400.0],["2002-07-03",10.4917,10.5516,10.0487,10.1834,384200.0],["2002-07-05",10.2073,10.7312,10.2073,10.7312,224400.0],["2002-07-08",10.6863,10.7761,10.5366,10.6324,291600.0],["2002-07-09",10.6264,10.8958,10.339,10.366,310000.0],["2002-07-10",10.4408,10.4648,10.0457,10.1175,407800.0],["2002-07-11",10.1026,10.1175,9.6685,9.923,428800.0],["2002-07-12",9.8781,10.1415,9.7733,9.911,273200.0],["2002-07-15",9.893,9.893,9.2854,9.8601,539200.0],["2002-07-16",9.8601,9.8601,9.3991,9.6535,452400.0],["2002-07-17",9.7284,9.8481,9.3392,9.6535,477200.0],["2002-07-18",9.5667,9.6536,9.2764,9.3692,353400.0],["2002-07-19",9.3722,9.3722,9.0878,9.1626,406600.0],["2002-07-22",9.1626,9.1626,8.6807,8.9172,466000.0],["2002-07-23",8.9052,8.9501,8.6807,8.7645,402600.0],["2002-07-24",8.4562,9.2075,8.3006,9.2075,703600.0],["2002-07-25",9.2075,9.3991,8.7166,9.0758,433800.0],["2002-07-26",9.01,9.3393,9.01,9.3273,362000.0],["2002-07-29",9.2524,9.8481,9.2524,9.7673,465200.0],["2002-07-30",9.7703,9.8272,9.3303,9.7733,418200.0],["2002-07-31",9.6985,9.8182,9.456,9.7104,408200.0],["2002-08-01",9.6685,9.6984,9.3602,9.5039,255400.0],["2002-08-02",9.4889,9.5518,8.8603,9.01,471000.0],["2002-08-05",8.98,9.0998,8.8873,8.8932,355400.0],["2002-08-06",8.98,9.2943,8.9651,9.1596,484600.0],["2002-08-07",9.4065,9.4215,9.0573,9.4185,464400.0],["2002-08-08",9.4065,9.6623,9.3463,9.6262,328600.0],["2002-08-09",9.6021,9.7316,9.4215,9.7195,266400.0],["2002-08-12",9.7195,9.867,9.4817,9.855,479600.0],["2002-08-13",9.8279,9.9332,9.6924,9.6924,359600.0],["2002-08-14",9.6021,9.8128,9.3463,9.8128,350200.0],["2002-08-15",9.8128,9.873,9.572,9.7466,335800.0],["2002-08-16",9.7225,9.9152,9.6383,9.7888,311400.0],["2002-08-19",9.7225,10.0687,9.7225,10.0597,243400.0],["2002-08-20",10.0085,10.0326,9.873,9.9724,261800.0],["2002-08-21",10.0085,10.2252,9.9844,10.2252,353200.0],["2002-08-22",10.2192,10.3848,10.1891,10.3607,383200.0],["2002-08-23",10.3516,10.3516,10.1289,10.2132,402200.0],["2002-08-26",10.2192,10.4269,10.1259,10.4269,421600.0],["2002-08-27",10.5021,10.7159,10.4449,10.466,357600.0],["2002-08-28",10.3908,10.3908,10.1981,10.2011,330400.0],["2002-08-29",10.2041,10.3847,10.1138,10.3245,220200.0],["2002-08-30",10.3155,10.6376,10.3155,10.46,429400.0],["2002-09-03",10.451,10.451,9.9995,10.0837,406200.0],["2002-09-04",10.0837,10.2794,10.0085,10.2794,284400.0],["2002-09-05",10.2493,10.2583,10.0777,10.0837,276200.0],["2002-09-06",10.159,10.4389,10.159,10.4239,213400.0],["2002-09-09",10.3637,10.3908,10.0807,10.3577,357600.0],["2002-09-10",10.3577,10.445,10.2373,10.3938,426600.0],["2002-09-11",10.46,10.4751,10.3546,10.4058,164600.0],["2002-09-12",10.3847,10.4118,10.15,10.159,236600.0],["2002-09-13",10.1891,10.2192,10.0747,10.1439,288600.0],["2002-09-16",10.0687,10.0928,9.9633,9.9663,227000.0],["2002-09-17",10.0326,10.0386,9.6714,9.6714,353000.0],["2002-09-18",9.6714,9.7165,9.4667,9.557,461600.0],["2002-09-19",9.4065,9.6021,9.3914,9.4366,301800.0],["2002-09-20",9.557,9.557,9.3282,9.3493,364600.0],["2002-09-23",9.274,9.3914,9.0904,9.1085,177000.0],["2002-09-24",9.0392,9.0754,8.8045,8.8797,277800.0],["2002-09-25",9.0001,9.0272,8.7533,8.9399,833800.0],["2002-09-26",9.0302,9.9633,9.0302,9.9543,656600.0],["2002-09-27",9.9182,10.0085,9.3011,9.4035,388400.0],["2002-09-30",9.3914,9.7526,9.2409,9.6684,527000.0],["2002-10-01",9.6804,9.8941,9.3613,9.8941,467800.0],["2002-10-02",9.8851,9.9031,9.554,9.5961,232200.0],["2002-10-03",9.5419,9.7978,9.4275,9.4757,173400.0],["2002-10-04",9.4847,9.4847,8.8887,9.2319,309400.0],["2002-10-07",9.2319,9.3162,8.8797,9.0332,293400.0],["2002-10-08",9.0332,9.3041,8.8346,9.2108,359000.0],["2002-10-09",9.1205,9.2108,8.654,8.8105,601600.0],["2002-10-10",8.7744,9.2439,8.672,9.2138,395200.0],["2002-10-11",9.3312,9.7978,9.3312,9.5389,323600.0],["2002-10-14",9.5118,9.5871,9.3463,9.4697,131600.0],["2002-10-15",9.6021,10.2132,9.6021,10.2132,241600.0],["2002-10-16",10.153,10.153,9.4847,9.6112,341800.0],["2002-10-17",9.8128,10.0175,9.7285,10.0175,365400.0],["2002-10-18",9.9934,10.0296,9.7827,9.9001,308800.0],["2002-10-21",9.7677,10.0536,9.7285,10.0145,594400.0],["2002-10-22",9.9182,9.9182,9.7165,9.7647,176000.0],["2002-10-23",9.7677,10.0115,9.4817,9.9302,280400.0],["2002-10-24",9.9332,9.9633,9.6322,9.6623,247200.0],["2002-10-25",9.6322,9.849,9.5419,9.849,148600.0],["2002-10-28",9.9242,9.9483,9.3101,9.3101,374200.0],["2002-10-29",9.3071,9.3764,8.8556,9.2198,440800.0],["2002-10-30",9.2229,9.4366,9.0513,9.3673,390800.0],["2002-10-31",9.3613,9.6322,9.2108,9.3824,435000.0],["2002-11-01",9.2861,9.5118,9.1958,9.4727,258600.0],["2002-11-04",9.5479,9.7075,9.4516,9.4667,261400.0],["2002-11-05",9.3312,9.5118,9.2349,9.259,363800.0],["2002-11-06",9.3312,9.5901,9.2018,9.5871,396800.0],["2002-11-07",9.466,9.4872,9.2451,9.2693,258000.0],["2002-11-08",9.2693,9.3964,9.0575,9.1634,237600.0],["2002-11-11",9.1574,9.1846,8.9153,8.9274,217400.0],["2002-11-12",9.003,9.2512,8.8971,9.1634,269800.0],["2002-11-13",9.1695,9.351,9.1059,9.3087,416600.0],["2002-11-14",9.3813,9.7596,9.3662,9.7596,374400.0],["2002-11-15",9.7596,9.9896,9.7293,9.9714,401600.0],["2002-11-18",9.9956,9.9956,9.6355,9.6839,320200.0],["2002-11-19",9.6869,9.6869,9.4146,9.5326,417400.0],["2002-11-20",9.5326,9.5326,9.3631,9.4418,799000.0],["2002-11-21",9.3813,9.8413,9.3208,9.8019,738000.0],["2002-11-22",9.8352,10.035,9.7475,10.0138,837600.0],["2002-11-25",10.0017,10.3346,9.9775,10.1651,256800.0],["2002-11-26",10.1651,10.274,10.0077,10.0773,436600.0],["2002-11-27",10.0864,10.5857,10.0864,10.5857,559800.0],["2002-11-29",10.5857,10.6795,10.4586,10.5676,106000.0],["2002-12-02",10.6826,10.9398,10.6795,10.7734,567200.0],["2002-12-03",10.7128,10.7734,10.5071,10.5373,317000.0],["2002-12-04",10.4707,10.5161,10.2589,10.3648,337000.0],["2002-12-05",10.3739,10.3739,10.0077,10.0319,228000.0],["2002-12-06",9.9563,10.1651,9.8927,10.1409,257600.0],["2002-12-09",10.0955,10.0955,9.8746,9.8776,419600.0],["2002-12-10",9.8352,10.0531,9.7747,9.9654,436800.0],["2002-12-11",9.9684,9.9775,9.8201,9.9351,286600.0],["2002-12-12",9.9139,9.9714,9.805,9.8776,180400.0],["2002-12-13",9.8473,9.8655,9.6385,9.6839,152000.0],["2002-12-16",9.6869,10.0289,9.6688,10.0017,453400.0],["2002-12-17",10.0319,10.0834,9.8655,9.8927,395600.0],["2002-12-18",9.8352,9.8806,9.6839,9.699,378800.0],["2002-12-19",9.6839,9.8715,9.6839,9.7989,391200.0],["2002-12-20",9.7989,9.9321,9.7354,9.9321,357200.0],["2002-12-23",9.8958,10.1046,9.7172,10.0864,330200.0],["2002-12-24",10.0622,10.1621,9.9865,10.1046,158200.0],["2002-12-26",10.1076,10.5464,10.1076,10.2892,407800.0],["2002-12-27",10.265,10.265,10.1227,10.1711,228000.0],["2002-12-30",10.2892,10.2892,10.1288,10.2589,422800.0],["2002-12-31",10.3194,10.4405,10.1106,10.4344,477000.0],["2003-01-02",10.3951,10.728,10.3194,10.7007,276800.0],["2003-01-03",10.7007,10.7007,10.501,10.5252,268000.0],["2003-01-06",10.5615,10.7613,10.5615,10.6674,316600.0],["2003-01-07",10.6523,10.6553,10.383,10.4707,237800.0],["2003-01-08",10.4859,10.4859,10.1984,10.265,248200.0],["2003-01-09",10.3346,10.4647,10.2619,10.2892,347600.0],["2003-01-10",10.274,10.4405,10.2165,10.4132,344200.0],["2003-01-13",10.4556,10.501,10.3557,10.4707,246200.0],["2003-01-14",10.4647,10.6372,10.4647,10.6372,367000.0],["2003-01-15",10.6372,10.6644,10.4768,10.5101,650600.0],["2003-01-16",10.5313,10.6977,10.5192,10.5767,445800.0],["2003-01-17",10.5464,10.5797,10.265,10.3799,367000.0],["2003-01-21",10.4132,10.4677,10.0834,10.1711,320000.0],["2003-01-22",10.159,10.159,9.7354,9.7444,248200.0],["2003-01-23",9.8655,10.4435,9.8594,10.2286,303800.0],["2003-01-24",10.153,10.153,9.7747,9.9079,348400.0],["2003-01-27",9.8655,10.0168,9.7444,9.7747,353200.0],["2003-01-28",9.7747,9.9109,9.6385,9.8958,270800.0],["2003-01-29",9.8988,9.8988,9.0787,9.6022,1312600.0],["2003-01-30",9.5387,9.5477,9.4116,9.5023,476600.0],["2003-01-31",9.5023,9.6385,9.4116,9.581,434600.0],["2003-02-03",9.5841,9.6234,9.348,9.4569,428200.0],["2003-02-04",9.46,9.46,9.1785,9.2875,310200.0],["2003-02-05",9.2905,9.3631,9.1997,9.236,344200.0],["2003-02-06",9.236,9.306,9.1539,9.2817,415200.0],["2003-02-07",9.4338,9.4369,9.1295,9.1326,237600.0],["2003-02-10",9.1295,9.1356,8.9104,9.09,374200.0],["2003-02-11",9.1143,9.1478,8.8982,9.0048,284200.0],["2003-02-12",9.0048,9.0139,8.8161,8.8343,297200.0],["2003-02-13",8.8861,8.9135,8.6517,8.7643,265600.0],["2003-02-14",8.7948,8.9439,8.737,8.8982,277600.0],["2003-02-18",9.0382,9.3121,9.0382,9.1874,435600.0],["2003-02-19",9.2056,9.2056,9.0108,9.0991,292200.0],["2003-02-20",9.1021,9.1326,9.0534,9.0687,203800.0],["2003-02-21",9.0687,9.1873,9.0078,9.16,243200.0],["2003-02-24",9.1447,9.1447,8.9165,8.9287,280000.0],["2003-02-25",8.8556,9.1447,8.8252,9.1447,241000.0],["2003-02-26",9.1295,9.1295,9.0808,9.1052,260200.0],["2003-02-27",9.166,9.2056,9.0382,9.1052,168000.0],["2003-02-28",9.1417,9.2786,9.1021,9.1052,208000.0],["2003-03-03",9.16,9.3578,9.1113,9.1113,303000.0],["2003-03-04",9.16,9.16,9.0291,9.0291,241600.0],["2003-03-05",8.9622,9.1143,8.8648,8.9865,296200.0],["2003-03-06",8.9895,9.1265,8.8709,8.8861,285200.0],["2003-03-07",8.81,9.0778,8.7643,9.0017,169200.0],["2003-03-10",8.9256,8.9378,8.6761,8.7035,171600.0],["2003-03-11",8.6426,8.7491,8.3992,8.4722,280800.0],["2003-03-12",8.4144,8.4996,8.247,8.3535,379000.0],["2003-03-13",8.9013,9.3669,8.8861,9.303,1073000.0],["2003-03-14",9.3791,9.4917,9.2604,9.3091,289000.0],["2003-03-17",9.2665,9.8234,9.1295,9.799,345800.0],["2003-03-18",9.7686,9.8021,9.5617,9.6316,436000.0],["2003-03-19",9.3882,9.6621,9.3121,9.4004,521600.0],["2003-03-20",9.3304,9.6347,9.2299,9.589,383800.0],["2003-03-21",9.6164,9.9116,9.5464,9.9116,241000.0],["2003-03-24",9.7595,9.7595,9.2817,9.4947,394400.0],["2003-03-25",9.6012,9.6773,9.5312,9.6773,294600.0],["2003-03-26",9.6164,9.6408,9.2939,9.3152,241400.0],["2003-03-27",9.2695,9.4947,9.236,9.4551,169400.0],["2003-03-28",8.7065,9.023,8.5209,8.67,1800600.0],["2003-03-31",8.6426,8.6883,8.4479,8.5605,647200.0],["2003-04-01",8.6335,8.6335,8.4448,8.5361,646000.0],["2003-04-02",8.7339,9.1904,8.7339,9.0717,539400.0],["2003-04-03",9.0839,9.093,8.9469,8.95,491600.0],["2003-04-04",8.9743,9.0382,8.7887,8.8435,356000.0],["2003-04-07",9.0991,9.1539,8.9439,8.9713,544800.0],["2003-04-08",8.9713,9.0687,8.8709,8.9865,538200.0],["2003-04-09",8.953,8.9774,8.7948,8.8526,651800.0],["2003-04-10",8.8526,9.0078,8.8191,8.9317,299600.0],["2003-04-11",8.9469,9.023,8.8556,8.9013,315800.0],["2003-04-14",8.9013,9.0534,8.8739,8.9317,604800.0],["2003-04-15",8.9317,9.0443,8.7735,9.0413,452600.0],["2003-04-16",9.0382,9.096,8.9469,9.0078,451600.0],["2003-04-17",9.0748,9.1082,9.0017,9.0413,226000.0],["2003-04-21",9.0443,9.1295,8.9774,9.1082,245200.0],["2003-04-22",9.0687,9.2847,8.9774,9.2786,402200.0],["2003-04-23",9.2513,9.303,9.1782,9.2756,258000.0],["2003-04-24",9.2147,9.2634,9.0778,9.1326,177200.0],["2003-04-25",9.1356,9.1356,8.9013,8.9439,160000.0],["2003-04-28",8.9165,9.2786,8.9165,9.23,305200.0],["2003-04-29",9.2573,9.3791,9.2208,9.3273,386400.0],["2003-04-30",9.3304,9.659,9.3273,9.583,945400.0],["2003-05-01",9.5769,9.5769,9.2208,9.4582,366400.0],["2003-05-02",9.5282,9.8416,9.4825,9.8416,736200.0],["2003-05-05",9.9177,9.9208,9.6682,9.7077,388400.0],["2003-05-06",9.7686,9.8355,9.7169,9.7838,481400.0],["2003-05-07",9.7869,9.8358,9.6431,9.7165,329200.0],["2003-05-08",9.6676,9.7716,9.5727,9.5849,264400.0],["2003-05-09",9.6064,9.796,9.5207,9.796,309200.0],["2003-05-12",9.7746,10.2519,9.7349,10.2427,704800.0],["2003-05-13",10.2427,10.414,10.1938,10.4049,812800.0],["2003-05-14",10.4477,10.5303,10.359,10.466,682200.0],["2003-05-15",10.466,10.6251,10.4324,10.6007,362600.0],["2003-05-16",10.5854,10.5945,10.3987,10.4202,925600.0],["2003-05-19",10.3773,10.4569,9.9123,10.0959,615200.0],["2003-05-20",10.1234,10.1876,10.0041,10.0959,595200.0],["2003-05-21",10.0959,10.1265,9.9215,10.0286,392200.0],["2003-05-22",10.0194,10.05,9.9368,9.9398,351400.0],["2003-05-23",9.9398,10.0194,9.8878,9.9949,303000.0],["2003-05-27",9.9582,10.1754,9.9123,10.1754,217800.0],["2003-05-28",10.1142,10.1632,10.0316,10.0653,342800.0],["2003-05-29",10.05,10.0806,9.9429,10.0255,304000.0],["2003-05-30",10.0775,10.3345,10.0041,10.3314,566000.0],["2003-06-02",10.2549,10.4691,10.2244,10.3223,252000.0],["2003-06-03",10.2794,10.4507,10.2794,10.3651,355400.0],["2003-06-04",10.3559,10.6955,10.3406,10.616,567800.0],["2003-06-05",10.5089,10.7047,10.463,10.7047,375000.0],["2003-06-06",10.7077,10.8607,10.6649,10.7383,491600.0],["2003-06-09",10.6618,10.6618,10.3681,10.4202,247400.0],["2003-06-10",10.6037,10.6374,10.4324,10.5486,196000.0],["2003-06-11",10.5242,10.7139,10.4783,10.7139,150400.0],["2003-06-12",10.7444,10.8026,10.7077,10.7873,297200.0],["2003-06-13",10.772,10.8026,10.5578,10.5578,250200.0],["2003-06-16",10.6313,10.7139,10.5395,10.7047,726800.0],["2003-06-17",10.7812,10.8515,10.6007,10.7077,292200.0],["2003-06-18",10.6955,10.7842,10.5486,10.6129,450800.0],["2003-06-19",10.6741,10.8393,10.5639,10.668,366000.0],["2003-06-20",10.7444,10.7536,10.5731,10.6037,192600.0],["2003-06-23",10.5303,10.5303,10.2397,10.3437,339800.0],["2003-06-24",10.3437,10.4569,10.2794,10.4324,232000.0],["2003-06-25",10.4477,10.6068,10.4018,10.4355,226400.0],["2003-06-26",10.463,10.5333,10.3651,10.4722,230400.0],["2003-06-27",10.4936,10.6068,10.2947,10.3529,261600.0],["2003-06-30",10.3651,10.4813,10.2794,10.3529,257200.0],["2003-07-01",10.3528,10.3528,10.05,10.2764,288800.0],["2003-07-02",10.3498,10.5211,10.3498,10.5089,312400.0],["2003-07-03",10.5089,10.6159,10.4507,10.5089,151200.0],["2003-07-07",10.4324,10.7965,10.4324,10.6527,260000.0],["2003-07-08",10.6465,10.8882,10.6221,10.8515,187800.0],["2003-07-09",11.3502,11.3655,11.136,11.2676,1202400.0],["2003-07-10",11.2676,11.855,11.2186,11.7938,1863000.0],["2003-07-11",11.7632,12.1793,11.6592,11.751,929800.0],["2003-07-14",11.8244,11.9804,11.7326,11.7571,667000.0],["2003-07-15",11.8244,11.8856,11.5735,11.699,497000.0],["2003-07-16",11.8275,11.9621,11.7173,11.7357,383200.0],["2003-07-17",11.6592,11.8458,11.6194,11.6225,386600.0],["2003-07-18",11.5949,11.6898,11.5949,11.6316,412600.0],["2003-07-21",11.6959,11.6959,11.5215,11.5949,266400.0],["2003-07-22",11.5949,11.6714,11.5032,11.598,332400.0],["2003-07-23",11.6408,11.6837,11.5093,11.6592,326800.0],["2003-07-24",11.7296,11.7724,11.5246,11.5338,355000.0],["2003-07-25",11.5032,11.7663,11.5032,11.7387,278600.0],["2003-07-28",11.8091,11.907,11.7785,11.8519,255400.0],["2003-07-29",11.8856,11.9284,11.6959,11.8152,273600.0],["2003-07-30",12.008,12.0385,11.5276,11.6286,892000.0],["2003-07-31",11.6378,11.907,11.6286,11.7785,669600.0],["2003-08-01",11.8397,11.8611,11.702,11.7326,1171600.0],["2003-08-04",11.7479,11.7479,11.6255,11.6439,461800.0],["2003-08-05",11.6255,11.6286,11.4756,11.4848,535200.0],["2003-08-06",11.5463,11.5463,11.3588,11.3619,498600.0],["2003-08-07",11.3926,11.451,11.3127,11.3772,313600.0],["2003-08-08",11.4018,11.6016,11.3711,11.5002,222400.0],["2003-08-11",11.4787,11.6385,11.4664,11.6077,210600.0],["2003-08-12",11.6016,11.8014,11.5862,11.7645,241800.0],["2003-08-13",11.786,11.8874,11.7399,11.8229,182600.0],["2003-08-14",11.8475,12.0657,11.7553,12.0657,251200.0],["2003-08-15",12.0657,12.121,12.0011,12.1087,132600.0],["2003-08-18",12.121,12.2746,12.0779,12.2593,312600.0],["2003-08-19",12.2746,12.4344,12.2685,12.4344,254000.0],["2003-08-20",12.4006,12.4006,12.2931,12.3177,292600.0],["2003-08-21",12.2962,12.3207,12.2101,12.2931,329200.0],["2003-08-22",12.2931,12.3023,12.0441,12.0534,254000.0],["2003-08-25",12.0564,12.1179,11.9243,12.0011,142000.0],["2003-08-26",11.9827,12.0503,11.8198,11.9827,176800.0],["2003-08-27",12.0134,12.164,11.9151,12.1609,208800.0],["2003-08-28",12.1763,12.1917,11.9642,12.1302,136200.0],["2003-08-29",12.1302,12.1579,11.998,12.0841,167400.0],["2003-09-02",12.1456,12.204,12.0103,12.1701,425600.0],["2003-09-03",12.1701,12.2439,12.1179,12.1394,298600.0],["2003-09-04",12.124,12.1978,12.0626,12.1917,239600.0],["2003-09-05",12.1701,12.1855,11.8874,11.9612,264000.0],["2003-09-08",11.9704,12.1824,11.9612,12.1087,207600.0],["2003-09-09",12.0626,12.0718,11.9089,11.9612,237000.0],["2003-09-10",11.9397,11.9427,11.5678,11.6323,396000.0],["2003-09-11",11.6631,11.6784,11.4541,11.5094,421600.0],["2003-09-12",11.4787,11.5832,11.3404,11.5371,283800.0],["2003-09-15",11.5371,11.7676,11.534,11.7061,414000.0],["2003-09-16",11.7092,11.9335,11.7092,11.9089,202800.0],["2003-09-17",11.8936,11.9735,11.8444,11.8628,231400.0],["2003-09-18",11.8628,12.2316,11.8597,12.1333,432600.0],["2003-09-19",12.1333,12.2347,12.1087,12.2162,295400.0],["2003-09-22",12.1701,12.2562,12.0626,12.1947,606600.0],["2003-09-23",12.1947,12.4314,12.1947,12.2531,560400.0],["2003-09-24",12.2224,12.2654,12.038,12.0441,708400.0],["2003-09-25",12.0779,12.1025,11.7307,11.7307,426000.0],["2003-09-26",11.7399,11.786,11.5186,11.6784,297600.0],["2003-09-29",11.6784,11.7491,11.5309,11.6723,188200.0],["2003-09-30",11.6477,11.6784,11.3496,11.494,309200.0],["2003-10-01",11.5094,11.8413,11.5094,11.7829,453600.0],["2003-10-02",11.786,11.8136,11.6569,11.6969,353200.0],["2003-10-03",11.7245,11.869,11.6231,11.8597,515800.0],["2003-10-06",11.8475,12.0472,11.8382,12.0165,308800.0],["2003-10-07",11.9858,12.2163,11.9397,12.2101,354600.0],["2003-10-08",12.2101,12.2378,11.9458,12.0503,259000.0],["2003-10-09",12.0995,12.2931,12.0995,12.1824,202400.0],["2003-10-10",12.2132,12.2593,12.0472,12.1517,170200.0],["2003-10-13",12.1701,12.373,12.1701,12.2931,295000.0],["2003-10-14",12.3084,12.5051,12.3084,12.4621,400600.0],["2003-10-15",12.5082,12.5174,12.3453,12.4683,202400.0],["2003-10-16",12.4682,12.5021,12.3822,12.4314,186200.0],["2003-10-17",12.4314,12.4621,12.2931,12.3023,210600.0],["2003-10-20",12.2562,12.3484,12.0687,12.1947,243600.0],["2003-10-21",12.164,12.1763,12.0257,12.1394,170400.0],["2003-10-22",12.0933,12.0933,11.8751,11.9642,323200.0],["2003-10-23",11.8874,11.9089,11.7276,11.8352,224400.0],["2003-10-24",11.8014,11.8198,11.6077,11.6815,172600.0],["2003-10-27",11.7092,12.0196,11.7092,11.8936,237000.0],["2003-10-28",11.8936,11.9888,11.7245,11.9888,263400.0],["2003-10-29",11.9857,11.9857,11.4848,11.494,666800.0],["2003-10-30",11.5248,11.5248,11.2482,11.3404,701000.0],["2003-10-31",11.3404,11.4172,11.285,11.3342,522000.0],["2003-11-03",11.3404,11.5217,11.3311,11.4479,448800.0],["2003-11-04",11.4326,11.5309,11.3496,11.5248,342600.0],["2003-11-05",11.5002,11.5862,11.3711,11.5801,259600.0],["2003-11-06",11.5801,11.6634,11.5122,11.6634,263600.0],["2003-11-07",11.6634,11.6974,11.543,11.5616,205000.0],["2003-11-10",11.5461,11.5801,11.3578,11.5029,261400.0],["2003-11-11",11.4936,11.5399,11.3918,11.4165,254400.0],["2003-11-12",11.3918,11.6079,11.3918,11.6079,252200.0],["2003-11-13",11.5616,11.6326,11.5214,11.6017,138400.0],["2003-11-14",11.7622,11.7622,11.5616,11.6233,439000.0],["2003-11-17",11.5461,11.685,11.506,11.685,327400.0],["2003-11-18",11.685,11.685,11.435,11.4782,213600.0],["2003-11-19",11.4782,11.7561,11.4689,11.7005,294800.0],["2003-11-20",11.6233,11.7314,11.5616,11.6326,271000.0],["2003-11-21",11.6696,11.6758,11.4967,11.5153,909600.0],["2003-11-24",11.5616,11.7221,11.5307,11.7097,365000.0],["2003-11-25",11.7066,11.8734,11.685,11.8734,474600.0],["2003-11-26",11.9351,11.9475,11.7993,11.8826,334400.0],["2003-11-28",11.8888,11.9197,11.8672,11.8672,213400.0],["2003-12-01",11.8703,12.1018,11.8703,11.9783,373400.0],["2003-12-02",12.0401,12.0401,11.8981,11.9042,159000.0],["2003-12-03",11.9475,12.1018,11.9166,12.0771,508400.0],["2003-12-04",12.0555,12.0771,11.9413,12.0586,179800.0],["2003-12-05",12.0246,12.1358,11.9876,12.0061,188200.0],["2003-12-08",12.0061,12.1605,11.9197,12.1605,244400.0],["2003-12-09",12.1605,12.213,11.9598,11.9629,313000.0],["2003-12-10",11.9783,11.9783,11.7807,11.8857,196000.0],["2003-12-11",11.9011,12.2531,11.9011,12.1913,394600.0],["2003-12-12",12.2037,12.2716,12.1203,12.2346,243400.0],["2003-12-15",12.3426,12.6328,12.2377,12.2377,675000.0],["2003-12-16",12.2407,12.3488,12.2315,12.3241,1005400.0],["2003-12-17",12.3179,12.3179,12.1358,12.2222,179000.0],["2003-12-18",12.2099,12.287,12.108,12.2716,447400.0],["2003-12-19",12.3179,12.3179,12.1697,12.3025,429600.0],["2003-12-22",12.2716,12.3951,12.2716,12.3642,335000.0],["2003-12-23",12.3642,12.3642,12.3117,12.3488,177800.0],["2003-12-24",12.3025,12.3303,12.2191,12.2562,62000.0],["2003-12-26",12.2562,12.2685,12.1975,12.216,43600.0],["2003-12-29",12.2099,12.3673,11.9629,12.3488,243200.0],["2003-12-30",12.3488,12.3797,12.3179,12.3642,665200.0],["2003-12-31",12.3642,12.4568,12.2716,12.2716,370200.0],["2004-01-02",12.3334,12.4846,12.2562,12.2871,243800.0],["2004-01-05",12.3488,12.497,12.3426,12.4723,176000.0],["2004-01-06",12.4414,12.4723,12.3179,12.4167,507400.0],["2004-01-07",12.4414,12.71,12.426,12.6915,342000.0],["2004-01-08",12.7038,12.8119,12.6575,12.7933,383400.0],["2004-01-09",12.781,12.9724,12.7501,12.8273,465600.0],["2004-01-12",12.8736,13.0465,12.7933,13.0465,874200.0],["2004-01-13",13.0434,13.1823,13.0156,13.1237,505000.0],["2004-01-14",13.1329,13.454,13.1237,13.4478,403000.0],["2004-01-15",13.4478,13.5219,13.3151,13.4447,576400.0],["2004-01-16",13.4293,13.4447,13.1082,13.1484,578600.0],["2004-01-20",13.1669,13.3213,13.0743,13.3213,849800.0],["2004-01-21",13.3213,13.4818,13.1329,13.4509,555000.0],["2004-01-22",13.4293,13.4911,13.3614,13.4478,416600.0],["2004-01-23",13.525,13.6979,13.3768,13.4077,774000.0],["2004-01-26",13.4139,13.5188,13.2595,13.3676,373800.0],["2004-01-27",13.383,13.4664,13.275,13.3367,751200.0],["2004-01-28",13.5065,13.5065,13.2286,13.2595,515200.0],["2004-01-29",13.2595,13.2966,13.0897,13.1391,424600.0],["2004-01-30",13.1051,13.1051,13.0156,13.0897,212600.0],["2004-02-02",13.0743,13.1021,12.8613,12.886,263600.0],["2004-02-03",12.8798,13.028,12.7995,12.9199,301400.0],["2004-02-04",12.8891,12.8891,12.5958,12.6174,303200.0],["2004-02-05",12.6483,12.8891,12.5989,12.8057,356600.0],["2004-02-06",12.8491,13.0041,12.8336,12.9948,422000.0],["2004-02-09",13.0196,13.1033,13.0072,13.0382,179000.0],["2004-02-10",13.0382,13.0816,12.9607,13.0351,319800.0],["2004-02-11",13.0196,13.1498,13.0196,13.1343,460600.0],["2004-02-12",13.1343,13.2211,13.0661,13.1777,560600.0],["2004-02-13",13.1312,13.2366,13.1281,13.1777,520200.0],["2004-02-17",13.2397,13.28,13.1591,13.28,597400.0],["2004-02-18",13.3141,13.3141,13.2428,13.2552,158800.0],["2004-02-19",13.2707,13.3017,13.1467,13.1591,325600.0],["2004-02-20",13.1436,13.1839,13.0258,13.1126,364000.0],["2004-02-23",13.1591,13.1715,13.0692,13.0878,399000.0],["2004-02-24",13.0568,13.1622,13.0289,13.0723,621800.0],["2004-02-25",13.0661,13.3234,13.0661,13.2118,367200.0],["2004-02-26",13.2149,13.3296,13.2056,13.3296,252600.0],["2004-02-27",13.063,13.4815,13.063,13.4567,275800.0],["2004-03-01",13.4443,13.5838,13.4412,13.5559,216600.0],["2004-03-02",13.5621,13.5683,13.404,13.5032,474600.0],["2004-03-03",13.4846,13.4877,13.2707,13.3947,324400.0],["2004-03-04",13.3916,13.3916,13.2521,13.3792,285200.0],["2004-03-05",13.3017,13.5187,13.1746,13.3358,327400.0],["2004-03-08",13.4133,13.4288,13.1529,13.1529,225200.0],["2004-03-09",13.1746,13.2428,13.0847,13.2366,409000.0],["2004-03-10",13.2676,13.311,13.0444,13.0506,367400.0],["2004-03-11",13.0506,13.1126,12.7685,12.7685,473800.0],["2004-03-12",12.7685,12.7716,12.5701,12.6941,1301200.0],["2004-03-15",12.6941,12.6941,12.3779,12.3996,877200.0],["2004-03-16",12.4151,12.4895,12.2446,12.3562,941400.0],["2004-03-17",12.3872,12.5143,12.3531,12.4802,878400.0],["2004-03-18",12.4926,12.5453,12.3376,12.5081,491400.0],["2004-03-19",12.5081,12.5143,12.35,12.4058,365600.0],["2004-03-22",12.4058,12.4058,12.1516,12.1516,501400.0],["2004-03-23",12.474,12.474,12.0462,12.1485,389600.0],["2004-03-24",12.1485,12.1485,11.8664,11.947,876200.0],["2004-03-25",12.0121,12.2415,11.9966,12.2167,909000.0],["2004-03-26",12.1981,12.3376,12.195,12.2136,431200.0],["2004-03-29",12.2291,12.5546,12.2229,12.5546,548800.0],["2004-03-30",12.5546,12.691,12.5422,12.691,251800.0],["2004-03-31",12.6786,12.8026,12.6631,12.7933,381400.0],["2004-04-01",12.7716,12.8181,12.7065,12.7499,413600.0],["2004-04-02",12.8646,13.125,12.8646,13.0878,283200.0],["2004-04-05",13.1126,13.2459,13.0661,13.2459,251200.0],["2004-04-06",13.2459,13.2645,13.0878,13.1374,336800.0],["2004-04-07",13.1281,13.2924,12.9576,13.0909,314000.0],["2004-04-08",13.1529,13.1994,13.0196,13.0599,129200.0],["2004-04-12",13.1374,13.2645,13.0661,13.125,176800.0],["2004-04-13",13.1591,13.187,12.9328,12.9421,364000.0],["2004-04-14",12.9421,13.0909,12.7561,12.8243,339200.0],["2004-04-15",12.8646,13.0258,12.8026,12.8956,413000.0],["2004-04-16",13.0351,13.5466,12.9824,13.3141,412600.0],["2004-04-19",14.2131,14.3215,13.8845,14.1666,1430600.0],["2004-04-20",14.1666,14.3154,13.9186,13.9248,647200.0],["2004-04-21",13.9496,14.1697,13.8752,14.1697,624200.0],["2004-04-22",14.179,14.303,14.1046,14.1821,593800.0],["2004-04-23",14.0581,14.2875,13.9806,14.1046,382600.0],["2004-04-26",14.0581,14.1046,13.6086,13.7946,625400.0],["2004-04-27",13.8101,14.2968,13.8008,14.0426,353400.0],["2004-04-28",13.9651,13.9651,13.745,13.7884,323600.0],["2004-04-29",13.8659,13.9961,13.4536,13.5931,308200.0],["2004-04-30",13.6551,13.683,13.3234,13.3792,495600.0],["2004-05-03",13.3916,13.466,13.3296,13.4412,447600.0],["2004-05-04",13.5342,13.9372,13.497,13.7822,553800.0],["2004-05-05",13.7636,13.8318,13.6737,13.7171,369200.0],["2004-05-06",13.7388,13.77,13.521,13.6144,400000.0],["2004-05-07",13.5677,13.6113,13.0387,13.0916,463000.0],["2004-05-10",13.076,13.1165,12.7088,13.0169,613200.0],["2004-05-11",13.0542,13.1974,13.0076,13.1507,381600.0],["2004-05-12",13.104,13.2565,12.9111,13.1943,492600.0],["2004-05-13",13.1943,13.2223,13.0356,13.1071,200400.0],["2004-05-14",13.0294,13.2192,13.0045,13.1476,281000.0],["2004-05-17",13.0854,13.0854,12.6497,12.8675,443200.0],["2004-05-18",12.8053,12.8084,12.5968,12.7213,662000.0],["2004-05-19",12.8769,13.0574,12.631,12.6559,367600.0],["2004-05-20",12.6559,12.7244,12.5221,12.6777,395800.0],["2004-05-21",12.6777,12.7586,12.5563,12.6839,397400.0],["2004-05-24",12.7462,12.9764,12.7275,12.936,257800.0],["2004-05-25",12.8986,13.2658,12.8644,13.1881,365000.0],["2004-05-26",13.1787,13.2565,13.0698,13.1196,278000.0],["2004-05-27",13.1663,13.381,13.1663,13.3156,352000.0],["2004-05-28",13.2565,13.3032,13.2036,13.2565,525800.0],["2004-06-01",13.2596,13.4463,13.2254,13.4028,325600.0],["2004-06-02",13.4059,13.714,13.3188,13.6175,550800.0],["2004-06-03",13.5833,13.633,13.3623,13.381,302800.0],["2004-06-04",13.5366,13.5864,13.3592,13.4961,271800.0],["2004-06-07",13.5366,13.6922,13.521,13.6859,220000.0],["2004-06-08",13.6393,13.8913,13.6268,13.8727,243800.0],["2004-06-09",13.8478,13.8758,13.6611,13.742,267000.0],["2004-06-10",13.7544,13.8353,13.6859,13.7108,304600.0],["2004-06-14",13.6797,13.7015,13.409,13.4432,228600.0],["2004-06-15",13.4899,13.8882,13.4899,13.8166,452000.0],["2004-06-16",13.77,13.77,13.6144,13.6922,192800.0],["2004-06-17",13.6922,13.742,13.5272,13.6486,166800.0],["2004-06-18",13.6611,13.9722,13.6611,13.8882,235600.0],["2004-06-21",13.8944,13.9536,13.7544,13.8478,794600.0],["2004-06-22",13.8011,13.8633,13.5926,13.8415,226200.0],["2004-06-23",13.8944,14.0718,13.7855,14.0718,208800.0],["2004-06-24",14.159,14.2399,14.0967,14.1123,308400.0],["2004-06-25",14.1123,14.2367,13.9536,14.0812,364400.0],["2004-06-28",14.0967,14.2679,14.0563,14.1932,212200.0],["2004-06-29",14.1901,14.2461,14.0687,14.2367,500200.0],["2004-06-30",14.2367,14.2803,14.1465,14.2523,625600.0],["2004-07-01",14.2523,14.2897,13.9038,13.938,354600.0],["2004-07-02",13.9411,13.9567,13.7762,13.91,461400.0],["2004-07-06",13.8789,13.8789,13.6922,13.7015,327000.0],["2004-07-07",13.7046,13.7917,13.5708,13.6081,357200.0],["2004-07-08",13.5366,13.5366,13.1632,13.1818,883200.0],["2004-07-09",13.1818,13.3187,13.1507,13.2254,480400.0],["2004-07-12",13.2254,13.241,13.0854,13.1943,326600.0],["2004-07-13",13.1943,13.297,13.1881,13.2192,452000.0],["2004-07-14",13.1414,13.2254,13.0636,13.0947,378600.0],["2004-07-15",13.0387,13.2565,13.0387,13.2285,460800.0],["2004-07-16",13.2285,13.2565,13.0698,13.0698,298400.0],["2004-07-19",13.1165,13.1881,13.0076,13.132,242800.0],["2004-07-20",13.132,13.2254,13.0791,13.2254,327400.0],["2004-07-21",13.2254,13.3032,12.8675,12.8862,313000.0],["2004-07-22",12.8831,12.9951,12.6653,12.964,380200.0],["2004-07-23",12.9827,13.0325,12.6746,12.6933,347200.0],["2004-07-26",12.6933,12.8738,12.6279,12.7026,259600.0],["2004-07-27",12.7026,13.104,12.659,13.104,355400.0],["2004-07-28",13.0729,13.4308,12.9298,13.3841,842400.0],["2004-07-29",13.3841,13.5086,13.1912,13.4992,443000.0],["2004-07-30",13.4899,13.6922,13.4557,13.6922,469600.0],["2004-08-02",13.6455,13.7575,13.381,13.6922,233000.0],["2004-08-03",13.6859,13.6859,13.3032,13.3156,335000.0],["2004-08-04",13.3156,13.5646,13.1289,13.437,367200.0],["2004-08-05",13.381,13.4152,13.0231,13.0231,206400.0],["2004-08-06",12.9606,12.9919,12.7388,12.7575,451400.0],["2004-08-09",12.8107,12.8731,12.6357,12.7638,442400.0],["2004-08-10",12.8013,13.2075,12.8013,13.0762,465800.0],["2004-08-11",13.0294,13.0294,12.7732,12.87,513200.0],["2004-08-12",12.8075,12.8357,12.6388,12.6669,254000.0],["2004-08-13",12.7294,12.8638,12.6169,12.6669,262400.0],["2004-08-16",12.7294,13.17,12.7294,13.0294,284000.0],["2004-08-17",13.07,13.2137,12.9763,13.0981,333400.0],["2004-08-18",13.0762,13.22,13.0637,13.2168,392200.0],["2004-08-19",13.1544,13.1825,12.8325,12.8606,289800.0],["2004-08-20",12.7825,12.8919,12.7357,12.8763,806800.0],["2004-08-23",13.0262,13.0262,12.7888,12.945,520600.0],["2004-08-24",12.9794,13.0762,12.9481,12.9856,435000.0],["2004-08-25",12.9856,13.0575,12.8606,12.9981,369400.0],["2004-08-26",12.9919,13.0294,12.8232,12.8263,305200.0],["2004-08-27",12.8419,12.9263,12.82,12.8856,462600.0],["2004-08-30",12.8544,12.8763,12.7482,12.8013,321200.0],["2004-08-31",12.77,12.9544,12.6044,12.7763,269200.0],["2004-09-01",12.795,12.8357,12.6544,12.7794,481000.0],["2004-09-02",12.7888,12.8513,12.6763,12.7888,473200.0],["2004-09-03",12.8044,12.8294,12.6763,12.7388,434200.0],["2004-09-07",12.7388,13.0762,12.7388,13.0387,359000.0],["2004-09-08",13.0388,13.2325,13.0356,13.1856,464400.0],["2004-09-09",13.2168,13.3543,13.1544,13.3137,436400.0],["2004-09-10",13.295,13.3637,13.1637,13.32,261800.0],["2004-09-13",13.3574,13.4949,13.3574,13.4512,433000.0],["2004-09-14",13.4356,13.5605,13.4106,13.4981,442600.0],["2004-09-15",13.5293,13.6199,13.4137,13.5324,381400.0],["2004-09-16",13.7355,13.9292,13.598,13.8668,650000.0],["2004-09-17",13.9574,13.973,13.7699,13.8261,574800.0],["2004-09-20",13.7949,13.798,13.6637,13.7043,388000.0],["2004-09-21",13.7043,13.9699,13.7043,13.9511,418400.0],["2004-09-22",13.9511,13.9511,13.7824,13.848,447800.0],["2004-09-23",13.848,13.9167,13.7293,13.8168,347400.0],["2004-09-24",13.848,13.9511,13.7605,13.7793,266600.0],["2004-09-27",13.8261,13.8386,13.6668,13.748,547400.0],["2004-09-28",13.748,13.8761,13.6762,13.8574,290600.0],["2004-09-29",13.8886,14.1167,13.8168,14.048,356800.0],["2004-09-30",14.0292,14.2104,14.0136,14.1073,242800.0],["2004-10-01",14.0917,14.4667,14.0886,14.4667,458400.0],["2004-10-04",14.5135,14.6073,14.2979,14.4135,302800.0],["2004-10-05",14.3729,14.4292,14.1042,14.1167,302000.0],["2004-10-06",14.1198,14.4292,14.0355,14.4292,251000.0],["2004-10-07",14.3667,14.4823,14.2761,14.2792,242800.0],["2004-10-08",14.2323,14.3573,14.1167,14.1511,206000.0],["2004-10-11",14.1511,14.1605,14.0449,14.1605,234600.0],["2004-10-12",14.1136,14.2011,14.0167,14.1448,239600.0],["2004-10-13",14.1948,14.2761,14.0074,14.0449,435600.0],["2004-10-14",14.0917,14.0917,13.8824,13.9042,383200.0],["2004-10-15",13.9042,14.3229,13.8917,14.2323,273600.0],["2004-10-18",14.2167,14.3636,14.0167,14.3542,519400.0],["2004-10-19",14.4167,14.6323,14.3104,14.3167,692600.0],["2004-10-20",14.2792,14.3854,14.0417,14.1542,562200.0],["2004-10-21",14.1855,14.2292,13.9355,14.1636,402800.0],["2004-10-22",14.123,14.2198,13.9699,13.9824,286000.0],["2004-10-25",13.9043,14.1386,13.848,14.1198,295600.0],["2004-10-26",14.1823,14.4979,13.9199,14.4667,323000.0],["2004-10-27",14.6541,14.7885,14.4323,14.7323,906200.0],["2004-10-28",14.7323,14.7323,14.476,14.5948,298200.0],["2004-10-29",14.5635,14.6854,14.4885,14.5385,383800.0],["2004-11-01",14.476,14.7729,14.4073,14.7135,546200.0],["2004-11-02",14.7604,14.9822,14.6948,14.9291,377600.0],["2004-11-03",14.9291,15.0884,14.6541,14.8479,579800.0],["2004-11-04",14.7791,15.0697,14.7604,15.0697,449400.0],["2004-11-05",15.0916,15.1884,14.9041,15.1853,1069600.0],["2004-11-08",15.1759,15.433,15.132,15.4299,507400.0],["2004-11-09",15.4738,15.7121,15.4111,15.7027,646400.0],["2004-11-10",15.6776,15.9755,15.5867,15.8689,654000.0],["2004-11-11",15.8845,16.1385,15.8688,16.1134,571000.0],["2004-11-12",16.1134,16.1134,15.8061,15.9911,355800.0],["2004-11-15",16.0068,16.0068,15.6055,15.7058,580200.0],["2004-11-16",15.7246,15.7434,15.5804,15.6776,403000.0],["2004-11-17",15.6933,15.8626,15.6431,15.6776,568800.0],["2004-11-18",15.6306,15.8061,15.5867,15.7748,418000.0],["2004-11-19",15.7748,15.7748,15.4424,15.4487,370400.0],["2004-11-22",15.4424,15.5208,15.3609,15.4926,444600.0],["2004-11-23",15.5522,15.8971,15.4111,15.8971,576200.0],["2004-11-24",15.872,16.0476,15.85,15.9567,181800.0],["2004-11-26",15.9535,16.0413,15.9033,15.9065,44000.0],["2004-11-29",15.9849,16.289,15.734,16.1605,490600.0],["2004-11-30",16.1228,16.1228,15.8939,16.0852,391800.0],["2004-12-01",16.1322,16.5273,16.0977,16.4866,562800.0],["2004-12-02",16.4552,16.4991,16.1949,16.3047,551800.0],["2004-12-03",16.289,16.3486,16.1291,16.1479,344200.0],["2004-12-06",16.1636,16.1636,15.7246,15.7591,648600.0],["2004-12-07",15.8187,15.9504,15.6745,15.6745,651600.0],["2004-12-08",15.6933,15.8469,15.5961,15.7936,474600.0],["2004-12-09",15.6807,15.7936,15.5804,15.6713,520800.0],["2004-12-10",15.6525,15.6839,15.4957,15.5741,342000.0],["2004-12-13",15.6776,15.6807,15.4957,15.5773,433600.0],["2004-12-14",15.5365,15.7027,15.5114,15.6933,664000.0],["2004-12-15",15.6368,15.7434,15.6368,15.7152,340800.0],["2004-12-16",15.6619,15.825,15.6619,15.6839,623200.0],["2004-12-17",15.6776,15.7528,15.6776,15.7215,853000.0],["2004-12-20",15.7183,15.8061,15.6306,15.7089,721600.0],["2004-12-21",15.756,15.8156,15.6462,15.7905,415000.0],["2004-12-22",15.8218,15.9441,15.8093,15.8218,209800.0],["2004-12-23",15.8532,15.9284,15.7873,15.9284,202000.0],["2004-12-27",15.9755,15.9755,15.7215,15.7277,251800.0],["2004-12-28",15.756,15.8469,15.6995,15.8469,594400.0],["2004-12-29",15.8438,15.85,15.7403,15.8093,281400.0],["2004-12-30",15.872,15.872,15.7183,15.7779,153800.0],["2004-12-31",15.734,15.7623,15.5647,15.6055,293000.0],["2005-01-03",15.6776,15.7873,15.3672,15.5522,508000.0],["2005-01-04",15.5334,15.5647,15.2606,15.3013,422200.0],["2005-01-05",15.3327,15.4675,15.1446,15.201,666200.0],["2005-01-06",15.201,15.3045,15.132,15.154,525800.0],["2005-01-07",15.1916,15.2668,14.9721,15.0223,575000.0],["2005-01-10",14.9564,15.3013,14.9564,15.1634,652600.0],["2005-01-11",15.085,15.1351,14.9094,14.9439,434800.0],["2005-01-12",14.9439,14.9533,14.6993,14.7652,965600.0],["2005-01-13",14.784,14.9251,14.6899,14.784,930400.0],["2005-01-14",15.9755,15.9755,15.1916,15.3013,3553000.0],["2005-01-18",15.3013,15.6619,15.2355,15.3421,1930000.0],["2005-01-19",15.3484,15.5114,15.2167,15.2857,1086200.0],["2005-01-20",15.2856,15.3609,15.1853,15.2041,794200.0],["2005-01-21",15.1759,15.3013,15.1257,15.1446,471800.0],["2005-01-24",15.3013,15.3609,15.2073,15.2323,863800.0],["2005-01-25",15.3484,15.4957,15.3076,15.3421,965600.0],["2005-01-26",14.7526,15.0254,14.3293,14.8937,3261600.0],["2005-01-27",14.8937,14.9564,14.6523,14.8122,1083200.0],["2005-01-28",14.8624,14.9501,14.7714,14.9031,465200.0],["2005-01-31",14.9721,15.3766,14.9721,15.3452,1021000.0],["2005-02-01",15.2857,15.4267,15.2857,15.3609,898800.0],["2005-02-02",15.364,15.7246,15.3515,15.4205,1549200.0],["2005-02-03",15.4205,15.6807,15.3264,15.6745,1391000.0],["2005-02-04",15.6744,15.7311,15.6178,15.7311,1049600.0],["2005-02-07",15.794,15.8569,15.6241,15.6682,497000.0],["2005-02-08",15.7311,15.7909,15.5675,15.6335,643600.0],["2005-02-09",15.6682,15.6713,15.341,15.3661,382200.0],["2005-02-10",15.3661,15.5518,15.3315,15.3347,824200.0],["2005-02-11",15.2749,15.4762,15.1648,15.4165,824400.0],["2005-02-14",15.4165,15.4731,15.3001,15.4731,941000.0],["2005-02-15",15.4637,15.4794,15.3693,15.3976,577000.0],["2005-02-16",15.4007,15.4007,15.2277,15.341,478400.0],["2005-02-17",15.385,15.4637,15.2717,15.3693,753600.0],["2005-02-18",15.4165,15.4353,15.2592,15.385,358600.0],["2005-02-22",15.3881,15.4637,15.1868,15.2151,591800.0],["2005-02-23",15.212,15.3221,15.0767,15.083,503600.0],["2005-02-24",15.1018,15.3315,15.0389,15.3001,421200.0],["2005-02-25",15.3535,15.4322,15.3032,15.4322,475600.0],["2005-02-28",15.4385,15.5643,15.3252,15.4416,609400.0],["2005-03-01",15.5108,15.7279,15.5108,15.6996,583200.0],["2005-03-02",15.7154,15.7311,15.558,15.6147,546600.0],["2005-03-03",15.6461,15.7028,15.4385,15.5455,847800.0],["2005-03-04",15.621,15.7154,15.5486,15.6493,709600.0],["2005-03-07",15.6241,15.8664,15.6052,15.6619,716200.0],["2005-03-08",15.5832,15.621,15.407,15.4102,486800.0],["2005-03-09",15.4322,15.4731,15.2717,15.2749,580800.0],["2005-03-10",15.2906,15.4794,15.2088,15.3032,365400.0],["2005-03-11",15.3693,15.5392,15.3378,15.5234,438200.0],["2005-03-14",15.5423,15.6682,15.5108,15.558,427000.0],["2005-03-15",15.5738,15.7625,15.5738,15.6682,1070800.0],["2005-03-16",15.621,15.687,15.5077,15.5675,729800.0],["2005-03-17",15.5675,15.6084,15.5046,15.5329,756800.0],["2005-03-18",15.536,15.5549,15.3535,15.3881,600400.0],["2005-03-21",15.3882,15.4259,15.2749,15.3724,197200.0],["2005-03-22",15.4102,15.5864,15.2969,15.2969,489000.0],["2005-03-23",15.2749,15.3032,15.1648,15.2025,371000.0],["2005-03-24",15.2151,15.4291,15.2057,15.2592,385600.0],["2005-03-28",15.2497,15.4007,15.0295,15.0389,905600.0],["2005-03-29",15.0232,15.0389,14.6331,14.6928,597800.0],["2005-03-30",14.7086,14.9665,14.7086,14.8627,730600.0],["2005-03-31",14.8973,15.0735,14.8376,14.9414,715000.0],["2005-04-01",15.0389,15.0987,14.8438,14.9319,377600.0],["2005-04-04",14.8816,14.9382,14.7683,14.8785,281600.0],["2005-04-05",14.9445,15.1176,14.9036,14.9917,817400.0],["2005-04-06",14.9886,15.0232,14.6865,14.7746,554400.0],["2005-04-07",14.7558,14.7558,14.5575,14.5733,750200.0],["2005-04-08",14.6142,14.6299,14.3877,14.46,1102600.0],["2005-04-11",14.4569,14.4726,14.0416,14.073,975400.0],["2005-04-12",13.9063,14.482,13.9063,14.4065,990200.0],["2005-04-13",14.3625,14.4663,14.2052,14.2052,1109800.0],["2005-04-14",14.2209,14.3279,14.0416,14.2681,1651000.0],["2005-04-15",14.2555,14.2744,13.8088,13.8559,1389800.0],["2005-04-18",13.7773,14.1548,13.5696,13.6892,1088600.0],["2005-04-19",13.922,14.5733,13.8434,14.482,3312800.0],["2005-04-20",14.5135,14.6079,14.3499,14.3562,1171000.0],["2005-04-21",14.5135,15.0169,14.4286,14.7841,1303000.0],["2005-04-22",14.8029,14.8124,14.5103,14.7054,670000.0],["2005-04-25",14.7054,14.8061,14.6173,14.7086,861600.0],["2005-04-26",14.7086,14.8313,14.3625,14.3625,681400.0],["2005-04-27",14.2209,14.2209,13.9377,14.051,1827000.0],["2005-04-28",14.1297,14.1297,13.9346,14.0384,965600.0],["2005-04-29",14.1108,14.309,14.0101,14.2524,887200.0],["2005-05-02",14.3059,14.353,14.0699,14.158,623000.0],["2005-05-03",14.158,14.2209,14.0542,14.1391,816600.0],["2005-05-04",14.1894,14.7243,14.158,14.6236,981800.0],["2005-05-05",14.6047,14.6078,14.2794,14.3489,522400.0],["2005-05-06",14.3994,14.4815,14.2921,14.431,817000.0],["2005-05-09",14.4152,14.4152,14.2447,14.3047,572000.0],["2005-05-10",14.2257,14.2257,13.9668,14.0489,876400.0],["2005-05-11",14.0489,14.0678,13.7237,14.0205,1260400.0],["2005-05-12",14.0205,14.1689,13.8026,13.8215,754800.0],["2005-05-13",13.8152,13.8563,13.4552,13.5689,920800.0],["2005-05-16",13.5216,13.8184,13.5121,13.8184,780000.0],["2005-05-17",13.771,14.0268,13.61,14.0268,671800.0],["2005-05-18",14.0678,14.2099,13.9036,14.1563,748000.0],["2005-05-19",14.1121,14.2068,14.03,14.1563,420400.0],["2005-05-20",14.1657,14.2321,13.9415,14.1815,677400.0],["2005-05-23",14.1468,14.3394,14.1373,14.2573,325800.0],["2005-05-24",14.21,14.2478,14.0647,14.1184,488600.0],["2005-05-25",14.0521,14.0521,13.7994,13.8973,529400.0],["2005-05-26",13.91,14.0047,13.8563,13.9352,458600.0],["2005-05-27",13.9321,14.0331,13.8437,13.9794,430000.0],["2005-05-31",13.9636,13.9636,13.7994,13.8942,466400.0],["2005-06-01",13.8468,14.1657,13.7647,14.0836,821000.0],["2005-06-02",13.9889,14.21,13.8594,14.0805,633000.0],["2005-06-03",14.0521,14.0931,13.8784,13.9321,607200.0],["2005-06-06",13.9573,13.9573,13.7931,13.8626,454400.0],["2005-06-07",13.8879,14.0994,13.8752,13.9131,549600.0],["2005-06-08",13.891,14.0015,13.8184,13.8342,438000.0],["2005-06-09",13.8531,13.891,13.6921,13.8152,680400.0],["2005-06-10",13.7836,13.85,13.6352,13.7773,771200.0],["2005-06-13",13.7363,13.85,13.6005,13.85,712000.0],["2005-06-14",13.7994,14.0521,13.7521,14.0457,563400.0],["2005-06-15",14.0047,14.1626,13.9763,14.1468,557000.0],["2005-06-16",14.2099,14.2605,14.1152,14.2447,509000.0],["2005-06-17",14.2889,14.4373,14.2163,14.3363,890200.0],["2005-06-20",14.3047,14.3963,14.2857,14.3678,477200.0],["2005-06-21",14.3047,14.4089,14.3047,14.3678,583400.0],["2005-06-22",14.3994,14.4784,14.352,14.4278,816600.0],["2005-06-23",14.4468,14.4784,14.3363,14.3394,1076000.0],["2005-06-24",14.3363,14.3489,14.2321,14.3489,1026800.0],["2005-06-27",14.2731,14.3584,14.2099,14.2352,545400.0],["2005-06-28",14.2889,14.5699,14.2889,14.5699,426600.0],["2005-06-29",14.6015,14.6015,14.3078,14.3773,408600.0],["2005-06-30",14.4152,14.6489,14.3773,14.4784,542600.0],["2005-07-01",14.4784,14.5605,14.3552,14.4973,435200.0],["2005-07-05",14.4342,14.6805,14.3268,14.6141,655600.0],["2005-07-06",14.5573,14.611,14.4626,14.4689,399600.0],["2005-07-07",14.2731,14.592,14.2415,14.5605,338800.0],["2005-07-08",14.5541,14.8762,14.5005,14.8226,620800.0],["2005-07-11",14.8226,15.3973,14.7468,15.3404,1692000.0],["2005-07-12",15.2204,15.3152,15.0689,15.2047,520600.0],["2005-07-13",15.1857,15.2646,15.1446,15.1731,497600.0],["2005-07-14",15.252,15.331,15.072,15.151,295000.0],["2005-07-15",15.1352,15.1573,14.9647,15.1573,465800.0],["2005-07-18",15.1099,15.1668,14.9994,15.0026,667600.0],["2005-07-19",15.0278,15.3468,15.0247,15.3152,462200.0],["2005-07-20",15.2362,15.6467,15.2362,15.6341,375000.0],["2005-07-21",15.5994,15.9309,15.5046,15.713,1201000.0],["2005-07-22",15.7573,16.2278,15.732,16.2246,839000.0],["2005-07-25",16.1678,16.2372,15.6941,15.8362,709600.0],["2005-07-26",15.7888,15.8299,15.533,15.5773,793400.0],["2005-07-27",14.6047,15.252,14.3994,15.1099,2531200.0],["2005-07-28",15.0594,15.0973,14.8257,15.0625,1036800.0],["2005-07-29",14.9994,15.0625,14.8004,15.0089,937400.0],["2005-08-01",15.031,15.1004,14.8099,14.8415,1149000.0],["2005-08-02",14.8415,14.9489,14.7783,14.9489,815800.0],["2005-08-03",14.9362,14.952,14.731,14.8004,716800.0],["2005-08-04",14.8005,14.9204,14.6931,14.8194,547000.0],["2005-08-05",14.8448,14.8923,14.6165,14.664,641000.0],["2005-08-08",14.7433,14.7972,14.6292,14.6862,332600.0],["2005-08-09",14.6926,14.8257,14.5975,14.7116,649200.0],["2005-08-10",14.8416,14.9589,14.5309,14.6355,687600.0],["2005-08-11",14.6355,14.7877,14.5657,14.7338,462600.0],["2005-08-12",14.737,14.737,14.4326,14.5975,459000.0],["2005-08-15",14.6038,14.775,14.4611,14.5848,524200.0],["2005-08-16",14.5087,14.5182,14.366,14.4136,455000.0],["2005-08-17",14.4262,14.5626,14.2804,14.4897,456400.0],["2005-08-18",14.4421,14.515,14.3216,14.3501,504600.0],["2005-08-19",14.3533,14.4199,14.2963,14.3723,533200.0],["2005-08-22",14.626,14.626,14.2962,14.4421,341400.0],["2005-08-23",14.4262,14.4611,14.236,14.2741,399000.0],["2005-08-24",14.2741,14.3945,14.2392,14.2645,333200.0],["2005-08-25",14.2804,14.4231,14.2582,14.3628,268000.0],["2005-08-26",14.3882,14.4262,14.2043,14.2741,369400.0],["2005-08-29",14.2201,14.3945,14.1567,14.366,211200.0],["2005-08-30",14.366,14.4072,14.1726,14.3945,341400.0],["2005-08-31",14.3945,14.7877,14.3945,14.7877,579200.0],["2005-09-01",14.7877,15.0065,14.7592,14.8923,344200.0],["2005-09-02",15.0604,15.0604,14.8638,14.924,317400.0],["2005-09-06",15.1396,15.2633,15.0857,15.2633,442800.0],["2005-09-07",15.536,15.536,15.1967,15.3457,445400.0],["2005-09-08",15.3362,15.3362,15.1016,15.2189,585000.0],["2005-09-09",15.203,15.406,15.165,15.3838,587200.0],["2005-09-12",15.3457,15.482,15.2855,15.4725,803400.0],["2005-09-13",15.425,15.4599,15.1808,15.333,516600.0],["2005-09-14",15.3013,15.3933,15.0604,15.1491,642200.0],["2005-09-15",15.2125,15.2664,14.8765,15.0952,1035000.0],["2005-09-16",15.1713,15.5043,15.1713,15.3996,903400.0],["2005-09-19",15.3203,15.3203,15.0191,15.1808,475400.0],["2005-09-20",15.2125,15.3203,14.9621,14.9621,436600.0],["2005-09-21",14.9621,15.0255,14.6989,14.9462,658800.0],["2005-09-22",14.9399,15.1586,14.7116,15.1428,518200.0],["2005-09-23",15.1428,15.2062,15.0033,15.1428,433400.0],["2005-09-26",15.1491,15.2062,14.9526,15.0952,412800.0],["2005-09-27",15.1143,15.3616,14.9557,15.2506,410000.0],["2005-09-28",15.2506,15.2506,15.0255,15.0572,504400.0],["2005-09-29",15.0604,15.4186,14.9367,15.4186,461400.0],["2005-09-30",15.4186,15.5486,15.3299,15.5486,649000.0],["2005-10-03",15.5169,15.6374,15.4725,15.6311,491200.0],["2005-10-04",15.6311,15.7579,15.3647,15.3806,420400.0],["2005-10-05",15.3838,15.3838,14.9557,14.9557,596200.0],["2005-10-06",14.9779,15.1713,14.8448,15.0033,513400.0],["2005-10-07",15.0604,15.1935,14.9716,15.0857,324200.0],["2005-10-10",15.1238,15.2062,14.886,14.9621,490600.0],["2005-10-11",14.9874,15.1587,14.7401,14.7401,449600.0],["2005-10-12",14.7084,14.9811,14.6926,14.7338,503000.0],["2005-10-13",14.6799,15.1016,14.6482,15.0921,573600.0],["2005-10-14",15.1618,15.2062,14.9684,15.2062,512400.0],["2005-10-17",15.2062,15.2062,14.9652,15.0857,412200.0],["2005-10-18",15.6945,16.2811,15.5391,16.132,2084600.0],["2005-10-19",15.9798,16.2652,15.9164,16.1701,1120400.0],["2005-10-20",16.1067,16.3445,15.9545,16.1479,867200.0],["2005-10-21",16.1479,16.1732,15.9133,15.9354,564600.0],["2005-10-24",15.9196,16.1606,15.8752,16.1289,655200.0],["2005-10-25",16.1289,16.1479,15.5518,15.8594,969800.0],["2005-10-26",15.7579,16.1479,15.6628,15.9006,877400.0],["2005-10-27",15.7262,16.0401,15.7135,16.0147,784200.0],["2005-10-28",15.9481,16.1193,15.8847,16.1098,961800.0],["2005-10-31",16.0464,16.3127,16.0464,16.2049,635200.0],["2005-11-01",16.2018,16.3159,16.0433,16.2462,512200.0],["2005-11-02",16.2462,17.0103,16.2462,16.9786,1078400.0],["2005-11-03",16.9722,17.0864,16.8232,16.9279,847000.0],["2005-11-04",16.8454,17.0135,16.671,16.8232,644200.0],["2005-11-07",16.8232,16.9887,16.6387,16.9537,583800.0],["2005-11-08",16.9441,17.0873,16.8009,16.9728,595400.0],["2005-11-09",16.96,17.1001,16.8009,17.0237,452400.0],["2005-11-10",16.7214,17.2846,16.7087,17.1891,460200.0],["2005-11-11",17.1064,17.2623,17.046,17.2337,214800.0],["2005-11-14",17.1541,17.1987,16.9982,17.1987,306400.0],["2005-11-15",17.1828,17.1828,16.8423,17.1128,567000.0],["2005-11-16",17.1446,17.1828,16.8805,17.0523,362800.0],["2005-11-17",17.116,17.2751,17.1001,17.221,740600.0],["2005-11-18",17.3101,17.4342,17.1796,17.3292,294200.0],["2005-11-21",17.2337,17.606,17.0873,17.5933,436200.0],["2005-11-22",17.501,17.6569,17.3419,17.6155,437400.0],["2005-11-23",17.5487,17.6983,17.5105,17.6283,378400.0],["2005-11-25",17.6124,17.6283,17.536,17.5678,128800.0],["2005-11-28",17.5996,17.5996,17.2719,17.2719,692600.0],["2005-11-29",17.3355,17.4342,17.1796,17.3005,379200.0],["2005-11-30",17.326,17.501,17.2464,17.4342,469800.0],["2005-12-01",17.4851,17.6569,17.4851,17.6155,714000.0],["2005-12-02",17.5646,17.5646,17.2782,17.4214,574600.0],["2005-12-05",17.3196,17.3642,17.1605,17.2782,423800.0],["2005-12-06",17.3037,17.3069,17.1191,17.1701,502600.0],["2005-12-07",16.4827,16.7373,16.3777,16.6609,1635800.0],["2005-12-08",16.6609,16.7087,16.2918,16.4732,1206000.0],["2005-12-09",16.47,16.6578,16.4223,16.6514,422400.0],["2005-12-12",16.68,16.6959,16.3905,16.4064,553800.0],["2005-12-13",16.4064,16.5591,16.2823,16.4891,624400.0],["2005-12-14",16.4891,16.8964,16.4764,16.7119,532400.0],["2005-12-15",16.7532,16.8137,16.4414,16.4764,552800.0],["2005-12-16",16.4987,16.8296,16.4955,16.6005,702200.0],["2005-12-19",16.7373,16.7373,16.1327,16.1677,748200.0],["2005-12-20",16.1009,16.3268,16.0786,16.26,559400.0],["2005-12-21",16.3236,16.5305,16.2536,16.4096,516000.0],["2005-12-22",16.4,16.7373,16.4,16.7373,1046200.0],["2005-12-23",16.7214,16.8328,16.6514,16.6705,216600.0],["2005-12-27",16.7055,16.7914,16.4605,16.4764,318000.0],["2005-12-28",16.4509,16.5878,16.2918,16.4764,366800.0],["2005-12-29",16.4509,16.61,16.2918,16.4509,358600.0],["2005-12-30",16.3236,16.3236,16.1391,16.2409,518600.0],["2006-01-03",16.3205,16.6864,16.0054,16.6546,664400.0],["2006-01-04",17.4214,17.5551,17.1128,17.4405,1415400.0],["2006-01-05",17.4373,17.6251,17.3419,17.4692,906600.0],["2006-01-06",17.5487,17.7269,17.4692,17.6251,697400.0],["2006-01-09",17.6124,17.9146,17.6124,17.8828,620600.0],["2006-01-10",17.8351,18.7738,17.8192,18.5924,1311200.0],["2006-01-11",18.5924,18.6242,18.2106,18.4651,634600.0],["2006-01-12",18.4238,18.532,18.3506,18.4715,720200.0],["2006-01-13",18.4556,18.551,18.4429,18.5224,410800.0],["2006-01-17",18.4556,18.5638,18.3538,18.5542,541800.0],["2006-01-18",18.4874,18.5351,18.3792,18.4556,584000.0],["2006-01-19",18.4715,18.8056,18.3983,18.6688,536400.0],["2006-01-20",18.6942,18.6942,18.3442,18.4238,538800.0],["2006-01-23",18.4079,18.6306,18.4079,18.6179,359000.0],["2006-01-24",18.6147,18.9297,18.5988,18.9297,340200.0],["2006-01-25",18.9615,18.9615,18.4079,18.6147,891800.0],["2006-01-26",18.8852,19.127,18.7101,19.1238,532800.0],["2006-01-27",18.4556,18.8629,18.376,18.6942,1139600.0],["2006-01-30",18.6465,18.8215,18.567,18.7801,651600.0],["2006-01-31",18.6783,18.7292,18.5351,18.6147,580600.0],["2006-02-01",18.5351,18.7547,18.4079,18.7165,694000.0],["2006-02-02",18.7101,18.7101,18.4651,18.4969,618400.0],["2006-02-03",18.3916,18.564,18.1969,18.5161,479600.0],["2006-02-06",18.4842,18.6566,18.4459,18.5895,489000.0],["2006-02-07",18.58,18.6757,18.2224,18.2703,680600.0],["2006-02-08",18.2703,18.5416,17.9574,18.5321,504600.0],["2006-02-09",18.5001,18.9758,18.4491,18.7938,578800.0],["2006-02-10",18.8258,18.8258,18.4299,18.7651,369400.0],["2006-02-13",18.6853,18.7108,18.4778,18.5576,335400.0],["2006-02-14",18.5959,18.963,18.3884,18.7364,479400.0],["2006-02-15",18.7364,18.9758,18.548,18.8545,361000.0],["2006-02-16",18.8992,19.1546,18.8864,18.979,526000.0],["2006-02-17",18.995,19.0077,18.7268,18.8769,544000.0],["2006-02-21",18.8226,18.8481,18.6246,18.6949,336400.0],["2006-02-22",18.6534,19.1131,18.6534,18.9822,345600.0],["2006-02-23",18.9152,18.9152,18.5959,18.6662,454600.0],["2006-02-24",18.6247,18.9726,18.5033,18.9471,342000.0],["2006-02-27",18.9471,19.1514,18.88,18.9343,264800.0],["2006-02-28",18.8992,18.8992,18.5959,18.6693,476800.0],["2006-03-01",18.6693,19.0907,18.5799,19.0652,354600.0],["2006-03-02",19.0588,19.6175,19.0492,19.5664,909400.0],["2006-03-03",19.4483,19.6494,19.3844,19.4898,518400.0],["2006-03-06",19.4419,19.4419,19.0333,19.3302,743400.0],["2006-03-07",19.2504,19.2504,18.7811,18.8832,429800.0],["2006-03-08",18.8194,18.8353,18.4299,18.5768,490000.0],["2006-03-09",18.6278,18.6853,18.4076,18.4969,353200.0],["2006-03-10",18.5001,18.8162,18.2032,18.7523,302000.0],["2006-03-13",18.8034,19.0301,18.647,18.6789,317600.0],["2006-03-14",18.6087,19.0077,18.5512,18.9407,321600.0],["2006-03-15",18.9662,19.4387,18.8513,19.4068,652400.0],["2006-03-16",19.5058,19.6718,19.3908,19.592,483200.0],["2006-03-17",19.7133,19.7324,19.244,19.3749,1147600.0],["2006-03-20",19.4419,19.4419,19.1705,19.3142,743800.0],["2006-03-21",19.2823,19.3142,18.9758,19.0939,471800.0],["2006-03-22",19.0429,19.4132,19.0269,19.3876,500400.0],["2006-03-23",19.3621,19.4547,19.1386,19.3398,379800.0],["2006-03-24",19.3046,19.5249,19.161,19.2855,595600.0],["2006-03-27",19.2057,19.311,19.0876,19.2472,609000.0],["2006-03-28",19.2472,19.6781,19.228,19.5249,510600.0],["2006-03-29",19.4738,19.8154,19.4515,19.7643,672800.0],["2006-03-30",19.7643,19.825,19.4962,19.7069,393000.0],["2006-03-31",19.7612,19.7835,19.2823,19.5185,499000.0],["2006-04-03",19.5281,19.7899,19.3302,19.4387,428600.0],["2006-04-04",19.4132,19.6941,19.1961,19.4898,377800.0],["2006-04-05",19.4706,19.6494,19.1993,19.6494,417200.0],["2006-04-06",19.6334,19.6494,19.2791,19.5536,365000.0],["2006-04-07",19.7133,19.8888,19.3461,19.4994,507000.0],["2006-04-10",19.5696,19.6718,19.2344,19.327,307800.0],["2006-04-11",19.4068,19.509,18.8673,18.9599,354000.0],["2006-04-12",18.9535,19.2855,18.9535,19.2184,244600.0],["2006-04-13",19.1386,19.343,19.0461,19.1578,206400.0],["2006-04-17",19.1227,19.4706,18.9694,19.1769,343800.0],["2006-04-18",19.2567,20.1442,19.2567,20.0549,604800.0],["2006-04-19",19.9399,20.3166,19.7484,20.1506,545800.0],["2006-04-20",20.2081,20.6071,20.0102,20.489,797000.0],["2006-04-21",20.8849,20.8849,20.0964,20.2847,681200.0],["2006-04-24",20.2847,20.3071,19.9208,20.0197,443400.0],["2006-04-25",20.0964,20.1123,19.6462,19.9942,627400.0],["2006-04-26",20.074,20.1059,19.2919,19.7133,1427600.0],["2006-04-27",19.6335,19.924,19.394,19.7803,650200.0],["2006-04-28",19.7292,19.9495,19.6558,19.7452,633000.0],["2006-05-01",19.7771,19.8027,19.6398,19.7675,982600.0],["2006-05-02",19.7835,20.1123,19.6686,20.1091,554600.0],["2006-05-03",20.1123,20.2719,19.7707,19.9527,509600.0],["2006-05-04",20.0135,20.3177,20.0103,20.2249,304400.0],["2006-05-05",20.2537,20.7244,20.2537,20.638,445800.0],["2006-05-08",20.8141,21.4705,20.7692,21.4641,1462600.0],["2006-05-09",21.4545,21.4865,21.1439,21.4321,901400.0],["2006-05-10",21.3745,21.557,21.2656,21.4097,647000.0],["2006-05-11",21.4225,21.5762,21.0799,21.2496,839800.0],["2006-05-12",20.9101,20.9133,20.3914,20.465,1860800.0],["2006-05-15",20.385,20.449,19.9047,20.2153,731400.0],["2006-05-16",20.1897,20.3914,20.0296,20.2185,593200.0],["2006-05-17",20.0135,20.036,19.4756,19.5332,994600.0],["2006-05-18",19.6389,19.7542,19.0849,19.1041,694600.0],["2006-05-19",19.1137,19.1425,18.6718,19.0529,1283000.0],["2006-05-22",18.9728,18.9888,18.3388,18.7071,1401000.0],["2006-05-23",18.8383,19.4307,18.8287,19.2322,1090000.0],["2006-05-24",19.197,19.5812,18.8351,19.4371,1110200.0],["2006-05-25",19.5652,19.5909,19.229,19.5652,461400.0],["2006-05-26",19.6133,19.6901,19.4404,19.6517,484600.0],["2006-05-30",19.6133,19.6133,19.0849,19.0881,494000.0],["2006-05-31",19.165,19.5108,18.9889,19.149,911200.0],["2006-06-01",19.149,19.6901,19.0689,19.6613,578000.0],["2006-06-02",19.7734,19.8406,19.45,19.6517,346000.0],["2006-06-05",19.6517,19.7414,18.8287,18.8896,576800.0],["2006-06-06",18.9408,18.96,18.3644,18.6078,827800.0],["2006-06-07",18.6078,18.8191,18.3324,18.406,696400.0],["2006-06-08",18.4093,18.4285,17.6311,18.1819,1006600.0],["2006-06-09",18.2459,18.3804,17.9193,17.9449,798200.0],["2006-06-12",17.9417,17.9802,17.3237,17.3237,941200.0],["2006-06-13",17.3237,17.6119,17.1412,17.1508,1124000.0],["2006-06-14",17.154,17.5575,17.1476,17.5094,994800.0],["2006-06-15",17.5895,18.326,17.5703,18.326,1008600.0],["2006-06-16",18.326,18.3292,17.9545,18.1307,1786000.0],["2006-06-19",18.1307,18.3356,17.8873,18.0858,1428200.0],["2006-06-20",18.0666,18.2459,17.8489,18.0346,943000.0],["2006-06-21",17.9802,18.5405,17.9642,18.406,664000.0],["2006-06-22",18.326,18.3484,18.0538,18.3484,982200.0],["2006-06-23",18.2363,18.6878,18.1403,18.4861,735800.0],["2006-06-26",18.5662,18.8031,18.5149,18.7775,705400.0],["2006-06-27",18.7647,18.944,18.4221,18.6558,1342400.0],["2006-06-28",18.6558,18.6782,18.3964,18.5437,799600.0],["2006-06-29",18.6206,19.3475,18.611,19.3475,758000.0],["2006-06-30",19.4051,19.9335,19.1938,19.9335,3900000.0],["2006-07-03",19.9335,20.0135,19.5973,19.7478,1004000.0],["2006-07-05",19.6837,19.6933,19.3411,19.5973,771400.0],["2006-07-06",19.5652,19.9495,19.5652,19.7734,823800.0],["2006-07-07",19.7574,19.8086,19.4948,19.5172,835600.0],["2006-07-10",19.5781,19.7862,19.5652,19.6485,565000.0],["2006-07-11",19.5908,19.7125,19.3411,19.5908,711400.0],["2006-07-12",19.514,19.514,19.1105,19.149,471200.0],["2006-07-13",19.0689,19.0689,18.4573,18.4925,878000.0],["2006-07-14",18.4925,18.5886,18.2684,18.5469,852200.0],["2006-07-17",18.6526,18.8191,17.9257,17.9289,1032600.0],["2006-07-18",17.9321,18.0762,17.3429,17.5094,1929600.0],["2006-07-19",17.5863,18.1243,17.5479,18.0602,880200.0],["2006-07-20",18.0538,18.2203,17.5351,17.5479,924800.0],["2006-07-21",17.5479,17.5479,17.0836,17.122,807800.0],["2006-07-24",17.202,17.4646,17.1924,17.4198,656400.0],["2006-07-25",17.4358,17.6824,17.1956,17.4006,915800.0],["2006-07-26",16.8114,17.5126,16.251,17.3269,2318000.0],["2006-07-27",17.4518,17.5959,16.9267,16.9619,875600.0],["2006-07-28",17.0451,17.2917,17.0451,17.0675,900400.0],["2006-07-31",17.0676,17.1956,17.0355,17.0515,1034400.0],["2006-08-01",16.9715,16.9715,16.7954,16.8722,694200.0],["2006-08-02",16.9363,16.9971,16.837,16.8722,825600.0],["2006-08-03",16.8722,17.1188,16.8114,16.9811,1129800.0],["2006-08-04",17.1129,17.4182,16.8429,16.9393,769600.0],["2006-08-07",16.9393,17.0196,16.7143,16.8075,436600.0],["2006-08-08",16.8236,16.8429,16.4733,16.5344,479200.0],["2006-08-09",16.6147,16.6533,16.2227,16.2355,681200.0],["2006-08-10",16.1969,16.3705,16.1584,16.2355,659400.0],["2006-08-11",16.2355,16.2741,15.972,16.1037,580000.0],["2006-08-14",16.1841,16.4669,16.168,16.2869,1054600.0],["2006-08-15",16.0041,16.7658,16.0041,16.7529,551400.0],["2006-08-16",16.8333,17.1289,16.7818,17.0775,471800.0],["2006-08-17",17.0132,17.2125,17.0004,17.0807,410400.0],["2006-08-18",17.1289,17.1546,16.9682,17.0357,293000.0],["2006-08-21",16.9843,17.0004,16.8397,16.9007,384200.0],["2006-08-22",16.8911,16.9972,16.7947,16.8718,340800.0],["2006-08-23",16.904,16.9522,16.5665,16.6694,326000.0],["2006-08-24",16.7754,16.8654,16.6661,16.7786,523800.0],["2006-08-25",16.7111,16.7883,16.5537,16.6469,279600.0],["2006-08-28",16.6147,16.8718,16.6147,16.8622,306400.0],["2006-08-29",16.904,16.9554,16.7915,16.9522,769200.0],["2006-08-30",16.92,17.0486,16.8043,16.8654,407400.0],["2006-08-31",16.8718,16.9747,16.7722,16.949,330400.0],["2006-09-01",17.0004,17.3699,17.0004,17.3699,515000.0],["2006-09-05",17.3699,17.5113,17.2832,17.431,422800.0],["2006-09-06",17.386,17.3989,17.0518,17.0582,403800.0],["2006-09-07",16.9939,17.0936,16.8686,17.0068,388400.0],["2006-09-08",17.0293,17.1578,16.9554,17.0132,258600.0],["2006-09-11",17.0164,17.0807,16.875,16.9393,642400.0],["2006-09-12",16.904,17.2639,16.904,17.1932,401600.0],["2006-09-13",17.1739,17.431,17.1321,17.3667,392600.0],["2006-09-14",17.3539,17.6335,17.3025,17.5949,794600.0],["2006-09-15",17.7267,18.1734,17.7267,17.9709,1265400.0],["2006-09-18",17.9709,18.1284,17.7909,17.8552,1006600.0],["2006-09-19",17.9002,17.9805,17.6752,17.7877,1220600.0],["2006-09-20",17.9163,18.0512,17.8038,17.9452,861400.0],["2006-09-21",17.9966,18.077,17.6752,17.7267,703600.0],["2006-09-22",17.7299,17.7395,17.4439,17.5242,505000.0],["2006-09-25",17.5338,17.8777,17.4889,17.8134,378000.0],["2006-09-26",17.7716,17.9838,17.7524,17.9323,479000.0],["2006-09-27",17.8841,18.2055,17.8648,18.093,437400.0],["2006-09-28",18.1252,18.3694,18.1123,18.3276,716200.0],["2006-09-29",18.3533,18.4273,18.1669,18.2055,684200.0],["2006-10-02",18.2055,18.318,18.0577,18.1605,848000.0],["2006-10-03",18.1862,18.1959,18.0448,18.0898,627000.0],["2006-10-04",18.0866,18.3501,18.077,18.2601,504800.0],["2006-10-05",18.228,18.4594,18.2023,18.4562,650600.0],["2006-10-06",18.4144,18.6843,18.3758,18.5847,578400.0],["2006-10-09",18.5879,18.7743,18.5751,18.6779,434000.0],["2006-10-10",18.7197,18.829,18.6876,18.8193,328800.0],["2006-10-11",18.7679,18.8322,18.6522,18.8,298200.0],["2006-10-12",18.8322,19.5295,18.8322,19.4974,714000.0],["2006-10-13",19.4588,19.9023,19.4106,19.8348,890800.0],["2006-10-16",19.8734,20.3554,19.8734,20.2237,934400.0],["2006-10-17",20.2237,20.259,19.867,20.0052,718600.0],["2006-10-18",20.0855,20.3651,20.0855,20.2173,1360000.0],["2006-10-19",20.214,20.2173,19.973,20.1016,821200.0],["2006-10-20",20.1016,20.1016,19.311,19.3592,1615400.0],["2006-10-23",19.2917,19.4942,19.1246,19.4717,736000.0],["2006-10-24",19.3399,19.5392,19.3303,19.3914,1011400.0],["2006-10-25",19.5231,19.7641,19.3207,19.6934,1074800.0],["2006-10-26",19.8284,20.4969,19.7931,20.4808,1049800.0],["2006-10-27",20.439,20.439,19.8798,19.9055,789000.0],["2006-10-30",19.8284,20.0244,19.7577,19.9441,417600.0],["2006-10-31",19.9441,20.0759,19.6613,19.8316,579600.0],["2006-11-01",19.867,20.0277,19.597,19.6227,484200.0],["2006-11-02",19.5392,19.552,19.3624,19.3721,463400.0],["2006-11-03",19.4524,19.642,19.3431,19.4588,471400.0],["2006-11-06",19.5266,19.5814,19.3814,19.4459,985800.0],["2006-11-07",19.4298,19.5266,19.3685,19.4814,1050800.0],["2006-11-08",19.4298,19.5911,19.4008,19.5491,484600.0],["2006-11-09",19.5911,19.6685,19.3976,19.4008,319400.0],["2006-11-10",19.4395,19.5814,19.3427,19.4137,460600.0],["2006-11-13",19.4137,19.7039,19.4008,19.5814,387000.0],["2006-11-14",19.6233,19.8071,19.5427,19.7652,668800.0],["2006-11-15",19.7652,19.8877,19.7039,19.791,624800.0],["2006-11-16",19.8458,19.9232,19.7555,19.8716,389400.0],["2006-11-17",19.8168,19.8329,19.7039,19.8233,372800.0],["2006-11-20",19.791,20.0167,19.791,19.9393,538000.0],["2006-11-21",19.9393,20.1715,19.9168,20.1586,343600.0],["2006-11-22",20.1554,20.265,20.0716,20.2425,537400.0],["2006-11-24",20.1619,20.3167,20.1522,20.3167,114400.0],["2006-11-27",20.236,20.3167,19.7749,19.7749,659600.0],["2006-11-28",19.6717,19.691,19.4395,19.4459,589000.0],["2006-11-29",19.5201,19.7587,19.5201,19.72,399800.0],["2006-11-30",19.7459,19.7878,19.5782,19.6975,1151800.0],["2006-12-01",19.662,19.7652,19.2911,19.562,686000.0],["2006-12-04",19.6072,19.9619,19.5878,19.9264,645200.0],["2006-12-05",19.9361,20.0716,19.9135,19.9748,511600.0],["2006-12-06",19.8652,20.0329,19.8652,19.9651,237800.0],["2006-12-07",19.92,20.0296,19.849,19.9393,241400.0],["2006-12-08",19.9426,20.1103,19.8619,19.9135,295200.0],["2006-12-11",19.9168,19.9619,19.7265,19.7362,196800.0],["2006-12-12",19.6943,19.7233,19.5201,19.6362,318600.0],["2006-12-13",19.7362,19.7588,19.533,19.5524,371200.0],["2006-12-14",19.5201,19.762,19.5201,19.5717,494600.0],["2006-12-15",19.6007,19.7104,19.4621,19.4911,766000.0],["2006-12-18",19.533,19.6265,19.3621,19.3653,349400.0],["2006-12-19",19.3331,19.3492,19.146,19.275,731800.0],["2006-12-20",19.3008,19.4427,19.2686,19.3589,403400.0],["2006-12-21",19.4137,19.4266,19.0235,19.0944,446600.0],["2006-12-22",19.059,19.1041,18.8171,18.8171,446600.0],["2006-12-26",18.8139,19.2299,18.8139,19.1976,293200.0],["2006-12-27",19.2009,19.2395,19.1106,19.217,341800.0],["2006-12-28",19.1622,19.2492,19.1331,19.1396,302200.0],["2006-12-29",19.0912,19.1847,18.9364,18.9783,225400.0],["2007-01-03",19.1073,19.2621,18.8171,18.9622,710600.0],["2007-01-04",18.9138,18.9912,18.8139,18.93,492800.0],["2007-01-05",18.8816,18.8848,18.414,18.4366,641800.0],["2007-01-08",18.4365,18.6042,18.2366,18.5172,607400.0],["2007-01-09",18.514,18.5591,18.3366,18.4688,606800.0],["2007-01-10",18.4366,18.472,18.3172,18.4366,360400.0],["2007-01-11",18.5268,18.9009,18.5268,18.8655,894200.0],["2007-01-12",18.8687,19.1105,18.8493,19.0428,691800.0],["2007-01-16",19.1234,19.3169,19.1105,19.2073,948400.0],["2007-01-17",19.2686,19.3492,19.1267,19.1589,563400.0],["2007-01-18",19.1847,19.2331,18.7365,18.7655,541400.0],["2007-01-19",18.7623,19.1621,18.6849,19.0203,522800.0],["2007-01-22",19.0751,19.1589,18.9848,19.0815,1339200.0],["2007-01-23",19.0815,19.4782,19.0461,19.3395,1126200.0],["2007-01-24",19.3395,19.6749,19.1621,19.2363,1090200.0],["2007-01-25",19.2363,19.2686,19.0815,19.2073,989600.0],["2007-01-26",19.2653,19.2686,19.1267,19.1557,713400.0],["2007-01-29",19.2234,19.2234,19.0848,19.1686,590800.0],["2007-01-30",19.1686,19.404,19.1686,19.3331,500400.0],["2007-01-31",19.3331,19.9619,19.2879,19.9297,872000.0],["2007-02-01",19.9909,20.1973,19.9619,20.1651,601400.0],["2007-02-02",20.1974,20.2266,20.0615,20.136,412800.0],["2007-02-05",20.0745,20.0745,19.7962,19.8609,463000.0],["2007-02-06",19.8836,20.0421,19.8156,20.0292,364200.0],["2007-02-07",20.0292,20.1974,19.9386,20.1618,379800.0],["2007-02-08",20.1845,20.3495,20.1683,20.2913,694400.0],["2007-02-09",20.2492,20.288,20.0357,20.1263,688000.0],["2007-02-12",20.1133,20.2233,20.0712,20.1521,348400.0],["2007-02-13",20.1748,20.2524,19.8577,20.1813,483400.0],["2007-02-14",20.2395,20.5598,20.1457,20.4919,570800.0],["2007-02-15",20.4272,20.8058,20.4272,20.741,743400.0],["2007-02-16",20.7087,20.7378,20.5793,20.7281,462800.0],["2007-02-20",20.7281,20.9481,20.6343,20.9352,446800.0],["2007-02-21",20.8705,21.2135,20.8058,21.2005,655000.0],["2007-02-22",21.2652,21.3526,21.1423,21.207,590600.0],["2007-02-23",21.2102,21.2717,21.0323,21.2717,324200.0],["2007-02-26",21.2911,21.4205,20.9772,21.0161,334800.0],["2007-02-27",20.7378,20.7378,19.8997,20.1424,703000.0],["2007-02-28",20.1457,20.1748,19.7541,19.78,1324800.0],["2007-03-01",19.6571,20.0615,19.094,19.9742,1105200.0],["2007-03-02",19.9483,19.9515,19.5665,19.6085,486000.0],["2007-03-05",19.4467,19.683,19.3497,19.3691,636400.0],["2007-03-06",19.5115,20.0033,19.5115,19.9515,903800.0],["2007-03-07",19.9806,20.1586,19.9806,20.0874,581200.0],["2007-03-08",20.3851,20.5987,20.3528,20.5437,848000.0],["2007-03-09",20.6602,20.9352,20.6116,20.8769,1206600.0],["2007-03-12",20.6763,21.029,20.6602,20.8575,767400.0],["2007-03-13",20.7605,20.8284,20.5631,20.644,551600.0],["2007-03-14",20.7087,20.8802,20.3398,20.7087,942800.0],["2007-03-15",20.7216,20.796,20.5857,20.6893,325400.0],["2007-03-16",20.7216,20.8899,20.4757,20.5793,416400.0],["2007-03-19",20.6601,20.864,20.5793,20.864,461600.0],["2007-03-20",20.864,20.9675,20.8284,20.8996,323600.0],["2007-03-21",20.9028,21.2782,20.8705,21.2749,485800.0],["2007-03-22",21.3235,21.6276,21.3105,21.5597,469600.0],["2007-03-23",21.6212,21.783,21.55,21.783,352200.0],["2007-03-26",21.7506,21.825,21.4432,21.6697,482200.0],["2007-03-27",21.6697,21.6697,21.3591,21.482,420400.0],["2007-03-28",21.4853,21.592,21.2911,21.5597,416000.0],["2007-03-29",21.6794,21.8412,21.6632,21.8412,523600.0],["2007-03-30",21.8412,22.0515,21.6826,21.8768,537600.0],["2007-04-02",21.88,22.0774,21.8185,21.9188,494400.0],["2007-04-03",21.9997,22.0968,21.77,21.8088,728000.0],["2007-04-04",21.8477,21.8477,21.6826,21.8121,488000.0],["2007-04-05",21.7797,21.8347,21.6212,21.7571,276800.0],["2007-04-09",21.7474,21.9771,21.7344,21.9609,308800.0],["2007-04-10",21.9609,21.9609,21.8185,21.8541,364600.0],["2007-04-11",21.8735,21.8735,21.6503,21.7732,494600.0],["2007-04-12",21.7765,21.9674,21.7053,21.8897,452800.0],["2007-04-13",21.9221,21.99,21.6826,21.7894,686200.0],["2007-04-16",21.8509,22.1842,21.8186,22.168,548000.0],["2007-04-17",22.2295,22.3168,22.168,22.2327,658400.0],["2007-04-18",22.1906,22.3621,22.0127,22.2651,490600.0],["2007-04-19",22.2651,22.2974,22.0353,22.2036,486600.0],["2007-04-20",22.3427,22.5692,22.3427,22.3719,738600.0],["2007-04-23",22.4074,22.6501,22.3977,22.6113,598200.0],["2007-04-24",22.6728,22.7796,22.6307,22.7148,539600.0],["2007-04-25",22.7795,23.3296,22.6501,23.1096,1010600.0],["2007-04-26",23.129,23.1614,22.8281,23.0481,981600.0],["2007-04-27",22.7796,23.3426,22.7148,23.2261,644600.0],["2007-04-30",23.2293,23.2358,22.8281,22.8313,418600.0],["2007-05-01",22.8443,23.0643,22.6469,22.9543,516800.0],["2007-05-02",22.964,23.4914,22.9446,23.4752,551000.0],["2007-05-03",23.4752,23.5207,23.287,23.472,415600.0],["2007-05-04",23.472,23.5726,23.287,23.5499,523600.0],["2007-05-07",23.5823,23.644,23.4915,23.5401,340000.0],["2007-05-08",23.4947,23.6472,23.2189,23.6472,579800.0],["2007-05-09",23.6375,24.2378,23.6083,24.2378,787200.0],["2007-05-10",24.1567,24.1762,23.7089,23.8387,673000.0],["2007-05-11",23.8192,23.9425,23.6505,23.9231,750200.0],["2007-05-14",23.8906,23.9036,23.605,23.6829,610200.0],["2007-05-15",23.6699,23.7284,23.3974,23.4136,614600.0],["2007-05-16",23.4947,23.5012,23.3,23.446,361000.0],["2007-05-17",23.3649,23.5499,23.2513,23.5142,531000.0],["2007-05-18",23.5953,23.7543,23.4071,23.7413,524800.0],["2007-05-21",23.7868,24.1048,23.7738,24.1048,896800.0],["2007-05-22",24.1113,24.3871,24.0529,24.319,418800.0],["2007-05-23",24.3839,24.4877,23.9523,24.0496,715600.0],["2007-05-24",24.0496,24.1535,23.5369,23.5531,525800.0],["2007-05-25",23.5856,23.9003,23.5856,23.8776,456400.0],["2007-05-29",23.8906,24.0821,23.8776,24.0107,366400.0],["2007-05-30",23.8517,24.4812,23.8517,24.4812,617400.0],["2007-05-31",24.5137,25.0167,24.5137,24.9615,809200.0],["2007-06-01",25.0199,25.2308,24.8901,25.0556,574600.0],["2007-06-04",24.9907,25.2471,24.9907,25.1497,442000.0],["2007-06-05",25.127,25.1465,24.7441,24.8447,687400.0],["2007-06-06",24.7765,24.783,24.3222,24.4163,491000.0],["2007-06-07",24.3839,24.4033,24.0853,24.134,749400.0],["2007-06-08",24.134,24.4975,24.1145,24.4682,429600.0],["2007-06-11",24.4553,24.8317,24.2963,24.6727,375000.0],["2007-06-12",24.6208,24.8674,24.5948,24.6467,624200.0],["2007-06-13",24.7278,25.1724,24.7019,25.1432,794800.0],["2007-06-14",25.1984,25.7728,25.1984,25.7566,806400.0],["2007-06-15",25.8637,26.3764,25.8312,25.9286,1214000.0],["2007-06-18",25.9805,26.2888,25.9286,26.1005,750800.0],["2007-06-19",26.0519,26.2011,25.9285,26.107,618000.0],["2007-06-20",26.1881,26.782,26.1752,26.4121,1151800.0],["2007-06-21",26.2985,26.769,26.0324,26.7269,648000.0],["2007-06-22",26.7269,26.9183,26.4608,26.4802,902800.0],["2007-06-25",26.4835,26.769,25.987,26.0486,978600.0],["2007-06-26",26.1233,26.1233,25.7176,25.8344,895400.0],["2007-06-27",25.7046,26.0324,25.5099,25.9935,589400.0],["2007-06-28",26.0032,26.6911,26.0032,26.6295,827600.0],["2007-06-29",26.6944,26.8534,26.4965,26.6198,543800.0],["2007-07-02",26.6911,27.2006,26.6911,27.1941,355000.0],["2007-07-03",27.2753,27.4408,27.1909,27.2298,249200.0],["2007-07-05",27.2623,27.3045,26.9897,27.1357,364600.0],["2007-07-06",27.0806,27.5836,27.0481,27.5836,453400.0],["2007-07-09",27.6744,27.7653,27.4278,27.7263,390200.0],["2007-07-10",27.6874,27.6874,27.0708,27.1098,585000.0],["2007-07-11",27.1714,27.5803,27.1714,27.4797,593400.0],["2007-07-12",27.5771,28.2261,27.5706,28.2164,1057200.0],["2007-07-13",28.2164,28.4922,28.1774,28.2229,483800.0],["2007-07-16",28.1417,28.278,27.9892,28.0671,657600.0],["2007-07-17",28.1028,28.7226,28.0866,28.4565,878600.0],["2007-07-18",28.1807,28.8037,28.1807,28.5603,1521800.0],["2007-07-19",28.622,29.1574,28.6155,28.7291,1039800.0],["2007-07-20",28.6058,28.7291,28.0638,28.2131,1040400.0],["2007-07-23",28.265,28.3949,27.8562,27.8626,1012200.0],["2007-07-24",27.7134,27.7977,27.1877,27.1941,1161800.0],["2007-07-25",27.1942,27.4765,25.6462,25.7858,2850400.0],["2007-07-26",25.3282,25.6332,24.478,25.6008,3076000.0],["2007-07-27",25.6365,26.0908,25.0232,25.0232,1278800.0],["2007-07-30",25.0686,25.4385,24.7733,25.286,978200.0],["2007-07-31",25.4905,25.7371,24.8771,24.8771,802800.0],["2007-08-01",24.8771,25.1497,24.5981,25.0394,1263400.0],["2007-08-02",25.1984,25.6332,25.1302,25.5099,1178600.0],["2007-08-03",25.6075,25.6759,25.113,25.2496,1156400.0],["2007-08-06",25.344,25.6889,25.0577,25.5652,1037600.0],["2007-08-07",25.5522,26.3071,25.5002,26.19,1293200.0],["2007-08-08",26.2453,27.2507,26.2388,26.8928,1177400.0],["2007-08-09",26.8928,26.8928,24.6574,24.8722,1844600.0],["2007-08-10",24.4687,26.242,24.4036,25.9199,2105600.0],["2007-08-13",26.1151,26.2323,25.0837,25.2008,1068000.0],["2007-08-14",25.2008,25.3472,24.1921,24.254,821400.0],["2007-08-15",24.0783,24.306,23.4991,23.5739,855200.0],["2007-08-16",23.4112,23.46,22.7084,23.46,1583000.0],["2007-08-17",24.3548,24.6997,23.3234,23.87,1127600.0],["2007-08-20",23.9156,24.7062,23.7041,24.6574,716200.0],["2007-08-21",24.8104,24.9535,24.4036,24.4524,577200.0],["2007-08-22",24.6639,25.7182,24.6639,25.5262,673800.0],["2007-08-23",25.6564,25.7019,25.2399,25.4383,777800.0],["2007-08-24",25.4058,26.011,25.2822,26.011,494400.0],["2007-08-27",25.9915,26.1086,25.7702,25.7702,452200.0],["2007-08-28",25.8158,25.8158,24.9926,24.9926,531600.0],["2007-08-29",25.113,25.754,25.113,25.7084,477000.0],["2007-08-30",25.5913,26.0696,25.5653,25.6889,621200.0],["2007-08-31",26.1607,26.4177,25.9167,26.2453,548400.0],["2007-09-04",26.3689,27.1368,26.3494,26.9318,985600.0],["2007-09-05",26.7008,26.7236,26.4666,26.4666,611000.0],["2007-09-06",26.4307,26.9318,26.3104,26.9318,984000.0],["2007-09-07",26.6065,26.6813,26.3982,26.5023,808800.0],["2007-09-10",26.6,27.0815,26.4112,26.8961,1107600.0],["2007-09-11",26.9676,27.1401,26.5446,26.8049,1419200.0],["2007-09-12",26.7854,26.87,26.3917,26.4958,731800.0],["2007-09-13",26.6,26.844,26.3689,26.6227,649400.0],["2007-09-14",26.4666,27.1694,26.3592,27.1401,1022800.0],["2007-09-17",27.088,27.4687,26.9058,26.9058,871400.0],["2007-09-18",27.0067,28.0772,26.8505,28.0381,1319400.0],["2007-09-19",28.2204,28.5067,28.0023,28.1065,1055800.0],["2007-09-20",28.113,28.113,27.5761,27.677,702400.0],["2007-09-21",27.7746,28.0544,27.254,27.3321,945400.0],["2007-09-24",27.2995,27.3809,26.9611,27.036,1201200.0],["2007-09-25",26.8765,27.3646,26.8635,27.3646,525200.0],["2007-09-26",27.3679,27.9112,27.3679,27.8397,587200.0],["2007-09-27",27.882,28.1325,27.7974,28.1325,311400.0],["2007-09-28",28.0447,28.0447,27.2084,27.3256,681400.0],["2007-10-01",27.3581,27.908,27.1531,27.882,942000.0],["2007-10-02",27.882,27.9698,27.5956,27.7388,519000.0],["2007-10-03",27.6412,27.7063,27.3711,27.5598,492400.0],["2007-10-04",27.6249,28.0381,27.6119,27.7713,502800.0],["2007-10-05",27.9177,28.5653,27.7095,28.4058,570400.0],["2007-10-08",28.3115,29.1282,27.8722,27.8917,961000.0],["2007-10-09",27.9893,27.9991,27.6575,27.9828,559000.0],["2007-10-10",27.8266,27.8624,27.5013,27.5305,524200.0],["2007-10-11",27.6574,27.7583,26.8928,27.1433,764000.0],["2007-10-12",27.1433,27.2507,26.8538,27.0034,624600.0],["2007-10-15",27.0034,27.1629,26.5642,26.7268,636600.0],["2007-10-16",26.7594,26.9253,26.3071,26.3364,574400.0],["2007-10-17",26.4861,26.6943,26.1249,26.4535,524400.0],["2007-10-18",26.4047,26.8212,26.3266,26.6227,816600.0],["2007-10-19",26.5251,26.7008,25.8483,25.8483,911200.0],["2007-10-22",25.5425,26.4047,25.4774,26.2193,1046800.0],["2007-10-23",26.3169,26.8733,26.2811,26.87,485600.0],["2007-10-24",28.4416,29.0729,27.524,28.8809,2265800.0],["2007-10-25",29.1217,29.1282,27.7681,28.383,1153000.0],["2007-10-26",28.5457,29.5707,28.523,28.9525,1347800.0],["2007-10-29",29.1217,29.5186,28.7898,29.3885,869000.0],["2007-10-30",29.2355,29.3787,28.6076,28.6108,812200.0],["2007-10-31",28.6824,29.6781,28.6206,29.6781,1132600.0],["2007-11-01",29.447,29.4796,28.9004,28.9069,812800.0],["2007-11-02",28.9883,29.4828,28.6531,29.0924,1026400.0],["2007-11-05",28.7596,29.1642,28.6356,28.9749,830600.0],["2007-11-06",28.9717,29.5263,28.8868,29.386,1026200.0],["2007-11-07",28.7629,29.3534,28.6454,28.6454,834000.0],["2007-11-08",28.7759,29.3632,28.6063,29.2,1811200.0],["2007-11-09",28.9554,29.1185,28.5932,28.6193,862000.0],["2007-11-12",28.6324,28.6324,27.3208,27.3208,1078600.0],["2007-11-13",27.2164,27.7482,26.9554,27.6373,756000.0],["2007-11-14",27.7156,27.8657,27.4285,27.51,1113200.0],["2007-11-15",27.4219,27.4219,26.4301,26.652,1327600.0],["2007-11-16",26.7923,26.7923,25.2197,25.559,1759800.0],["2007-11-19",25.2817,25.7646,24.9065,25.5394,1383000.0],["2007-11-20",25.0272,25.0272,23.608,23.882,2947200.0],["2007-11-21",23.6732,24.205,23.4971,24.0093,1325200.0],["2007-11-23",24.2572,24.4726,24.0191,24.4073,701400.0],["2007-11-26",24.4269,24.8152,24.2899,24.3682,1505600.0],["2007-11-27",24.2409,24.639,23.9865,24.4922,1300200.0],["2007-11-28",24.6292,25.0272,24.4922,25.0109,877200.0],["2007-11-29",24.9554,25.2132,24.6357,25.1642,967600.0],["2007-11-30",25.2817,25.7972,25.2817,25.4644,1353600.0],["2007-12-03",25.373,25.4742,24.962,25.0435,981600.0],["2007-12-04",24.8771,25.4252,24.6324,25.2099,824600.0],["2007-12-05",25.5786,26.1561,25.3535,25.931,851800.0],["2007-12-06",25.9146,26.8967,25.9049,26.7792,770600.0],["2007-12-07",26.8934,26.9978,26.4921,26.5182,569800.0],["2007-12-10",26.5182,27.2327,26.4595,27.1022,742600.0],["2007-12-11",27.1153,27.1153,25.8168,25.82,790200.0],["2007-12-12",26.466,26.6683,25.5394,25.8526,565400.0],["2007-12-13",25.7743,25.8298,25.347,25.6895,893200.0],["2007-12-14",25.4024,25.944,25.1969,25.2458,666400.0],["2007-12-17",25.1055,25.4481,24.6618,24.6618,909600.0],["2007-12-18",24.7956,24.7956,24.3845,24.7107,697600.0],["2007-12-19",24.8282,24.8347,24.2148,24.3453,411100.0],["2007-12-20",24.5672,24.7303,23.9277,24.5998,684900.0],["2007-12-21",25.0696,25.7613,24.9065,25.6634,844300.0],["2007-12-24",25.9375,26.1071,25.6765,25.944,178800.0],["2007-12-26",25.7939,25.8918,25.422,25.4677,338800.0],["2007-12-27",25.4546,25.4938,24.8673,24.9456,304900.0],["2007-12-28",25.1022,25.5133,24.6324,25.2654,339900.0],["2007-12-31",25.285,25.3372,24.5019,24.7042,399800.0],["2008-01-02",24.652,24.8151,23.8233,23.9277,683500.0],["2008-01-03",23.9473,23.9669,23.4253,23.4971,627800.0],["2008-01-04",23.2361,23.2622,21.5721,21.7353,1240600.0],["2008-01-07",21.7875,22.2573,21.4743,22.0159,1485800.0],["2008-01-08",22.1268,22.303,21.2524,21.272,1193500.0],["2008-01-09",21.1741,21.5656,20.639,21.0436,1262800.0],["2008-01-10",20.9196,21.8527,20.5868,21.5852,1014100.0],["2008-01-11",21.4025,21.7353,20.7761,20.9066,660000.0],["2008-01-14",21.011,21.4286,20.9914,21.2981,503900.0],["2008-01-15",20.9784,20.9914,19.2557,19.7255,2178800.0],["2008-01-16",19.6081,19.8952,18.8316,19.321,1758700.0],["2008-01-17",19.3601,19.8234,18.1856,18.1986,1045000.0],["2008-01-18",18.4205,18.5314,17.7093,17.8985,1764200.0],["2008-01-22",17.5592,18.8446,17.1938,18.414,1988100.0],["2008-01-23",17.1742,18.4597,16.9654,18.3683,2577200.0],["2008-01-24",18.4662,18.9034,17.3961,18.0551,2052200.0],["2008-01-25",18.2574,20.7173,18.153,19.3732,1660300.0],["2008-01-28",19.3405,19.4319,18.8838,19.2753,896300.0],["2008-01-29",19.3471,19.5754,19.0665,19.2883,748900.0],["2008-01-30",19.2296,20.0192,18.9229,19.3144,616700.0],["2008-01-31",18.9947,20.1301,18.8773,19.98,653100.0],["2008-02-01",19.98,20.7006,19.8817,20.6351,813100.0],["2008-02-04",20.6482,20.6482,20.0979,20.4779,613400.0],["2008-02-05",20.1438,20.2617,19.4625,19.5215,940700.0],["2008-02-06",19.6197,19.7507,19.1284,19.1874,626800.0],["2008-02-07",19.0956,19.5346,18.8009,19.3839,740100.0],["2008-02-08",19.3642,19.9014,19.3642,19.6852,711200.0],["2008-02-11",19.8162,20.491,19.8162,20.0324,972500.0],["2008-02-12",20.1372,20.1634,19.8228,19.9866,586600.0],["2008-02-13",20.1831,20.7989,20.039,20.7334,638000.0],["2008-02-14",20.7989,20.7989,20.0783,20.111,547200.0],["2008-02-15",19.9145,20.1438,19.5739,20.0717,557500.0],["2008-02-19",20.242,20.4124,19.8949,20.0521,622100.0],["2008-02-20",19.9145,20.7661,19.7769,20.6416,519900.0],["2008-02-21",20.8054,20.9299,20.2093,20.2617,428300.0],["2008-02-22",20.36,20.4386,19.718,20.1765,486300.0],["2008-02-25",20.1176,20.6547,19.9538,20.4713,549900.0],["2008-02-26",19.9604,20.9495,19.9604,20.7006,668900.0],["2008-02-27",20.5696,20.7596,20.3141,20.563,1216800.0],["2008-02-28",20.491,20.5696,20.1438,20.2813,509400.0],["2008-02-29",20.0193,20.2158,19.7835,19.8948,450300.0],["2008-03-03",19.8949,20.2355,19.7114,20.2027,518700.0],["2008-03-04",20.1765,20.1765,19.3446,19.6525,616600.0],["2008-03-05",19.7507,19.98,19.4494,19.9472,747400.0],["2008-03-06",19.8162,19.8228,19.3053,19.3315,465700.0],["2008-03-07",19.1612,19.266,18.6109,18.9777,737000.0],["2008-03-10",19.0432,19.0432,18.1392,18.2506,521100.0],["2008-03-11",18.6043,18.9908,18.4799,18.9712,506400.0],["2008-03-12",19.0694,19.3118,18.8402,18.9253,325800.0],["2008-03-13",18.7288,19.2791,18.244,19.1743,539200.0],["2008-03-14",19.1808,19.207,17.982,18.5388,535500.0],["2008-03-17",18.1982,18.493,17.9034,18.0803,647000.0],["2008-03-18",18.3554,19.3053,18.3554,19.1612,783400.0],["2008-03-19",19.2332,19.4363,18.4406,18.4406,701200.0],["2008-03-20",18.5126,18.8533,18.2178,18.6698,697100.0],["2008-03-24",18.7354,19.5214,18.5192,19.3315,442900.0],["2008-03-25",19.3708,19.9997,19.2201,19.8097,601900.0],["2008-03-26",19.8031,19.9604,19.2856,19.4887,763200.0],["2008-03-27",19.5018,19.6787,19.1939,19.3249,426200.0],["2008-03-28",19.5346,19.5608,19.1284,19.1939,281600.0],["2008-03-31",19.0563,19.3184,18.8598,19.2791,420100.0],["2008-04-01",19.5477,20.563,19.2856,20.5237,927200.0],["2008-04-02",20.563,21.2247,20.5237,20.812,839700.0],["2008-04-03",20.7137,21.3098,20.7071,21.2771,712700.0],["2008-04-04",21.4146,21.4867,20.9495,21.3229,404700.0],["2008-04-07",21.4212,21.6832,21.133,21.1985,248300.0],["2008-04-08",21.0937,21.2509,20.694,21.205,478700.0],["2008-04-09",21.0805,21.1985,20.5696,20.9168,580300.0],["2008-04-10",20.8054,20.8709,20.4058,20.7072,646700.0],["2008-04-11",20.4713,20.4844,20.2027,20.3272,344600.0],["2008-04-14",20.2486,20.6351,20.0324,20.36,455300.0],["2008-04-15",20.5106,20.6744,19.9931,20.4844,452400.0],["2008-04-16",20.6809,21.2902,20.5761,21.2116,880700.0],["2008-04-17",21.205,21.2902,20.7792,21.0805,998800.0],["2008-04-18",21.3491,21.9191,21.2247,21.8339,497800.0],["2008-04-21",21.7225,22.3187,21.7225,22.2138,784000.0],["2008-04-22",22.1221,22.1942,21.6177,21.8797,425300.0],["2008-04-23",21.9321,22.299,21.7487,22.2793,630900.0],["2008-04-24",21.7553,22.1483,20.2486,21.8535,882600.0],["2008-04-25",21.9977,22.6003,21.7553,22.1221,539200.0],["2008-04-28",22.109,22.7969,21.9256,22.6789,357300.0],["2008-04-29",22.6855,22.9279,22.6134,22.7248,310000.0],["2008-04-30",22.7445,23.1768,22.6331,22.7772,545100.0],["2008-05-01",22.7772,23.3622,22.5931,23.2571,424000.0],["2008-05-02",23.4017,23.4937,22.6589,22.9481,580900.0],["2008-05-05",22.7443,22.7443,22.3171,22.5143,721800.0],["2008-05-06",22.4485,22.7641,22.2579,22.6392,347200.0],["2008-05-07",22.626,22.9547,22.488,22.5274,438000.0],["2008-05-08",22.6523,22.9087,22.2316,22.7969,418000.0],["2008-05-09",22.4683,22.7641,22.1724,22.6852,400200.0],["2008-05-12",22.6786,23.119,22.4748,23.0993,346400.0],["2008-05-13",23.1716,23.2045,22.8101,23.0796,442100.0],["2008-05-14",23.1716,23.9867,23.1519,23.8093,577200.0],["2008-05-15",23.8618,24.0985,23.52,24.0722,602000.0],["2008-05-16",24.059,24.322,23.5595,24.0525,704000.0],["2008-05-19",24.0262,25.1371,23.7764,24.6572,768900.0],["2008-05-20",24.6112,24.9399,24.3351,24.6441,692700.0],["2008-05-21",24.6178,24.9991,23.9933,24.1182,574900.0],["2008-05-22",24.0393,24.7558,24.0393,24.7558,560100.0],["2008-05-23",24.5586,24.6967,23.9999,24.1971,371500.0],["2008-05-27",24.2037,24.4469,23.9933,24.3088,582000.0],["2008-05-28",24.3088,25.0188,24.2628,25.0188,471900.0],["2008-05-29",24.953,25.308,24.7098,24.9399,321600.0],["2008-05-30",25.1634,25.4723,24.9793,25.4066,601100.0],["2008-06-02",25.2291,25.3606,24.4206,24.6507,531800.0],["2008-06-03",24.6441,24.9793,24.4009,24.6572,352700.0],["2008-06-04",24.5192,25.0319,24.4863,24.8544,356700.0],["2008-06-05",24.2037,24.3549,23.5003,24.3549,1139700.0],["2008-06-06",24.2234,24.2891,23.4083,23.6449,748300.0],["2008-06-09",23.7041,23.967,23.3557,23.52,844100.0],["2008-06-10",23.3557,23.5923,23.1322,23.3688,588500.0],["2008-06-11",23.2571,23.3688,22.6194,22.6392,733200.0],["2008-06-12",22.7115,23.2965,22.5077,22.5734,823400.0],["2008-06-13",22.7838,23.9079,22.7838,23.9079,1243000.0],["2008-06-16",23.8553,24.013,23.6383,23.8618,476800.0],["2008-06-17",23.9802,24.013,23.1782,23.4806,641600.0],["2008-06-18",23.4083,23.5726,23.0796,23.2045,377200.0],["2008-06-19",23.2045,23.875,22.9021,23.7304,446600.0],["2008-06-20",23.6515,23.6515,23.0401,23.1782,501700.0],["2008-06-23",23.2571,23.5332,22.9744,23.2242,504300.0],["2008-06-24",23.1125,23.1519,22.2053,22.2448,864700.0],["2008-06-25",22.2908,22.3565,21.8569,22.0278,1219500.0],["2008-06-26",21.9292,21.9292,21.0812,21.2324,1059500.0],["2008-06-27",21.4822,21.4822,21.0352,21.3508,913700.0],["2008-06-30",21.2982,21.6926,21.1404,21.3968,1116200.0],["2008-07-01",21.055,21.1536,20.6014,21.1075,1223300.0],["2008-07-02",21.2653,21.2653,20.1018,20.2004,1286700.0],["2008-07-03",20.2924,20.7197,20.0558,20.3121,660100.0],["2008-07-07",20.3845,20.8775,20.2201,20.3976,959800.0],["2008-07-08",20.4633,21.0681,20.1412,20.9563,1155000.0],["2008-07-09",21.0352,21.147,20.3253,20.4633,724000.0],["2008-07-10",20.1084,20.2859,19.7205,20.0163,1049400.0],["2008-07-11",19.8126,20.299,19.5956,20.0623,714200.0],["2008-07-14",20.3779,20.4699,19.7008,20.2859,762400.0],["2008-07-15",20.1281,20.5159,19.0303,20.2661,1277200.0],["2008-07-16",20.2859,20.5028,19.8783,20.4107,1359700.0],["2008-07-17",20.4107,21.0287,20.3253,21.0287,1052200.0],["2008-07-18",21.0615,21.1996,20.792,21.1207,610100.0],["2008-07-21",21.2324,21.4494,20.9761,21.3902,628700.0],["2008-07-22",21.1273,22.0673,21.0812,22.0673,774300.0],["2008-07-23",22.2316,23.4477,21.9292,22.0673,1157900.0],["2008-07-24",22.0213,22.3499,18.9712,19.2209,3414700.0],["2008-07-25",19.2538,19.9177,19.1355,19.2538,1496200.0],["2008-07-28",19.1749,19.6088,18.7937,18.8397,1701700.0],["2008-07-29",18.8725,19.2012,18.557,19.1092,1748000.0],["2008-07-30",19.2538,19.7468,19.2275,19.6351,967700.0],["2008-07-31",19.359,19.7797,19.1355,19.5628,1013400.0],["2008-08-01",19.5232,19.642,19.0612,19.312,1181400.0],["2008-08-04",19.3516,19.8598,19.3516,19.4902,950800.0],["2008-08-05",19.6024,20.1304,19.5694,20.104,926600.0],["2008-08-06",20.071,20.9884,20.0446,20.7838,758900.0],["2008-08-07",20.5924,20.9092,20.4274,20.7244,747100.0],["2008-08-08",20.6584,21.6484,20.6452,21.5494,449300.0],["2008-08-11",21.4636,22.2358,21.391,22.1368,603200.0],["2008-08-12",22.2028,22.7506,21.9718,22.3546,797500.0],["2008-08-13",22.1764,22.348,21.688,22.2226,965200.0],["2008-08-14",22.084,22.9222,22.0312,22.8166,533000.0],["2008-08-15",22.9156,23.2522,22.6978,22.8034,369800.0],["2008-08-18",23.041,23.2126,22.6648,22.9288,613600.0],["2008-08-19",22.9288,23.0344,22.5526,22.7176,687500.0],["2008-08-20",22.7968,23.1466,22.6516,23.0278,485600.0],["2008-08-21",22.8364,23.1928,22.6912,22.8298,485400.0],["2008-08-22",22.9948,23.3776,22.9486,23.1334,639800.0],["2008-08-25",23.1664,23.1796,22.381,22.4932,757400.0],["2008-08-26",22.4932,22.6516,22.0774,22.4866,743300.0],["2008-08-27",22.4998,23.1268,22.4998,23.0212,284900.0],["2008-08-28",23.1598,23.668,23.14,23.5756,259900.0],["2008-08-29",23.5228,23.6482,23.1664,23.2522,268000.0],["2008-09-02",23.6548,24.0442,23.1466,23.2852,463600.0],["2008-09-03",23.1928,23.7472,23.1598,23.6416,861900.0],["2008-09-04",23.404,23.404,22.2952,22.3348,541100.0],["2008-09-05",22.1962,22.4536,21.7342,21.9916,700200.0],["2008-09-08",22.645,22.843,21.9982,22.4008,485500.0],["2008-09-09",22.4008,22.4008,20.929,21.0412,746300.0],["2008-09-10",21.028,21.8002,20.8696,21.589,534300.0],["2008-09-11",21.2326,22.546,20.665,22.216,522900.0],["2008-09-12",21.9454,22.579,21.7276,22.4338,395200.0],["2008-09-15",21.6682,22.2226,21.2788,21.3976,435600.0],["2008-09-16",20.9422,22.0048,20.632,21.8794,934300.0],["2008-09-17",21.5824,21.6352,20.7046,20.764,903500.0],["2008-09-18",21.0544,21.7936,18.9226,21.5494,1676000.0],["2008-09-19",23.2324,25.5755,21.7474,22.5658,2159200.0],["2008-09-22",21.9454,22.1104,20.8762,20.9224,918500.0],["2008-09-23",20.8762,21.16,20.401,20.6452,708000.0],["2008-09-24",20.6584,20.731,19.7212,19.939,586400.0],["2008-09-25",20.0908,20.401,19.9126,20.3152,538300.0],["2008-09-26",19.9786,19.9852,19.4704,19.8004,781600.0],["2008-09-29",19.51,19.51,17.2989,17.6883,958100.0],["2008-09-30",18.2229,18.2229,17.4903,17.8995,1397400.0],["2008-10-01",17.7939,18.4143,17.3913,17.9853,1270100.0],["2008-10-02",17.8731,18.0513,16.6455,16.7247,1300800.0],["2008-10-03",16.9953,17.3583,15.8667,16.0119,809800.0],["2008-10-06",15.5169,15.8733,13.9923,15.0021,1459600.0],["2008-10-07",15.3123,15.7347,14.1771,14.3025,1424500.0],["2008-10-08",13.7481,14.6457,13.3256,13.9527,1984500.0],["2008-10-09",14.2959,14.3685,12.2828,12.5864,1593900.0],["2008-10-10",11.8802,13.7811,11.4182,12.6986,1985900.0],["2008-10-13",13.3256,14.4345,13.2068,14.4345,1195700.0],["2008-10-14",15.1935,15.7083,14.4345,15.0351,1885500.0],["2008-10-15",14.6325,14.6325,13.319,13.3454,1050200.0],["2008-10-16",13.1871,14.3949,12.2102,14.3619,1517700.0],["2008-10-17",13.7877,15.3189,13.5567,14.4939,624200.0],["2008-10-20",14.7315,15.2133,14.1969,14.6787,864300.0],["2008-10-21",14.3553,15.1539,14.2299,14.6787,726400.0],["2008-10-22",14.3685,14.4345,12.527,13.1408,1541600.0],["2008-10-23",13.3851,13.6689,12.0914,12.461,1319900.0],["2008-10-24",11.2532,11.8802,10.7648,11.4776,1510100.0],["2008-10-27",11.2862,11.7218,10.8968,10.9034,1078700.0],["2008-10-28",11.207,12.1178,10.547,12.1178,970700.0],["2008-10-29",12.2168,13.5633,12.131,12.9164,1074000.0],["2008-10-30",13.4643,14.0517,13.3652,13.8273,1032900.0],["2008-10-31",13.8933,14.3223,13.4709,14.0055,779500.0],["2008-11-03",13.959,14.3374,13.8329,14.2378,376600.0],["2008-11-04",14.5697,14.7489,14.0187,14.4037,556900.0],["2008-11-05",14.105,14.5829,13.3151,13.355,902600.0],["2008-11-06",13.2687,13.4346,12.2996,12.3195,638300.0],["2008-11-07",12.439,12.9766,12.2398,12.5651,645400.0],["2008-11-10",12.897,13.043,11.8615,11.9611,603400.0],["2008-11-11",11.7818,12.0938,11.4367,11.5894,803500.0],["2008-11-12",11.3438,11.4035,10.5738,10.6534,788900.0],["2008-11-13",10.753,11.8881,10.0295,11.8881,1449100.0],["2008-11-14",11.6425,12.1867,11.3172,11.6889,1156100.0],["2008-11-17",11.5363,11.6756,11.1579,11.1778,1272700.0],["2008-11-18",11.2508,11.2707,10.5738,11.0716,807400.0],["2008-11-19",11.065,11.0716,9.9764,10.0229,791200.0],["2008-11-20",9.8768,10.0361,8.8214,8.8745,2125400.0],["2008-11-21",9.0737,9.545,8.5095,9.525,2033300.0],["2008-11-24",9.618,10.8061,9.4852,10.6933,1106400.0],["2008-11-25",10.9787,11.2508,10.2884,10.9057,850900.0],["2008-11-26",10.6203,12.0208,10.461,11.9677,690300.0],["2008-11-28",11.7951,12.4124,11.5694,12.4124,205600.0],["2008-12-01",11.9544,11.9743,11.1048,11.1579,1277900.0],["2008-12-02",11.3504,11.5761,10.9322,11.4367,738600.0],["2008-12-03",11.065,12.0474,10.8127,11.9611,589500.0],["2008-12-04",11.7354,11.9942,10.9057,11.1911,871800.0],["2008-12-05",10.9521,11.888,10.6534,11.8349,568200.0],["2008-12-08",12.1536,12.7775,12.0142,12.4323,992600.0],["2008-12-09",12.2863,13.8063,12.2863,12.804,1532200.0],["2008-12-10",12.9501,13.3749,12.731,13.116,670100.0],["2008-12-11",13.0496,13.2753,12.0805,12.273,706400.0],["2008-12-12",11.9013,12.97,11.7155,12.7974,995700.0],["2008-12-15",12.824,13.262,12.2531,12.5253,923900.0],["2008-12-16",12.6115,13.5209,12.1867,13.3948,861200.0],["2008-12-17",13.1094,13.9391,12.9434,13.8196,684200.0],["2008-12-18",13.9457,13.959,13.4147,13.7665,878500.0],["2008-12-19",13.8926,14.5298,13.6869,14.3373,1463500.0],["2008-12-22",14.2378,14.2378,13.2355,13.5939,697700.0],["2008-12-23",13.7267,14.0718,13.4147,13.5674,490600.0],["2008-12-24",13.4877,14.0519,13.2886,13.9457,199900.0],["2008-12-26",13.9656,14.3108,13.8196,14.1316,508200.0],["2008-12-29",14.1714,14.2643,13.3882,13.6072,736700.0],["2008-12-30",13.74,14.2842,13.647,14.2378,734700.0],["2008-12-31",14.417,14.875,14.4037,14.729,701500.0],["2009-01-02",14.7157,15.9968,14.4369,15.8574,678400.0],["2009-01-05",15.6914,15.8308,15.021,15.2002,962700.0],["2009-01-06",15.3064,15.718,14.9878,15.4525,605200.0],["2009-01-07",15.3131,15.3131,13.4147,13.4545,1240200.0],["2009-01-08",13.3417,13.9855,13.0762,13.9059,724600.0],["2009-01-09",13.8063,13.9922,13.2753,13.5342,527200.0],["2009-01-12",12.9102,12.9102,12.3195,12.658,1191300.0],["2009-01-13",12.4523,12.8771,12.2199,12.6315,1033100.0],["2009-01-14",12.2863,12.5053,11.7818,11.8814,1026700.0],["2009-01-15",11.8814,11.8947,10.9986,11.6823,1693500.0],["2009-01-16",11.9677,12.054,10.9521,11.6624,868700.0],["2009-01-20",11.4699,11.6889,10.6667,10.7464,643800.0],["2009-01-21",11.6624,11.6889,10.8327,11.6159,677400.0],["2009-01-22",11.3637,11.4831,10.7663,11.065,616900.0],["2009-01-23",10.7663,11.6823,10.7198,11.4765,837300.0],["2009-01-26",11.4699,11.9544,11.4035,11.5827,989600.0],["2009-01-27",11.4831,12.0805,11.4831,11.908,752500.0],["2009-01-28",11.981,12.6713,11.9544,12.4058,663200.0],["2009-01-29",12.2199,12.2199,11.0783,11.2575,919600.0],["2009-01-30",11.3644,11.4513,10.5957,10.7227,647000.0],["2009-02-02",10.3349,10.5489,10.1143,10.355,730100.0],["2009-02-03",10.4887,10.5957,10.2146,10.4887,884100.0],["2009-02-04",10.5355,11.1572,10.4352,10.9633,776500.0],["2009-02-05",10.8898,11.4914,10.7895,11.3912,841600.0],["2009-02-06",11.6185,12.307,11.3511,12.1934,1192800.0],["2009-02-09",12.8017,13.3967,12.5945,13.1159,1572800.0],["2009-02-10",12.9287,13.3766,12.3672,12.6145,1448300.0],["2009-02-11",12.6479,12.9153,12.0797,12.4808,771600.0],["2009-02-12",12.2669,12.2669,11.585,12.0797,1079100.0],["2009-02-13",11.946,12.5811,11.926,12.3672,1000100.0],["2009-02-17",11.8524,11.9728,11.4313,11.7187,1104700.0],["2009-02-18",11.8524,11.9995,11.3845,11.5717,847600.0],["2009-02-19",11.946,12.0196,11.3711,11.438,682400.0],["2009-02-20",11.1839,11.8792,11.1037,11.5783,1075000.0],["2009-02-23",11.585,11.8457,11.0502,11.097,952500.0],["2009-02-24",11.1772,11.9193,10.9366,11.8257,708900.0],["2009-02-25",11.7522,11.8658,11.3109,11.5783,706600.0],["2009-02-26",11.7054,11.8859,11.0837,11.1572,546700.0],["2009-02-27",10.97,11.3979,10.8497,10.9099,764900.0],["2009-03-02",10.6023,10.6291,10.0542,10.101,861900.0],["2009-03-03",10.2815,10.2882,9.8403,9.8603,836100.0],["2009-03-04",10.2213,10.3751,10.0074,10.1879,927000.0],["2009-03-05",10.228,10.228,9.272,9.3523,1069100.0],["2009-03-06",9.3456,9.5261,8.7974,9.0447,1358400.0],["2009-03-09",9.0514,9.2319,8.7974,8.8977,911600.0],["2009-03-10",9.145,9.7199,9.1383,9.7199,1111800.0],["2009-03-11",9.6999,10.1545,9.5729,9.9071,775200.0],["2009-03-12",9.9205,10.3082,9.6531,10.2547,758400.0],["2009-03-13",10.2881,10.5221,10.0809,10.3951,892300.0],["2009-03-16",10.4553,10.589,10.1611,10.3082,747500.0],["2009-03-17",10.3283,10.6425,10.0274,10.6224,698100.0],["2009-03-18",10.4954,10.843,10.1478,10.7427,1126800.0],["2009-03-19",10.8764,10.9366,10.6157,10.6959,544900.0],["2009-03-20",10.7962,10.8497,10.0742,10.1611,670700.0],["2009-03-23",10.4419,11.0837,10.3617,11.0569,1126100.0],["2009-03-24",11.0369,12.0998,10.9099,11.5048,1847300.0],["2009-03-25",11.5048,11.8524,10.8764,11.3979,1004300.0],["2009-03-26",11.4781,12.0463,11.3377,12.0329,739900.0],["2009-03-27",11.7655,11.9527,11.6452,11.7655,777400.0],["2009-03-30",11.4513,11.4513,10.7494,10.9566,656500.0],["2009-03-31",11.0703,11.2374,10.8029,10.8363,931100.0],["2009-04-01",10.5823,11.1839,10.4018,11.1305,1993200.0],["2009-04-02",11.3912,13.0691,11.2775,12.6011,1855600.0],["2009-04-03",12.6479,13.1961,12.3805,13.0958,1296200.0],["2009-04-06",12.902,12.9755,12.4674,12.775,803900.0],["2009-04-07",12.3872,12.5544,12.053,12.1533,992200.0],["2009-04-08",12.2468,12.4608,11.9861,12.3939,678800.0],["2009-04-09",12.7883,14.2122,12.7883,14.1654,1255100.0],["2009-04-13",13.8713,14.1654,13.5103,14.0652,848600.0],["2009-04-14",13.7844,14.4395,13.6507,14.0919,1000100.0],["2009-04-15",12.6546,13.4568,12.3672,13.0891,2327200.0],["2009-04-16",13.1961,13.6373,13.0357,13.4434,874500.0],["2009-04-17",13.4635,14.0986,13.3833,14.0518,833000.0],["2009-04-20",13.7576,13.9114,13.1359,13.1359,1248200.0],["2009-04-21",13.0423,13.6841,12.922,13.6373,890300.0],["2009-04-22",13.4568,14.4997,13.3632,14.1721,852600.0],["2009-04-23",14.259,14.3593,13.7309,14.025,887800.0],["2009-04-24",13.6373,14.9743,13.6373,14.6133,1083800.0],["2009-04-27",14.1119,14.1119,13.1627,13.5237,1476200.0],["2009-04-28",13.3031,13.7309,13.1226,13.4501,573600.0],["2009-04-29",13.6707,14.0384,13.4568,13.7978,901900.0],["2009-04-30",14.239,14.4596,13.6641,13.6707,770600.0],["2009-05-01",13.5772,13.7376,13.2696,13.6239,777900.0],["2009-05-04",13.8324,14.5116,13.7584,14.4578,665500.0],["2009-05-05",14.3905,14.6192,13.9669,14.0543,521500.0],["2009-05-06",14.1888,14.6394,13.9333,14.3233,567700.0],["2009-05-07",14.5721,14.7133,13.3146,13.4558,796500.0],["2009-05-08",13.7315,13.9871,13.4222,13.8795,1010000.0],["2009-05-11",13.5096,13.6777,13.0053,13.4491,1008800.0],["2009-05-12",13.5096,13.5701,12.8641,13.1868,944300.0],["2009-05-13",12.9784,12.9784,12.4539,12.5077,745800.0],["2009-05-14",12.5278,13.0053,12.0907,12.1042,1781800.0],["2009-05-15",12.1042,12.3799,11.7074,11.7612,1304600.0],["2009-05-18",11.8688,12.3396,11.7747,12.3059,896900.0],["2009-05-19",12.2925,12.8573,12.232,12.4135,999200.0],["2009-05-20",12.5816,12.9649,12.3799,12.4404,948600.0],["2009-05-21",12.2521,12.2992,11.9025,12.0571,549400.0],["2009-05-22",12.1042,12.2252,11.694,12.0706,518600.0],["2009-05-26",11.9025,12.7565,11.6805,12.7363,535200.0],["2009-05-27",12.6354,12.8775,12.4202,12.427,467900.0],["2009-05-28",12.5278,12.7834,12.2118,12.5144,932800.0],["2009-05-29",12.6153,12.7094,12.4135,12.696,599700.0],["2009-06-01",13.1868,13.6576,12.7766,13.4491,848600.0],["2009-06-02",13.4827,13.6777,13.2003,13.5029,595600.0],["2009-06-03",13.207,13.6307,13.207,13.5164,488200.0],["2009-06-04",13.5701,14.061,13.4491,14.061,594600.0],["2009-06-05",14.3367,14.4511,14.0341,14.2157,462100.0],["2009-06-08",14.0005,14.0005,13.4491,13.6441,520500.0],["2009-06-09",13.6777,13.9064,13.4491,13.8391,486400.0],["2009-06-10",14.014,14.1283,13.6374,14.0678,628700.0],["2009-06-11",13.9467,14.2493,13.8324,14.0543,730700.0],["2009-06-12",13.9602,13.9602,13.0725,13.3953,1617900.0],["2009-06-15",13.1398,13.2675,12.6758,12.7834,606800.0],["2009-06-16",12.8708,12.938,12.3597,12.4808,569700.0],["2009-06-17",12.5144,12.7565,12.2387,12.6892,520600.0],["2009-06-18",12.6758,12.6758,12.3127,12.4068,235300.0],["2009-06-19",12.6018,12.7699,12.353,12.5009,542800.0],["2009-06-22",12.3799,12.3934,11.7949,11.7949,397000.0],["2009-06-23",11.9294,12.0504,11.5124,11.6066,691100.0],["2009-06-24",11.7276,12.2051,11.6133,12.1176,1264400.0],["2009-06-25",11.9563,12.3328,11.9294,12.3328,741100.0],["2009-06-26",12.279,12.6892,12.0706,12.6489,879800.0],["2009-06-29",12.7027,12.9448,12.4673,12.8372,533400.0],["2009-06-30",12.7565,13.0927,12.6691,12.8977,1187100.0],["2009-07-01",12.9649,13.3953,12.9111,13.2541,786000.0],["2009-07-02",12.9246,13.0053,12.6825,12.9044,833900.0],["2009-07-06",12.7699,12.8708,12.6018,12.7699,1232100.0],["2009-07-07",12.7767,12.8103,11.8083,11.8352,1698500.0],["2009-07-08",11.7814,11.9899,11.3241,11.5326,1230800.0],["2009-07-09",10.8871,10.8871,10.2818,10.5912,3567300.0],["2009-07-10",11.1291,11.8083,11.0283,11.7209,8013400.0],["2009-07-13",11.7276,11.9294,11.2434,11.9025,1326600.0],["2009-07-14",11.9563,12.0975,11.6805,11.9428,649300.0],["2009-07-15",12.1244,12.353,12.0437,12.3396,805200.0],["2009-07-16",12.1782,12.548,12.1782,12.4808,1084200.0],["2009-07-17",12.5413,12.5816,12.2252,12.2521,763900.0],["2009-07-20",12.5009,12.9179,12.3799,12.8775,556500.0],["2009-07-21",13.0725,13.2205,12.891,13.2137,937900.0],["2009-07-22",13.1734,13.5029,12.9448,13.402,656400.0],["2009-07-23",13.3751,14.1216,13.2608,14.0879,673900.0],["2009-07-24",13.8929,14.1485,13.7181,14.1014,542500.0],["2009-07-27",13.9534,14.3569,13.5365,13.7248,1049200.0],["2009-07-28",13.4693,13.7988,13.3348,13.4626,731300.0],["2009-07-29",13.4289,13.4289,12.9851,13.3146,1127800.0],["2009-07-30",13.4827,16.0112,13.4827,14.061,3890300.0],["2009-07-31",14.2157,14.7469,14.1417,14.3367,1487400.0],["2009-08-03",14.6528,15.1504,14.525,14.9218,906100.0],["2009-08-04",14.8204,15.1314,14.7257,15.0773,484000.0],["2009-08-05",15.1314,15.1381,14.5296,14.6175,646300.0],["2009-08-06",14.6851,14.746,14.0293,14.3065,1114400.0],["2009-08-07",14.577,15.03,14.5026,14.9015,517900.0],["2009-08-10",14.7866,15.1517,14.5702,15.03,642400.0],["2009-08-11",14.8474,14.8542,14.3538,14.6513,627500.0],["2009-08-12",14.7054,15.1111,14.6851,14.9218,699500.0],["2009-08-13",14.9556,15.4491,14.7325,15.3139,599800.0],["2009-08-14",15.1719,15.3207,14.4688,14.8271,751500.0],["2009-08-17",14.435,14.5296,14.0902,14.1375,496200.0],["2009-08-18",14.1848,14.4417,14.1645,14.4012,473300.0],["2009-08-19",14.1578,14.462,13.9955,14.4012,516300.0],["2009-08-20",14.3538,14.4755,14.1307,14.1848,540500.0],["2009-08-21",14.3674,14.4282,14.0496,14.293,1003600.0],["2009-08-24",14.3065,14.4755,13.9211,14.1983,780700.0],["2009-08-25",14.2592,14.5094,14.1443,14.3606,616000.0],["2009-08-26",14.577,15.1246,14.5026,15.0638,998700.0],["2009-08-27",15.172,15.3004,14.7866,15.2463,740000.0],["2009-08-28",15.4356,15.6925,15.1719,15.3951,892700.0],["2009-08-31",15.1787,15.226,14.7595,14.9083,921600.0],["2009-09-01",14.9556,15.537,14.4958,14.5837,991500.0],["2009-09-02",14.5837,14.773,14.1375,14.1578,752300.0],["2009-09-03",14.1848,14.4485,14.1375,14.4485,666400.0],["2009-09-04",14.4688,14.8136,14.4079,14.7866,563800.0],["2009-09-08",14.9488,15.1855,14.8204,15.0502,609500.0],["2009-09-09",15.1179,15.5709,14.9083,15.5235,755500.0],["2009-09-10",15.4694,15.9224,15.2869,15.8954,600900.0],["2009-09-11",15.9157,16.5783,15.9089,16.4228,1040600.0],["2009-09-14",16.3754,16.7676,16.2673,16.5918,777000.0],["2009-09-15",16.6256,16.9163,16.6188,16.7676,593100.0],["2009-09-16",16.8081,17.0177,16.7202,16.9163,589100.0],["2009-09-17",16.8893,16.9974,16.6323,16.6526,959100.0],["2009-09-18",16.7743,16.7743,16.4498,16.5512,627000.0],["2009-09-21",16.4092,16.443,16.105,16.1793,681400.0],["2009-09-22",16.3484,16.4633,16.1253,16.2064,499900.0],["2009-09-23",16.2943,16.5715,16.1117,16.2199,679000.0],["2009-09-24",16.2875,16.4025,15.9021,16.3687,1112700.0],["2009-09-25",16.2875,16.5512,16.0644,16.132,1239700.0],["2009-09-28",16.2064,16.4971,16.0306,16.4836,591700.0],["2009-09-29",16.5377,16.9636,16.4701,16.7743,1672400.0],["2009-09-30",16.8487,16.8893,16.105,16.6391,1502700.0],["2009-10-01",16.5377,16.6256,15.0773,15.2463,2276400.0],["2009-10-02",15.0164,15.1043,14.6446,14.8406,1374900.0],["2009-10-05",14.8677,15.2125,14.8204,14.8745,1288700.0],["2009-10-06",15.0232,15.7196,15.0097,15.6385,1225600.0],["2009-10-07",15.6182,15.7466,15.5506,15.6723,687400.0],["2009-10-08",15.8007,16.3146,15.7196,16.2537,1110600.0],["2009-10-09",16.2132,16.4295,16.1253,16.3484,665800.0],["2009-10-12",16.6256,16.6256,16.2875,16.3889,477700.0],["2009-10-13",16.3754,16.3889,16.0915,16.2132,480000.0],["2009-10-14",16.4768,17.1462,16.4768,17.0853,1026900.0],["2009-10-15",16.9772,17.2882,16.9704,17.1665,1146300.0],["2009-10-16",16.9501,17.0448,16.5174,16.754,536900.0],["2009-10-19",16.8352,17.038,16.7541,16.9501,579200.0],["2009-10-20",17.0515,17.1124,16.6797,16.9501,617100.0],["2009-10-21",16.8555,17.3828,16.8555,16.9096,649500.0],["2009-10-22",16.8758,17.2814,16.5039,17.1935,641600.0],["2009-10-23",17.2273,17.3287,16.7811,16.8757,431200.0],["2009-10-26",16.9298,17.2611,16.3957,16.7135,770400.0],["2009-10-27",16.8622,16.8893,16.1455,16.1793,832400.0],["2009-10-28",16.1794,16.2132,15.3004,15.3815,1216400.0],["2009-10-29",16.0238,17.6871,15.2531,16.6526,2371400.0],["2009-10-30",16.5377,16.585,15.4897,15.9292,1192200.0],["2009-11-02",16.0036,16.2673,15.537,15.9089,1060900.0],["2009-11-03",15.807,16.1128,15.7186,16.0652,839000.0],["2009-11-04",16.2895,16.4865,16.0516,16.0856,558600.0],["2009-11-05",16.2691,16.738,16.2419,16.738,477500.0],["2009-11-06",16.4662,16.8399,16.405,16.6428,460300.0],["2009-11-09",16.806,17.003,16.6293,16.9826,700000.0],["2009-11-10",16.9215,17.2477,16.772,16.9894,477600.0],["2009-11-11",17.1865,17.1865,16.7312,16.9826,422400.0],["2009-11-12",16.9487,17.1186,16.4933,16.5545,486500.0],["2009-11-13",16.6429,16.9215,16.3506,16.704,508300.0],["2009-11-16",16.8875,17.6011,16.7856,17.5127,770200.0],["2009-11-17",17.4583,17.6418,16.8671,17.0574,1014100.0],["2009-11-18",17.1186,17.2885,16.9011,17.2477,650200.0],["2009-11-19",17.0914,17.1593,16.3506,16.4865,795800.0],["2009-11-20",16.2827,16.3914,15.7662,15.9701,720400.0],["2009-11-23",16.3234,16.67,16.2351,16.4254,645400.0],["2009-11-24",16.3846,16.4254,15.9361,15.9837,708400.0],["2009-11-25",16.0788,16.1671,15.7526,16.0584,457600.0],["2009-11-27",15.4468,15.9361,15.2429,15.6303,266800.0],["2009-11-30",15.6303,15.6778,15.2157,15.2905,864200.0],["2009-12-01",15.5283,15.807,15.406,15.6439,1046000.0],["2009-12-02",15.6711,15.9089,15.5419,15.7798,698300.0],["2009-12-03",16.7924,16.7924,16.3099,16.4254,1149800.0],["2009-12-04",16.8127,16.9826,16.3982,16.6225,877400.0],["2009-12-07",16.6564,16.9283,16.5273,16.8603,530900.0],["2009-12-08",16.6496,16.6564,16.3099,16.5069,866900.0],["2009-12-09",16.4797,16.5613,16.2147,16.3846,621700.0],["2009-12-10",16.5273,16.6836,16.3438,16.4933,664800.0],["2009-12-11",16.5749,16.7584,16.3642,16.6361,372200.0],["2009-12-14",16.8128,17.0982,16.5273,17.0846,627000.0],["2009-12-15",17.0574,17.8389,16.9758,17.7302,1170900.0],["2009-12-16",17.8389,18.1243,17.6962,17.9748,797900.0],["2009-12-17",17.7166,17.9544,17.6486,17.9001,684400.0],["2009-12-18",18.0768,18.1923,17.8185,18.1923,1083300.0],["2009-12-21",18.2942,18.5593,18.2738,18.5321,906300.0],["2009-12-22",18.6204,18.6884,18.3554,18.6204,774600.0],["2009-12-23",18.6408,18.9942,18.4845,18.9602,618500.0],["2009-12-24",18.933,19.2252,18.933,19.1029,261200.0],["2009-12-28",19.1573,19.1573,18.6612,18.7767,460000.0],["2009-12-29",18.7631,18.8039,18.3486,18.4913,617000.0],["2009-12-30",18.4573,18.5864,18.0904,18.1719,715600.0],["2009-12-31",18.1447,18.2467,17.5467,17.6146,847100.0],["2010-01-04",17.7777,18.6272,17.7777,18.4777,824600.0],["2010-01-05",18.4098,18.6136,18.3146,18.4777,406800.0],["2010-01-06",18.4573,18.6544,18.3486,18.6204,428400.0],["2010-01-07",18.5932,19.368,18.5932,19.3,831400.0],["2010-01-08",19.1913,19.5107,19.1641,19.4699,819600.0],["2010-01-11",19.5175,19.8097,19.5039,19.6738,703700.0],["2010-01-12",19.4563,19.667,19.1301,19.3883,584500.0],["2010-01-13",18.7495,19.3204,18.7495,19.2524,899500.0],["2010-01-14",19.3068,19.4903,19.1301,19.3612,834200.0],["2010-01-15",19.3408,19.3748,18.7699,18.8923,1075900.0],["2010-01-19",18.9466,19.4631,18.9058,19.266,655600.0],["2010-01-20",19.0078,19.0282,18.5729,18.9262,766100.0],["2010-01-21",18.8039,18.933,18.1583,18.3486,961300.0],["2010-01-22",18.2331,18.3554,17.7642,17.7642,849900.0],["2010-01-25",18.002,18.301,17.635,17.9816,846400.0],["2010-01-26",17.8729,18.0564,17.771,17.8865,743900.0],["2010-01-27",17.7913,18.3894,17.6758,18.3758,1409500.0],["2010-01-28",18.4913,18.4913,16.7788,17.3224,2121800.0],["2010-01-29",17.5059,17.8457,16.6293,16.6361,1714300.0],["2010-02-01",16.7448,17.1661,16.5341,17.1525,920300.0],["2010-02-02",17.2817,17.669,17.0778,17.635,910000.0],["2010-02-03",17.5535,17.8049,17.2952,17.3224,792700.0],["2010-02-04",17.1254,17.1254,16.6089,16.6496,1062700.0],["2010-02-05",16.6565,16.7726,16.076,16.4926,1019200.0],["2010-02-08",16.4789,16.636,16.0145,16.2945,886200.0],["2010-02-09",16.0965,16.7248,16.0965,16.6018,1407000.0],["2010-02-10",16.5745,16.7999,16.3628,16.4721,528900.0],["2010-02-11",16.4721,17.237,16.2945,17.1823,1017400.0],["2010-02-12",16.916,17.3189,16.5882,17.2779,1724100.0],["2010-02-16",17.5306,17.9335,17.4282,17.8174,687900.0],["2010-02-17",17.9131,18.036,17.5579,17.8311,704100.0],["2010-02-18",17.8584,18.0838,17.8243,17.9882,618300.0],["2010-02-19",17.8994,18.2477,17.8652,17.995,522400.0],["2010-02-22",18.0087,18.036,17.5989,17.7013,901800.0],["2010-02-23",17.6467,17.7833,17.3531,17.6057,603800.0],["2010-02-24",17.7765,17.954,17.6262,17.797,374900.0],["2010-02-25",17.476,17.8243,17.2643,17.756,842300.0],["2010-02-26",17.8106,17.9199,17.5921,17.7901,620800.0],["2010-03-01",17.9472,18.316,17.8789,18.2409,637000.0],["2010-03-02",18.3706,18.7189,18.3023,18.637,594500.0],["2010-03-03",18.6438,18.9169,18.555,18.5618,623500.0],["2010-03-04",18.6711,18.7667,18.4116,18.7121,578700.0],["2010-03-05",18.8828,19.0672,18.8555,18.9852,284400.0],["2010-03-08",19.0467,19.2721,18.9238,19.2243,497600.0],["2010-03-09",19.1355,19.436,19.0604,19.3677,403500.0],["2010-03-10",19.4018,20.2487,19.2994,20.2008,1635500.0],["2010-03-11",20.0096,20.3511,18.5891,20.1462,2017800.0],["2010-03-12",20.3579,20.7335,20.1735,20.3852,1663800.0],["2010-03-15",20.2964,20.5013,20.0916,20.2282,632000.0],["2010-03-16",20.3511,20.4262,20.1394,20.4194,641900.0],["2010-03-17",20.4877,20.9247,20.3852,20.6584,929800.0],["2010-03-18",20.6243,20.7472,20.3647,20.474,306500.0],["2010-03-19",19.9413,20.4877,19.7979,19.9413,745800.0],["2010-03-22",19.7706,20.0506,19.6545,19.9413,582600.0],["2010-03-23",19.9208,20.0779,19.6545,20.0506,751000.0],["2010-03-24",19.9482,19.9891,19.6135,19.6545,568400.0],["2010-03-25",19.8935,19.8935,19.1491,19.2106,847700.0],["2010-03-26",19.2721,19.5862,19.1423,19.2038,701700.0],["2010-03-29",19.3404,19.4838,19.2311,19.4223,691700.0],["2010-03-30",19.4974,19.6955,19.1833,19.4838,899400.0],["2010-03-31",19.4086,19.5452,19.1628,19.2038,394700.0],["2010-04-01",19.3062,19.5726,19.2584,19.4701,602100.0],["2010-04-05",19.4974,20.0233,19.4291,20.0096,836200.0],["2010-04-06",19.8867,20.0369,19.7979,19.9618,441200.0],["2010-04-07",20.0233,20.6789,20.0233,20.5013,1408400.0],["2010-04-08",20.4126,20.7745,20.0984,20.7062,914500.0],["2010-04-09",20.7335,20.9999,20.4604,20.9794,608700.0],["2010-04-12",20.9521,21.2662,20.7267,21.2184,917400.0],["2010-04-13",21.0886,21.5121,21.0886,21.4369,851200.0],["2010-04-14",21.5462,21.7374,21.3072,21.7374,437400.0],["2010-04-15",21.6418,22.5774,21.6418,22.3794,1581300.0],["2010-04-16",22.3316,22.4613,21.7238,21.9901,846400.0],["2010-04-19",21.8194,21.9764,21.4438,21.6077,1045700.0],["2010-04-20",21.7921,21.8808,21.5257,21.553,971200.0],["2010-04-21",21.5599,21.8399,21.4096,21.7716,649500.0],["2010-04-22",21.4164,22.2086,21.4164,22.1199,608000.0],["2010-04-23",22.0925,22.3794,21.9081,22.3657,608000.0],["2010-04-26",22.4067,22.6662,22.2974,22.3247,601800.0],["2010-04-27",22.2018,22.475,21.4916,21.512,954600.0],["2010-04-28",21.6145,22.0447,21.2457,22.0038,1203200.0],["2010-04-29",22.755,23.8272,22.6867,22.9803,2366800.0],["2010-04-30",23.0964,23.5813,22.3725,22.4408,1112000.0],["2010-05-03",22.5501,23.1374,22.4067,23.0896,1075400.0],["2010-05-04",22.7072,22.7277,21.4711,21.9355,1152100.0],["2010-05-05",21.6145,21.8262,21.0477,21.1433,1625600.0],["2010-05-06",20.9862,21.5121,18.9443,20.4672,1722200.0],["2010-05-07",20.3918,20.4603,19.3907,19.4593,2355600.0],["2010-05-10",20.57,21.3174,19.9666,20.8169,1671200.0],["2010-05-11",20.5426,21.2968,20.4398,20.9471,1352800.0],["2010-05-12",21.0774,22.3665,21.0774,22.1059,1510500.0],["2010-05-13",22.0442,22.531,21.9277,22.0991,1007100.0],["2010-05-14",21.8591,21.8728,20.33,20.5563,1434900.0],["2010-05-17",20.7552,20.858,19.4113,20.0558,2037200.0],["2010-05-18",20.2341,20.4329,19.5827,19.7884,1550500.0],["2010-05-19",19.6581,19.7884,18.8079,19.2261,919800.0],["2010-05-20",18.5336,18.6022,17.8959,17.9165,1244100.0],["2010-05-21",17.6834,18.609,17.464,18.4719,1338400.0],["2010-05-24",19.3975,19.3975,18.4925,18.6227,1239000.0],["2010-05-25",17.9302,18.8764,17.4845,18.8216,1471800.0],["2010-05-26",18.9793,19.4593,18.5816,18.7119,847000.0],["2010-05-27",19.2673,19.4867,19.1096,19.4798,700200.0],["2010-05-28",19.7541,19.8638,19.0067,19.3427,938900.0],["2010-06-01",19.0821,19.3701,18.4513,18.4513,603100.0],["2010-06-02",18.6159,19.6787,18.5542,19.6444,892100.0],["2010-06-03",19.5621,19.8912,19.2536,19.569,795600.0],["2010-06-04",18.9793,19.2536,18.4787,18.5542,991700.0],["2010-06-07",18.6502,18.8079,18.0262,18.0879,1246600.0],["2010-06-08",18.1153,18.3896,17.6902,18.0605,746500.0],["2010-06-09",18.3142,18.7462,18.0673,18.1428,876600.0],["2010-06-10",18.6227,19.1781,18.6227,19.137,736000.0],["2010-06-11",18.8147,19.5964,18.8147,19.5827,791600.0],["2010-06-14",19.6924,20.2478,19.665,19.7061,928700.0],["2010-06-15",19.8775,20.3575,19.7335,20.3026,742500.0],["2010-06-16",20.0764,20.1861,19.8295,19.9941,845600.0],["2010-06-17",20.0558,20.0558,19.4181,19.7747,1108000.0],["2010-06-18",19.6992,19.9392,19.5072,19.8158,681700.0],["2010-06-21",20.2066,20.3849,19.4044,19.4318,982000.0],["2010-06-22",19.4387,19.6101,18.8216,18.849,671200.0],["2010-06-23",18.8216,19.1027,18.4856,18.8147,790700.0],["2010-06-24",18.6845,18.7187,18.2045,18.2525,475800.0],["2010-06-25",18.3485,18.4787,18.0262,18.465,1659400.0],["2010-06-28",18.3828,18.6844,18.1702,18.321,904800.0],["2010-06-29",17.8685,17.9234,17.4571,17.8068,1502800.0],["2010-06-30",17.7108,18.0262,17.3543,17.4365,1324400.0],["2010-07-01",17.4845,17.5325,16.8743,17.2445,971000.0],["2010-07-02",17.3611,17.416,16.7646,16.9154,1134100.0],["2010-07-06",17.2994,17.4502,16.5109,16.6891,883300.0],["2010-07-07",16.7851,17.5942,16.6617,17.5462,1457300.0],["2010-07-08",17.7588,17.9919,17.5119,17.9302,786700.0],["2010-07-09",17.8616,18.2388,17.8616,18.1908,339600.0],["2010-07-12",18.0262,18.1359,17.6491,17.9782,786600.0],["2010-07-13",18.2456,18.7804,18.2456,18.657,823900.0],["2010-07-14",18.6022,18.7119,18.321,18.5405,517700.0],["2010-07-15",18.4856,18.561,17.9919,18.3828,928000.0],["2010-07-16",18.1839,18.2593,17.4502,17.4982,784000.0],["2010-07-19",17.5394,17.9645,17.32,17.8891,564800.0],["2010-07-20",17.5942,18.1839,17.3885,18.1496,656000.0],["2010-07-21",18.3485,18.705,18.2593,18.4719,952100.0],["2010-07-22",18.8559,19.3975,18.7667,19.3564,1136100.0],["2010-07-23",19.2398,19.8501,19.1233,19.7472,629600.0],["2010-07-26",19.8775,19.9461,19.4455,19.8227,992800.0],["2010-07-27",20.0009,20.0421,19.4935,19.6375,668000.0],["2010-07-28",19.6307,19.8089,19.1644,19.281,1296300.0],["2010-07-29",18.8421,19.5141,18.5062,19.0547,2366000.0],["2010-07-30",18.5747,18.8284,18.0468,18.7804,1202500.0],["2010-08-02",19.2124,19.2604,18.9244,19.089,1024000.0],["2010-08-03",18.9313,19.0684,18.6296,18.9107,583600.0],["2010-08-04",19.041,19.1918,18.8901,19.1096,713800.0],["2010-08-05",18.9793,19.4935,18.9587,19.1507,601900.0],["2010-08-06",18.8133,19.1094,18.5447,18.7306,787400.0],["2010-08-09",18.9441,19.0061,18.6962,18.9785,682800.0],["2010-08-10",18.7031,19.1438,18.586,18.9372,1050000.0],["2010-08-11",18.469,18.6273,18.2279,18.3312,1066500.0],["2010-08-12",18.0145,18.3657,17.8836,18.2348,872500.0],["2010-08-13",18.104,18.2624,17.9456,18.0627,365400.0],["2010-08-16",17.7941,18.2624,17.739,18.0627,553500.0],["2010-08-17",18.3312,18.6687,18.2417,18.4414,567600.0],["2010-08-18",18.4345,18.6342,18.1522,18.3863,561700.0],["2010-08-19",18.2761,18.4345,17.7252,17.9043,601200.0],["2010-08-20",17.8423,18.0076,17.6082,17.9456,476400.0],["2010-08-23",18.0627,18.2211,17.5049,17.5462,588800.0],["2010-08-24",17.3396,17.374,16.9471,17.0917,1174300.0],["2010-08-25",16.8713,17.2707,16.7198,17.2501,870900.0],["2010-08-26",17.3121,17.5806,17.2708,17.3878,1174500.0],["2010-08-27",17.5944,17.9043,17.2432,17.7666,718300.0],["2010-08-30",17.7115,17.8492,17.3878,17.4085,326500.0],["2010-08-31",17.3396,17.6151,17.2157,17.3534,602100.0],["2010-09-01",17.7115,18.0627,17.5806,17.9594,1014700.0],["2010-09-02",18.1178,18.3312,17.9525,18.3312,580000.0],["2010-09-03",18.6411,18.8959,18.4758,18.7513,536300.0],["2010-09-07",18.6893,18.827,18.3726,18.4414,546800.0],["2010-09-08",18.4483,18.889,18.4483,18.648,245300.0],["2010-09-09",18.9441,18.9441,18.5516,18.6411,227100.0],["2010-09-10",18.71,19.0061,18.586,18.8202,239300.0],["2010-09-13",19.075,19.4812,19.013,19.3366,423300.0],["2010-09-14",19.2471,19.6534,19.2333,19.5363,548800.0],["2010-09-15",19.3573,19.7636,19.1232,19.7223,633600.0],["2010-09-16",19.6052,20.0321,19.6052,19.9564,888800.0],["2010-09-17",20.0803,20.528,19.9633,20.4315,1006200.0],["2010-09-20",20.4798,21.1477,20.4522,21.0857,804000.0],["2010-09-21",21.0375,21.1821,20.8447,20.9342,347900.0],["2010-09-22",20.8034,21.3061,20.5968,20.6381,433800.0],["2010-09-23",20.4729,21.3612,20.3558,20.7621,649600.0],["2010-09-24",21.0307,21.554,20.8172,21.4714,530600.0],["2010-09-27",21.4714,21.492,21.2166,21.43,569700.0],["2010-09-28",21.4783,21.8983,21.1821,21.8639,770700.0],["2010-09-29",21.7537,21.7537,20.7965,21.0375,1140800.0],["2010-09-30",21.2235,21.5816,20.9962,21.2992,702000.0],["2010-10-01",21.5609,21.733,21.251,21.4783,823000.0],["2010-10-04",21.3956,21.5884,20.8998,21.1202,395600.0],["2010-10-05",21.4369,21.9259,21.4369,21.8914,938700.0],["2010-10-06",21.8845,22.2357,21.8501,22.2082,868900.0],["2010-10-07",22.2633,22.3804,22.1049,22.3184,758900.0],["2010-10-08",22.2702,22.6007,22.1118,22.5319,398500.0],["2010-10-11",22.4492,22.6145,21.8639,22.3184,598700.0],["2010-10-12",22.2977,22.2977,21.8088,22.1738,789000.0],["2010-10-13",22.3666,22.766,22.1393,22.587,773300.0],["2010-10-14",22.5801,22.8417,22.1944,22.6145,1085300.0],["2010-10-15",22.8417,22.8899,22.2771,22.5801,844900.0],["2010-10-18",22.5043,22.8555,22.4148,22.8417,428800.0],["2010-10-19",22.4423,23.3031,22.4423,22.7522,1109700.0],["2010-10-20",22.7522,23.2825,22.7522,23.1998,643000.0],["2010-10-21",23.2618,23.6199,22.9657,23.31,591900.0],["2010-10-22",23.4064,23.4271,23.1103,23.2825,271500.0],["2010-10-25",23.4408,23.7301,23.2411,23.2756,419100.0],["2010-10-26",23.0828,23.2687,22.9037,23.0552,685300.0],["2010-10-27",22.828,23.0552,22.4286,23.0208,1177500.0],["2010-10-28",24.0675,24.2328,23.0896,23.7369,2332700.0],["2010-10-29",23.7094,23.7645,23.4684,23.5097,1234300.0],["2010-11-01",23.7783,23.9229,23.3238,23.551,724600.0],["2010-11-02",23.7714,23.8402,23.2274,23.3031,968700.0],["2010-11-03",23.31,23.31,22.5869,22.9313,1431400.0],["2010-11-04",23.1723,24.0951,23.1034,24.0537,898000.0],["2010-11-05",24.0814,24.3439,24.033,24.3163,401200.0],["2010-11-08",24.1366,24.4061,23.9915,24.3992,432400.0],["2010-11-09",24.4614,24.4821,23.8326,23.957,300700.0],["2010-11-10",23.9501,24.1781,23.6806,24.1505,198600.0],["2010-11-11",23.8464,24.2265,23.7842,23.9708,359500.0],["2010-11-12",23.7497,23.7842,23.1761,23.3904,531200.0],["2010-11-15",23.5838,23.7428,23.2867,23.4387,561900.0],["2010-11-16",23.1969,23.2383,22.4299,22.5957,743600.0],["2010-11-17",22.6579,22.8099,22.4506,22.6579,480200.0],["2010-11-18",22.9688,23.3765,22.9619,23.0932,344200.0],["2010-11-19",23.031,23.3351,22.879,23.2591,252700.0],["2010-11-22",22.9758,23.5424,22.9758,23.5355,337900.0],["2010-11-23",23.1623,23.2729,22.6994,22.9619,346400.0],["2010-11-24",23.114,23.805,23.114,23.7842,291300.0],["2010-11-26",23.5078,23.7082,23.4111,23.4456,134200.0],["2010-11-29",23.1554,23.4042,22.7201,23.3005,374900.0],["2010-11-30",22.9896,23.4595,22.9205,23.3696,466500.0],["2010-12-01",23.8879,24.4614,23.8257,24.3439,542400.0],["2010-12-02",24.3301,25.3321,24.3163,25.2008,703100.0],["2010-12-03",25.028,25.5048,24.9382,25.4288,270600.0],["2010-12-06",25.339,25.7881,25.2768,25.6223,387100.0],["2010-12-07",26.0023,26.2096,25.795,25.954,616500.0],["2010-12-08",26.1198,26.3617,25.8572,25.9056,510800.0],["2010-12-09",26.0438,26.3755,25.8365,25.9263,340300.0],["2010-12-10",25.9954,26.5897,25.9056,26.4239,513400.0],["2010-12-13",26.5759,26.8937,26.3409,26.5206,558400.0],["2010-12-14",26.6381,27.4189,26.5344,27.2116,927900.0],["2010-12-15",27.1287,27.3567,26.4446,26.486,879200.0],["2010-12-16",26.486,26.6381,26.2511,26.2649,629400.0],["2010-12-17",26.3755,26.4031,26.0922,26.1544,1050600.0],["2010-12-20",26.2027,26.2442,25.7743,25.8849,833700.0],["2010-12-21",26.106,26.6726,25.9954,26.6173,463100.0],["2010-12-22",26.6311,26.8246,26.41,26.5966,344300.0],["2010-12-23",26.6312,27.1425,26.6312,26.9076,609000.0],["2010-12-27",26.7141,26.9836,26.6864,26.949,223300.0],["2010-12-28",26.9767,27.0665,26.8108,26.9767,295100.0],["2010-12-29",26.9974,27.0941,26.8246,26.8937,354300.0],["2010-12-30",26.8868,27.184,26.7901,27.1218,486100.0],["2010-12-31",27.0527,27.5087,26.9697,27.2669,572000.0],["2011-01-03",27.7229,28.6973,27.7229,28.1652,822900.0],["2011-01-04",28.103,28.2619,27.4327,27.9026,829000.0],["2011-01-05",28.0684,28.4485,27.9026,27.9441,778100.0],["2011-01-06",27.9026,28.2343,27.8473,27.9579,762200.0],["2011-01-07",28.0131,28.4208,27.7091,27.9164,449700.0],["2011-01-10",27.7437,28.3587,27.4534,28.1859,350500.0],["2011-01-11",28.407,28.794,28.2412,28.5107,370600.0],["2011-01-12",28.8078,29.4781,28.6972,29.3675,663500.0],["2011-01-13",29.4228,29.4297,29.1395,29.2708,454600.0],["2011-01-14",29.1602,29.5195,29.0427,29.5126,529000.0],["2011-01-18",29.6163,30.4109,29.5955,30.4109,851300.0],["2011-01-19",30.328,30.48,29.485,29.6508,532500.0],["2011-01-20",29.4988,29.5472,28.7387,29.2155,821100.0],["2011-01-21",28.9805,29.2984,28.4761,28.7525,946300.0],["2011-01-24",28.7456,29.4297,28.5521,29.333,592000.0],["2011-01-25",29.1879,29.4435,28.7664,29.3399,647600.0],["2011-01-26",29.4366,29.865,29.181,29.5748,1130200.0],["2011-01-27",29.5126,29.5334,27.8542,28.6834,1652100.0],["2011-01-28",28.6834,28.6834,27.4258,27.6677,1314900.0],["2011-01-31",27.8611,28.407,27.7644,28.0546,753400.0],["2011-02-01",28.4208,28.8285,28.1168,28.5245,1228100.0],["2011-02-02",28.255,28.255,27.3222,27.3844,2037800.0],["2011-02-03",27.3014,27.7091,27.1218,27.2945,1353000.0],["2011-02-04",27.3985,27.9114,27.2529,27.7312,1078800.0],["2011-02-07",27.8005,28.3688,27.7312,28.1401,920500.0],["2011-02-08",28.0985,28.3688,27.953,28.0569,668000.0],["2011-02-09",27.9322,27.9876,27.3777,27.9044,838100.0],["2011-02-10",27.6688,28.348,27.6688,28.2857,421100.0],["2011-02-11",28.1054,28.7639,28.1054,28.653,451800.0],["2011-02-14",28.6114,28.8263,28.4173,28.757,1205300.0],["2011-02-15",28.6599,28.8332,28.4936,28.5421,840300.0],["2011-02-16",28.6807,28.7916,28.3758,28.4797,411700.0],["2011-02-17",28.2787,28.355,27.9322,28.1054,1049900.0],["2011-02-18",28.147,28.4589,27.8629,28.0777,893400.0],["2011-02-22",27.6064,27.8975,26.9202,27.038,1162000.0],["2011-02-23",26.9757,27.1767,25.7697,26.1925,1140400.0],["2011-02-24",26.1578,26.3796,25.7073,25.8875,1648300.0],["2011-02-25",26.0954,26.4558,25.8043,26.3519,1073800.0],["2011-02-28",26.4697,26.8024,26.4281,26.6569,757500.0],["2011-03-01",26.7608,26.9549,26.2479,26.3242,999300.0],["2011-03-02",26.2964,26.9064,26.2341,26.6083,543500.0],["2011-03-03",26.9549,27.6411,26.9549,27.4609,660200.0],["2011-03-04",27.4955,27.544,26.5182,26.7677,568100.0],["2011-03-07",26.9272,27.0381,26.04,26.1994,609600.0],["2011-03-08",26.2895,26.8093,26.0816,26.4974,527800.0],["2011-03-09",26.539,26.539,25.9915,26.3519,681200.0],["2011-03-10",25.936,26.1509,25.7905,25.9637,761600.0],["2011-03-11",25.6241,26.3242,25.6241,26.1994,542000.0],["2011-03-14",25.9083,26.3727,25.8875,26.2826,959400.0],["2011-03-15",25.4716,26.3865,25.3469,26.1301,956300.0],["2011-03-16",26.0192,26.5044,25.7974,25.9846,1341900.0],["2011-03-17",26.4766,26.5321,26.241,26.338,612500.0],["2011-03-18",26.747,26.948,26.5113,26.7123,803300.0],["2011-03-21",27.1698,27.849,27.0866,27.5926,598400.0],["2011-03-22",27.6203,27.752,27.0796,27.1698,776000.0],["2011-03-23",27.1074,27.1074,26.5737,26.8578,650200.0],["2011-03-24",27.0519,27.0658,26.5113,26.9202,575100.0],["2011-03-25",27.0519,27.0866,26.8717,26.9757,609000.0],["2011-03-28",26.9896,27.1975,26.8093,26.8163,635400.0],["2011-03-29",26.7331,27.1005,26.3172,27.0727,660400.0],["2011-03-30",27.2806,27.3915,26.9618,26.9826,1121200.0],["2011-03-31",26.9688,27.142,26.7885,27.0311,1600000.0],["2011-04-01",27.2044,27.2737,26.747,26.8925,1488300.0],["2011-04-04",26.9826,27.0242,26.7816,26.8925,1188600.0],["2011-04-05",26.8232,27.0311,26.5598,26.8024,1163400.0],["2011-04-06",27.1698,27.7173,27.045,27.5995,2059700.0],["2011-04-07",27.6549,28.2441,27.5579,27.6133,1274800.0],["2011-04-08",27.7797,27.9807,26.6984,27.045,837000.0],["2011-04-11",27.0727,27.1212,26.6707,26.844,739400.0],["2011-04-12",26.6153,26.747,26.2687,26.4974,1086600.0],["2011-04-13",26.6776,26.9341,26.5044,26.7608,999100.0],["2011-04-14",26.6499,27.2737,26.643,26.8232,1218100.0],["2011-04-15",26.7608,26.9272,26.3935,26.7816,900400.0],["2011-04-18",26.3727,26.4351,25.9915,26.241,811000.0],["2011-04-19",26.2895,26.9549,26.2895,26.9133,712600.0],["2011-04-20",27.5163,27.5926,27.2807,27.5163,607300.0],["2011-04-21",27.752,27.8698,27.551,27.8629,540100.0],["2011-04-25",28.1748,28.2441,27.7935,27.9322,742000.0],["2011-04-26",28.2371,28.8887,28.154,28.8332,1009300.0],["2011-04-27",28.8748,29.0966,28.4174,29.055,1232500.0],["2011-04-28",29.8937,30.1363,28.4659,28.6045,1757600.0],["2011-04-29",28.7292,29.3461,28.6807,29.2629,1232900.0],["2011-05-02",29.3392,29.5263,28.7778,28.951,748700.0],["2011-05-03",28.8401,29.0134,28.5906,28.6946,1111100.0],["2011-05-04",28.6807,28.6807,27.648,27.648,1304100.0],["2011-05-05",27.3846,27.8213,27.1143,27.5371,1523700.0],["2011-05-06",27.8847,28.1767,27.2729,27.4189,986400.0],["2011-05-09",27.2868,28.1836,27.2799,27.7943,520100.0],["2011-05-10",27.9542,28.6703,27.9195,28.5521,777300.0],["2011-05-11",28.4617,28.4617,27.4954,28.0655,978400.0],["2011-05-12",27.9264,28.1836,27.5719,28.0933,631000.0],["2011-05-13",28.0933,28.2462,27.7804,27.9959,756800.0],["2011-05-16",27.9751,28.5312,27.8499,28.2532,1241800.0],["2011-05-17",28.0863,28.0863,27.3424,27.4815,875500.0],["2011-05-18",27.4954,28.0376,27.2103,28.0168,746300.0],["2011-05-19",28.1767,28.4478,28.0098,28.1489,597400.0],["2011-05-20",28.0585,28.4131,27.7457,28.0585,1386100.0],["2011-05-23",27.7596,27.9125,27.3702,27.8082,1223800.0],["2011-05-24",27.9334,28.0794,27.5023,27.7318,833400.0],["2011-05-25",27.6622,28.3574,27.5927,28.274,934900.0],["2011-05-26",28.2045,28.6147,28.0585,28.5521,1178700.0],["2011-05-27",28.6564,29.1291,28.6355,28.9484,793100.0],["2011-05-31",29.1986,29.3585,28.6911,29.0109,1320500.0],["2011-06-01",28.6633,28.8302,28.0446,28.2601,2235200.0],["2011-06-02",28.281,28.5869,28.0168,28.1419,1386600.0],["2011-06-03",27.5788,28.0029,27.405,27.4537,922600.0],["2011-06-06",27.4259,27.6692,26.7793,26.9462,844900.0],["2011-06-07",27.1686,27.2382,26.8558,27.0505,598800.0],["2011-06-08",26.9323,27.12,26.5916,26.6194,715100.0],["2011-06-09",26.6959,27.1339,26.5708,26.974,696600.0],["2011-06-10",26.7724,26.9462,26.1745,26.2718,689600.0],["2011-06-13",26.2996,26.4387,25.9868,26.2927,533200.0],["2011-06-14",26.8419,27.412,26.7654,27.3563,1214300.0],["2011-06-15",27.0365,27.5371,26.8141,26.974,944800.0],["2011-06-16",26.9809,27.0226,26.4456,26.7585,573800.0],["2011-06-17",27.0991,27.0991,26.6611,26.7932,839600.0],["2011-06-20",26.7168,26.974,26.5082,26.9114,740900.0],["2011-06-21",27.1478,27.8082,27.113,27.7457,663200.0],["2011-06-22",27.6275,28.6842,27.5997,28.2323,1160100.0],["2011-06-23",27.7735,28.3157,27.2521,28.2462,735200.0],["2011-06-24",28.2949,28.3922,27.5997,27.7387,1041400.0],["2011-06-27",27.7387,28.0307,27.5301,27.7596,513200.0],["2011-06-28",27.9264,28.42,27.836,28.3505,336100.0],["2011-06-29",28.5034,28.7259,28.1419,28.566,531800.0],["2011-06-30",28.6286,29.3655,28.6216,29.3446,642600.0],["2011-07-01",29.4837,30.5474,29.3933,30.4361,1253100.0],["2011-07-05",30.457,30.6447,30.0885,30.5056,733500.0],["2011-07-06",30.5126,30.7072,29.9216,30.7003,675600.0],["2011-07-07",31.0479,31.465,30.9923,31.2634,1095000.0],["2011-07-08",30.735,31.0687,30.5056,31.0618,697600.0],["2011-07-11",30.603,30.7907,30.2415,30.4083,741300.0],["2011-07-12",30.3596,30.4778,29.7618,29.8452,1073300.0],["2011-07-13",30.0468,30.6586,30.0398,30.1302,1343200.0],["2011-07-14",30.2275,30.4361,29.4628,29.6088,571900.0],["2011-07-15",29.8243,30.9227,29.7548,30.888,1149900.0],["2011-07-18",30.6933,30.7907,30.0398,30.3388,583300.0],["2011-07-19",30.6794,31.7431,30.6655,31.5345,1289500.0],["2011-07-20",31.5485,31.611,30.9228,31.0549,711800.0],["2011-07-21",31.1661,31.6666,31.0131,31.2773,658600.0],["2011-07-22",31.1035,31.1869,30.6794,30.8671,585600.0],["2011-07-25",30.4361,31.0409,30.3666,30.7629,817000.0],["2011-07-26",30.7351,30.7351,30.019,30.0746,841000.0],["2011-07-27",29.8938,30.0468,28.1697,28.5104,2650700.0],["2011-07-28",29.0248,29.5393,27.4815,27.5719,2180400.0],["2011-07-29",27.1478,27.9125,26.9184,27.412,1243600.0],["2011-08-01",27.8569,27.8986,26.8071,27.0783,1251800.0],["2011-08-02",26.7793,27.0504,25.3541,25.4028,1886900.0],["2011-08-03",25.4028,25.5975,24.5477,25.5071,1383600.0],["2011-08-04",24.9301,25.1873,23.6161,23.7552,2379000.0],["2011-08-05",24.1598,24.1738,22.7436,23.3715,2561300.0],["2011-08-08",22.3459,22.7994,21.2994,21.3204,1906000.0],["2011-08-09",21.8924,23.1622,21.3901,23.1412,2350200.0],["2011-08-10",22.4575,23.4133,22.1575,22.1785,1656100.0],["2011-08-11",22.3459,24.0063,22.311,23.6087,1558400.0],["2011-08-12",24.1947,24.6552,23.8389,24.3621,1235300.0],["2011-08-15",24.7458,25.0598,24.5296,24.8435,837000.0],["2011-08-16",24.4947,24.7668,23.8877,23.9715,1139600.0],["2011-08-17",24.1319,24.3621,23.5389,23.6994,839900.0],["2011-08-18",22.7645,22.7785,21.8227,22.0389,1429900.0],["2011-08-19",21.6064,22.5831,21.439,21.4669,690600.0],["2011-08-22",22.1785,22.2622,21.5785,21.6762,811700.0],["2011-08-23",21.8436,22.9529,21.4738,22.925,605200.0],["2011-08-24",22.7854,23.7203,22.7715,23.6505,716100.0],["2011-08-25",23.9575,24.0901,22.9668,23.0226,1080600.0],["2011-08-26",22.8273,23.9575,22.4715,23.8947,665100.0],["2011-08-29",24.3691,25.1575,24.3273,25.1017,616300.0],["2011-08-30",24.9482,25.3947,24.6342,25.1714,644700.0],["2011-08-31",25.4575,26.2737,25.3947,25.7156,1041000.0],["2011-09-01",25.6947,26.0295,24.6342,24.8226,663900.0],["2011-09-02",24.3342,24.3691,23.511,23.7482,610500.0],["2011-09-06",22.7366,23.2738,22.3738,23.204,826400.0],["2011-09-07",23.6854,24.1877,23.5808,24.1528,549400.0],["2011-09-08",23.9017,24.404,23.6784,23.9156,646500.0],["2011-09-09",23.5459,23.9784,22.6668,22.8343,787400.0],["2011-09-12",22.3669,22.9459,21.8994,22.618,513400.0],["2011-09-13",22.7366,23.4622,22.6947,23.3994,980700.0],["2011-09-14",23.5598,24.9063,23.4412,24.4807,1405400.0],["2011-09-15",24.7877,25.6807,24.4249,25.2621,1449800.0],["2011-09-16",25.3877,25.59,24.7668,25.0598,741200.0],["2011-09-19",24.4528,25.0528,24.111,24.8435,705000.0],["2011-09-20",24.9133,25.1435,24.2366,24.2854,1059100.0],["2011-09-21",24.1808,24.2575,22.611,22.625,717700.0],["2011-09-22",21.732,22.0808,21.3064,21.6064,1312100.0],["2011-09-23",21.6901,22.7854,21.5925,22.5064,1063400.0],["2011-09-26",22.8133,23.6017,21.8227,23.504,1240200.0],["2011-09-27",24.2017,25.0319,23.9645,24.2156,1117800.0],["2011-09-28",24.1947,24.2017,22.7157,22.8831,1038500.0],["2011-09-29",23.6366,23.8598,22.6947,23.3994,585100.0],["2011-09-30",22.8622,23.5389,22.5064,22.8412,847400.0],["2011-10-03",22.6459,23.225,20.6087,20.8808,1667000.0],["2011-10-04",20.5181,21.6483,20.4413,21.6134,1800000.0],["2011-10-05",21.7738,22.8831,21.5924,22.7017,937000.0],["2011-10-06",22.7227,24.0203,22.7087,23.8389,1034900.0],["2011-10-07",24.0761,24.2715,23.518,23.7203,1061400.0],["2011-10-10",24.4249,24.8854,24.2924,24.8575,602100.0],["2011-10-11",24.5645,25.1505,24.5645,24.9482,651700.0],["2011-10-12",25.29,26.0086,25.2133,25.6388,585800.0],["2011-10-13",25.3458,25.8133,24.9063,25.4365,726900.0],["2011-10-14",25.9179,26.1551,25.4086,25.8551,443800.0],["2011-10-17",25.7016,25.7644,24.4668,24.5575,989500.0],["2011-10-18",24.7528,25.3877,23.9994,25.2133,1512000.0],["2011-10-19",25.2342,25.6947,24.7738,24.8993,690800.0],["2011-10-20",25.0389,25.2272,24.3901,25.0947,514500.0],["2011-10-21",25.5133,25.9249,25.3598,25.8761,501300.0],["2011-10-24",26.0435,27.5574,26.0435,27.1807,881600.0],["2011-10-25",26.9714,26.9993,26.1202,26.1691,1904800.0],["2011-10-26",26.6156,27.0063,25.6947,26.79,1448100.0],["2011-10-27",27.9062,28.2899,26.8109,27.676,1598600.0],["2011-10-28",27.8085,28.2271,27.2714,27.8713,1078300.0],["2011-10-31",27.1737,27.8225,27.1109,27.1318,962500.0],["2011-11-01",26.1481,26.7202,25.6249,25.9319,1220200.0],["2011-11-02",26.4342,27.1039,26.2807,26.9853,769800.0],["2011-11-03",27.4876,28.4434,27.2574,28.283,1218400.0],["2011-11-04",27.7859,28.297,27.4219,28.22,608200.0],["2011-11-07",28.353,28.458,27.6529,28.297,840300.0],["2011-11-08",28.647,28.808,27.3099,28.192,721800.0],["2011-11-09",27.2749,27.5619,26.5258,26.6378,655500.0],["2011-11-10",27.1979,27.2189,26.5818,26.7638,760400.0],["2011-11-11",27.2819,27.9959,27.1488,27.6529,487200.0],["2011-11-14",27.6529,27.6669,25.4757,26.1827,2667700.0],["2011-11-15",25.6717,26.0287,25.1396,25.7697,1647800.0],["2011-11-16",25.4337,26.3718,25.3777,26.1127,1068500.0],["2011-11-17",25.9727,26.0217,25.4687,25.7767,1649700.0],["2011-11-18",25.9097,26.0427,25.4827,25.9027,1017100.0],["2011-11-21",25.2866,25.5527,24.9646,25.4617,1215600.0],["2011-11-22",25.2166,25.3777,24.5446,24.8666,907200.0],["2011-11-23",24.5026,24.5796,23.6905,23.6975,1348500.0],["2011-11-25",23.4735,24.1735,23.4315,23.8375,395800.0],["2011-11-28",24.8386,25.3077,24.7966,25.3077,971100.0],["2011-11-29",25.3567,25.4897,24.8526,25.1746,758300.0],["2011-11-30",26.3018,26.8828,26.3018,26.6798,985100.0],["2011-12-01",26.5118,26.8828,26.2528,26.3228,726100.0],["2011-12-02",26.7568,26.9178,26.5118,26.5818,892100.0],["2011-12-05",26.9178,27.4639,26.8268,27.0298,837800.0],["2011-12-06",26.9948,27.6739,26.9038,27.3729,940500.0],["2011-12-07",27.0788,27.3309,26.7988,27.0298,1080400.0],["2011-12-08",26.6798,26.7848,25.8397,25.9727,819400.0],["2011-12-09",26.0777,26.5888,25.9027,26.3228,1004300.0],["2011-12-12",25.8747,26.0077,25.3287,25.8327,890700.0],["2011-12-13",26.1127,26.3508,25.2517,25.4407,781000.0],["2011-12-14",25.2026,25.3357,24.6286,24.9856,914500.0],["2011-12-15",25.3917,25.3917,24.5866,24.9296,1167800.0],["2011-12-16",25.2166,25.8957,24.9576,25.0416,834800.0],["2011-12-19",25.2236,25.4407,24.1315,24.2575,620300.0],["2011-12-20",24.8386,25.7417,24.8386,25.2516,624400.0],["2011-12-21",25.1956,25.4267,24.8596,25.3287,442600.0],["2011-12-22",25.4267,25.6227,25.0486,25.2516,357900.0],["2011-12-23",25.3707,25.6927,25.1816,25.6157,168700.0],["2011-12-27",25.4827,25.8257,25.3777,25.6437,198600.0],["2011-12-28",25.5457,25.6157,24.7476,24.8176,276100.0],["2011-12-29",24.8176,25.6717,24.8176,25.6157,595100.0],["2011-12-30",25.5457,25.6017,25.3427,25.5667,595400.0],["2012-01-03",26.3298,26.6798,26.1057,26.2038,932400.0],["2012-01-04",26.0917,26.9178,25.9307,26.5888,736700.0],["2012-01-05",26.3018,27.1979,26.0217,27.1558,681700.0],["2012-01-06",27.1208,27.3169,26.7428,26.7428,427500.0],["2012-01-09",26.7918,27.2679,26.7078,27.1278,343700.0],["2012-01-10",27.5549,27.9329,27.4289,27.9189,610000.0],["2012-01-11",27.7159,28.339,27.6529,28.1009,725200.0],["2012-01-12",28.29,28.759,28.0379,28.731,694100.0],["2012-01-13",28.346,29.032,28.241,28.864,589600.0],["2012-01-17",29.3261,30.6072,29.3121,29.8021,1266800.0],["2012-01-18",29.7461,30.4882,29.7181,30.3412,773100.0],["2012-01-19",30.5512,30.6072,30.0542,30.1312,625800.0],["2012-01-20",29.8792,29.8792,28.9831,29.3961,992400.0],["2012-01-23",29.4591,29.8861,29.2281,29.3891,567900.0],["2012-01-24",29.2141,30.4462,29.13,30.3412,983600.0],["2012-01-25",30.1942,30.8032,30.0822,30.6982,759000.0],["2012-01-26",31.4263,32.3504,30.1382,30.4532,1213300.0],["2012-01-27",30.6002,30.7962,30.2432,30.4602,785800.0],["2012-01-30",30.0752,30.8382,29.9981,30.6702,747900.0],["2012-01-31",30.8032,30.8032,30.1802,30.1802,931800.0],["2012-02-01",30.3762,30.9502,30.3692,30.6912,943600.0],["2012-02-02",30.7892,30.8732,30.3062,30.3902,682800.0],["2012-02-03",30.9099,31.5561,30.9099,31.2751,432200.0],["2012-02-06",30.9591,31.3735,30.7203,31.0715,558200.0],["2012-02-07",31.0785,31.5982,30.8608,31.4086,706000.0],["2012-02-08",31.5209,31.7808,31.4999,31.5982,905000.0],["2012-02-09",31.6123,31.9143,31.4858,31.7387,651500.0],["2012-02-10",31.3383,31.4648,30.7343,30.8889,657600.0],["2012-02-13",31.2541,31.8581,31.0715,31.8581,535500.0],["2012-02-14",31.7246,32.3076,31.4156,32.2795,821000.0],["2012-02-15",32.3076,32.7711,31.535,31.7106,826600.0],["2012-02-16",31.6474,32.6236,31.6052,32.3778,692500.0],["2012-02-17",32.5955,32.8203,32.146,32.3638,368600.0],["2012-02-21",32.3357,32.8203,32.0828,32.3146,606400.0],["2012-02-22",32.132,32.7571,32.0758,32.2724,540400.0],["2012-02-23",32.1601,32.3146,31.7457,32.125,432500.0],["2012-02-24",32.139,32.5604,31.9985,32.132,367600.0],["2012-02-27",31.9353,32.146,31.535,31.9494,408200.0],["2012-02-28",31.9072,32.3076,31.549,32.2022,372500.0],["2012-02-29",32.3216,32.7641,32.1671,32.3567,1043300.0],["2012-03-01",32.5183,33.1644,32.4551,32.7149,849700.0],["2012-03-02",32.7079,33.2276,32.2022,32.3848,742500.0],["2012-03-05",32.2725,32.441,31.9775,32.1671,486600.0],["2012-03-06",31.6193,31.7668,30.8046,30.9872,512300.0],["2012-03-07",31.0574,31.1698,30.8116,30.8818,865900.0],["2012-03-08",31.233,31.823,31.0504,31.6685,421300.0],["2012-03-09",31.7176,32.0828,31.6544,31.7387,666300.0],["2012-03-12",31.6895,31.9072,31.6685,31.7317,273600.0],["2012-03-13",31.9424,32.6166,31.6755,32.6096,601000.0],["2012-03-14",32.7992,33.031,32.6236,32.8694,972200.0],["2012-03-15",33.0521,33.5297,32.9397,33.3681,661000.0],["2012-03-16",33.2628,33.5858,32.9537,32.9748,614000.0],["2012-03-19",32.9537,33.045,32.6306,32.8624,402200.0],["2012-03-20",32.6868,32.7641,31.7176,32.0056,875300.0],["2012-03-21",32.0898,32.139,31.7387,32.0618,693100.0],["2012-03-22",31.6966,31.7738,30.6501,30.9802,1092300.0],["2012-03-23",31.0855,31.1066,30.6641,31.0715,635400.0],["2012-03-26",31.535,31.7246,31.3032,31.549,398500.0],["2012-03-27",31.5982,31.6404,31.3805,31.3875,530200.0],["2012-03-28",31.2822,31.542,30.7835,31.0715,532300.0],["2012-03-29",30.8537,31.4226,30.7975,31.3313,337900.0],["2012-03-30",31.6263,31.6263,31.2541,31.2751,364200.0],["2012-04-02",31.1979,31.8932,30.9099,31.4999,562200.0],["2012-04-03",31.4577,31.6193,31.0574,31.4437,729500.0],["2012-04-04",31.0082,31.3243,30.5658,30.8608,772000.0],["2012-04-05",30.7484,31.83,30.4815,31.3173,862100.0],["2012-04-09",30.6641,30.8327,30.341,30.7203,602500.0],["2012-04-10",30.629,30.629,29.9899,30.1514,889100.0],["2012-04-11",30.643,30.945,30.3691,30.4534,644200.0],["2012-04-12",30.4674,31.3103,30.4674,31.1628,428900.0],["2012-04-13",30.9731,31.1206,30.636,30.6922,438200.0],["2012-04-16",30.917,31.2119,30.6501,30.8186,489900.0],["2012-04-17",31.1979,31.7106,31.1136,31.4648,398000.0],["2012-04-18",31.3454,31.4999,31.1628,31.2611,309300.0],["2012-04-19",31.2541,31.5491,30.5728,30.7414,495100.0],["2012-04-20",30.9802,31.6614,30.9731,31.3313,504800.0],["2012-04-23",30.8256,30.8397,30.4253,30.6922,743900.0],["2012-04-24",30.7554,31.4929,30.7554,31.4577,592200.0],["2012-04-25",31.844,32.4761,31.7597,32.434,1134600.0],["2012-04-26",32.1741,32.1741,29.2735,29.8915,3010500.0],["2012-04-27",29.3297,30.0601,29.0487,29.8986,1043900.0],["2012-04-30",29.8845,29.9266,29.4491,29.6598,985300.0],["2012-05-01",29.6387,30.046,29.1962,29.4982,812700.0],["2012-05-02",29.1892,29.7721,29.0558,29.5614,875500.0],["2012-05-03",29.5474,29.6738,29.0417,29.1751,487500.0],["2012-05-04",28.9144,29.161,28.4422,28.858,861200.0],["2012-05-07",28.703,28.8933,28.2943,28.3788,626000.0],["2012-05-08",28.0899,28.1251,27.4979,27.7657,1782400.0],["2012-05-09",27.3499,28.0899,27.202,27.6741,980500.0],["2012-05-10",27.8432,28.0758,27.5613,27.66,663600.0],["2012-05-11",27.3781,27.8362,27.3499,27.4838,707100.0],["2012-05-14",26.9835,27.0822,26.3915,26.4338,1387800.0],["2012-05-15",25.7643,26.4268,25.7643,26.1237,1741300.0],["2012-05-16",26.2435,26.307,25.6022,25.6163,907900.0],["2012-05-17",25.6023,25.6375,24.5381,24.5663,1184500.0],["2012-05-18",24.7707,25.0385,24.4747,24.5522,1201600.0],["2012-05-21",24.665,25.3697,24.5804,24.9821,1526000.0],["2012-05-22",25.0667,25.271,24.7989,24.968,1385300.0],["2012-05-23",24.665,25.2851,24.369,25.1794,689000.0],["2012-05-24",25.3133,25.56,25.0949,25.4965,925400.0],["2012-05-25",25.4543,25.5388,25.0032,25.116,471900.0],["2012-05-29",25.3697,25.8771,25.3697,25.5036,651800.0],["2012-05-30",25.2287,25.2781,24.9398,25.116,423100.0],["2012-05-31",24.9539,25.0173,24.0519,24.4958,1505800.0],["2012-06-01",23.9884,24.0871,23.4599,23.9532,1643600.0],["2012-06-04",23.9391,24.1435,23.319,23.8052,670400.0],["2012-06-05",23.7136,24.1153,23.4529,23.7982,1111600.0],["2012-06-06",24.073,24.8623,24.066,24.813,1140900.0],["2012-06-07",25.1794,25.4331,24.4536,24.5452,843300.0],["2012-06-08",24.4958,24.7002,24.2703,24.5381,691800.0],["2012-06-11",24.8693,24.9187,23.8123,23.9039,1096000.0],["2012-06-12",24.0307,24.4888,23.918,24.3479,1284300.0],["2012-06-13",24.1364,24.1364,23.2133,23.319,1245400.0],["2012-06-14",23.0935,23.4106,22.5861,22.7693,2296900.0],["2012-06-15",22.727,22.8398,22.0153,22.2478,2080500.0],["2012-06-18",22.0857,22.5649,22.0082,22.4592,1337100.0],["2012-06-19",22.72,23.5656,22.6143,23.2485,1368400.0],["2012-06-20",23.178,23.2133,22.7411,22.8116,812200.0],["2012-06-21",22.875,22.9314,22.4099,22.4169,1049200.0],["2012-06-22",22.4733,22.572,22.1069,22.1985,1073300.0],["2012-06-25",21.8461,21.9518,21.5995,21.7686,597800.0],["2012-06-26",21.7968,22.2549,21.7968,22.1703,1117200.0],["2012-06-27",22.1492,22.4592,22.0223,22.1492,858000.0],["2012-06-28",21.9236,22.4028,21.9166,22.3958,827700.0],["2012-06-29",23.0019,23.467,23.0019,23.3613,869500.0],["2012-07-02",23.3331,23.3965,22.5931,22.6988,806800.0],["2012-07-03",22.6636,23.5374,22.6284,23.5093,351400.0],["2012-07-05",23.4388,23.9744,23.3753,23.8968,667800.0],["2012-07-06",23.5374,23.5727,23.0582,23.1569,470000.0],["2012-07-09",23.1428,23.5092,22.9384,23.467,641200.0],["2012-07-10",23.6784,23.8757,22.6706,22.8186,804200.0],["2012-07-11",22.7482,23.0159,22.5156,22.6847,738500.0],["2012-07-12",22.4451,23.171,22.283,23.0512,852400.0],["2012-07-13",23.1428,23.6925,23.1428,23.5868,531400.0],["2012-07-16",23.4317,23.5445,23.171,23.4035,338800.0],["2012-07-17",23.5586,23.8546,23.2696,23.7066,397100.0],["2012-07-18",23.3894,24.3479,23.1921,23.9885,583900.0],["2012-07-19",24.1223,24.4677,24.0942,24.4183,481000.0],["2012-07-20",24.1858,24.2985,23.8193,23.9321,494500.0],["2012-07-23",23.3683,24.1858,23.178,24.1364,673900.0],["2012-07-24",24.1153,24.1153,23.1851,23.4458,734900.0],["2012-07-25",23.6572,23.7982,23.0089,23.6502,1130000.0],["2012-07-26",24.8059,26.8284,24.0237,25.3204,2048600.0],["2012-07-27",25.4049,26.7791,24.9751,26.6311,946000.0],["2012-07-30",26.5677,26.8355,26.1378,26.469,610100.0],["2012-07-31",26.462,26.6452,25.7009,26.0039,947600.0],["2012-08-01",26.1731,26.5607,25.7996,25.9053,621900.0],["2012-08-02",25.6445,26.2153,24.9539,25.3204,791700.0],["2012-08-03",25.9787,26.3609,25.8371,26.1981,483000.0],["2012-08-06",26.3043,26.8635,26.276,26.2831,413000.0],["2012-08-07",26.5379,27.1679,26.4954,26.8493,441000.0],["2012-08-08",26.7998,27.1113,26.4105,26.998,300200.0],["2012-08-09",26.6653,27.1679,26.46,26.6511,623200.0],["2012-08-10",26.3892,26.5733,26.0707,26.4034,707400.0],["2012-08-13",26.3326,26.4246,25.6672,26.1415,821500.0],["2012-08-14",25.9504,25.9504,24.9735,25.4124,1581700.0],["2012-08-15",25.3133,25.7663,25.2425,25.6601,724800.0],["2012-08-16",25.7309,26.4742,25.6672,26.3963,496400.0],["2012-08-17",26.4388,26.7856,26.2972,26.7219,466100.0],["2012-08-20",26.5096,26.6582,26.2264,26.3751,537200.0],["2012-08-21",26.5025,27.2174,26.3963,26.7786,706600.0],["2012-08-22",26.7149,26.7503,25.8583,26.3397,1015200.0],["2012-08-23",26.3114,26.4883,25.7238,25.9433,776900.0],["2012-08-24",25.8654,26.2406,25.5681,26.0495,570800.0],["2012-08-27",26.1769,26.2193,25.7451,25.8796,431700.0],["2012-08-28",25.8159,26.0424,25.6814,25.7734,316000.0],["2012-08-29",25.7522,26.007,25.4549,25.9787,441200.0],["2012-08-30",25.7663,25.9645,25.3628,25.469,521100.0],["2012-08-31",25.7451,26.1415,25.5186,26.0778,627800.0],["2012-09-04",25.9999,26.2547,25.5752,26.1769,590500.0],["2012-09-05",26.1344,26.3468,25.7522,25.922,503500.0],["2012-09-06",26.2264,27.2316,26.191,27.0334,917100.0],["2012-09-07",27.1537,27.8262,27.0617,27.7837,1026100.0],["2012-09-10",27.6563,27.8828,27.3519,27.3944,699700.0],["2012-09-11",27.72,28.4774,27.4652,27.5643,503300.0],["2012-09-12",27.72,27.9961,27.3519,27.7979,572700.0],["2012-09-13",27.7696,27.9678,27.0192,27.6351,1105500.0],["2012-09-14",27.8758,28.9871,27.8333,28.081,908300.0],["2012-09-17",28.1023,28.1518,27.267,27.444,774000.0],["2012-09-18",27.4015,27.5926,27.1537,27.2811,490500.0],["2012-09-19",27.543,27.9041,27.2882,27.6846,737500.0],["2012-09-20",27.3803,27.4156,26.6441,26.9909,1000400.0],["2012-09-21",27.3307,27.4581,26.8069,26.8069,1091200.0],["2012-09-24",26.8069,26.9485,26.5379,26.6795,740900.0],["2012-09-25",26.6936,26.7503,26.007,26.007,554500.0],["2012-09-26",26.0282,26.0282,25.285,25.9433,863600.0],["2012-09-27",26.0282,26.5591,25.9504,26.4954,712600.0],["2012-09-28",26.2831,26.4246,25.9716,26.2477,550400.0],["2012-10-01",26.2901,26.7644,25.4832,25.83,1626700.0],["2012-10-02",25.9858,26.0565,25.3487,25.5469,587400.0],["2012-10-03",25.6318,25.9362,25.3841,25.6601,345800.0],["2012-10-04",25.8159,25.9928,25.6247,25.9716,271300.0],["2012-10-05",26.1203,26.6228,26.0778,26.2123,531400.0],["2012-10-08",25.9716,26.0849,25.8442,25.9291,422300.0],["2012-10-09",25.8937,26.0282,25.7026,25.8654,650800.0],["2012-10-10",25.6601,25.7876,25.3699,25.554,1652100.0],["2012-10-11",25.8654,25.9008,25.4549,25.5327,483900.0],["2012-10-12",25.6035,25.8371,25.3982,25.5469,763100.0],["2012-10-15",25.554,25.7097,25.3345,25.5398,591600.0],["2012-10-16",25.7663,26.0495,25.7097,26.0495,618800.0],["2012-10-17",26.0849,26.6441,26.0424,26.545,638800.0],["2012-10-18",26.4529,26.814,26.3326,26.7503,531100.0],["2012-10-19",26.4671,26.4671,25.9362,26.3397,1070500.0],["2012-10-22",26.1698,26.2972,25.7522,25.9999,1081300.0],["2012-10-23",25.5964,26.7078,25.4973,26.1273,2429300.0],["2012-10-24",24.3577,24.9169,24.032,24.3789,6349100.0],["2012-10-25",24.5417,24.8886,24.2373,24.4001,1763000.0],["2012-10-26",24.3647,24.7045,24.2019,24.6266,916400.0],["2012-10-31",24.6974,25.1646,24.6125,25.0726,974700.0],["2012-11-01",25.4832,26.2264,25.2213,26.191,1607100.0],["2012-11-02",26.4825,26.511,25.7787,25.7929,774800.0],["2012-11-05",25.7716,26.0275,25.6507,25.8711,1130400.0],["2012-11-06",26.0631,26.5892,25.8995,26.3972,837400.0],["2012-11-07",25.0678,25.9991,24.8189,25.0891,1099300.0],["2012-11-08",25.0891,25.2739,24.8403,24.954,737100.0],["2012-11-09",24.8189,25.3877,24.8189,25.1886,641200.0],["2012-11-12",25.2526,25.3024,24.9611,24.9895,346800.0],["2012-11-13",24.8189,25.3237,24.8189,24.9682,431200.0],["2012-11-14",25.1175,25.2242,24.8474,24.9185,919100.0],["2012-11-15",24.8758,25.0251,24.6838,24.8687,1054400.0],["2012-11-16",24.8829,25.018,24.7478,24.954,765600.0],["2012-11-19",25.2597,25.9635,25.1317,25.9493,805600.0],["2012-11-20",25.9635,26.1839,25.8569,26.1271,759400.0],["2012-11-21",26.2763,26.6247,26.1413,26.4754,717200.0],["2012-11-23",26.6745,27.0015,26.4328,26.9162,215800.0],["2012-11-26",26.8309,27.3499,26.7171,26.8593,665500.0],["2012-11-27",26.8238,27.0299,26.646,26.6531,487900.0],["2012-11-28",26.5465,27.1579,26.4114,27.0442,557300.0],["2012-11-29",27.2219,27.2219,26.7882,27.0086,510000.0],["2012-11-30",27.1437,27.2717,26.9375,27.101,742500.0],["2012-12-03",27.2788,27.3996,26.9517,27.0015,618800.0],["2012-12-04",26.9517,27.1935,26.7882,27.0157,330700.0],["2012-12-05",27.0797,27.5632,27.0371,27.5134,699300.0],["2012-12-06",27.3996,27.5987,27.3143,27.556,387500.0],["2012-12-07",27.6556,27.7409,27.4139,27.6911,292500.0],["2012-12-10",27.6911,28.4021,27.556,28.3452,721900.0],["2012-12-11",28.0253,28.2812,26.8735,27.5489,2287200.0],["2012-12-12",27.556,28.0253,27.5489,27.6698,522600.0],["2012-12-13",27.6627,27.8404,27.3143,27.421,453300.0],["2012-12-14",27.5205,28.139,27.5134,27.8333,857600.0],["2012-12-17",27.9115,28.3594,27.8688,28.1817,732200.0],["2012-12-18",28.1746,29.5111,28.1746,29.3547,1372100.0],["2012-12-19",29.4542,29.4613,28.9281,28.9353,877200.0],["2012-12-20",28.9353,29.2268,28.4945,28.8713,673500.0],["2012-12-21",28.5514,28.6935,28.1959,28.2883,788500.0],["2012-12-24",28.2954,28.4376,28.203,28.3949,133000.0],["2012-12-26",28.4234,28.4874,28.1035,28.1674,230100.0],["2012-12-27",28.1817,28.2599,27.7835,28.1674,276400.0],["2012-12-28",27.9328,28.331,27.7693,28.0466,317200.0],["2012-12-31",27.876,28.5371,27.876,28.4376,383500.0],["2013-01-02",29.1912,30.5562,29.1699,30.5349,1247300.0],["2013-01-03",30.4425,30.7482,30.151,30.4993,891300.0],["2013-01-04",30.5135,30.7695,30.3713,30.6131,590800.0],["2013-01-07",30.5136,30.606,30.3643,30.5278,663200.0],["2013-01-08",30.9259,31.3027,30.1083,30.1652,1143600.0],["2013-01-09",30.3216,30.7411,30.2434,30.6273,532100.0],["2013-01-10",30.7624,30.7624,29.3405,29.9306,1713800.0],["2013-01-11",29.8097,29.8097,29.3832,29.6249,730800.0],["2013-01-14",29.5253,29.7457,29.3618,29.6249,534200.0],["2013-01-15",29.44,29.568,29.3405,29.4685,678100.0],["2013-01-16",29.4329,29.568,29.2196,29.4969,536600.0],["2013-01-17",29.7102,30.3643,29.7102,30.2861,926200.0],["2013-01-18",30.5278,30.6771,30.0159,30.2576,730500.0],["2013-01-22",30.0799,30.3287,29.6178,29.9235,1280400.0],["2013-01-23",29.9093,30.2078,29.8026,30.1083,1021800.0],["2013-01-24",27.7978,29.7528,27.7267,29.1485,4613600.0],["2013-01-25",29.241,29.44,28.6864,29.0632,1626100.0],["2013-01-28",29.0703,29.4969,28.8642,29.1841,932900.0],["2013-01-29",29.1841,29.1841,28.8215,28.985,896500.0],["2013-01-30",29.049,29.0561,28.6367,28.6793,603600.0],["2013-01-31",28.6651,29.2267,28.6011,29.1557,708700.0],["2013-02-01",31.825,31.825,28.4633,29.6552,1308200.0],["2013-02-04",29.277,29.4269,28.7488,28.8345,1129400.0],["2013-02-05",28.9558,29.1771,28.8273,29.0272,577800.0],["2013-02-06",28.913,29.3341,28.8702,29.2841,662400.0],["2013-02-07",29.227,29.2841,28.9487,29.1057,592100.0],["2013-02-08",29.1557,29.3555,28.9058,28.9415,1395800.0],["2013-02-11",28.963,29.2199,28.9059,28.9772,743600.0],["2013-02-12",28.9558,29.5982,28.9487,29.4126,929800.0],["2013-02-13",29.4768,29.9764,29.434,29.9479,764800.0],["2013-02-14",30.0764,30.576,29.9265,30.0407,1281900.0],["2013-02-15",30.2262,30.2905,29.8551,29.8765,690500.0],["2013-02-19",29.9336,29.9764,29.4554,29.8337,703800.0],["2013-02-20",29.7338,29.9122,29.2627,29.2627,696000.0],["2013-02-21",29.1485,29.3626,28.6418,28.913,952200.0],["2013-02-22",29.0843,29.3269,29.0486,29.2627,693700.0],["2013-02-25",29.3555,29.3698,28.342,28.342,754800.0],["2013-02-26",28.4419,28.4776,27.6283,27.978,1431500.0],["2013-02-27",27.9566,28.7203,27.8495,28.5347,816600.0],["2013-02-28",28.5204,29.1913,28.4277,28.8916,736300.0],["2013-03-01",28.5704,28.6061,28.0922,28.3634,709300.0],["2013-03-04",28.2135,28.392,27.7924,28.2135,358700.0],["2013-03-05",28.9273,28.9273,28.4419,28.7774,627600.0],["2013-03-06",28.8916,29.0771,28.7488,28.9201,413000.0],["2013-03-07",28.9415,29.0129,28.6632,28.9487,438600.0],["2013-03-08",29.2056,30.5117,29.1771,30.3975,1299100.0],["2013-03-11",30.3333,30.4546,30.1477,30.2905,550100.0],["2013-03-12",29.9193,30.2905,29.7552,29.9051,521400.0],["2013-03-13",29.9193,30.0978,29.7837,30.0335,376500.0],["2013-03-14",29.9122,30.1406,29.02,29.9907,1333500.0],["2013-03-15",29.6553,29.7195,29.2199,29.6339,1373500.0],["2013-03-18",29.07,29.7623,28.8059,29.434,548400.0],["2013-03-19",29.4197,29.5553,28.3991,28.8773,1308400.0],["2013-03-20",29.1985,29.2056,28.6775,28.7917,952000.0],["2013-03-21",28.6489,28.6775,27.9138,28.1136,911700.0],["2013-03-22",28.1564,28.4633,27.7853,27.928,1185100.0],["2013-03-25",27.9994,28.028,27.5783,27.6854,588900.0],["2013-03-26",27.8139,27.928,27.6854,27.7924,726300.0],["2013-03-27",27.7068,27.8353,27.0288,27.7782,782700.0],["2013-03-28",27.821,28.0422,27.6283,27.8638,590300.0],["2013-04-01",27.7924,27.8995,27.2714,27.4427,418000.0],["2013-04-02",27.5212,27.6354,27.093,27.2571,555900.0],["2013-04-03",27.2143,27.3142,26.7932,26.9074,1120900.0],["2013-04-04",26.9431,27.3,26.9431,27.2429,506100.0],["2013-04-05",26.7361,27.2215,26.6291,27.2001,431800.0],["2013-04-08",27.2,27.4142,27.0216,27.3999,303500.0],["2013-04-09",27.4356,27.7068,27.1287,27.5212,537800.0],["2013-04-10",27.5712,27.6069,27.1572,27.4427,936600.0],["2013-04-11",27.4499,27.614,27.2714,27.4427,651800.0],["2013-04-12",27.2714,27.3642,26.9288,27.1358,560300.0],["2013-04-15",26.8717,26.9003,25.7583,25.8154,1492800.0],["2013-04-16",25.9938,26.5149,25.9938,26.2651,1490100.0],["2013-04-17",26.0367,26.2365,25.6798,25.794,747700.0],["2013-04-18",25.8725,26.1081,25.6227,25.7226,805900.0],["2013-04-19",25.744,25.844,25.4086,25.6156,1288900.0],["2013-04-22",25.6227,26.2579,25.3301,25.9867,815900.0],["2013-04-23",26.0938,26.729,26.0866,26.5006,812400.0],["2013-04-24",26.4935,26.9288,26.4935,26.6862,947200.0],["2013-04-25",26.0224,28.0851,25.844,27.7782,1254400.0],["2013-04-26",27.821,27.821,27.2572,27.4713,466700.0],["2013-04-29",27.6211,28.4776,27.6211,28.235,933100.0],["2013-04-30",28.2421,28.5633,27.7425,28.5418,786700.0],["2013-05-01",28.4633,28.4919,28.0208,28.0708,1323200.0],["2013-05-02",27.4713,28.7346,27.4713,28.3349,751500.0],["2013-05-03",28.8222,29.2378,28.5499,28.7648,932400.0],["2013-05-06",28.772,29.2593,28.471,29.202,638900.0],["2013-05-07",29.3668,29.5818,29.0658,29.46,528400.0],["2013-05-08",29.4671,29.8613,29.3668,29.8111,535000.0],["2013-05-09",29.7538,29.8469,29.4671,29.6176,578100.0],["2013-05-10",29.6104,29.8039,29.4671,29.6176,476100.0],["2013-05-13",28.5714,29.8398,28.5714,29.6678,513500.0],["2013-05-14",29.6319,30.1981,29.6319,30.1766,400900.0],["2013-05-15",30.0117,30.2984,29.9974,30.2984,308800.0],["2013-05-16",30.1981,30.3844,29.9974,30.1336,595700.0],["2013-05-17",30.2697,30.7284,30.2697,30.5707,600600.0],["2013-05-20",30.4847,30.9218,30.4847,30.8287,414100.0],["2013-05-21",30.8072,31.2156,30.6424,31.058,490100.0],["2013-05-22",31.0867,31.3088,30.3772,30.5349,406600.0],["2013-05-23",30.0333,30.7714,29.9688,30.757,595800.0],["2013-05-24",30.4919,30.5492,30.1407,30.3844,381200.0],["2013-05-28",30.8287,31.0293,30.628,30.7714,470200.0],["2013-05-29",30.4632,30.8502,30.3987,30.5349,437300.0],["2013-05-30",30.5635,31.1368,30.0906,30.929,433900.0],["2013-05-31",30.7212,31.4306,30.6352,31.058,524100.0],["2013-06-03",31.058,31.1368,30.0977,30.6424,861000.0],["2013-06-04",30.6424,30.8932,29.7394,30.0404,911700.0],["2013-06-05",29.9114,30.0834,29.3883,29.4098,534500.0],["2013-06-06",29.3596,29.6248,29.159,29.6248,636900.0],["2013-06-07",29.8254,29.8828,29.5746,29.8254,617200.0],["2013-06-10",29.8971,29.9616,29.3453,29.5889,573500.0],["2013-06-11",29.159,29.5531,28.9511,29.1446,512900.0],["2013-06-12",29.4098,29.4456,28.4209,28.557,474000.0],["2013-06-13",28.5212,28.8007,28.4925,28.5069,1412300.0],["2013-06-14",28.4997,28.901,28.3062,28.7648,949700.0],["2013-06-17",29.0156,29.1088,28.7075,28.8508,572000.0],["2013-06-18",28.8867,29.3883,28.858,29.288,357000.0],["2013-06-19",29.2951,29.4456,28.9655,28.9655,364100.0],["2013-06-20",28.5069,28.6717,27.9766,28.0339,434300.0],["2013-06-21",27.5108,28.3922,27.5108,27.8762,665600.0],["2013-06-24",27.4391,27.6684,27.174,27.4463,386700.0],["2013-06-25",27.8332,27.8906,27.5753,27.6899,350900.0],["2013-06-26",27.9551,28.0769,27.6828,27.8762,253200.0],["2013-06-27",28.1056,28.4424,28.0841,28.3205,529700.0],["2013-06-28",28.2489,28.3922,27.8261,27.8261,1186800.0],["2013-07-01",28.1772,28.3492,27.8117,28.2202,689200.0],["2013-07-02",28.1844,28.2847,27.4391,27.7258,544100.0],["2013-07-03",27.4534,27.5753,27.217,27.3459,400400.0],["2013-07-05",27.6541,28.1772,27.5179,28.1701,395200.0],["2013-07-08",28.3349,28.5355,28.1271,28.2489,434900.0],["2013-07-09",28.4137,28.858,28.3779,28.557,482300.0],["2013-07-10",28.4567,28.5857,28.1987,28.3707,474700.0],["2013-07-11",28.8222,29.2091,28.8078,29.1661,512500.0],["2013-07-12",29.0801,29.1948,28.8078,28.9655,351100.0],["2013-07-15",28.9225,29.0515,28.7577,28.8795,368800.0],["2013-07-16",28.944,29.0945,28.5785,28.7792,343100.0],["2013-07-17",28.944,29.0658,28.7075,28.8867,324200.0],["2013-07-18",28.9297,29.4313,28.901,29.2306,359300.0],["2013-07-19",29.159,29.4098,28.9512,29.288,318100.0],["2013-07-22",29.3095,29.8111,29.1733,29.7824,506900.0],["2013-07-23",29.8756,29.9759,29.7466,29.8326,558000.0],["2013-07-24",29.9114,29.9902,29.7179,29.7681,646300.0],["2013-07-25",29.6319,30.4561,29.4098,30.4131,955800.0],["2013-07-26",30.6137,30.671,29.9329,30.5635,650000.0],["2013-07-29",30.4274,30.5277,30.2912,30.3557,559400.0],["2013-07-30",30.542,30.6639,30.1766,30.5779,579900.0],["2013-07-31",30.6352,31.3088,30.3915,31.058,415200.0],["2013-08-01",31.3733,32.5127,31.3447,32.4196,1002300.0],["2013-08-02",32.1965,32.3692,31.7001,32.3548,417600.0],["2013-08-05",32.1749,32.5203,31.7217,32.4124,459300.0],["2013-08-06",32.1102,32.2541,31.9231,32.1318,917500.0],["2013-08-07",31.7792,32.0886,31.6785,31.9447,625700.0],["2013-08-08",31.9519,32.2685,31.8512,32.2037,491800.0],["2013-08-09",32.1534,32.3044,31.9879,32.031,411900.0],["2013-08-12",31.8944,32.621,31.8944,32.5203,391100.0],["2013-08-13",32.5347,32.88,32.3116,32.7433,361600.0],["2013-08-14",32.5563,32.5563,31.3907,31.8152,1050400.0],["2013-08-15",31.4195,31.4627,30.9446,31.3476,563100.0],["2013-08-16",31.2828,31.772,31.2828,31.4339,308400.0],["2013-08-19",31.477,31.9087,31.3691,31.3835,473700.0],["2013-08-20",31.4051,31.5706,31.1173,31.4267,285800.0],["2013-08-21",31.3116,31.6281,31.2108,31.2468,220800.0],["2013-08-22",31.3691,32.1821,31.2684,32.0886,239900.0],["2013-08-23",32.103,32.103,31.6353,31.8152,322900.0],["2013-08-26",31.808,31.9519,31.6569,31.8368,320700.0],["2013-08-27",31.2972,31.4843,30.7936,30.8799,486500.0],["2013-08-28",30.7936,31.1677,30.7936,31.0382,289600.0],["2013-08-29",30.9302,31.2828,30.7935,31.1893,207000.0],["2013-08-30",31.2612,31.2612,30.5561,30.5921,677900.0],["2013-09-03",31.1389,31.4699,30.3187,30.7216,801700.0],["2013-09-04",30.7432,31.2252,30.5777,31.0598,253700.0],["2013-09-05",30.9302,31.844,30.7935,31.5922,447600.0],["2013-09-06",31.7792,31.9663,31.2252,31.6569,302900.0],["2013-09-09",31.8008,32.3908,31.7001,32.3116,322800.0],["2013-09-10",32.4196,33.0959,32.3548,32.9879,495500.0],["2013-09-11",33.1678,33.2757,32.7505,33.1534,543800.0],["2013-09-12",33.0959,33.4052,32.9232,32.952,554400.0],["2013-09-13",32.9448,33.2398,32.9016,33.0959,604500.0],["2013-09-16",33.8153,34.4988,33.211,33.3765,753600.0],["2013-09-17",33.2398,33.4844,32.9304,33.1966,750500.0],["2013-09-18",33.1103,34.1031,33.1103,34.024,529800.0],["2013-09-19",34.1895,34.1895,33.7146,33.8441,492800.0],["2013-09-20",33.8585,34.0096,33.4196,33.4196,596800.0],["2013-09-23",33.3189,33.47,33.0095,33.1534,508500.0],["2013-09-24",33.175,33.6858,33.0239,33.4988,630600.0],["2013-09-25",33.4628,34.0816,33.1103,33.3765,623500.0],["2013-09-26",33.2038,33.3405,32.9592,33.2614,622500.0],["2013-09-27",32.88,33.0527,32.6858,32.8872,514200.0],["2013-09-30",32.4987,32.9664,32.4915,32.8081,401400.0],["2013-10-01",32.8512,33.5563,32.7649,33.211,698500.0],["2013-10-02",32.9592,33.398,32.7145,33.3117,379000.0],["2013-10-03",33.1103,33.2398,32.5347,32.5994,666200.0],["2013-10-04",32.5778,32.7721,32.4124,32.4987,682500.0],["2013-10-07",32.1534,32.3332,31.88,31.88,578900.0],["2013-10-08",31.8872,32.139,31.2252,31.2324,542500.0],["2013-10-09",31.2828,31.4699,31.0094,31.2324,812400.0],["2013-10-10",31.7576,32.1606,31.5778,32.1102,352700.0],["2013-10-11",31.9087,32.4268,31.8152,32.4196,247100.0],["2013-10-14",32.1174,32.6642,32.0814,32.6426,332500.0],["2013-10-15",32.4483,32.5275,31.6929,31.9015,566700.0],["2013-10-16",32.1821,32.1965,31.7145,31.9735,575200.0],["2013-10-17",31.808,32.0886,31.513,32.067,741500.0],["2013-10-18",32.3404,33.0527,32.326,32.9664,623200.0],["2013-10-21",33.0959,33.6355,33.0671,33.6139,866900.0],["2013-10-22",33.8082,33.8082,33.1318,33.4052,1052000.0],["2013-10-23",33.0671,33.1822,32.5707,32.9736,762800.0],["2013-10-24",34.0168,34.4557,32.7505,33.247,1087000.0],["2013-10-25",33.6786,33.693,32.8369,33.4052,751100.0],["2013-10-28",33.4196,33.5635,33.0887,33.5563,445100.0],["2013-10-29",33.5491,33.693,32.9807,33.4124,484500.0],["2013-10-30",33.5276,33.5491,32.398,32.5922,907600.0],["2013-10-31",32.5131,33.5923,32.4412,33.0959,1164300.0],["2013-11-01",33.2837,33.4787,32.872,33.2981,604700.0],["2013-11-04",33.4137,33.8543,33.2837,33.811,499800.0],["2013-11-05",33.7604,34.0132,33.3559,33.6665,493900.0],["2013-11-06",33.9987,34.2371,33.4787,33.5292,317700.0],["2013-11-07",33.4859,33.6087,32.7853,32.8575,825400.0],["2013-11-08",32.9153,33.6954,32.872,33.6809,448500.0],["2013-11-11",33.5654,33.9049,33.5509,33.876,1272300.0],["2013-11-12",33.8326,33.9915,33.6737,33.9627,396600.0],["2013-11-13",33.6304,34.3888,33.6159,34.266,601800.0],["2013-11-14",34.266,34.3671,33.8471,34.266,448000.0],["2013-11-15",34.3816,34.3816,34.0638,34.2588,474800.0],["2013-11-18",34.2732,34.3165,33.7532,33.7965,331000.0],["2013-11-19",33.7243,33.8904,33.327,33.3559,388400.0],["2013-11-20",33.3704,33.6448,33.132,33.5509,474900.0],["2013-11-21",33.7532,34.1288,33.5726,33.9843,449300.0],["2013-11-22",34.0421,34.1793,33.876,34.1504,252500.0],["2013-11-25",34.2732,34.6271,34.1143,34.4971,445000.0],["2013-11-26",34.4466,34.5694,34.1793,34.3744,369200.0],["2013-11-27",34.4682,34.4682,34.1432,34.3238,248200.0],["2013-11-29",34.3527,34.5838,34.1938,34.2949,146600.0],["2013-12-02",34.266,34.8222,33.8904,34.4032,809400.0],["2013-12-03",34.1576,34.5477,33.9048,34.0132,341600.0],["2013-12-04",33.7604,34.2732,33.5509,33.8543,348900.0],["2013-12-05",33.6448,34.3527,33.6376,34.266,444300.0],["2013-12-06",34.9088,35.6239,34.6416,35.4289,1141800.0],["2013-12-09",35.4433,35.8984,35.4433,35.6962,669200.0],["2013-12-10",35.5011,36.2234,35.4723,36.0429,869400.0],["2013-12-11",35.9923,36.1151,35.2122,35.3783,958800.0],["2013-12-12",35.4289,35.6022,35.2411,35.5445,631200.0],["2013-12-13",35.6239,35.8912,35.2194,35.3856,812400.0],["2013-12-16",34.7572,35.9779,34.7572,35.6239,317900.0],["2013-12-17",35.595,35.8045,35.4867,35.7323,539100.0],["2013-12-18",35.8984,36.4835,35.3711,36.4112,829800.0],["2013-12-19",36.3246,36.888,36.1584,36.729,682300.0],["2013-12-20",36.664,37.0324,36.6062,36.9168,870100.0],["2013-12-23",37.213,37.3647,36.9024,37.3358,476900.0],["2013-12-24",37.2274,37.3936,37.1119,37.2924,283600.0],["2013-12-26",37.4225,37.6464,37.3213,37.4875,243600.0],["2013-12-27",37.4875,37.7042,37.4152,37.5452,212700.0],["2013-12-30",37.5453,37.6969,37.3719,37.3936,213000.0],["2013-12-31",37.538,37.827,37.4225,37.6103,376100.0],["2014-01-02",37.5886,37.5958,37.0902,37.343,374700.0],["2014-01-03",37.343,37.6897,37.3141,37.5525,299100.0],["2014-01-06",37.0613,37.1985,36.2379,36.404,822100.0],["2014-01-07",36.6063,36.7507,36.274,36.4762,565900.0],["2014-01-08",36.4907,36.7652,36.1368,36.6785,706700.0],["2014-01-09",36.7724,37.2708,36.7724,37.148,450000.0],["2014-01-10",37.1697,37.2708,37.0613,37.1841,354300.0],["2014-01-13",37.018,37.1913,36.3679,36.5051,482000.0],["2014-01-14",36.7363,37.2274,36.5557,37.1552,606700.0],["2014-01-15",37.2491,37.5308,37.213,37.4008,547300.0],["2014-01-16",37.3936,37.4369,37.1408,37.1841,362700.0],["2014-01-17",37.1046,37.2202,36.9457,36.9891,329700.0],["2014-01-21",37.4514,37.5453,36.534,36.7796,433700.0],["2014-01-22",36.8446,36.8446,36.1151,36.2812,598100.0],["2014-01-23",36.144,36.1873,35.4795,35.725,559700.0],["2014-01-24",35.2628,35.4578,33.8615,33.9049,980800.0],["2014-01-27",34.136,34.3527,33.132,33.5292,1567900.0],["2014-01-28",33.652,34.8077,33.5726,34.7644,1092100.0],["2014-01-29",34.3816,34.9594,34.1938,34.4394,759000.0],["2014-01-30",31.2757,32.3013,28.0614,32.0341,3082500.0],["2014-01-31",30.9073,31.7813,30.7556,31.3046,2228600.0],["2014-02-03",31.1673,31.3479,30.2283,30.2789,1368800.0],["2014-02-04",30.3439,30.994,30.1994,30.9651,952300.0],["2014-02-05",31.0445,31.0445,30.4017,30.5028,956700.0],["2014-02-06",30.5606,30.8206,30.3367,30.8134,801000.0],["2014-02-07",30.9367,31.3139,30.7191,31.1978,501000.0],["2014-02-10",31.5315,31.7636,30.9875,31.1326,895800.0],["2014-02-11",31.2196,31.546,31.0455,31.4445,313900.0],["2014-02-12",31.5315,31.8217,31.4155,31.7346,525700.0],["2014-02-13",31.4372,31.916,31.2994,31.8579,354400.0],["2014-02-14",31.8434,31.916,31.6548,31.6983,583100.0],["2014-02-18",31.1978,31.6693,31.1978,31.546,601000.0],["2014-02-19",31.4227,31.6258,31.2776,31.2994,623800.0],["2014-02-20",31.3357,31.7201,31.2341,31.5823,423000.0],["2014-02-21",31.6911,31.7346,31.4372,31.5533,240600.0],["2014-02-24",31.5895,32.1916,31.5605,31.7781,216500.0],["2014-02-25",31.7926,31.7926,31.3574,31.4952,576800.0],["2014-02-26",31.5533,32.2859,31.4952,31.974,347700.0],["2014-02-27",31.9232,32.0828,31.7419,31.8942,266100.0],["2014-02-28",31.8797,32.3222,31.6983,31.7274,483900.0],["2014-03-03",31.4154,31.7128,31.2341,31.5315,596500.0],["2014-03-04",32.0175,32.3947,31.9522,32.1408,385500.0],["2014-03-05",32.2278,32.4382,31.945,32.4382,826700.0],["2014-03-06",32.4455,32.7719,32.4455,32.7138,587200.0],["2014-03-07",32.8952,32.9895,32.605,32.7284,378300.0],["2014-03-10",32.7211,32.8299,32.2061,32.3004,398100.0],["2014-03-11",32.3004,32.3874,32.09,32.2786,729400.0],["2014-03-12",32.0973,32.3947,32.003,32.3584,626200.0],["2014-03-13",32.3584,32.547,31.7709,31.9305,1500000.0],["2014-03-14",31.8724,32.0175,31.4372,31.5605,935100.0],["2014-03-17",31.6838,32.1336,31.6838,32.0683,574500.0],["2014-03-18",32.1408,32.3004,31.9522,32.1553,420800.0],["2014-03-19",32.1118,32.1626,31.6403,31.7636,391500.0],["2014-03-20",31.6766,31.8071,31.2559,31.4735,1057000.0],["2014-03-21",31.6185,31.8434,31.4735,31.5968,1717700.0],["2014-03-24",31.7056,31.8071,31.5388,31.7346,687300.0],["2014-03-25",31.8507,32.3004,31.7926,32.2061,853500.0],["2014-03-26",32.3802,32.5325,32.1626,32.1698,783900.0],["2014-03-27",31.9667,32.09,31.2994,31.5678,724800.0],["2014-03-28",31.6186,31.8362,31.5097,31.575,445400.0],["2014-03-31",31.7636,32.1771,31.6548,32.1336,443600.0],["2014-04-01",32.2279,32.6703,32.1336,32.4164,784600.0],["2014-04-02",32.4817,33.004,32.431,32.9097,584400.0],["2014-04-03",32.9605,33.5625,32.8879,33.3812,1097700.0],["2014-04-04",33.5408,33.577,32.6268,32.6776,713900.0],["2014-04-07",31.7709,32.0755,30.944,31.1543,1832200.0],["2014-04-08",31.118,31.8652,31.0383,31.6911,672800.0],["2014-04-09",31.8724,33.2289,31.8362,33.1418,1232900.0],["2014-04-10",33.1273,33.5698,32.946,33.1418,1216600.0],["2014-04-11",33.004,33.091,32.2423,32.3076,1010800.0],["2014-04-14",32.5833,32.5833,32.09,32.3222,393700.0],["2014-04-15",32.2134,32.5035,31.5097,32.09,407800.0],["2014-04-16",32.2786,33.1708,32.1698,33.1418,691300.0],["2014-04-17",33.1708,33.8599,33.1708,33.461,609100.0],["2014-04-21",33.6061,33.6278,33.0258,33.2651,382100.0],["2014-04-22",33.1853,33.7946,33.1708,33.49,504900.0],["2014-04-23",33.4247,33.6858,33.3304,33.3739,308700.0],["2014-04-24",33.5625,34.1573,33.3086,33.9034,644600.0],["2014-04-25",33.7946,33.9034,33.2796,33.3884,452200.0],["2014-04-28",33.4972,33.5698,32.6993,33.1853,460600.0],["2014-04-29",33.3449,33.4537,33.0693,33.1128,505700.0],["2014-04-30",33.1055,33.9397,33.004,33.8962,907000.0],["2014-05-01",33.5625,35.7169,33.5625,35.1946,1034400.0],["2014-05-02",35.6226,35.6226,34.8827,34.8899,766700.0],["2014-05-05",34.7811,35.1583,34.5128,34.9407,534000.0],["2014-05-06",34.8464,34.9044,34.5128,34.578,269300.0],["2014-05-07",34.6433,34.9407,34.3314,34.6723,509400.0],["2014-05-08",34.7159,34.9915,34.3024,34.3894,518600.0],["2014-05-09",34.2875,34.5278,34.0909,34.4404,536800.0],["2014-05-12",34.637,34.8627,34.4768,34.6952,975200.0],["2014-05-13",34.7972,34.7972,34.3822,34.5059,549600.0],["2014-05-14",34.5351,34.5351,33.887,33.9671,438600.0],["2014-05-15",33.887,33.9598,33.0861,33.7196,652500.0],["2014-05-16",33.7123,33.8506,33.5084,33.7341,250900.0],["2014-05-19",33.5958,34.0108,33.5739,33.8215,427500.0],["2014-05-20",33.6467,33.7632,33.006,33.1807,625900.0],["2014-05-21",33.2754,33.5448,33.1152,33.3118,344400.0],["2014-05-22",33.3846,33.4938,32.9696,33.0934,375100.0],["2014-05-23",33.0788,33.2463,32.9696,33.1298,530200.0],["2014-05-27",33.3045,33.3337,33.1225,33.1516,631200.0],["2014-05-28",33.188,33.4137,33.1152,33.1371,520600.0],["2014-05-29",33.1735,33.2608,32.7366,33.0715,386100.0],["2014-05-30",32.8822,32.9332,32.591,32.7948,451000.0],["2014-06-02",32.8822,33.0206,32.7147,32.9259,889700.0],["2014-06-03",32.8677,33.2317,32.8094,33.1007,542300.0],["2014-06-04",33.0206,33.2754,33.0206,33.1079,738500.0],["2014-06-05",33.2463,33.5739,33.1225,33.5084,1233000.0],["2014-06-06",33.654,34.3822,33.654,34.3093,826000.0],["2014-06-09",34.2875,34.9282,34.2438,34.921,644800.0],["2014-06-10",34.8773,35.387,34.6152,35.0957,547200.0],["2014-06-11",35.0083,35.0957,34.819,34.8554,405800.0],["2014-06-12",34.7753,34.87,34.0472,34.1492,371800.0],["2014-06-13",34.2438,34.3457,33.9526,34.0254,406000.0],["2014-06-16",33.9817,34.1055,33.6249,33.8725,310400.0],["2014-06-17",33.8142,34.5496,33.7123,34.2584,419600.0],["2014-06-18",34.2948,34.3676,34.0763,34.3385,212200.0],["2014-06-19",34.404,34.6224,34.1492,34.586,450500.0],["2014-06-20",34.6588,34.8482,34.5715,34.819,419500.0],["2014-06-23",34.7681,35.1321,34.3822,34.3967,418200.0],["2014-06-24",34.2438,34.3021,33.3191,33.5812,848400.0],["2014-06-25",33.3264,33.7924,33.2754,33.6904,399000.0],["2014-06-26",33.6977,33.7924,33.3336,33.5812,616400.0],["2014-06-27",33.421,33.8579,33.3045,33.7997,403000.0],["2014-06-30",33.8506,33.8506,33.4938,33.6977,713800.0],["2014-07-01",33.8433,33.9453,33.6686,33.7487,627400.0],["2014-07-02",33.7414,33.938,33.3919,33.5011,330400.0],["2014-07-03",33.654,33.756,33.5157,33.5739,181200.0],["2014-07-07",33.472,33.472,33.0788,33.2754,459600.0],["2014-07-08",33.2463,33.3919,33.2244,33.3336,831900.0],["2014-07-09",33.2754,33.5667,33.2244,33.2827,411600.0],["2014-07-10",32.7293,32.824,32.54,32.5837,440500.0],["2014-07-11",32.4817,32.489,32.1395,32.4089,269200.0],["2014-07-14",32.6128,32.6128,32.256,32.4016,439300.0],["2014-07-15",32.2342,32.6346,32.2342,32.5181,548000.0],["2014-07-16",32.7002,32.9113,32.4817,32.824,483700.0],["2014-07-17",32.6638,32.9914,32.6201,32.7439,1136200.0],["2014-07-18",32.8021,32.955,32.6565,32.9259,270900.0],["2014-07-21",32.9405,33.3992,32.7657,33.3191,566100.0],["2014-07-22",33.4793,34.0472,33.4793,33.705,595300.0],["2014-07-23",33.6831,33.7341,33.3992,33.4065,488400.0],["2014-07-24",33.3846,33.5302,33.2827,33.29,490700.0],["2014-07-25",33.1298,33.3992,32.955,33.2972,449000.0],["2014-07-28",33.2244,33.2317,32.7876,33.057,461700.0],["2014-07-29",33.006,33.4138,32.7002,32.7002,493300.0],["2014-07-30",32.7439,32.8021,31.9866,32.2196,1305000.0],["2014-07-31",30.5813,31.2075,29.1251,30.7852,1748000.0],["2014-08-01",30.6541,30.7998,30.4503,30.676,1034100.0],["2014-08-04",30.676,30.8362,30.5449,30.7634,517100.0],["2014-08-05",30.6105,31.0328,30.5741,30.7634,502100.0],["2014-08-06",30.5886,30.7561,30.5158,30.6687,344700.0],["2014-08-07",30.7706,30.8799,30.4721,30.6177,904500.0],["2014-08-08",30.625,30.976,30.4349,30.9249,364100.0],["2014-08-11",31.1004,31.2978,30.8444,30.998,403100.0],["2014-08-12",30.9102,31.2466,30.8079,30.9249,445400.0],["2014-08-13",31.0053,31.2247,30.9687,31.0638,357400.0],["2014-08-14",31.2978,31.5391,31.0419,31.2759,590000.0],["2014-08-15",31.4441,31.4733,30.8225,30.9761,351700.0],["2014-08-18",31.2539,31.7,31.2027,31.6634,633200.0],["2014-08-19",31.7219,33.1186,31.7219,33.0894,1134100.0],["2014-08-20",32.9212,33.1113,32.5409,32.6141,1126500.0],["2014-08-21",32.6433,32.8115,32.4532,32.6653,752800.0],["2014-08-22",32.6653,32.8042,32.4605,32.5336,441800.0],["2014-08-25",32.7896,32.8335,32.6287,32.6872,530400.0],["2014-08-26",32.7238,32.8773,32.6433,32.6726,365200.0],["2014-08-27",32.7457,32.8554,32.6287,32.8554,354400.0],["2014-08-28",32.6872,32.7969,32.5702,32.6653,315300.0],["2014-08-29",32.6653,32.775,32.4824,32.7676,419900.0],["2014-09-02",32.8115,33.2064,32.5044,32.6141,545300.0],["2014-09-03",32.8115,32.8261,32.4824,32.5409,317900.0],["2014-09-04",32.5921,32.7823,32.4532,32.5921,299300.0],["2014-09-05",32.4971,32.5994,32.1607,32.3069,378900.0],["2014-09-08",32.3069,32.4239,32.1095,32.1607,300000.0],["2014-09-09",32.051,32.0803,31.8024,32.0071,543100.0],["2014-09-10",32.0437,32.1314,31.5684,31.8316,358500.0],["2014-09-11",31.6854,31.9121,31.5099,31.8316,582100.0],["2014-09-12",31.7366,31.8462,31.4514,31.6342,323600.0],["2014-09-15",31.583,31.5976,31.3782,31.4002,322500.0],["2014-09-16",31.3709,31.7585,31.3051,31.6049,390500.0],["2014-09-17",31.7073,31.8536,31.466,31.5611,362500.0],["2014-09-18",31.7,31.7,31.4952,31.5903,281400.0],["2014-09-19",31.7073,31.7877,31.0565,31.1589,537900.0],["2014-09-22",31.1516,31.1808,30.6835,30.9761,435700.0],["2014-09-23",30.8225,31.0565,30.7201,30.9102,379000.0],["2014-09-24",30.8225,31.0126,30.5958,30.6836,720800.0],["2014-09-25",30.5666,30.6031,30.3252,30.4569,675800.0],["2014-09-26",30.4642,30.6616,30.296,30.6397,463400.0],["2014-09-29",30.3252,30.7128,30.2229,30.7055,347500.0],["2014-09-30",30.6543,30.6982,30.0254,30.2082,596700.0],["2014-10-01",30.1059,30.1936,29.7841,30.04,1255600.0],["2014-10-02",30.0035,30.3179,29.9304,30.0912,454100.0],["2014-10-03",30.274,30.3984,30.0693,30.1132,412800.0],["2014-10-06",30.2521,30.4788,29.9962,30.3472,318000.0],["2014-10-07",30.0693,30.0693,29.7768,29.7841,1132600.0],["2014-10-08",29.689,30.062,29.1333,30.0181,1039600.0],["2014-10-09",29.8938,29.9962,29.2649,29.3673,815800.0],["2014-10-10",29.3161,29.3161,28.5483,28.5629,986500.0],["2014-10-13",28.073,28.6945,27.9998,28.0145,919200.0],["2014-10-14",28.1827,28.8627,28.0145,28.3947,812600.0],["2014-10-15",27.9194,28.3728,27.349,28.0218,1307600.0],["2014-10-16",27.5391,28.5117,27.5391,28.4167,1580100.0],["2014-10-17",28.7238,28.7238,28.3582,28.5044,643500.0],["2014-10-20",28.3947,28.658,28.168,28.3874,605800.0],["2014-10-21",28.6507,29.2284,28.6214,29.2064,1036300.0],["2014-10-22",29.3527,29.5062,28.892,28.9066,399100.0],["2014-10-23",29.2869,29.8426,29.2357,29.572,404600.0],["2014-10-24",29.5501,29.8572,29.3527,29.8353,430100.0],["2014-10-27",29.6964,29.7183,29.4112,29.5574,826000.0],["2014-10-28",29.7549,30.4642,29.7549,30.4496,937900.0],["2014-10-29",30.6104,30.8444,30.2155,30.4788,693800.0],["2014-10-30",27.9633,29.2137,27.7366,27.8536,1606100.0],["2014-10-31",28.1973,28.6214,27.5391,28.2338,1188700.0],["2014-11-03",28.1315,28.2558,27.9194,28.051,781400.0],["2014-11-04",27.8609,27.9998,27.7439,27.7439,453300.0],["2014-11-05",28.0437,28.3362,27.7878,28.2997,448200.0],["2014-11-06",28.4686,29.0343,28.4613,29.0123,685300.0],["2014-11-07",29.0049,29.1445,28.8066,28.8801,514500.0],["2014-11-10",28.88,29.0857,28.52,28.6229,335900.0],["2014-11-11",28.5715,28.6817,28.3511,28.6082,241800.0],["2014-11-12",28.498,29.1078,28.3584,29.0857,457800.0],["2014-11-13",29.1078,29.24,28.8139,28.9756,628900.0],["2014-11-14",28.7184,28.858,28.4907,28.7184,441400.0],["2014-11-17",28.9976,29.4898,28.9462,29.2841,651500.0],["2014-11-18",29.24,29.8865,29.24,29.6514,722700.0],["2014-11-19",29.6074,29.6294,29.2327,29.4384,423200.0],["2014-11-20",29.2915,29.6074,29.2033,29.4825,392000.0],["2014-11-21",29.9306,30.0849,29.5559,29.6,1389100.0],["2014-11-24",29.0711,29.4384,28.3143,28.4686,1134900.0],["2014-11-25",28.5641,28.6009,28.4025,28.4172,1194800.0],["2014-11-26",28.4466,28.6156,28.2115,28.285,495900.0],["2014-11-28",28.116,28.116,26.9479,27.0507,658300.0],["2014-12-01",26.9552,26.9552,25.743,26.1764,1601300.0],["2014-12-02",26.0809,26.2646,25.912,26.0809,766600.0],["2014-12-03",26.1618,26.6172,26.1177,26.3601,650600.0],["2014-12-04",26.3601,26.6246,26.1397,26.4189,603000.0],["2014-12-05",26.2793,26.5805,26.2426,26.3748,697700.0],["2014-12-08",26.1764,26.3748,25.7503,25.7797,600500.0],["2014-12-09",25.4859,26.2205,25.405,26.1985,677700.0],["2014-12-10",25.9487,25.9854,25.4491,25.4858,586800.0],["2014-12-11",25.552,25.7944,25.4785,25.6034,487700.0],["2014-12-12",25.3463,25.4418,24.8026,24.832,771800.0],["2014-12-15",24.9055,25.1112,24.45,24.7144,944600.0],["2014-12-16",24.9495,25.1185,24.6336,24.6851,1126400.0],["2014-12-17",24.6924,25.1846,24.4132,25.1185,629700.0],["2014-12-18",25.5226,25.7577,25.3903,25.6989,681400.0],["2014-12-19",25.6695,25.9707,25.5152,25.9267,1433100.0],["2014-12-22",25.9193,26.2499,25.6034,26.1838,670200.0],["2014-12-23",26.3307,26.7715,26.2573,26.7128,600000.0],["2014-12-24",26.654,26.7936,26.3895,26.5658,149400.0],["2014-12-26",26.6687,26.9258,26.485,26.5217,277800.0],["2014-12-29",26.4703,27.0287,26.4703,26.8377,378200.0],["2014-12-30",26.8083,26.8597,26.463,26.463,387300.0],["2014-12-31",26.3234,26.6466,26.0662,26.294,602000.0],["2015-01-02",26.4042,26.5658,25.8752,26.125,411500.0],["2015-01-05",25.7944,25.8679,24.9055,25.0377,903400.0],["2015-01-06",24.9055,25.214,24.5675,24.6924,1422600.0],["2015-01-07",24.5602,24.7953,24.2442,24.3398,1131300.0],["2015-01-08",24.5381,24.7585,24.3471,24.7512,799900.0],["2015-01-09",24.8393,24.9128,24.2002,24.2296,671100.0],["2015-01-12",24.0459,24.1855,23.5243,23.8181,611400.0],["2015-01-13",23.9798,24.112,23.1937,23.5096,626900.0],["2015-01-14",23.1937,23.5022,22.9292,23.4214,515700.0],["2015-01-15",23.6198,23.7006,23.0982,23.1422,943100.0],["2015-01-16",22.9659,23.1349,22.3194,23.1129,1224700.0],["2015-01-20",23.1275,23.2745,22.7896,22.9806,665700.0],["2015-01-21",22.9586,23.4875,22.7896,23.4728,802900.0],["2015-01-22",23.7006,23.7006,23.2745,23.5977,808800.0],["2015-01-23",23.4949,23.6198,23.1129,23.4508,747700.0],["2015-01-26",23.4214,23.7447,23.1496,23.7153,826400.0],["2015-01-27",23.2892,23.2892,22.5839,22.988,1019300.0],["2015-01-28",23.0835,23.1275,22.6941,22.7676,1014800.0],["2015-01-29",20.9382,23.921,20.299,23.392,3320100.0],["2015-01-30",23.1937,23.3039,22.4957,23.0835,2055400.0],["2015-02-02",23.1275,24.45,23.0394,24.4353,1900200.0],["2015-02-03",24.5822,25.7136,24.4426,25.574,1905200.0],["2015-02-04",25.4712,25.4712,24.7365,24.9569,2176400.0],["2015-02-05",25.2287,25.7797,25.0671,25.6254,1167900.0],["2015-02-06",25.7805,26.1202,25.5811,25.9725,1053500.0],["2015-02-09",25.8691,26.5042,25.8322,26.3713,1495300.0],["2015-02-10",26.519,26.519,25.6328,26.135,975500.0],["2015-02-11",26.0833,26.1055,25.4113,25.4482,1262700.0],["2015-02-12",25.6697,25.7805,25.3596,25.5368,1713500.0],["2015-02-13",25.6107,26.1867,25.5442,26.1719,901200.0],["2015-02-17",26.1276,26.1719,25.6107,25.9504,549800.0],["2015-02-18",25.8174,26.2384,25.6919,25.9947,697900.0],["2015-02-19",25.6328,26.327,25.426,26.1941,625300.0],["2015-02-20",26.135,26.2384,25.6255,26.1498,651700.0],["2015-02-23",26.0168,26.1793,25.7288,26.0021,591200.0],["2015-02-24",25.9651,26.2384,25.9061,26.0021,574900.0],["2015-02-25",26.0021,26.7701,26.0021,26.5116,676700.0],["2015-02-26",26.4821,26.5116,26.0168,26.1572,478600.0],["2015-02-27",26.1572,26.4452,25.655,25.847,840600.0],["2015-03-02",25.7953,26.2975,25.5442,26.2827,503900.0],["2015-03-03",26.2236,26.4747,26.1793,26.3713,537900.0],["2015-03-04",26.1941,26.1941,25.3965,25.5516,648900.0],["2015-03-05",25.4556,25.5442,25.079,25.4482,508100.0],["2015-03-06",25.2636,25.6402,24.8353,24.946,502400.0],["2015-03-09",25.0347,25.3005,24.9017,25.2414,491100.0],["2015-03-10",24.9017,25.0051,24.5546,24.9387,592700.0],["2015-03-11",24.9313,24.9313,24.1042,24.5546,868400.0],["2015-03-12",24.4956,24.8205,24.2223,24.7614,949500.0],["2015-03-13",24.6137,24.8574,23.7423,24.1632,1037500.0],["2015-03-16",24.1632,24.5251,23.9565,24.4956,632200.0],["2015-03-17",24.2814,24.4217,24.082,24.2962,586900.0],["2015-03-18",24.1854,25.1011,23.8826,24.9682,628900.0],["2015-03-19",24.7393,24.9239,24.4143,24.5251,270400.0],["2015-03-20",24.6876,24.9977,24.5768,24.8722,867800.0],["2015-03-23",24.8574,25.0864,24.562,24.946,569500.0],["2015-03-24",24.9091,25.1602,24.6433,25.1307,725600.0],["2015-03-25",25.2193,25.3744,24.9608,25.2562,712300.0],["2015-03-26",25.2119,25.6993,25.0568,25.138,544600.0],["2015-03-27",25.0937,25.1823,24.8353,25.1233,437400.0],["2015-03-30",25.2562,25.33,24.9534,25.3227,438200.0],["2015-03-31",25.1454,25.2119,24.791,24.8796,598500.0],["2015-04-01",24.8279,25.2045,24.6802,24.7688,531900.0],["2015-04-02",24.7393,25.175,24.6285,24.8131,549300.0],["2015-04-06",24.6211,26.2532,24.6211,26.0464,1639400.0],["2015-04-07",25.9135,25.9135,25.3153,25.3965,635300.0],["2015-04-08",25.33,25.4039,24.8353,25.1454,914100.0],["2015-04-09",25.042,25.4113,24.8796,24.9313,888500.0],["2015-04-10",25.0125,25.0125,24.4365,24.5916,666900.0],["2015-04-13",24.6063,24.7466,24.4365,24.7097,311600.0],["2015-04-14",24.6728,25.3153,24.6728,25.3153,533100.0],["2015-04-15",25.4334,26.3935,25.3448,26.2015,1085600.0],["2015-04-16",26.0538,26.3048,25.8396,25.8396,800800.0],["2015-04-17",25.6328,25.7214,25.2931,25.4039,418200.0],["2015-04-20",25.5368,25.7953,25.5147,25.7362,473300.0],["2015-04-21",25.7731,25.7731,25.0642,25.1676,360500.0],["2015-04-22",25.1823,25.6402,24.8943,25.6254,523800.0],["2015-04-23",25.6698,26.1202,25.4704,25.943,552300.0],["2015-04-24",26.0316,26.0685,25.6845,25.7879,471800.0],["2015-04-27",25.8618,26.4082,25.8618,26.4009,674800.0],["2015-04-28",26.3196,26.6593,26.0759,26.3861,578200.0],["2015-04-29",26.2162,26.9326,25.943,26.8218,1006700.0],["2015-04-30",26.7258,27.0212,26.0981,26.1498,930000.0],["2015-05-01",26.3048,26.4673,25.9947,26.039,913300.0],["2015-05-04",26.5116,26.8366,26.4747,26.6889,1953900.0],["2015-05-05",27.8778,29.473,27.7892,28.3652,3029800.0],["2015-05-06",28.7271,29.1259,28.1584,28.764,1874100.0],["2015-05-07",28.6606,28.8157,28.2988,28.3652,823500.0],["2015-05-08",28.7436,28.7436,28.1352,28.1872,632300.0],["2015-05-11",28.1872,28.432,27.9423,28.0981,818600.0],["2015-05-12",28.1204,28.4097,27.8162,28.2836,588700.0],["2015-05-13",28.4097,28.5581,28.2094,28.4839,524900.0],["2015-05-14",28.6843,28.9885,28.5359,28.6101,617800.0],["2015-05-15",28.5285,28.6101,28.0536,28.2391,724900.0],["2015-05-18",28.1204,28.2688,27.8829,28.2465,474300.0],["2015-05-19",28.1501,28.1501,27.3487,27.831,1180500.0],["2015-05-20",27.9052,28.0388,27.4897,27.7791,743300.0],["2015-05-21",27.7049,28.3801,27.5491,28.0833,839900.0],["2015-05-22",28.0165,28.2243,27.7865,27.7865,459500.0],["2015-05-26",27.5936,27.6975,27.1187,27.282,508500.0],["2015-05-27",27.3413,27.6529,27.1781,27.3784,774400.0],["2015-05-28",27.3932,27.4229,26.6735,26.8145,1214800.0],["2015-05-29",26.859,26.911,26.4658,26.7552,1081600.0],["2015-06-01",26.8739,26.8739,26.4064,26.4213,794400.0],["2015-06-02",26.3248,26.911,26.2655,26.5919,1085200.0],["2015-06-03",26.6068,26.8961,26.5623,26.7848,817700.0],["2015-06-04",26.6142,26.6735,26.3174,26.4806,447500.0],["2015-06-05",26.3916,26.9703,26.2135,26.9481,641500.0],["2015-06-08",26.911,26.9332,26.5622,26.5845,262800.0],["2015-06-09",26.6587,27.0742,26.5993,26.6958,393100.0],["2015-06-10",26.9184,26.9926,26.6735,26.8739,550000.0],["2015-06-11",26.8961,26.9555,26.5993,26.7477,414200.0],["2015-06-12",26.6439,27.0148,26.4881,26.9777,566300.0],["2015-06-15",26.6735,26.6735,25.9538,26.2209,739300.0],["2015-06-16",26.1616,26.4435,26.0948,26.2951,434300.0],["2015-06-17",26.3842,26.5548,25.939,26.028,479500.0],["2015-06-18",26.0874,26.3397,25.8203,26.2209,546100.0],["2015-06-19",26.1987,26.2284,25.8203,25.8871,708800.0],["2015-06-22",26.0503,26.1468,25.8796,26.08,356600.0],["2015-06-23",26.08,26.2284,25.8426,26.2061,846300.0],["2015-06-24",26.0948,26.3248,25.9538,26.258,346700.0],["2015-06-25",26.258,26.3397,25.7535,25.9984,525600.0],["2015-06-26",26.0503,26.2284,25.939,26.2061,557800.0],["2015-06-29",25.8871,26.0948,25.4122,25.4345,576400.0],["2015-06-30",25.568,25.6571,25.1154,25.3158,714800.0],["2015-07-01",25.4419,25.4419,24.9893,25.0412,760700.0],["2015-07-02",25.3751,25.6793,25.1599,25.2045,412500.0],["2015-07-06",24.8557,25.2416,24.7667,24.9003,500200.0],["2015-07-07",24.8483,24.9003,24.3215,24.7964,912000.0],["2015-07-08",24.6183,24.8409,24.0396,24.1064,574700.0],["2015-07-09",24.2919,24.3809,23.7947,23.8022,986200.0],["2015-07-10",24.0767,24.1435,23.7947,23.8689,508800.0],["2015-07-13",24.0025,24.3735,23.8467,24.3215,783700.0],["2015-07-14",24.3067,24.5961,24.2696,24.4773,444600.0],["2015-07-15",24.3957,24.4922,23.817,23.9209,595600.0],["2015-07-16",24.0544,24.2548,23.8986,23.9951,531300.0],["2015-07-17",23.9802,24.0989,23.817,23.9431,349900.0],["2015-07-20",24.0099,24.136,23.8318,24.0544,565400.0],["2015-07-21",24.0693,24.1509,23.8022,23.9728,609000.0],["2015-07-22",23.8615,24.0025,23.6909,23.7354,585300.0],["2015-07-23",23.7576,23.8689,23.4312,23.6167,525000.0],["2015-07-24",23.5573,23.6909,22.9341,22.9712,762000.0],["2015-07-27",22.7708,23.0602,22.6002,23.0454,549300.0],["2015-07-28",23.1641,23.8615,23.0379,23.5202,1473600.0],["2015-07-29",23.4015,24.4996,23.3792,24.2399,1321500.0],["2015-07-30",23.8096,25.4271,23.2012,24.6035,2274600.0],["2015-07-31",24.507,24.5219,23.1566,23.5128,1539000.0],["2015-08-03",23.4831,23.5796,23.0379,23.1863,590200.0],["2015-08-04",23.127,23.5499,22.8821,22.9563,712700.0],["2015-08-05",23.1641,23.6834,23.0824,23.2754,427400.0],["2015-08-06",23.2457,23.2976,22.9192,23.1863,785800.0],["2015-08-07",23.1565,23.6418,23.0818,23.1938,448100.0],["2015-08-10",23.3133,24.0675,23.2013,24.06,706900.0],["2015-08-11",23.261,23.261,22.2977,22.5591,1411300.0],["2015-08-12",22.3948,23.0892,22.3126,23.0818,1248300.0],["2015-08-13",23.0295,23.2087,22.5143,22.6636,583800.0],["2015-08-14",22.6636,22.9847,22.5217,22.9324,430200.0],["2015-08-17",22.8727,23.022,22.5516,22.925,396800.0],["2015-08-18",22.8802,22.8802,22.5143,22.6188,371900.0],["2015-08-19",22.4844,22.5591,22.0513,22.2902,747100.0],["2015-08-20",22.1633,22.2081,21.551,21.5883,774000.0],["2015-08-21",21.5136,21.8721,21.3643,21.4614,918000.0],["2015-08-24",20.5279,21.5659,20.386,20.6847,1266200.0],["2015-08-25",21.4016,21.4315,20.4756,20.4756,1140400.0],["2015-08-26",20.9536,20.9536,20.4757,20.8266,552000.0],["2015-08-27",21.2,21.6928,21.0581,21.3867,837000.0],["2015-08-28",21.3493,22.3425,21.3493,22.223,925300.0],["2015-08-31",22.1409,22.8354,21.7302,22.7756,1059600.0],["2015-09-01",22.2454,22.574,21.5584,21.6555,1025000.0],["2015-09-02",21.9393,22.0438,21.4539,21.8347,473200.0],["2015-09-03",21.8497,21.9169,21.4838,21.7451,788500.0],["2015-09-04",21.4987,21.5584,21.088,21.1328,544900.0],["2015-09-08",21.4165,21.5584,21.2075,21.2523,904900.0],["2015-09-09",21.4165,21.4763,20.9013,20.9237,829000.0],["2015-09-10",20.961,21.1701,20.6922,20.7968,595300.0],["2015-09-11",20.6101,20.7967,20.4383,20.6175,359200.0],["2015-09-14",20.6101,20.6325,20.3711,20.4234,434500.0],["2015-09-15",20.4831,20.8938,20.3711,20.8341,463300.0],["2015-09-16",20.9013,21.2672,20.8341,21.2075,313300.0],["2015-09-17",21.2,21.2,20.625,20.6847,442500.0],["2015-09-18",20.3636,20.4458,19.9156,20.0948,1122300.0],["2015-09-21",20.1471,20.3263,19.826,19.8409,537500.0],["2015-09-22",19.4676,19.7961,19.3481,19.5796,529800.0],["2015-09-23",19.6692,19.6692,18.8926,19.012,408500.0],["2015-09-24",18.6461,18.8254,18.2802,18.7432,914900.0],["2015-09-25",18.8627,19.0494,18.4744,18.5267,685000.0],["2015-09-28",18.2205,18.34,17.9517,18.228,532000.0],["2015-09-29",18.2802,18.437,17.75,18.1906,513100.0],["2015-09-30",18.34,18.6237,18.0413,18.5864,994300.0],["2015-10-01",18.6909,19.0568,18.1458,18.4893,954500.0],["2015-10-02",18.3474,19.5124,18.2205,19.475,1634900.0],["2015-10-05",19.6244,20.5354,19.5273,20.3487,1563700.0],["2015-10-06",20.3786,21.3717,20.3786,21.3269,1515800.0],["2015-10-07",21.4091,21.9617,20.8938,21.2224,1498600.0],["2015-10-08",21.2224,21.9915,21.1552,21.8347,1034700.0],["2015-10-09",21.8347,21.9243,21.1851,21.2672,599700.0],["2015-10-12",21.3269,21.3568,20.4308,20.6399,724900.0],["2015-10-13",20.4607,20.8416,20.3935,20.5727,798600.0],["2015-10-14",20.6549,20.7071,20.3039,20.4084,758600.0],["2015-10-15",20.4383,20.5877,20.0425,20.2815,818300.0],["2015-10-16",20.1994,20.274,19.2958,19.7438,809300.0],["2015-10-19",19.5422,19.826,19.3107,19.3779,471600.0],["2015-10-20",19.2286,19.8932,19.1838,19.7065,460800.0],["2015-10-21",19.7588,20.2292,19.587,19.7662,471500.0],["2015-10-22",19.9455,20.9088,19.8185,20.401,930900.0],["2015-10-23",20.7221,20.8864,20.4682,20.5802,725100.0],["2015-10-26",20.5578,20.7968,20.4757,20.5429,698100.0],["2015-10-27",20.2442,20.4682,19.8111,20.3039,655900.0],["2015-10-28",19.7214,20.7519,19.5945,20.4533,1259200.0],["2015-10-29",20.3188,20.9685,20.3188,20.6997,969600.0],["2015-10-30",20.7743,21.0954,20.6101,20.9984,1347800.0],["2015-11-02",20.9909,21.5136,20.6922,21.4838,1586300.0],["2015-11-03",20.7445,21.0282,19.8559,20.7743,3938100.0],["2015-11-04",20.4981,21.1403,20.4159,20.6698,1976600.0],["2015-11-05",20.6698,21.5659,20.6101,21.4539,1369400.0],["2015-11-06",21.326,21.672,20.8673,21.672,1089700.0],["2015-11-09",21.5968,21.6644,21.1381,21.2283,1089900.0],["2015-11-10",21.0779,21.4464,20.8974,21.4088,1213600.0],["2015-11-11",21.4313,21.4614,20.6869,20.7621,1005600.0],["2015-11-12",20.4462,20.6041,19.5965,19.6792,1229300.0],["2015-11-13",19.5965,19.8898,19.3483,19.6943,1227800.0],["2015-11-16",19.6867,20.168,19.6341,20.153,671200.0],["2015-11-17",20.1454,20.2733,19.6943,19.9274,606600.0],["2015-11-18",20.0702,20.6418,20.0702,20.5966,550300.0],["2015-11-19",20.4989,20.7771,20.3184,20.7169,569900.0],["2015-11-20",20.8297,21.0027,20.6117,20.732,494600.0],["2015-11-23",20.5966,21.0553,20.544,20.747,432200.0],["2015-11-24",20.747,21.4764,20.544,21.3636,704000.0],["2015-11-25",21.326,21.4539,21.1832,21.311,523400.0],["2015-11-27",21.2734,21.4388,21.1155,21.3862,214700.0],["2015-11-30",21.5065,22.0028,21.1982,21.9953,1189100.0],["2015-12-01",21.9427,22.0555,21.6344,21.702,1012600.0],["2015-12-02",21.6043,21.8524,21.2734,21.3712,749700.0],["2015-12-03",21.4313,21.4464,20.8824,21.0478,642900.0],["2015-12-04",20.7997,20.9726,20.4086,20.7169,780100.0],["2015-12-07",20.4011,20.4011,19.8447,19.9274,914900.0],["2015-12-08",19.604,19.7093,19.1002,19.3108,1812600.0],["2015-12-09",19.2957,19.7394,19.2055,19.4235,760200.0],["2015-12-10",19.3784,19.6943,19.3258,19.6115,693100.0],["2015-12-11",19.3258,19.4461,19.1754,19.2506,535900.0],["2015-12-14",19.1378,19.2807,18.852,19.228,1165000.0],["2015-12-15",16.2728,17.0247,15.1298,15.5734,8563300.0],["2015-12-16",15.3478,15.5809,13.5055,13.6634,9196300.0],["2015-12-17",13.6408,14.1823,13.4378,13.4905,3158000.0],["2015-12-18",13.4905,13.7311,13.3175,13.6108,2868200.0],["2015-12-21",13.6634,13.9341,13.4228,13.9191,1936100.0],["2015-12-22",14.0093,14.3402,13.9567,14.3101,1840200.0],["2015-12-23",14.3778,14.9568,14.3778,14.9342,2266800.0],["2015-12-24",14.8891,15.0245,14.6335,14.7011,402100.0],["2015-12-28",14.5432,14.6936,13.8439,13.9567,1961200.0],["2015-12-29",14.2274,14.4079,13.9943,14.4079,913100.0],["2015-12-30",14.28,14.5733,14.28,14.4755,909500.0],["2015-12-31",14.1447,14.7914,14.1447,14.4379,1409200.0],["2016-01-04",14.1146,14.5733,13.701,14.4455,2307800.0],["2016-01-05",14.4455,14.4831,13.513,13.9792,2793500.0],["2016-01-06",13.6784,13.7988,13.3852,13.5055,1632700.0],["2016-01-07",13.2498,13.3852,12.9641,12.9791,1840000.0],["2016-01-08",13.0769,13.2047,12.8362,12.919,1675300.0],["2016-01-11",13.0017,13.0017,12.558,12.8438,2020700.0],["2016-01-12",13.0919,13.2423,12.4452,12.7084,2087000.0],["2016-01-13",12.9941,13.0468,12.4527,12.4903,1161700.0],["2016-01-14",12.6407,12.8137,12.2271,12.7009,1786400.0],["2016-01-15",12.2572,12.5655,12.0316,12.543,1498500.0],["2016-01-19",12.7009,12.7009,11.6932,11.9639,1780100.0],["2016-01-20",11.6105,12.1519,11.3624,12.0316,2394300.0],["2016-01-21",11.9564,12.4302,11.791,12.2347,1702100.0],["2016-01-22",12.6106,12.949,12.167,12.5505,2251000.0],["2016-01-25",12.3926,12.6407,12.1219,12.1369,1909800.0],["2016-01-26",12.3099,12.7159,12.1068,12.6182,1716700.0],["2016-01-27",12.5354,13.1671,12.2798,12.7761,2248900.0],["2016-01-28",13.1596,13.2047,12.5655,12.6858,1499700.0],["2016-01-29",12.7761,13.3325,12.7159,13.31,1740900.0],["2016-02-01",13.3476,13.6634,12.9942,13.513,1719600.0],["2016-02-02",13.1596,13.3401,12.8212,12.8738,2232500.0],["2016-02-03",13.3852,13.5657,12.3249,13.1821,3568700.0],["2016-02-04",13.4604,14.7463,13.4604,14.3101,5711500.0],["2016-02-05",14.2725,15.017,14.1973,14.2951,4201100.0],["2016-02-08",14.1071,14.2274,13.2423,13.6258,2274400.0],["2016-02-09",13.3701,13.4303,12.9265,13.2047,2088700.0],["2016-02-10",13.1362,13.296,12.8928,12.9385,1888700.0],["2016-02-11",12.8624,13.8056,12.794,13.2351,1989400.0],["2016-02-12",13.6154,13.8893,13.121,13.585,1800200.0],["2016-02-16",13.836,14.1935,13.4861,14.087,1146000.0],["2016-02-17",14.3609,14.7564,14.3,14.4902,1033400.0],["2016-02-18",14.5739,15.0226,14.2696,15.015,1872000.0],["2016-02-19",14.7108,14.8857,14.3989,14.8705,2487100.0],["2016-02-22",15.1291,15.4182,14.9161,15.0911,1609700.0],["2016-02-23",14.9846,15.2584,14.726,14.8401,1394100.0],["2016-02-24",14.5434,14.9237,14.3152,14.8629,971600.0],["2016-02-25",14.8781,15.0378,14.6423,14.8933,756600.0],["2016-02-26",15.0302,15.2889,14.8325,15.0226,1726100.0],["2016-02-29",15.1063,15.4562,15.1063,15.3117,1238900.0],["2016-03-01",15.4182,15.9278,15.0987,15.8745,1493400.0],["2016-03-02",15.7985,16.3918,15.692,16.2853,1395700.0],["2016-03-03",16.2397,16.6352,16.1788,16.3005,1013000.0],["2016-03-04",16.4831,16.8482,16.194,16.5135,1409100.0],["2016-03-07",16.5895,17.2741,16.5895,17.2741,1480900.0],["2016-03-08",17.0612,17.1981,16.6428,16.7493,1378500.0],["2016-03-09",16.9242,17.0079,16.445,16.7493,939000.0],["2016-03-10",16.7493,16.7797,16.2168,16.5896,1021600.0],["2016-03-11",16.8558,17.3426,16.8025,17.1829,1045000.0],["2016-03-14",17.0155,17.2741,16.8406,17.0155,725900.0],["2016-03-15",16.7341,16.7569,16.2701,16.4602,1321100.0],["2016-03-16",16.5515,17.4339,16.4298,17.3958,1153800.0],["2016-03-17",17.799,17.9587,17.3806,17.8142,1039100.0],["2016-03-18",17.5099,17.5251,16.7036,16.8786,2428200.0],["2016-03-21",16.8406,17.2209,16.7873,17.1676,1067700.0],["2016-03-22",17.084,17.3654,16.871,17.1144,1294300.0],["2016-03-23",16.9547,17.2209,16.5667,16.5743,1355300.0],["2016-03-24",16.3766,16.8786,16.1256,16.8558,925800.0],["2016-03-28",16.909,16.909,16.2701,16.4374,1178600.0],["2016-03-29",16.3005,17.0003,16.194,16.947,1084700.0],["2016-03-30",17.1524,17.2361,16.8406,17.0459,782800.0],["2016-03-31",17.1144,17.2893,17.0003,17.1068,805200.0],["2016-04-01",16.8786,17.2361,16.6656,17.0459,1359200.0],["2016-04-04",17.0992,17.3654,16.7417,16.8025,1279800.0],["2016-04-05",16.6732,16.9242,16.5591,16.6884,986600.0],["2016-04-06",16.6808,16.8634,16.3538,16.7189,1066500.0],["2016-04-07",16.6124,16.8786,16.5439,16.6504,1368300.0],["2016-04-08",16.9166,17.4719,16.9166,17.0383,820600.0],["2016-04-11",17.2057,17.5632,17.1676,17.2209,740800.0],["2016-04-12",17.2893,17.6088,17.1372,17.373,1419800.0],["2016-04-13",17.7305,18.0348,17.4871,17.9283,1332900.0],["2016-04-14",17.9967,18.088,17.7533,17.799,794900.0],["2016-04-15",17.7457,18.1641,17.624,18.0119,731900.0],["2016-04-18",17.9207,18.3162,17.6849,18.0728,621800.0],["2016-04-19",18.2934,18.6509,18.0956,18.0956,918900.0],["2016-04-20",18.1413,18.2097,17.9663,17.9663,873200.0],["2016-04-21",17.9967,18.4379,17.9131,18.088,692000.0],["2016-04-22",18.1489,18.4531,18.126,18.3238,919400.0],["2016-04-25",18.3086,18.3314,17.6468,17.7533,922400.0],["2016-04-26",17.9511,18.3162,17.7685,18.2401,859500.0],["2016-04-27",18.2934,18.5368,18.126,18.3923,712300.0],["2016-04-28",18.3694,18.4455,17.9587,18.0195,684600.0],["2016-04-29",18.0804,18.2325,17.5175,17.7838,1732200.0],["2016-05-02",17.8294,18.1717,17.3958,18.0348,1622800.0],["2016-05-03",19.9592,19.9592,18.6889,18.978,2299900.0],["2016-05-04",18.7117,19.1605,18.2782,18.3466,1509700.0],["2016-05-05",18.5064,18.5064,17.6925,17.9359,1967000.0],["2016-05-06",17.875,18.2477,17.7229,18.0652,1197300.0],["2016-05-09",17.7153,17.799,17.0916,17.1068,1476900.0],["2016-05-10",17.1829,17.6316,17.1829,17.6164,1079900.0],["2016-05-11",17.7008,18.1919,17.5934,17.977,1093800.0],["2016-05-12",18.1381,18.3146,17.7238,18.0077,996500.0],["2016-05-13",18.0077,18.4757,17.6701,17.7468,735100.0],["2016-05-16",17.977,18.2532,17.9233,17.9617,645000.0],["2016-05-17",17.954,18.5832,17.954,18.1075,781200.0],["2016-05-18",17.9694,18.1842,17.4323,17.6701,822700.0],["2016-05-19",17.4246,17.5397,17.1867,17.5013,806200.0],["2016-05-20",17.6241,17.9003,17.4169,17.885,1009500.0],["2016-05-23",17.7852,18.1228,17.6164,18.0077,716600.0],["2016-05-24",18.1382,18.6369,18.0231,18.5678,885000.0],["2016-05-25",18.6752,19.1586,18.6139,19.1509,972300.0],["2016-05-26",19.1816,19.5499,18.844,18.8824,755700.0],["2016-05-27",18.752,18.9515,18.6752,18.7059,465300.0],["2016-05-31",18.6983,19.0896,18.6599,18.7827,514000.0],["2016-06-01",18.5755,18.8977,18.2609,18.6292,785600.0],["2016-06-02",18.5295,19.0512,18.5295,19.0359,517700.0],["2016-06-03",19.1203,19.174,18.775,19.1279,820300.0],["2016-06-06",19.266,19.5806,19.22,19.3504,1208300.0],["2016-06-07",19.3811,19.7571,19.3811,19.4348,986900.0],["2016-06-08",19.5883,19.6343,19.2737,19.4502,943700.0],["2016-06-09",19.197,19.197,18.8747,19.1203,709000.0],["2016-06-10",18.8517,18.9361,18.4681,18.4988,852000.0],["2016-06-13",18.4144,18.6062,18.1842,18.2456,974300.0],["2016-06-14",18.1612,18.3146,17.8159,18.1995,979100.0],["2016-06-15",18.307,18.6599,18.1305,18.2763,659900.0],["2016-06-16",18.0921,18.6292,17.7852,18.4988,1327700.0],["2016-06-17",18.6215,18.8824,18.3837,18.821,1224800.0],["2016-06-20",19.0819,19.5192,19.0819,19.1663,981200.0],["2016-06-21",19.0589,19.0896,18.4988,18.4988,1170200.0],["2016-06-22",18.5908,18.7596,18.422,18.4911,749600.0],["2016-06-23",18.8057,19.0896,18.775,18.9284,1420200.0],["2016-06-24",18.0461,18.0844,17.1254,17.1867,8074900.0],["2016-06-27",16.9489,16.9489,16.1279,16.2507,1453900.0],["2016-06-28",16.5499,16.8645,16.0972,16.3044,1674000.0],["2016-06-29",16.5499,16.6497,16.3581,16.5116,1158100.0],["2016-06-30",16.5883,16.9873,16.4502,16.9642,1139000.0],["2016-07-01",16.9105,17.1791,16.8798,17.0793,860200.0],["2016-07-05",16.9029,16.9873,16.5576,16.7341,1202000.0],["2016-07-06",16.5269,16.5269,15.7673,16.289,2306500.0],["2016-07-07",16.0205,16.3274,15.6522,15.8594,1787600.0],["2016-07-08",16.0742,16.8338,16.0359,16.7341,1068000.0],["2016-07-11",16.9029,17.1407,16.8415,16.9949,853500.0],["2016-07-12",17.2251,17.5781,17.041,17.5397,1153700.0],["2016-07-13",17.7315,17.7468,17.3095,17.5013,1012300.0],["2016-07-14",17.7392,17.8312,17.532,17.6164,922600.0],["2016-07-15",17.7545,18.1765,17.7392,18.1151,1479100.0],["2016-07-18",18.0384,18.2609,17.9003,18.1842,775600.0],["2016-07-19",18.0384,18.1765,17.8619,18.0307,782400.0],["2016-07-20",17.9694,18.2609,17.8466,18.1995,615200.0],["2016-07-21",18.2456,18.6829,18.2302,18.4297,1314400.0],["2016-07-22",18.3837,18.6752,18.2225,18.6139,1205200.0],["2016-07-25",18.5448,18.5448,18.2609,18.3837,857100.0],["2016-07-26",18.4374,19.3274,18.422,19.289,1069600.0],["2016-07-27",19.3581,19.6266,19.1356,19.2967,1703600.0],["2016-07-28",19.2507,19.2814,18.8364,18.9975,846900.0],["2016-07-29",18.9361,19.1816,18.729,19.0742,1158500.0],["2016-08-01",19.0819,19.3351,18.7673,19.1509,1718300.0],["2016-08-02",19.3274,20.2942,19.1126,19.4502,3056600.0],["2016-08-03",19.4502,20.1023,19.3197,20.064,1497500.0],["2016-08-04",19.9796,20.5704,19.9796,20.2865,959800.0],["2016-08-05",20.3709,21.2302,20.3709,21.1535,1146400.0],["2016-08-08",21.353,21.4527,21.1075,21.1612,1207100.0],["2016-08-09",21.1842,21.5755,21.0384,21.1612,1332100.0],["2016-08-10",21.4394,21.849,21.1534,21.7254,1331600.0],["2016-08-11",22.1118,22.5446,21.6481,22.2664,1764400.0],["2016-08-12",22.2664,22.3514,21.965,22.0654,991300.0],["2016-08-15",22.3437,22.5755,22.2664,22.3669,1264000.0],["2016-08-16",22.3359,22.421,22.2046,22.2587,571400.0],["2016-08-17",22.1968,22.2123,21.965,22.0886,785200.0],["2016-08-18",22.0886,22.1968,21.8181,22.1891,834700.0],["2016-08-19",22.0422,22.3591,21.9804,22.3282,782800.0],["2016-08-22",22.0345,22.2587,21.965,22.1891,711800.0],["2016-08-23",22.2973,22.6528,22.2432,22.3128,869500.0],["2016-08-24",22.22,22.3669,21.9727,22.0191,725000.0],["2016-08-25",22.0036,22.0886,21.849,21.9882,1223200.0],["2016-08-26",22.1505,22.2355,21.7331,21.8877,692000.0],["2016-08-29",21.8645,22.2587,21.7563,21.8181,1467800.0],["2016-08-30",21.8722,22.0886,21.7795,21.9572,1107700.0],["2016-08-31",21.8568,21.9882,21.5012,21.6094,703100.0],["2016-09-01",21.6404,21.6404,21.1766,21.4394,915700.0],["2016-09-02",21.6867,21.965,21.5708,21.9186,648900.0],["2016-09-06",21.965,21.9959,21.6558,21.7872,526100.0],["2016-09-07",21.7176,21.849,21.5863,21.6945,1081000.0],["2016-09-08",21.7331,21.8104,21.5631,21.5785,550900.0],["2016-09-09",21.3312,21.393,20.5661,20.5738,854200.0],["2016-09-12",20.1719,21.2385,20.1719,21.1766,1145200.0],["2016-09-13",20.7747,21.1303,20.6047,20.8057,874300.0],["2016-09-14",20.7902,21.2462,20.7902,21.0143,1409300.0],["2016-09-15",21.0684,21.4008,20.9989,21.3235,927700.0],["2016-09-16",21.1071,21.2385,20.8675,21.0143,945200.0],["2016-09-19",21.3312,21.424,21.1612,21.223,731900.0],["2016-09-20",21.393,21.594,21.3003,21.3003,886900.0],["2016-09-21",21.5631,21.8799,21.308,21.8568,758000.0],["2016-09-22",22.1814,22.1814,21.8568,22.0423,693500.0],["2016-09-23",21.8568,22.0113,21.5244,21.5322,461000.0],["2016-09-26",21.4317,21.6867,21.308,21.4317,562300.0],["2016-09-27",21.2926,21.5708,21.1689,21.5167,832000.0],["2016-09-28",21.8258,22.2355,21.594,22.2277,777500.0],["2016-09-29",22.2277,22.3978,21.8954,22.0345,854900.0],["2016-09-30",22.1891,22.6837,22.0422,22.4287,1017500.0],["2016-10-03",22.3359,22.4673,22.2277,22.3514,553300.0],["2016-10-04",22.4055,22.5214,21.9341,22.0732,552900.0],["2016-10-05",22.2741,23.0547,22.2046,22.7997,860400.0],["2016-10-06",22.7069,23.0856,22.5523,23.047,536900.0],["2016-10-07",22.9388,23.0702,22.6142,22.6374,631200.0],["2016-10-10",22.9465,23.0238,22.4519,22.4596,990600.0],["2016-10-11",22.5292,22.6374,21.965,22.0268,861100.0],["2016-10-12",22.0268,22.3128,21.9186,22.1659,1644500.0],["2016-10-13",21.764,22.0345,21.6945,21.7949,1153100.0],["2016-10-14",22.0036,22.3746,21.9186,22.0964,673500.0],["2016-10-17",22.2355,22.2741,21.934,21.9495,511600.0],["2016-10-18",22.3437,22.3514,21.7099,21.7563,650800.0],["2016-10-19",21.8954,22.3514,21.7099,22.2509,679600.0],["2016-10-20",21.9186,22.6528,21.9186,22.6451,1259100.0],["2016-10-21",22.3205,22.8074,22.2818,22.7765,1137500.0],["2016-10-24",23.1165,23.1784,22.3514,22.846,1129700.0],["2016-10-25",22.6451,22.9079,21.9572,22.7919,3344400.0],["2016-10-26",22.7687,23.0392,22.2973,22.3282,1740000.0],["2016-10-27",21.7408,22.0654,20.7052,20.8366,2918500.0],["2016-10-28",20.9602,21.8258,20.8752,21.3312,1475700.0],["2016-10-31",21.7795,22.1427,21.6404,21.88,1560900.0],["2016-11-01",22.0036,22.0268,21.3853,21.4626,1437800.0],["2016-11-02",21.4394,21.6249,21.3621,21.4626,750400.0],["2016-11-03",21.5244,21.965,21.2926,21.7408,883300.0],["2016-11-04",21.7486,22.4132,21.6017,21.9727,1285300.0],["2016-11-07",22.5833,22.7687,22.4364,22.7456,1211200.0],["2016-11-08",22.7456,22.9168,22.5822,22.6288,1142500.0],["2016-11-09",22.7533,24.8466,22.7533,24.7376,2625900.0],["2016-11-10",25.2123,26.5974,24.9789,26.2395,3848400.0],["2016-11-11",26.185,26.6597,26.0216,26.6286,1858800.0],["2016-11-14",26.7297,27.5234,26.5741,26.8542,1780100.0],["2016-11-15",26.7686,26.971,26.364,26.9476,1156800.0],["2016-11-16",26.683,26.9943,26.4574,26.7375,1161400.0],["2016-11-17",26.8076,26.9554,26.0216,26.1228,1301400.0],["2016-11-18",26.0216,26.1072,25.8271,25.8971,886900.0],["2016-11-21",26.1617,26.3251,25.9983,26.2006,1038200.0],["2016-11-22",26.6908,26.6908,26.1772,26.5741,768900.0],["2016-11-23",26.7764,27.609,26.613,27.6013,1221700.0],["2016-11-25",27.6013,27.6324,27.3211,27.6246,399000.0],["2016-11-28",27.5079,27.5079,26.7064,26.7142,796100.0],["2016-11-29",26.6441,26.6441,26.1772,26.2006,653500.0],["2016-11-30",27.111,27.1499,26.5352,26.8387,839200.0],["2016-12-01",27.3289,27.7491,26.8698,26.9787,727300.0],["2016-12-02",26.9398,27.0177,26.3484,26.5897,861300.0],["2016-12-05",27.3056,27.3056,26.4496,26.5663,668700.0],["2016-12-06",26.3407,26.3407,25.8504,26.1772,1159800.0],["2016-12-07",26.1928,26.5508,26.006,26.4963,941800.0],["2016-12-08",26.543,26.6441,25.8815,26.6208,2055000.0],["2016-12-09",26.2006,26.434,26.0605,26.2628,1286900.0],["2016-12-12",26.3796,26.6753,25.4613,25.8271,1248500.0],["2016-12-13",25.9983,26.115,25.3835,25.5858,1445000.0],["2016-12-14",25.5002,25.7882,24.9789,25.0022,863900.0],["2016-12-15",24.8855,25.7103,24.7688,25.5158,994400.0],["2016-12-16",25.5314,25.7026,24.9711,25.0178,1702600.0],["2016-12-19",25.0411,25.4069,24.8155,25.2668,635300.0],["2016-12-20",25.8893,26.364,25.259,26.1695,1534800.0],["2016-12-21",26.1617,26.1772,25.508,25.6247,1146600.0],["2016-12-22",25.5703,25.7259,24.8855,25.2901,891600.0],["2016-12-23",25.2512,25.6559,25.1812,25.2901,318900.0],["2016-12-27",25.329,25.5002,25.0723,25.2512,404600.0],["2016-12-28",25.329,25.4536,24.4497,24.5431,437200.0],["2016-12-29",24.5509,24.6987,24.3097,24.5275,357500.0],["2016-12-30",24.5976,24.6598,24.2163,24.3252,396600.0],["2017-01-03",24.8388,25.4458,24.3408,24.8232,738000.0],["2017-01-04",24.9478,25.259,24.7221,25.2123,701600.0],["2017-01-05",25.1267,25.8271,24.9789,25.1501,705100.0],["2017-01-06",25.2434,25.3524,24.9166,25.0645,433900.0],["2017-01-09",24.9478,25.0956,24.4342,24.691,570800.0],["2017-01-10",25.5314,26.5974,25.259,26.2862,1480000.0],["2017-01-11",26.7142,27.5312,26.2239,27.5235,1553700.0],["2017-01-12",27.5546,27.5701,26.3562,26.8931,756300.0],["2017-01-13",27.3912,28.1071,27.1577,27.4223,965000.0],["2017-01-17",27.2355,27.2355,26.4729,26.6753,642000.0],["2017-01-18",26.5585,27.0021,26.5585,26.9321,849000.0],["2017-01-19",27.0799,27.4768,26.5897,26.8153,645900.0],["2017-01-20",26.8698,27.0566,26.7609,26.9943,779300.0],["2017-01-23",26.8776,27.041,26.2317,26.6286,850200.0],["2017-01-24",27.0488,28.0604,26.5507,27.8191,541100.0],["2017-01-25",28.0137,28.6207,27.9904,28.4962,1425000.0],["2017-01-26",28.4806,28.5428,27.7569,27.9359,728500.0],["2017-01-27",28.0526,28.3716,27.9592,28.3405,521100.0],["2017-01-30",27.539,28.0526,27.4845,28.0215,755900.0],["2017-01-31",27.9981,27.9981,27.111,27.8114,956700.0],["2017-02-01",27.967,28.395,27.7569,28.1538,1402700.0],["2017-02-02",28.4339,29.9513,28.1849,28.5662,2615400.0],["2017-02-03",29.3288,29.64,28.7063,29.5389,1700300.0],["2017-02-06",29.3366,29.6011,29.142,29.4299,908900.0],["2017-02-07",29.1887,29.819,29.1887,29.2587,749300.0],["2017-02-08",29.1498,29.1887,28.6673,28.7296,1290200.0],["2017-02-09",28.7996,29.4377,28.6362,29.3366,935400.0],["2017-02-10",29.5634,29.9311,29.36,29.7981,657800.0],["2017-02-13",30.0328,30.4631,30.0328,30.4161,1016300.0],["2017-02-14",30.1893,30.3066,29.8998,30.2597,1027500.0],["2017-02-15",30.0093,30.643,29.8607,30.5178,801000.0],["2017-02-16",30.5178,30.6274,30.2831,30.5413,760100.0],["2017-02-17",30.3849,30.4083,29.9077,30.377,857700.0],["2017-02-21",30.3927,30.6352,30.2988,30.4944,529000.0],["2017-02-22",30.1971,30.5648,30.0641,30.1893,750200.0],["2017-02-23",30.3692,30.6665,29.1645,29.274,945000.0],["2017-02-24",28.8281,29.4539,28.4525,29.4383,928400.0],["2017-02-27",29.3131,29.6808,28.9454,29.5008,990000.0],["2017-02-28",29.3991,29.8372,28.9923,29.0158,1502800.0],["2017-03-01",29.7668,31.2454,29.7668,30.6352,1725800.0],["2017-03-02",30.4318,30.5257,29.3444,29.4617,704100.0],["2017-03-03",29.5478,29.7668,29.2505,29.7355,988800.0],["2017-03-06",29.2427,30.2362,29.2427,30.158,797100.0],["2017-03-07",30.0328,30.3301,29.8372,29.9233,802700.0],["2017-03-08",30.0954,30.3614,29.6573,29.9311,848000.0],["2017-03-09",29.7903,29.9311,28.5699,28.8594,962700.0],["2017-03-10",29.2036,29.6025,28.8515,29.2427,604000.0],["2017-03-13",29.2349,29.5008,29.1879,29.3835,388300.0],["2017-03-14",29.0002,29.4539,28.7185,29.3991,500900.0],["2017-03-15",29.54,30.7447,29.4461,30.5335,838400.0],["2017-03-16",30.6039,30.7525,30.2753,30.3066,779800.0],["2017-03-17",30.3379,30.5257,30.1658,30.3614,1126100.0],["2017-03-20",30.4005,30.4318,29.8216,30.1502,698800.0],["2017-03-21",30.6039,30.6039,29.0862,29.2427,616500.0],["2017-03-22",29.0862,29.36,28.8359,29.0471,846100.0],["2017-03-23",29.1175,29.3991,28.8672,29.1566,510000.0],["2017-03-24",29.2114,29.5243,28.7498,29.008,647000.0],["2017-03-27",27.9362,28.7733,27.8345,28.7185,685300.0],["2017-03-28",28.6638,29.4617,28.5386,29.3991,356100.0],["2017-03-29",29.3678,30.0563,29.3678,29.9859,560400.0],["2017-03-30",29.9781,30.3066,29.8372,30.2988,589500.0],["2017-03-31",30.1345,30.8621,29.9468,30.6899,914100.0],["2017-04-03",30.7604,30.8777,29.9624,30.2049,1261900.0],["2017-04-04",30.244,31.0107,30.244,30.7682,1374700.0],["2017-04-05",31.0968,31.2376,30.2284,30.3927,811100.0],["2017-04-06",30.4787,30.9168,30.1032,30.6899,568900.0],["2017-04-07",30.6821,31.175,30.5022,30.7525,712300.0],["2017-04-10",30.7682,31.4566,30.7682,30.8855,874600.0],["2017-04-11",30.8699,31.1515,30.5022,31.1202,442100.0],["2017-04-12",30.9012,30.9012,29.1723,29.2036,1065100.0],["2017-04-13",29.094,29.5008,28.476,28.4995,1102900.0],["2017-04-17",28.7264,29.2427,28.476,29.1723,1606300.0],["2017-04-18",28.8828,29.5008,28.7577,29.3209,852200.0],["2017-04-19",29.5243,29.7121,28.9063,29.0627,628800.0],["2017-04-20",29.4461,29.8685,29.1645,29.7747,751000.0],["2017-04-21",29.9389,29.9937,29.0236,29.4617,610500.0],["2017-04-24",30.5726,30.909,30.158,30.7682,1087600.0],["2017-04-25",31.2923,32.0121,31.261,31.6678,1495400.0],["2017-04-26",33.3029,33.7097,32.7161,33.1699,2137700.0],["2017-04-27",33.1699,33.6314,32.4971,32.5597,1055200.0],["2017-04-28",32.7005,32.8022,32.3406,32.5284,1092800.0],["2017-05-01",32.7787,32.7787,32.2546,32.4814,933800.0],["2017-05-02",32.5284,32.9195,32.2546,32.4658,767500.0],["2017-05-03",32.0825,32.3172,31.7774,32.2311,1184400.0],["2017-05-04",32.0512,32.4032,31.2923,31.3393,1357400.0],["2017-05-05",31.441,31.6287,31.0498,31.3862,912200.0],["2017-05-08",31.1985,31.308,30.7525,30.9403,909400.0],["2017-05-09",31.0889,31.1828,30.4709,30.7056,893600.0],["2017-05-10",30.7682,31.4097,30.7369,31.1124,914000.0],["2017-05-11",31.0107,31.0107,30.1893,30.5883,594200.0],["2017-05-12",30.6118,30.6118,29.912,30.2344,713100.0],["2017-05-15",30.659,30.95,29.9513,30.258,888400.0],["2017-05-16",30.4703,30.659,29.5739,30.2108,883200.0],["2017-05-17",30.2108,30.2108,29.1493,29.1807,856700.0],["2017-05-18",28.9212,29.393,28.418,29.2122,874300.0],["2017-05-19",29.4717,30.4939,29.4559,30.1558,903900.0],["2017-05-22",30.3759,30.5096,29.857,30.4467,669800.0],["2017-05-23",30.5175,30.8556,30.0929,30.6669,799900.0],["2017-05-24",30.7219,30.8084,30.2187,30.5096,793800.0],["2017-05-25",30.8949,30.8949,30.1558,30.4074,507800.0],["2017-05-26",30.3209,30.5647,30.1951,30.4939,478100.0],["2017-05-30",30.3681,30.6197,30.1951,30.4074,335200.0],["2017-05-31",30.0142,30.4153,29.6132,30.2501,610500.0],["2017-06-01",30.3524,31.0286,30.1322,30.7062,611300.0],["2017-06-02",30.7455,31.2959,30.4624,31.1387,813400.0],["2017-06-05",30.9971,31.005,30.5804,30.7534,487500.0],["2017-06-06",30.4546,30.9264,30.0457,30.7927,728600.0],["2017-06-07",30.8556,31.233,30.4782,30.8084,878900.0],["2017-06-08",30.777,32.153,30.5332,32.043,715100.0],["2017-06-09",32.0351,32.9708,32.0351,32.9551,1100400.0],["2017-06-12",33.0259,33.5134,32.8136,33.0416,912400.0],["2017-06-13",33.1124,33.1989,32.4519,32.7271,1102700.0],["2017-06-14",32.7349,32.7349,31.3982,31.5554,855700.0],["2017-06-15",30.9578,32.0823,30.9578,32.0744,460100.0],["2017-06-16",31.8543,32.2789,31.6262,31.9093,847200.0],["2017-06-19",31.9093,32.499,31.9093,32.098,543000.0],["2017-06-20",31.8542,32.043,30.9657,31.0207,965500.0],["2017-06-21",31.0994,31.0994,29.0785,29.0942,1531000.0],["2017-06-22",29.2279,29.3852,28.5753,29.1493,1738400.0],["2017-06-23",29.22,29.9435,28.7561,29.8098,4017600.0],["2017-06-26",29.7783,30.1322,29.1099,29.2279,1080400.0],["2017-06-27",29.3144,29.4009,28.9841,29.1257,871400.0],["2017-06-28",29.5346,30.2265,29.2358,30.0221,771300.0],["2017-06-29",29.8884,30.2108,29.1414,29.3065,930900.0],["2017-06-30",29.5975,29.7705,29.2436,29.4245,849500.0],["2017-07-03",29.7469,30.3681,29.4481,30.2108,335800.0],["2017-07-05",30.1322,30.2973,29.7233,30.14,476600.0],["2017-07-06",29.8019,30.8084,29.8019,30.1243,662800.0],["2017-07-07",30.1636,30.659,29.8884,30.6197,518600.0],["2017-07-10",30.4939,31.2802,30.3288,30.8556,673900.0],["2017-07-11",30.832,31.178,30.4939,30.8477,400300.0],["2017-07-12",31.1387,31.3667,30.2895,30.2973,1102000.0],["2017-07-13",30.2423,30.313,29.857,30.1243,926200.0],["2017-07-14",30.2108,30.7455,30.1086,30.4782,322500.0],["2017-07-17",30.4703,30.7455,30.1322,30.6669,576900.0],["2017-07-18",30.6118,30.7298,30.1951,30.2187,772700.0],["2017-07-19",30.258,30.8635,30.0693,30.7298,552400.0],["2017-07-20",30.8006,30.8635,30.1322,30.2423,1019800.0],["2017-07-21",30.1558,30.1558,29.3773,29.7862,912700.0],["2017-07-24",29.7941,30.1558,29.5188,30.1007,514700.0],["2017-07-25",30.5804,31.1072,30.4074,31.0129,1313200.0],["2017-07-26",31.0758,31.0758,29.6368,29.6604,816100.0],["2017-07-27",29.8255,30.1558,29.5582,29.8334,906600.0],["2017-07-28",29.6682,29.7312,29.0549,29.3694,1127600.0],["2017-07-31",29.4795,29.4795,28.8583,29.0156,895000.0],["2017-08-01",29.0706,29.5975,28.5674,29.4874,1343700.0],["2017-08-02",29.2987,29.739,28.7797,29.4009,1221200.0],["2017-08-03",25.831,28.1113,25.3434,27.8911,3997900.0],["2017-08-04",28.5438,29.1571,28.3708,28.8269,2078400.0],["2017-08-07",28.7482,29.0156,28.6303,28.8976,1006800.0],["2017-08-08",28.7876,29.1493,28.5517,28.6696,773700.0],["2017-08-09",28.5359,28.5988,28.0405,28.0877,655300.0],["2017-08-10",27.9226,28.0641,26.924,27.0183,1529300.0],["2017-08-11",26.7746,27.2228,26.3263,26.7981,1525600.0],["2017-08-14",27.0655,27.3407,26.9475,27.1363,1141400.0],["2017-08-15",27.1284,27.3564,26.5858,26.7116,1499800.0],["2017-08-16",26.8619,27.0439,26.5534,26.6879,1698300.0],["2017-08-17",26.9569,27.1071,26.4111,26.4269,1597500.0],["2017-08-18",26.1026,26.6246,26.0472,26.419,1141500.0],["2017-08-21",26.4902,26.7512,26.4032,26.4823,1344200.0],["2017-08-22",26.5851,27.8269,26.5455,27.7795,1528700.0],["2017-08-23",27.4947,27.6846,27.4789,27.5026,813900.0],["2017-08-24",27.5343,27.5817,26.9173,27.3524,637600.0],["2017-08-25",27.5264,28.088,27.5264,27.8428,997200.0],["2017-08-28",27.9693,28.1354,27.123,27.4789,966500.0],["2017-08-29",27.0992,27.4156,26.9094,27.2258,990200.0],["2017-08-30",27.1862,27.9614,27.1546,27.8665,1021200.0],["2017-08-31",28.4044,28.4044,27.645,27.6846,816400.0],["2017-09-01",27.8111,28.2066,27.6292,28.1117,923400.0],["2017-09-05",28.1908,28.262,27.645,27.7637,1079400.0],["2017-09-06",27.9456,28.001,27.4631,27.5659,629700.0],["2017-09-07",27.5817,27.7795,26.9173,27.2179,524300.0],["2017-09-08",27.21,27.9535,27.1704,27.906,485700.0],["2017-09-11",28.1987,28.6733,28.0247,28.6337,907600.0],["2017-09-12",28.8157,29.2744,28.7919,29.2507,880100.0],["2017-09-13",29.1795,29.5592,29.0767,29.3931,596900.0],["2017-09-14",29.3773,29.3773,28.8315,28.8869,484900.0],["2017-09-15",28.9739,30.0496,28.784,29.8519,1302200.0],["2017-09-18",29.9468,30.8406,29.9468,30.2711,1086700.0],["2017-09-19",30.2711,30.9355,30.1524,30.8485,1166300.0],["2017-09-20",30.8881,31.331,30.6112,31.2045,1138300.0],["2017-09-21",31.1649,31.1886,30.8406,30.8564,832100.0],["2017-09-22",30.8485,31.3706,30.6982,31.1016,731100.0],["2017-09-25",31.1333,31.3547,30.8248,31.2203,568100.0],["2017-09-26",31.2915,31.4101,31.0542,31.2282,1039100.0],["2017-09-27",31.4892,32.2011,31.1016,31.7344,647100.0],["2017-09-28",31.6553,31.8135,31.2203,31.7186,1088400.0],["2017-09-29",31.7028,32.2565,31.5683,31.9084,905400.0],["2017-10-02",31.8531,32.3356,31.6949,32.3356,625000.0],["2017-10-03",32.4305,32.5017,32.1932,32.4226,582000.0],["2017-10-04",32.4305,32.6678,32.1141,32.2881,459200.0],["2017-10-05",32.3435,32.47,32.0271,32.1457,421000.0],["2017-10-06",31.7819,32.2881,31.5525,32.0429,810400.0],["2017-10-09",32.1062,32.2881,31.8293,32.0904,456100.0],["2017-10-10",32.4938,32.6282,31.9559,32.122,566300.0],["2017-10-11",32.1695,32.6599,32.1141,32.4542,609400.0],["2017-10-12",32.3909,33.0712,32.3909,33.0316,697000.0],["2017-10-13",33.2136,33.4904,32.9367,33.4034,829300.0],["2017-10-16",33.7989,33.9017,33.2848,33.5379,679600.0],["2017-10-17",33.8464,33.8464,33.4113,33.5062,527000.0],["2017-10-18",33.6091,33.7514,33.3164,33.3718,900700.0],["2017-10-19",33.1424,33.4588,32.9288,33.4588,363000.0],["2017-10-20",33.6249,34.0046,33.5221,33.8464,420100.0],["2017-10-23",33.878,33.9017,33.2294,33.4904,504300.0],["2017-10-24",33.9175,34.5029,33.7989,34.1707,920100.0],["2017-10-25",34.0441,34.0441,33.3085,33.6723,571300.0],["2017-10-26",33.8463,34.0283,33.6407,33.8859,236300.0],["2017-10-27",33.7752,34.0204,33.3955,34.0204,694600.0],["2017-10-30",33.7831,33.9492,33.5537,33.6723,1008700.0],["2017-10-31",33.9887,34.6611,33.9096,34.5266,1107100.0],["2017-11-01",34.7955,34.7955,33.8384,34.2814,1216800.0],["2017-11-02",36.7256,38.6714,36.2826,37.5086,3108300.0],["2017-11-03",37.5719,37.5719,36.6939,37.0024,1445000.0],["2017-11-06",37.0499,37.0499,36.1244,36.2747,1136200.0],["2017-11-07",36.3933,36.4645,35.7131,35.895,766600.0],["2017-11-08",35.9108,35.9662,35.3809,35.5074,873700.0],["2017-11-09",34.8034,35.4204,34.582,34.9063,852500.0],["2017-11-10",34.8193,35.104,34.5662,34.8509,560300.0],["2017-11-13",34.4616,34.8668,34.3106,34.7476,610700.0],["2017-11-14",34.4854,34.7397,34.3344,34.6125,580400.0],["2017-11-15",34.0245,34.1517,33.5795,33.6431,804600.0],["2017-11-16",33.802,34.5887,33.802,34.2232,803800.0],["2017-11-17",34.0166,34.8191,33.9292,34.7873,586900.0],["2017-11-20",34.7873,35.0813,34.7397,35.0337,534200.0],["2017-11-21",35.2005,35.5501,35.2005,35.5501,462400.0],["2017-11-22",35.9395,35.9395,35.1767,35.2561,514900.0],["2017-11-24",35.6455,35.9395,35.2005,35.4627,278000.0],["2017-11-27",35.4707,35.6058,34.978,35.5184,870100.0],["2017-11-28",35.4945,36.3845,35.2323,36.313,755500.0],["2017-11-29",36.305,36.5275,35.7885,36.0666,510400.0],["2017-11-30",36.2653,37.1711,36.0825,37.044,862300.0],["2017-12-01",36.9884,37.0837,35.5581,37.0122,858800.0],["2017-12-04",37.3062,37.6558,36.8771,36.9169,1010500.0],["2017-12-05",36.8771,37.0043,36.2176,36.3765,835600.0],["2017-12-06",36.1382,36.4719,35.9077,36.1064,568600.0],["2017-12-07",36.0349,36.3924,35.717,36.2732,646900.0],["2017-12-08",36.5911,36.6626,36.0905,36.2097,592600.0],["2017-12-11",36.2335,36.6705,35.9633,36.5196,1509900.0],["2017-12-12",36.6626,38.3789,36.313,37.5605,2505900.0],["2017-12-13",37.9419,38.8636,37.8942,38.3869,1764400.0],["2017-12-14",38.4901,38.808,36.6467,37.0043,1092200.0],["2017-12-15",37.0837,37.9022,37.0122,37.1711,1403800.0],["2017-12-18",37.918,38.4584,37.6717,38.1723,1197900.0],["2017-12-19",38.3153,38.6491,38.1167,38.4425,699900.0],["2017-12-20",38.6173,39.1815,38.3869,38.4027,1405400.0],["2017-12-21",38.6411,39.0305,38.2438,38.9113,1434000.0],["2017-12-22",38.9113,38.9351,37.8147,38.5934,580000.0],["2017-12-26",38.3789,38.5934,38.2597,38.5378,519700.0],["2017-12-27",38.6173,38.8954,38.3789,38.5616,698100.0],["2017-12-28",38.5219,38.7206,38.0452,38.506,477400.0],["2017-12-29",38.6491,38.9033,38.2756,38.4663,392300.0],["2018-01-02",38.6252,39.4516,38.4425,39.1894,846200.0],["2018-01-03",39.2609,39.396,38.8159,39.3165,629600.0],["2018-01-04",39.5311,39.8807,39.3086,39.7297,741400.0],["2018-01-05",39.9284,40.5799,39.5152,39.9204,833500.0],["2018-01-08",39.8251,39.9999,39.5072,39.9602,426100.0],["2018-01-09",40.0237,40.5323,39.7456,40.3574,618100.0],["2018-01-10",40.1508,40.3733,39.539,39.9522,829300.0],["2018-01-11",40.1191,40.8501,39.9681,40.8263,519300.0],["2018-01-12",41.017,41.597,40.8024,41.2553,698500.0],["2018-01-16",41.4143,41.7321,40.135,40.4846,1097700.0],["2018-01-17",40.6673,40.6673,39.9125,39.9363,912500.0],["2018-01-18",40.1032,40.3416,39.6344,39.7138,1021500.0],["2018-01-19",39.8012,40.723,39.5708,40.723,916700.0],["2018-01-22",40.8819,40.9772,39.9442,40.4607,980600.0],["2018-01-23",40.2462,40.4131,38.8557,39.0623,1332000.0],["2018-01-24",39.3165,39.8568,38.9351,39.6264,1206500.0],["2018-01-25",39.8727,39.8727,39.0225,39.5072,1186000.0],["2018-01-26",39.6105,39.7059,39.1258,39.5549,500000.0],["2018-01-29",39.5946,39.9284,39.3642,39.388,1100200.0],["2018-01-30",38.9351,39.102,38.2518,38.8795,1215200.0],["2018-01-31",39.1258,39.2688,38.5537,38.7603,957400.0],["2018-02-01",38.5219,39.2212,38.1008,39.102,1516200.0],["2018-02-02",38.7126,39.3245,36.4639,37.0917,3193000.0],["2018-02-05",35.7806,36.5593,34.843,35.3356,2553900.0],["2018-02-06",34.3821,35.9316,34.104,35.7726,2533000.0],["2018-02-07",35.4548,35.8998,34.9145,35.0496,1765900.0],["2018-02-08",35.0734,35.1449,33.8418,33.8497,1469700.0],["2018-02-09",34.3662,34.5251,32.4512,33.8418,2275900.0],["2018-02-12",33.9615,34.3367,33.3947,33.9535,1330900.0],["2018-02-13",33.5703,34.4006,33.4506,34.3288,1013500.0],["2018-02-14",33.8418,35.1511,33.6502,35.0233,1214500.0],["2018-02-15",35.1191,35.3027,34.4405,35.2788,838500.0],["2018-02-16",35.0712,35.662,34.9275,35.3267,1087300.0],["2018-02-20",34.9914,35.5901,34.5443,34.72,900700.0],["2018-02-21",34.8477,35.7578,34.8237,35.4385,1085500.0],["2018-02-22",35.6301,36.2687,35.4864,35.646,828800.0],["2018-02-23",35.9654,36.1091,34.7838,35.1111,911800.0],["2018-02-26",35.2868,35.4145,34.5842,35.2309,968600.0],["2018-02-27",35.1191,35.5742,34.4246,34.4485,794600.0],["2018-02-28",34.4246,34.4246,32.8438,32.8917,1239300.0],["2018-03-01",33.1472,33.3308,32.1253,32.5405,1319600.0],["2018-03-02",32.1413,32.8838,31.5425,32.756,1101100.0],["2018-03-05",32.5564,33.8019,32.5165,33.6741,1212800.0],["2018-03-06",33.8498,34.7758,33.8498,34.5044,825300.0],["2018-03-07",34.1531,34.9355,34.0334,34.8237,971800.0],["2018-03-08",34.9834,35.1351,34.2968,34.9914,541700.0],["2018-03-09",35.3666,36.5003,35.2628,36.4124,861900.0],["2018-03-12",36.4124,36.6519,35.654,35.9414,788700.0],["2018-03-13",36.141,36.3326,35.6859,35.8376,922600.0],["2018-03-14",36.141,36.141,34.8397,35.0473,1414600.0],["2018-03-15",35.1271,35.3985,34.2968,34.3288,783400.0],["2018-03-16",34.2809,35.0712,34.1771,34.8876,1231600.0],["2018-03-19",34.7279,34.8796,33.6581,34.2888,685800.0],["2018-03-20",34.5283,35.4624,34.4325,34.4325,670100.0],["2018-03-21",34.704,35.3506,34.5443,34.8796,657300.0],["2018-03-22",34.3687,34.3926,32.9077,33.1312,1337200.0],["2018-03-23",33.1791,33.2749,32.301,32.3808,1433800.0],["2018-03-26",33.1392,33.3548,32.0535,33.2909,935200.0],["2018-03-27",33.2909,33.2909,32.277,32.4367,950300.0],["2018-03-28",32.4367,32.6363,31.4547,31.5425,1236100.0],["2018-03-29",31.8778,32.6123,31.8778,32.0615,1696500.0],["2018-04-02",32.0215,32.0934,30.353,30.8001,1149800.0],["2018-04-03",31.0715,31.4867,30.7123,31.335,931700.0],["2018-04-04",30.6564,31.9178,30.6564,31.798,1346800.0],["2018-04-05",31.9736,32.8838,31.9736,32.5644,846600.0],["2018-04-06",32.1892,32.4447,30.9518,31.303,1010100.0],["2018-04-09",31.6144,32.1173,31.2232,31.5026,829300.0],["2018-04-10",32.1014,32.6522,31.798,32.1573,1106700.0],["2018-04-11",31.8699,32.2531,31.6942,31.9736,499300.0],["2018-04-12",32.1653,32.5564,32.0136,32.3968,612200.0],["2018-04-13",32.6443,32.6682,31.806,31.9257,874700.0],["2018-04-16",32.2291,32.4527,32.0375,32.1413,934800.0],["2018-04-17",32.4127,32.74,32.0934,32.269,851100.0],["2018-04-18",32.6043,33.0355,32.3489,32.788,729700.0],["2018-04-19",32.788,33.1392,32.1972,32.2611,766500.0],["2018-04-20",32.1493,32.3329,31.5266,31.9736,1035100.0],["2018-04-23",32.0375,32.4048,31.0795,31.1354,1096400.0],["2018-04-24",31.4867,31.7581,29.1795,29.7702,1543900.0],["2018-04-25",29.7064,30.3291,29.4189,29.9299,1006600.0],["2018-04-26",30.0337,30.0337,29.2274,29.4828,1607400.0],["2018-04-27",29.403,29.6026,29.0677,29.5307,1530600.0],["2018-04-30",29.6345,29.866,29.0996,29.0996,885000.0],["2018-05-01",28.916,29.4828,28.3252,29.387,1320400.0],["2018-05-02",29.4988,30.1295,29.4589,29.866,1490800.0],["2018-05-03",29.9458,30.353,27.4391,29.4189,2817100.0],["2018-05-04",29.2513,30.7841,28.9878,30.377,1581700.0],["2018-05-07",30.5686,31.3988,30.5446,31.1194,813400.0],["2018-05-08",31.0955,31.6224,31.0795,31.5505,866700.0],["2018-05-09",31.6703,31.9257,31.2711,31.8539,649800.0],["2018-05-10",32.0455,32.0535,31.6783,31.9657,1008100.0],["2018-05-11",31.9497,31.9497,31.1673,31.2631,737300.0],["2018-05-14",31.4637,31.552,31.1749,31.2551,650400.0],["2018-05-15",31.0144,31.5761,30.9421,31.231,668000.0],["2018-05-16",31.3273,31.7366,31.1428,31.3674,626500.0],["2018-05-17",31.3835,31.9532,31.231,31.881,556800.0],["2018-05-18",31.9051,32.3384,31.7847,31.8088,545700.0],["2018-05-21",32.1057,32.4828,32.0174,32.4507,371100.0],["2018-05-22",32.5069,32.852,31.7687,31.8248,464200.0],["2018-05-23",31.4637,31.6001,31.1347,31.4076,643900.0],["2018-05-24",31.3273,31.7045,31.1026,31.5761,573800.0],["2018-05-25",31.3835,31.5841,30.8057,30.9903,611900.0],["2018-05-29",30.6613,31.0465,30.0354,30.5169,572100.0],["2018-05-30",30.8378,31.3995,30.6773,31.0625,589200.0],["2018-05-31",31.0545,31.1107,29.6903,29.8749,863300.0],["2018-06-01",30.1237,30.4125,29.8187,29.923,963400.0],["2018-06-04",30.0193,30.0835,29.586,29.8348,1033300.0],["2018-06-05",29.8749,30.4687,29.8749,30.4286,903400.0],["2018-06-06",30.565,30.9662,30.3724,30.9261,443300.0],["2018-06-07",30.9502,31.2792,30.8619,30.9422,379600.0],["2018-06-08",30.9181,31.1428,30.7255,31.1187,478300.0],["2018-06-11",31.1829,31.4397,31.0304,31.239,357200.0],["2018-06-12",31.223,31.4397,30.8779,31.0384,923800.0],["2018-06-13",31.0786,31.0786,30.5489,30.581,370300.0],["2018-06-14",30.7175,30.9823,30.3002,30.7255,568500.0],["2018-06-15",30.4366,30.5088,29.6663,30.2119,1504300.0],["2018-06-18",29.8749,30.3804,29.8749,30.1959,725900.0],["2018-06-19",29.8749,30.0996,29.0163,29.1607,1243700.0],["2018-06-20",29.4657,30.2039,29.1848,30.0354,1151900.0],["2018-06-21",29.1126,29.1848,27.7966,28.1657,2833700.0],["2018-06-22",28.5589,29.4175,28.5428,29.0002,1748000.0],["2018-06-25",28.7194,28.7595,28.0052,28.4385,864600.0],["2018-06-26",28.5268,29.2008,28.2299,28.6311,1186200.0],["2018-06-27",28.9039,29.4095,28.6712,28.7996,1275100.0],["2018-06-28",28.7515,29.0243,28.5027,28.9441,1055000.0],["2018-06-29",29.0564,29.7465,28.7916,28.8077,649900.0],["2018-07-02",28.3422,28.6953,27.9811,28.583,549600.0],["2018-07-03",28.7836,28.9922,28.3904,28.4706,292800.0],["2018-07-05",28.6953,28.8157,28.3663,28.6953,451000.0],["2018-07-06",28.6391,28.7675,28.3824,28.6151,455500.0],["2018-07-09",28.7274,29.4817,28.7274,29.257,703100.0],["2018-07-10",29.3212,29.8107,29.2089,29.6823,759600.0],["2018-07-11",29.2891,29.4095,28.8879,28.9842,954800.0],["2018-07-12",29.1928,29.3854,28.5669,29.0083,682900.0],["2018-07-13",29.0725,29.8909,29.0725,29.6422,529400.0],["2018-07-16",29.6422,29.7786,28.8879,29.0885,1151100.0],["2018-07-17",29.0163,29.9712,28.9762,29.7706,1207800.0],["2018-07-18",29.7866,30.3804,29.4095,30.1557,731900.0],["2018-07-19",30.0033,30.6452,29.6984,30.4767,850000.0],["2018-07-20",30.4527,30.5249,29.915,30.0274,1254800.0],["2018-07-23",29.8829,29.8829,29.1607,29.2329,1468600.0],["2018-07-24",29.6502,29.9953,29.1447,29.241,2011000.0],["2018-07-25",29.1447,29.2008,28.3422,29.0805,3840200.0],["2018-07-26",29.0965,30.6693,29.0965,30.3323,1945100.0],["2018-07-27",30.4607,30.581,29.8027,30.0835,609100.0],["2018-07-30",30.2681,30.7897,30.0595,30.0835,918400.0],["2018-07-31",30.3002,31.544,30.2119,31.2631,1357400.0],["2018-08-01",31.0946,31.0946,30.0996,30.2841,1099100.0],["2018-08-02",29.8909,30.8138,29.6021,30.3885,476100.0],["2018-08-03",30.5169,30.7977,30.22,30.4848,600000.0],["2018-08-06",30.5008,30.9903,30.2922,30.878,1187700.0],["2018-08-07",32.9482,34.505,32.1217,32.9242,1602800.0],["2018-08-08",32.5791,32.876,31.9693,32.3063,1109700.0],["2018-08-09",32.3705,32.555,31.8489,31.873,667500.0],["2018-08-10",31.6082,31.6724,31.1508,31.1588,724100.0],["2018-08-13",31.1267,31.1588,30.6533,30.9662,667300.0],["2018-08-14",31.0545,31.7366,30.9101,31.1347,995600.0],["2018-08-15",30.7798,30.7879,30.0055,30.6911,924700.0],["2018-08-16",30.8766,31.1912,30.6992,31.1589,606900.0],["2018-08-17",31.0541,31.7558,30.925,31.6106,430400.0],["2018-08-20",31.8123,32.1591,31.772,32.0623,361700.0],["2018-08-21",32.1188,32.9415,32.0784,32.9173,763900.0],["2018-08-22",32.877,33.0544,32.506,32.5785,1071500.0],["2018-08-23",32.5382,32.5543,31.78,32.0059,452500.0],["2018-08-24",32.1188,32.1833,31.9171,32.1269,346300.0],["2018-08-27",32.3124,32.9496,32.1511,32.9335,417800.0],["2018-08-28",33.0706,33.3448,32.8124,33.0464,597200.0],["2018-08-29",33.1512,33.3125,32.6269,33.248,362700.0],["2018-08-30",33.119,33.119,32.5624,32.7641,370900.0],["2018-08-31",32.6189,33.0302,32.4898,32.9415,396600.0],["2018-09-04",32.877,32.9012,32.3608,32.6753,625700.0],["2018-09-05",32.5866,33.2722,32.4414,33.2077,429300.0],["2018-09-06",33.2803,33.4739,32.5463,32.6673,669500.0],["2018-09-07",32.3285,32.5624,32.1027,32.393,556400.0],["2018-09-10",33.6191,34.6031,33.4255,33.9336,874000.0],["2018-09-11",33.7239,34.0869,33.4335,33.619,828100.0],["2018-09-12",33.5948,34.3531,33.49,34.2724,750400.0],["2018-09-13",34.587,34.9419,34.4337,34.6354,612100.0],["2018-09-14",34.6354,35.0306,34.5224,34.8209,734800.0],["2018-09-17",34.9096,35.1919,34.6273,35.0064,891700.0],["2018-09-18",35.2,35.2645,34.5224,35.1677,440600.0],["2018-09-19",35.1839,35.7565,35.1839,35.5549,938200.0],["2018-09-20",35.813,36.2486,35.7162,36.2324,807100.0],["2018-09-21",36.2486,36.3776,35.9017,36.0066,1446500.0],["2018-09-24",35.9905,36.2244,35.2726,36.0872,855200.0],["2018-09-25",36.1356,36.3373,35.7969,36.2082,713600.0],["2018-09-26",36.2082,36.297,35.2726,35.3129,574700.0],["2018-09-27",35.4097,35.6356,35.1032,35.5468,556500.0],["2018-09-28",35.3855,35.442,34.8693,35.1355,662000.0],["2018-10-01",35.5065,35.6678,34.8451,35.0306,677500.0],["2018-10-02",35.0548,35.321,34.7644,34.9096,468200.0],["2018-10-03",35.4662,36.1437,34.9903,35.7646,534400.0],["2018-10-04",35.4904,35.8775,35.2484,35.5872,666800.0],["2018-10-05",35.5226,35.7646,34.6112,34.9177,530900.0],["2018-10-08",34.7886,34.9983,34.2724,34.9338,591000.0],["2018-10-09",34.6918,34.7967,34.2885,34.4015,881500.0],["2018-10-10",34.1998,34.2563,32.8609,32.9012,1091000.0],["2018-10-11",32.6028,33.5868,32.0462,32.0623,923600.0],["2018-10-12",32.6269,32.6431,30.7556,31.1428,1161800.0],["2018-10-15",30.9895,31.2477,30.6266,31.0137,1218100.0],["2018-10-16",31.288,31.5864,30.7718,31.4493,817700.0],["2018-10-17",31.1751,31.4412,30.5862,30.8766,473600.0],["2018-10-18",30.4572,30.6104,29.3199,29.4973,1029700.0],["2018-10-19",29.4731,29.6587,28.3439,28.7069,1358000.0],["2018-10-22",28.8198,29.094,28.602,28.9892,867500.0],["2018-10-23",28.1019,28.5617,27.2873,28.3036,1558000.0],["2018-10-24",28.3762,28.5213,26.7388,26.7872,1249500.0],["2018-10-25",27.1663,27.384,26.9727,27.1259,987700.0],["2018-10-26",26.642,27.8035,26.5452,27.3437,876400.0],["2018-10-29",27.9325,28.602,27.1985,27.6744,1092800.0],["2018-10-30",27.6018,28.3116,27.3679,28.2552,768200.0],["2018-10-31",28.7795,29.094,28.4891,28.5939,735800.0],["2018-11-01",28.7795,30.7476,28.5536,30.6266,1688200.0],["2018-11-02",31.0621,31.167,30.4652,31.1428,1064500.0],["2018-11-05",31.3525,31.7719,30.9492,31.409,1306800.0],["2018-11-06",30.7395,32.0542,29.6748,31.4493,2053800.0],["2018-11-07",31.3525,33.127,31.3525,33.0302,1148400.0],["2018-11-08",32.9738,33.8046,32.6431,33.3206,1022100.0],["2018-11-09",32.9721,33.0856,31.6266,31.9832,713900.0],["2018-11-12",31.9589,32.0076,31.0917,31.1565,806400.0],["2018-11-13",31.2781,32.5182,31.2781,31.4888,1358600.0],["2018-11-14",31.9184,32.7857,31.6509,32.2183,1090900.0],["2018-11-15",32.0805,33.4746,31.9427,33.353,667100.0],["2018-11-16",33.2315,33.3936,32.6641,33.0937,992100.0],["2018-11-19",33.0045,33.2396,32.429,32.5344,563600.0],["2018-11-20",31.967,32.3075,31.3997,31.813,595400.0],["2018-11-21",32.0886,32.6722,31.8941,32.04,641900.0],["2018-11-23",31.5131,32.2183,31.5131,31.8779,272900.0],["2018-11-26",32.2588,32.9235,32.121,32.81,572500.0],["2018-11-27",32.583,32.7776,31.8779,32.0562,378300.0],["2018-11-28",32.1535,33.3692,31.6833,33.3692,838600.0],["2018-11-29",33.199,33.507,32.6398,33.3449,458800.0],["2018-11-30",33.1828,34.0825,32.9478,33.8961,816500.0],["2018-12-03",34.9335,35.6468,34.2284,34.4715,846400.0],["2018-12-04",34.277,34.3095,31.9589,32.0157,522400.0],["2018-12-06",31.1241,31.3024,29.9164,31.0349,985200.0],["2018-12-07",31.2295,31.8293,29.7219,29.9569,629800.0],["2018-12-10",29.8354,30.1515,28.8222,29.1707,705900.0],["2018-12-11",29.7948,29.9894,28.7412,28.9276,910800.0],["2018-12-12",29.6489,30.2082,29.349,29.576,648200.0],["2018-12-13",29.8192,30.0461,29.0086,29.0329,407500.0],["2018-12-14",28.5953,29.3815,28.2062,28.3764,597300.0],["2018-12-17",28.0927,28.6601,27.5173,27.7442,912000.0],["2018-12-18",27.9874,28.5385,27.7847,28.0036,671500.0],["2018-12-19",28.0846,28.6034,26.6014,26.7311,967200.0],["2018-12-20",26.6986,27.0958,25.953,26.4879,1004500.0],["2018-12-21",26.4879,27.0796,26.1718,26.4231,2292800.0],["2018-12-24",26.1313,26.261,24.956,24.9803,406200.0],["2018-12-26",25.2964,26.723,24.5751,26.6905,806200.0],["2018-12-27",25.9286,26.723,25.418,26.723,710200.0],["2018-12-28",26.723,27.1282,26.2204,26.4393,625200.0],["2018-12-31",26.5771,26.9742,26.3015,26.9742,607800.0],["2019-01-02",26.2529,27.3876,25.88,27.185,610100.0],["2019-01-03",26.9337,27.0958,25.6369,25.6693,950900.0],["2019-01-04",26.4069,27.1931,26.2853,27.0229,747600.0],["2019-01-07",26.9337,27.9712,26.7148,27.4362,864700.0],["2019-01-08",27.8739,28.3764,27.7523,28.3602,833500.0],["2019-01-09",28.579,29.0735,28.579,28.7655,561400.0],["2019-01-10",28.4818,29.1788,28.3116,29.1383,460000.0],["2019-01-11",28.8384,29.3572,28.5547,29.268,700000.0],["2019-01-14",29.0492,29.1788,28.5791,28.652,517500.0],["2019-01-15",28.6358,28.8708,28.1414,28.4332,290300.0],["2019-01-16",28.417,29.187,28.417,28.6925,295000.0],["2019-01-17",28.3926,29.7057,28.3683,29.4301,473300.0],["2019-01-18",29.7138,30.4919,29.5517,30.3055,530400.0],["2019-01-22",29.7543,29.7786,29.0329,29.2356,520700.0],["2019-01-23",29.3409,29.5274,28.5223,28.9195,329100.0],["2019-01-24",28.9519,29.6003,28.7655,29.3653,447200.0],["2019-01-25",29.8273,30.4595,29.5679,30.3541,513800.0],["2019-01-28",29.73,29.8678,29.2437,29.6327,701600.0],["2019-01-29",29.9488,30.735,29.7219,30.3136,530400.0],["2019-01-30",30.7188,31.0836,30.1271,30.9215,454100.0],["2019-01-31",30.8809,30.8809,30.0947,30.4595,528500.0],["2019-02-01",30.4514,31.2862,30.119,31.0025,894200.0],["2019-02-04",30.9782,31.8698,30.7756,31.6266,634700.0],["2019-02-05",31.4078,31.6104,29.9245,30.8809,1112100.0],["2019-02-06",30.654,30.9944,30.1596,30.273,801100.0],["2019-02-07",29.9813,30.2163,29.2518,29.7543,560200.0],["2019-02-08",29.5436,29.8111,28.8709,29.803,726700.0],["2019-02-11",29.9252,30.0963,29.6236,29.9415,479800.0],["2019-02-12",30.1941,31.1476,30.1941,30.8135,613900.0],["2019-02-13",30.9765,31.384,30.5609,30.6342,596700.0],["2019-02-14",30.5201,30.5853,29.9822,30.0067,619500.0],["2019-02-15",30.3816,30.6505,30.0963,30.5771,780000.0],["2019-02-19",30.5119,30.9765,30.4386,30.4956,370400.0],["2019-02-20",30.4957,31.2128,30.4468,31.1232,510900.0],["2019-02-21",30.9031,31.1965,30.8298,31.1069,745000.0],["2019-02-22",31.2862,31.824,31.1069,31.7833,757900.0],["2019-02-25",32.3049,32.3701,31.8811,31.8811,525300.0],["2019-02-26",31.7425,31.7996,31.1558,31.2128,383500.0],["2019-02-27",31.1313,31.3188,30.9031,31.1313,542100.0],["2019-02-28",31.0743,31.0743,30.6912,30.7157,384200.0],["2019-03-01",31.0743,31.221,30.3571,30.7157,450300.0],["2019-03-04",30.7809,30.9439,30.0311,30.2186,701500.0],["2019-03-05",30.2186,30.5771,30.08,30.4223,587700.0],["2019-03-06",30.5771,30.5771,29.754,29.7622,325500.0],["2019-03-07",29.7051,29.7051,29.0532,29.4444,634000.0],["2019-03-08",29.1184,29.477,28.8576,29.208,586900.0],["2019-03-11",29.2325,30.023,29.0858,29.9822,441700.0],["2019-03-12",30.0311,30.1289,29.8437,30.0067,354200.0],["2019-03-13",30.2104,30.4223,30.0311,30.0882,324800.0],["2019-03-14",29.9496,29.9904,29.4933,29.5503,415500.0],["2019-03-15",29.6725,30.0719,29.4281,29.5748,860300.0],["2019-03-18",29.7051,30.243,29.5829,30.2349,259300.0],["2019-03-19",30.4956,30.7483,30.2186,30.2512,516700.0],["2019-03-20",29.9904,30.1371,29.2732,29.754,429700.0],["2019-03-21",29.4036,30.3327,29.1265,30.2349,1110100.0],["2019-03-22",29.7214,29.7296,28.0997,28.1567,1336000.0],["2019-03-25",28.1323,28.5805,27.9448,28.2382,539600.0],["2019-03-26",28.5887,29.1836,28.3931,28.5398,633500.0],["2019-03-27",28.5153,29.2406,28.3523,29.0613,785700.0],["2019-03-28",29.1917,30.3001,29.0613,29.6889,674300.0],["2019-03-29",30.08,30.4305,29.8029,29.9496,541500.0],["2019-04-01",30.3816,31.0498,30.2756,30.8216,633500.0],["2019-04-02",30.9846,31.1395,30.4794,31.0824,675900.0],["2019-04-03",32.0033,32.4271,31.3921,31.6203,781300.0],["2019-04-04",31.6692,32.3293,31.6692,32.2641,486800.0],["2019-04-05",32.4841,33.1932,32.1908,33.0791,890500.0],["2019-04-08",33.0057,33.2421,32.8427,32.9894,772800.0],["2019-04-09",32.7938,32.965,32.0685,32.1826,960300.0],["2019-04-10",31.6121,32.5168,31.5796,32.3456,885000.0],["2019-04-11",32.3456,32.7123,31.93,32.5493,692200.0],["2019-04-12",32.9242,33.2258,32.5167,32.859,556400.0],["2019-04-15",32.8753,32.9568,32.5738,32.7368,347800.0],["2019-04-16",32.476,33.4295,32.476,33.4132,715300.0],["2019-04-17",32.9324,33.837,32.9324,33.4458,380000.0],["2019-04-18",33.6251,34.057,33.3643,33.8207,355900.0],["2019-04-22",33.6658,33.8207,33.3725,33.5599,353300.0],["2019-04-23",33.2095,34.2037,33.0791,33.8207,499700.0],["2019-04-24",33.5925,34.2526,33.4621,33.8288,623100.0],["2019-04-25",33.2502,33.4947,32.6227,33.0872,451400.0],["2019-04-26",33.1361,33.7799,32.9324,33.5354,654500.0],["2019-04-29",33.6903,34.0244,33.405,33.7636,631500.0],["2019-04-30",33.9592,33.9592,32.7775,33.1687,842700.0],["2019-05-01",33.3399,33.7962,32.6635,32.6635,757300.0],["2019-05-02",32.5982,32.7612,31.8485,32.3864,629900.0],["2019-05-03",32.7042,33.2421,32.5656,33.2258,839400.0],["2019-05-06",32.3375,32.9405,31.8974,32.8183,919100.0],["2019-05-07",30.0067,31.4166,29.5096,31.3269,1420500.0],["2019-05-08",30.7972,31.1558,30.0393,30.0474,845600.0],["2019-05-09",29.6563,29.7296,28.9554,29.6481,1324400.0],["2019-05-10",29.4525,29.5014,28.5316,29.1184,1059600.0],["2019-05-13",28.4627,28.7496,27.6432,28.0202,1163800.0],["2019-05-14",28.307,28.348,27.8153,27.9464,805000.0],["2019-05-15",27.5694,28.2415,27.258,28.0939,838700.0],["2019-05-16",28.2988,28.7004,28.1595,28.2251,482500.0],["2019-05-17",27.8071,28.0202,27.3564,27.3891,589800.0],["2019-05-20",27.1679,27.5694,26.9138,27.34,426700.0],["2019-05-21",27.4957,27.9956,27.2908,27.8891,381500.0],["2019-05-22",27.6104,27.7579,27.2662,27.2662,368000.0],["2019-05-23",26.6352,26.7663,26.0943,26.3565,998300.0],["2019-05-24",26.6761,26.8155,26.1844,26.2254,679000.0],["2019-05-28",26.3811,26.3811,25.7337,26.0287,703500.0],["2019-05-29",25.7583,26.25,25.5861,25.9877,630900.0],["2019-05-30",26.0943,26.3729,25.6189,25.8238,473500.0],["2019-05-31",25.2747,25.414,25.078,25.201,616900.0],["2019-06-03",25.201,26.0205,25.1272,25.7664,565000.0],["2019-06-04",26.1352,27.2006,26.1352,27.1679,588600.0],["2019-06-05",26.7663,27.3973,26.5532,26.8646,572700.0],["2019-06-06",26.6516,27.0531,26.1434,26.4958,571000.0],["2019-06-07",26.7417,26.9958,26.2992,26.4057,3270400.0],["2019-06-10",26.7089,27.2498,26.5368,26.7581,905300.0],["2019-06-11",27.2662,27.4465,26.8564,27.2088,738500.0],["2019-06-12",27.0367,27.2498,26.6925,27.1843,595300.0],["2019-06-13",27.1679,27.5367,27.0285,27.3728,795400.0],["2019-06-14",27.0859,27.1351,25.791,26.3319,993500.0],["2019-06-17",26.3975,26.4876,26.0697,26.2828,961600.0],["2019-06-18",26.586,27.217,26.4549,27.1351,1127900.0],["2019-06-19",27.1761,27.635,27.0859,27.4711,706700.0],["2019-06-20",27.9628,28.2087,27.717,28.0939,844500.0],["2019-06-21",27.9464,28.6185,27.8317,28.1677,1376700.0],["2019-06-24",28.5939,28.725,27.8153,27.8481,741400.0],["2019-06-25",27.9464,28.4382,27.8891,28.307,969300.0],["2019-06-26",28.0284,29.0692,28.0284,28.9627,987700.0],["2019-06-27",29.0118,29.1594,28.6594,29.1102,1121200.0],["2019-06-28",29.2085,30.4133,29.102,30.3149,3909400.0],["2019-07-01",30.8886,31.0935,29.2659,29.6921,1105500.0],["2019-07-02",29.5691,29.5855,28.643,28.8971,619400.0],["2019-07-03",28.9791,28.9791,28.5529,28.7906,461500.0],["2019-07-05",28.5201,28.7742,28.0858,28.7086,343400.0],["2019-07-08",28.6021,28.766,28.1513,28.2661,687400.0],["2019-07-09",28.0284,28.1103,27.5776,27.8481,809400.0],["2019-07-10",27.9055,27.9055,27.0285,27.5203,3274500.0],["2019-07-11",27.6596,27.7989,27.3236,27.7825,1592300.0],["2019-07-12",27.9382,28.7987,27.8153,28.5283,1114800.0],["2019-07-15",28.7086,28.8561,28.0776,28.4955,536400.0],["2019-07-16",27.3318,28.8889,27.1761,28.4627,1347600.0],["2019-07-17",28.4218,28.5939,27.7333,27.7497,742800.0],["2019-07-18",27.6842,28.0858,27.553,27.8071,749500.0],["2019-07-19",28.0612,28.4546,27.9137,28.0202,703900.0],["2019-07-22",28.0776,28.2742,27.9055,28.0038,507500.0],["2019-07-23",28.2578,29.102,28.0939,29.0856,909200.0],["2019-07-24",28.5939,29.4134,28.5939,29.2577,712300.0],["2019-07-25",29.2577,29.2577,28.4955,28.6594,383500.0],["2019-07-26",28.684,28.7742,28.3808,28.5775,473700.0],["2019-07-29",28.7004,28.7824,28.2661,28.4545,493200.0],["2019-07-30",27.6678,29.02,27.5367,28.9954,653100.0],["2019-07-31",28.43,28.9872,27.9792,28.3398,550900.0],["2019-08-01",28.5201,28.643,27.0531,27.1679,820000.0],["2019-08-02",26.8073,27.5367,26.4958,27.4383,825500.0],["2019-08-05",26.4631,26.4795,25.4796,25.7746,1112600.0],["2019-08-06",25.5288,26.1434,24.5945,25.6599,1091700.0],["2019-08-07",25.0944,25.455,24.6765,25.3075,1017800.0],["2019-08-08",25.5616,25.8238,25.5042,25.7173,945300.0],["2019-08-09",24.9797,25.8156,24.5699,24.5945,791400.0],["2019-08-12",24.2397,24.4872,23.8107,23.8355,575200.0],["2019-08-13",23.7612,25.007,23.6705,24.281,636500.0],["2019-08-14",23.6787,23.8437,22.8949,23.0682,672800.0],["2019-08-15",23.0764,23.3074,22.6804,22.9527,519800.0],["2019-08-16",23.1177,23.6375,23.1177,23.3817,643400.0],["2019-08-19",23.8767,24.0087,23.7612,23.885,550300.0],["2019-08-20",23.852,24.1325,23.4807,23.9097,533700.0],["2019-08-21",23.0764,24.0912,22.8124,23.786,539700.0],["2019-08-22",23.951,24.38,23.8272,23.8602,535900.0],["2019-08-23",23.6127,23.8685,22.7877,22.8949,586600.0],["2019-08-26",23.2332,23.3652,22.9774,23.2332,470100.0],["2019-08-27",23.4889,23.5219,22.9032,22.9609,511500.0],["2019-08-28",22.8702,23.72,22.8042,23.6292,558600.0],["2019-08-29",24.017,24.644,23.8355,24.5615,480800.0],["2019-08-30",24.7925,24.9493,24.545,24.6605,482400.0],["2019-09-03",24.1737,24.314,23.1094,23.4559,890900.0],["2019-09-04",23.852,24.1902,23.7117,23.9262,802800.0],["2019-09-05",24.4212,25.3865,24.4212,25.2875,637200.0],["2019-09-06",25.3123,25.502,24.9493,25.172,381700.0],["2019-09-09",25.37,26.2281,25.2545,26.1703,808800.0],["2019-09-10",26.2446,27.6802,25.9228,27.6637,1004900.0],["2019-09-11",27.9524,28.4887,27.3336,28.1999,1001800.0],["2019-09-12",28.0349,28.0762,26.8551,26.9789,959700.0],["2019-09-13",27.3666,27.7627,26.7396,26.7561,928900.0],["2019-09-16",26.6241,26.9954,26.2858,26.4756,652800.0],["2019-09-17",26.2198,26.2198,25.502,25.8073,901200.0],["2019-09-18",25.7413,25.9888,25.304,25.8651,735500.0],["2019-09-19",25.8981,26.1786,25.5268,25.6011,519100.0],["2019-09-20",25.5515,25.8321,25.1473,25.172,826400.0],["2019-09-23",24.8915,25.6093,24.7595,25.3535,441500.0],["2019-09-24",25.304,25.5598,24.5697,24.6852,396000.0],["2019-09-25",24.6275,25.8073,24.6275,25.7991,635200.0],["2019-09-26",25.7166,26.0713,25.3865,26.0136,780000.0],["2019-09-27",26.1456,26.1786,24.5945,24.809,1285300.0],["2019-09-30",24.8503,25.6423,24.8503,25.3618,479500.0],["2019-10-01",25.5515,25.9228,24.0087,24.1572,636300.0],["2019-10-02",23.7035,23.8355,23.1094,23.7035,691600.0],["2019-10-03",23.5219,24.1077,23.3404,24.0747,565000.0],["2019-10-04",24.083,24.611,23.9675,24.5532,432100.0],["2019-10-07",24.446,24.5285,24.0087,24.1325,508500.0],["2019-10-08",23.6787,23.9262,23.3239,23.4972,453100.0],["2019-10-09",23.8685,23.8685,22.8949,23.2827,930400.0],["2019-10-10",23.4889,23.753,23.1012,23.4229,865700.0],["2019-10-11",23.984,24.908,23.984,24.2397,881200.0],["2019-10-14",23.9427,24.281,23.8025,24.1325,369400.0],["2019-10-15",24.0912,24.743,23.8932,24.4295,478400.0],["2019-10-16",24.248,24.7843,24.1572,24.2975,537400.0],["2019-10-17",24.5862,24.7678,24.215,24.611,624400.0],["2019-10-18",24.578,25.403,24.3552,25.337,967800.0],["2019-10-21",24.0582,26.6571,23.8107,24.5862,8747600.0],["2019-10-22",24.1737,26.1126,23.588,25.4938,3368200.0],["2019-10-23",25.6423,26.0713,24.974,25.8651,1086800.0],["2019-10-24",25.8651,26.0548,25.4938,25.7166,914000.0],["2019-10-25",25.7413,27.2264,25.6588,27.0449,1169700.0],["2019-10-28",27.1934,27.5481,26.8551,27.0366,1290500.0],["2019-10-29",26.8139,27.3254,26.8139,27.3006,820800.0],["2019-10-30",27.1769,27.2346,26.1291,26.5581,997100.0],["2019-10-31",26.3848,26.5003,25.3288,25.535,1140200.0],["2019-11-01",25.8898,27.0284,25.8898,26.9871,1348000.0],["2019-11-04",27.6554,28.5712,27.3584,28.4557,1460100.0],["2019-11-05",28.5877,28.8352,27.1934,27.6719,2212600.0],["2019-11-06",27.7049,28.0762,27.0531,27.5399,1080800.0],["2019-11-07",27.8947,28.959,27.8369,28.5217,1039700.0],["2019-11-08",28.4885,28.7126,28.1151,28.2147,456600.0],["2019-11-11",27.8412,28.3972,27.7665,28.3723,584000.0],["2019-11-12",28.3308,28.4885,28.0736,28.2147,631600.0],["2019-11-13",27.6919,28.0819,27.501,27.7997,987200.0],["2019-11-14",27.6836,28.0819,27.6255,27.9159,636700.0],["2019-11-15",28.0985,28.2147,27.7997,28.0736,662200.0],["2019-11-18",27.8412,28.0238,27.5342,27.8329,731600.0],["2019-11-19",28.0819,28.1483,27.6006,28.0072,563500.0],["2019-11-20",27.7582,28.0321,27.3931,27.4844,1046200.0],["2019-11-21",27.667,27.7167,27.3018,27.6504,448000.0],["2019-11-22",27.8993,27.9242,27.4927,27.7416,514200.0],["2019-11-25",27.8412,28.5549,27.5508,28.447,493100.0],["2019-11-26",29.2354,29.4511,28.7126,29.4096,1424800.0],["2019-11-27",29.4677,29.6918,29.1026,29.5341,875800.0],["2019-11-29",29.2105,29.5424,28.7955,28.9034,331100.0],["2019-12-02",29.0777,29.4262,28.7209,29.0113,759700.0],["2019-12-03",28.447,28.7956,28.0155,28.7624,679800.0],["2019-12-04",29.086,29.393,28.9034,28.9698,887300.0],["2019-12-05",28.9947,29.2271,28.7375,28.9864,982200.0],["2019-12-06",29.559,29.8246,29.4428,29.6669,818800.0],["2019-12-09",29.5756,29.8329,29.4096,29.5424,537000.0],["2019-12-10",29.5507,29.9905,29.2935,29.7997,859500.0],["2019-12-11",29.866,30.5714,29.7416,30.3805,598900.0],["2019-12-12",30.3805,31.5755,30.2229,31.4344,668700.0],["2019-12-13",31.4344,32.09,30.9282,31.0361,753900.0],["2019-12-16",32.1232,32.1398,31.2353,31.3183,865700.0],["2019-12-17",31.2685,31.5589,30.8287,30.8951,745700.0],["2019-12-18",30.9531,31.227,30.8121,31.1025,506800.0],["2019-12-19",31.0029,31.1025,30.3972,30.6876,756000.0],["2019-12-20",31.0195,31.144,30.7872,30.8618,2316300.0],["2019-12-23",30.9116,31.1855,30.671,31.1357,471100.0],["2019-12-24",31.227,31.3349,30.978,30.9946,174400.0],["2019-12-26",31.1274,31.1689,30.8038,30.9946,237700.0],["2019-12-27",31.1191,31.3681,30.7706,30.8038,262300.0],["2019-12-30",30.9199,30.9946,30.6129,30.7374,264400.0],["2019-12-31",30.6627,31.0527,30.6046,30.6129,555400.0],["2020-01-02",30.9282,31.0112,30.422,30.9863,541700.0],["2020-01-03",30.4054,30.4967,29.9407,30.281,495900.0],["2020-01-06",29.9407,30.0652,29.6337,29.8909,859500.0],["2020-01-07",29.6669,30.0486,29.0528,29.1358,1105200.0],["2020-01-08",29.3266,29.3432,28.7955,28.9781,1306500.0],["2020-01-09",29.1524,29.4013,28.7706,29.3681,953500.0],["2020-01-10",29.3515,29.6669,29.1524,29.3266,810500.0],["2020-01-13",29.3515,29.7416,28.9947,29.6918,741000.0],["2020-01-14",29.5922,29.949,29.3018,29.5922,554900.0],["2020-01-15",29.3847,29.9573,29.2686,29.725,1164400.0],["2020-01-16",30.0652,30.422,29.8909,30.4054,457300.0],["2020-01-17",30.5216,30.5216,30.0237,30.1399,423900.0],["2020-01-21",29.808,30.0071,29.31,29.8163,725700.0],["2020-01-22",30.0735,30.1233,29.4926,29.559,554400.0],["2020-01-23",29.2354,29.4179,28.6877,29.3349,443400.0],["2020-01-24",29.3349,29.3349,28.0653,28.5466,1011300.0],["2020-01-27",27.7499,28.0487,27.2852,27.3018,1154800.0],["2020-01-28",27.5674,27.9491,27.2022,27.808,542700.0],["2020-01-29",27.8827,28.3142,27.7002,27.9076,424500.0],["2020-01-30",27.4678,28.1151,27.3101,28.0238,403500.0],["2020-01-31",27.7416,27.9242,25.8413,25.9658,1314200.0],["2020-02-03",26.1069,26.7624,25.9243,26.1981,980100.0],["2020-02-04",24.804,25.7251,24.4721,24.5716,3462400.0],["2020-02-05",24.8621,25.8081,24.7708,25.7085,1566900.0],["2020-02-06",25.7915,25.7915,25.0861,25.4596,1479200.0],["2020-02-07",25.1608,25.1857,24.5385,24.638,973300.0],["2020-02-10",24.5127,24.7216,24.3038,24.6882,1018400.0],["2020-02-11",25.0056,25.8662,24.8469,25.791,1223200.0],["2020-02-12",26.3006,27.0609,26.1836,27.0275,881200.0],["2020-02-13",26.6933,27.0693,26.6682,26.8687,924100.0],["2020-02-14",26.827,26.827,25.8244,26.0082,681600.0],["2020-02-18",25.7743,25.9247,25.3064,25.7492,564100.0],["2020-02-19",25.8745,25.9581,25.3983,25.5571,686700.0],["2020-02-20",25.4568,26.4844,25.4568,26.2588,785100.0],["2020-02-21",26.1252,26.1753,25.7659,25.8829,730500.0],["2020-02-24",24.613,25.0725,24.3707,24.9137,705500.0],["2020-02-25",25.0641,25.1894,23.9947,24.4208,1056200.0],["2020-02-26",24.6965,24.7466,23.4684,23.577,666600.0],["2020-02-27",22.8752,24.237,22.5159,23.1676,1427200.0],["2020-02-28",22.1233,23.3013,22.0982,23.2261,1201800.0],["2020-03-02",23.3765,23.861,22.6162,23.8443,968900.0],["2020-03-03",23.8527,24.6714,22.7499,23.0339,1209300.0],["2020-03-04",23.4517,23.6605,22.6245,23.6188,1070100.0],["2020-03-05",22.6997,23.2762,22.6245,23.0423,1061900.0],["2020-03-06",22.0397,22.3906,21.1959,21.7557,916000.0],["2020-03-09",19.2158,19.2158,17.4864,17.6953,1554000.0],["2020-03-10",18.4472,18.9485,17.3945,18.8399,1696200.0],["2020-03-11",18.1464,18.6393,16.7011,16.818,1257200.0],["2020-03-12",15.2641,16.3,14.203,14.7711,1710200.0],["2020-03-13",15.9241,16.4838,15.0385,16.4755,1605200.0],["2020-03-16",14.203,16.3251,14.203,14.9967,1560600.0],["2020-03-17",15.1053,17.4446,14.6207,17.4446,1161800.0],["2020-03-18",15.8322,17.9125,15.1137,15.5063,2030000.0],["2020-03-19",15.4061,16.2248,14.1863,14.7795,2280400.0],["2020-03-20",14.9967,15.4144,12.9498,13.1587,2358900.0],["2020-03-23",13.1336,13.2589,12.0726,12.6741,1737100.0],["2020-03-24",13.6599,14.6876,13.4511,13.9858,1663000.0],["2020-03-25",14.0777,16.1413,13.3759,15.6818,2890800.0],["2020-03-26",15.6985,16.2248,15.5314,16.1496,1602400.0],["2020-03-27",15.3309,15.6651,14.5372,15.0134,937100.0],["2020-03-30",15.122,15.3309,14.7293,15.1972,944300.0],["2020-03-31",15.1053,15.6818,15.1053,15.5565,1024200.0],["2020-04-01",14.7962,15.3309,14.4871,15.2891,1092000.0],["2020-04-02",15.2056,16.4755,15.0218,16.3919,1442400.0],["2020-04-03",16.4086,16.6342,15.2056,15.6567,705900.0],["2020-04-06",16.4838,18.489,16.4337,18.3469,1030900.0],["2020-04-07",19.1072,19.9594,18.4054,18.6226,1299000.0],["2020-04-08",18.9234,19.7672,18.3887,19.6419,1286400.0],["2020-04-09",20.0012,20.3521,19.1824,19.6336,1781800.0],["2020-04-13",19.3077,19.3077,18.2801,18.5057,698100.0],["2020-04-14",19.0905,19.3411,18.4723,19.2409,1137900.0],["2020-04-15",18.372,18.5809,17.7705,17.8457,1237700.0],["2020-04-16",17.7454,18.1966,17.2859,18.1381,1147200.0],["2020-04-17",18.7229,18.9151,17.9877,18.5809,1787000.0],["2020-04-20",17.9543,19.1991,17.829,18.7062,1491300.0],["2020-04-21",17.9459,18.9568,17.7203,18.5224,1473800.0],["2020-04-22",19.1908,19.2743,18.4806,18.7145,1198800.0],["2020-04-23",18.8566,19.8007,18.6561,19.3996,764000.0],["2020-04-24",19.55,19.6085,18.9401,19.4498,576100.0],["2020-04-27",19.5834,20.8534,19.4832,20.6612,551700.0],["2020-04-28",21.3713,21.7139,20.6612,20.8868,733800.0],["2020-04-29",21.9395,22.658,21.6053,22.3154,1518100.0],["2020-04-30",21.5217,21.9144,21.1875,21.3964,1038300.0],["2020-05-01",20.7698,20.9035,19.4999,19.6503,1485700.0],["2020-05-04",19.1991,19.5333,18.4388,18.6226,1623300.0],["2020-05-05",20.4857,20.6361,19.5918,20.2351,1393900.0],["2020-05-06",20.2936,20.3604,19.3495,19.4748,796300.0],["2020-05-07",20.0012,20.2685,18.89,19.1741,706900.0],["2020-05-08",19.667,20.6612,19.4915,20.5275,671600.0],["2020-05-11",20.0053,20.6623,19.5588,20.4096,820100.0],["2020-05-12",20.4854,20.5528,18.7249,18.7334,678400.0],["2020-05-13",18.4891,18.5565,17.8573,18.3627,675900.0],["2020-05-14",17.731,18.9776,17.1835,18.6154,888800.0],["2020-05-15",18.5228,19.2388,18.3459,18.9271,480900.0],["2020-05-18",20.1148,21.9342,19.8789,21.7152,1215500.0],["2020-05-19",21.5973,22.2374,21.1508,21.1761,830900.0],["2020-05-20",21.9258,22.1616,21.5552,21.8415,934900.0],["2020-05-21",21.732,22.1111,21.4541,21.7405,518900.0],["2020-05-22",21.5804,21.7826,21.3614,21.7489,354500.0],["2020-05-26",22.8355,24.3685,22.7428,23.9474,744100.0],["2020-05-27",24.6633,25.3372,24.1664,24.7897,1697500.0],["2020-05-28",25.1687,25.1687,23.9221,24.0148,582300.0],["2020-05-29",23.5178,23.6947,22.8187,23.3662,958300.0],["2020-06-01",23.5431,24.04,23.2145,23.5936,779600.0],["2020-06-02",24.0063,24.5286,23.8379,24.0316,527400.0],["2020-06-03",24.8318,25.4636,24.3433,24.5033,876200.0],["2020-06-04",24.1495,24.6802,23.9895,24.5454,847400.0],["2020-06-05",26.1037,26.3396,25.2109,25.5141,924100.0],["2020-06-08",25.9184,26.348,25.7921,26.2722,909200.0],["2020-06-09",25.5646,26.6428,25.2782,26.1795,744900.0],["2020-06-10",25.9521,26.3143,25.194,25.4383,890500.0],["2020-06-11",23.8968,24.259,22.8692,23.1303,866700.0],["2020-06-12",24.2338,24.3433,22.3975,23.4167,732500.0],["2020-06-15",22.347,23.8631,22.1869,23.6863,913200.0],["2020-06-16",25.0171,25.3541,24.3938,24.6549,555300.0],["2020-06-17",24.756,24.8487,24.0063,24.4191,494300.0],["2020-06-18",24.0148,24.7644,23.8968,24.3685,476500.0],["2020-06-19",25.0508,25.1519,23.9726,24.1074,1305900.0],["2020-06-22",23.9474,24.3011,23.3493,24.1916,661900.0],["2020-06-23",24.756,24.8487,24.318,24.6044,645100.0],["2020-06-24",24.0569,24.1664,22.8608,23.1556,768600.0],["2020-06-25",23.0377,24.0821,22.6839,24.0737,628000.0],["2020-06-26",23.7957,24.0232,22.8102,22.9197,1004800.0],["2020-06-29",23.1977,24.2001,23.1977,23.9642,460800.0],["2020-06-30",23.6273,24.6549,23.6273,24.1832,659200.0],["2020-07-01",24.3433,24.537,23.223,23.3072,429800.0],["2020-07-02",23.9389,24.6297,23.4251,23.8042,352500.0],["2020-07-06",24.7055,24.8487,24.2001,24.4612,728500.0],["2020-07-07",24.1916,24.3096,23.3999,23.4672,479700.0],["2020-07-08",23.4588,23.4588,22.0943,22.7513,1545800.0],["2020-07-09",22.5912,22.7428,21.3698,21.4625,1001400.0],["2020-07-10",21.5636,22.2374,21.3614,22.1195,734000.0],["2020-07-13",22.3975,22.8186,21.9005,22.3301,1198300.0],["2020-07-14",22.3975,22.8102,22.1701,22.8018,647300.0],["2020-07-15",23.5767,23.9811,23.0798,23.7873,809300.0],["2020-07-16",23.5852,23.5852,22.4901,22.7513,1136100.0],["2020-07-17",22.785,23.2145,22.5912,22.726,534000.0],["2020-07-20",22.4986,22.6333,22.0184,22.0184,579200.0],["2020-07-21",22.3722,22.9113,22.0858,22.6923,533900.0],["2020-07-22",22.3891,22.7597,22.3722,22.5996,375800.0],["2020-07-23",22.4059,23.1387,22.3469,22.9366,490000.0],["2020-07-24",22.9955,22.9955,22.4986,22.5744,271800.0],["2020-07-27",22.4312,23.6862,22.4228,23.661,595700.0],["2020-07-28",23.383,23.7873,22.9955,23.0713,648800.0],["2020-07-29",23.2482,23.9726,23.1893,23.9221,360600.0],["2020-07-30",23.3914,23.602,22.7007,23.4757,581400.0],["2020-07-31",23.1808,23.3662,22.069,22.7091,796000.0],["2020-08-03",22.9282,24.2506,22.8692,23.9642,1064200.0],["2020-08-04",23.0208,23.5852,21.2772,21.9174,1040000.0],["2020-08-05",21.9595,23.4925,21.9595,23.4335,794600.0],["2020-08-06",23.2988,23.9053,23.1135,23.8716,723300.0],["2020-08-07",23.6357,24.6802,23.6357,24.6718,710400.0],["2020-08-10",24.1459,25.5199,24.1459,25.3079,605300.0],["2020-08-11",25.9185,26.4104,25.6301,26.0881,760700.0],["2020-08-12",26.58,26.6479,25.9355,26.4274,578600.0],["2020-08-13",26.2238,26.3086,25.8082,25.927,470900.0],["2020-08-14",25.5793,26.4613,25.5793,26.2747,414700.0],["2020-08-17",26.3765,26.5376,25.9524,26.0118,446800.0],["2020-08-18",25.9864,26.0372,25.0619,25.1467,499400.0],["2020-08-19",25.0534,25.2994,24.6887,24.7651,830400.0],["2020-08-20",24.2307,24.7481,23.9848,24.6718,564500.0],["2020-08-21",24.4258,24.8584,23.8661,24.129,668600.0],["2020-08-24",24.3156,24.9601,23.8745,24.8838,584000.0],["2020-08-25",25.0195,25.1806,24.5361,24.7227,449600.0],["2020-08-26",24.6548,24.816,24.2901,24.5785,702900.0],["2020-08-27",24.9516,25.0365,24.5615,24.7142,291200.0],["2020-08-28",25.0195,25.1891,24.6887,25.1298,373800.0],["2020-08-31",24.9941,25.0025,24.4173,24.6124,386900.0],["2020-09-01",24.3664,25.4096,24.2731,25.3927,431600.0],["2020-09-02",25.4351,26.3002,25.3927,26.1814,612000.0],["2020-09-03",26.2153,26.3256,25.1552,25.5793,602900.0],["2020-09-04",26.2153,26.58,25.927,26.4783,711500.0],["2020-09-08",26.2917,26.7327,25.7828,26.2323,901800.0],["2020-09-09",26.4867,26.8514,25.9524,26.7666,909900.0],["2020-09-10",26.7666,26.8684,25.7489,25.7998,859200.0],["2020-09-11",26.1136,26.139,25.2994,25.6132,673200.0],["2020-09-14",25.8931,26.5207,25.6301,26.4698,577400.0],["2020-09-15",26.6818,27.2755,26.3935,27.2161,914100.0],["2020-09-16",27.513,28.2593,27.1907,27.8522,1362600.0],["2020-09-17",27.3518,28.5053,27.0889,28.3526,975800.0],["2020-09-18",28.6919,29.0481,27.7589,27.9031,1371900.0],["2020-09-21",26.8938,27.038,24.8414,25.0619,669000.0],["2020-09-22",25.257,25.6386,24.7905,25.1806,705300.0],["2020-09-23",25.0449,25.486,24.112,24.1459,552700.0],["2020-09-24",24.095,24.5361,23.5777,23.9509,694400.0],["2020-09-25",23.8745,24.2816,23.5268,24.095,396100.0],["2020-09-28",24.3834,25.3079,24.3834,25.0789,629500.0],["2020-09-29",25.1382,25.1382,24.3749,24.6294,287200.0],["2020-09-30",24.9008,25.2739,24.2392,24.5445,612500.0],["2020-10-01",24.6124,24.8499,24.129,24.4513,597600.0],["2020-10-02",23.8237,25.6471,23.8237,25.257,735300.0],["2020-10-05",25.7404,27.0465,25.6217,26.9956,488600.0],["2020-10-06",27.1398,28.6155,26.9278,27.6911,898500.0],["2020-10-07",28.0642,28.9548,27.725,28.624,601300.0],["2020-10-08",28.836,28.836,28.0812,28.7682,460000.0],["2020-10-09",28.9548,29.3703,28.6579,28.9548,549300.0],["2020-10-12",29.1329,29.5315,28.9124,29.3788,422300.0],["2020-10-13",28.7682,29.2262,28.395,28.4459,732900.0],["2020-10-14",28.5816,29.0226,28.1236,28.2593,257600.0],["2020-10-15",27.513,28.6494,27.4706,28.5562,392700.0],["2020-10-16",28.5307,29.1159,28.3017,28.6325,488600.0],["2020-10-19",28.8021,29.2092,28.5477,28.6749,281500.0],["2020-10-20",29.0989,29.4552,28.9039,29.0057,263800.0],["2020-10-21",28.8869,29.2177,27.6996,27.6996,554200.0],["2020-10-22",27.9201,28.9633,27.8183,28.9548,583700.0],["2020-10-23",29.2431,29.6926,29.1074,29.2177,706100.0],["2020-10-26",28.6155,28.6155,27.3179,27.8522,441800.0],["2020-10-27",27.8522,27.9794,26.9532,27.0041,484400.0],["2020-10-28",25.9948,26.6818,25.7998,25.8337,454600.0],["2020-10-29",25.5453,26.0372,25.1043,25.9185,596000.0],["2020-10-30",25.8507,26.5631,25.7489,26.2917,886000.0],["2020-11-02",26.9108,27.8777,26.8006,27.7165,517400.0],["2020-11-03",26.6055,26.9278,24.5615,24.6463,2548600.0],["2020-11-04",23.8067,25.2061,23.5438,23.6201,1665400.0],["2020-11-05",24.0526,25.91,23.9509,25.4436,1726100.0],["2020-11-06",25.8167,26.0457,25.0873,25.3248,656400.0],["2020-11-09",27.69,29.1415,27.6473,28.4157,979500.0],["2020-11-10",28.9792,29.5086,28.595,28.7999,820200.0],["2020-11-11",29.1329,29.1329,27.3399,27.8522,542900.0],["2020-11-12",27.3143,27.8095,26.5287,26.9215,477200.0],["2020-11-13",27.2972,28.2364,27.1264,28.0229,397600.0],["2020-11-16",29.0902,29.3891,28.4926,29.0732,704700.0],["2020-11-17",28.5609,29.2439,28.0144,28.8256,654400.0],["2020-11-18",29.1586,29.5684,28.6206,28.6377,418600.0],["2020-11-19",28.3901,29.5086,28.1766,29.3293,918400.0],["2020-11-20",29.2098,29.2098,28.5352,28.6548,686800.0],["2020-11-23",28.9707,30.3454,28.7999,30.1746,516700.0],["2020-11-24",30.6015,31.7286,30.1831,31.5237,562700.0],["2020-11-25",31.1394,31.3188,30.6186,30.7979,301600.0],["2020-11-27",30.5503,31.0797,30.5162,30.9687,109900.0],["2020-11-30",30.6442,30.8748,29.8331,29.8758,469500.0],["2020-12-01",30.5332,30.6784,29.6879,29.8587,523800.0],["2020-12-02",29.7306,30.5845,29.594,30.3966,676100.0],["2020-12-03",30.5161,30.9345,30.2088,30.593,451500.0],["2020-12-04",30.9431,32.2324,30.9431,32.0274,581100.0],["2020-12-07",31.8908,32.0104,30.6955,31.3956,799000.0],["2020-12-08",30.9687,32.4885,30.9687,32.0787,685900.0],["2020-12-09",32.2751,32.7959,32.0957,32.6251,342900.0],["2020-12-10",32.3092,32.7959,31.9164,32.497,422500.0],["2020-12-11",32.0018,32.83,31.7713,32.5739,464200.0],["2020-12-14",33.0777,33.2313,31.9847,32.0616,522100.0],["2020-12-15",32.3861,33.146,32.1982,33.035,477000.0],["2020-12-16",33.2997,33.496,32.036,32.1641,415100.0],["2020-12-17",32.2751,32.5141,31.7884,32.3861,324400.0],["2020-12-18",32.5739,32.7105,31.5322,31.7286,1296100.0],["2020-12-21",30.9175,32.0701,30.7979,32.0531,385700.0],["2020-12-22",31.8823,32.5056,31.6261,32.1128,295500.0],["2020-12-23",32.4885,32.7447,32.1384,32.2494,185700.0],["2020-12-24",32.5739,32.5739,31.7457,31.9506,227400.0],["2020-12-28",32.4715,32.4715,31.148,31.2248,284100.0],["2020-12-29",31.3956,31.3956,29.9782,30.4478,444200.0],["2020-12-30",30.3368,31.3188,30.3368,30.8918,318000.0],["2020-12-31",30.7296,31.1309,30.4991,30.9431,356200.0],["2021-01-04",31.2078,31.4041,29.5342,30.0722,592100.0],["2021-01-05",30.3368,32.258,30.1917,31.8054,652000.0],["2021-01-06",32.8727,34.7426,32.4458,34.4353,1052800.0],["2021-01-07",34.4097,35.4257,34.2389,34.5036,620700.0],["2021-01-08",34.4694,34.6573,33.2997,33.9827,636900.0],["2021-01-11",33.2484,34.1535,33.2484,33.7095,267000.0],["2021-01-12",33.6327,34.273,33.2911,34.145,460800.0],["2021-01-13",34.0425,34.2816,32.9154,32.9667,424700.0],["2021-01-14",33.5217,34.1791,32.9923,33.6497,625700.0],["2021-01-15",33.3167,33.6412,32.3605,33.4021,711700.0],["2021-01-19",33.8034,34.2389,33.5131,33.8376,679000.0],["2021-01-20",34.0083,34.1962,33.5558,33.7693,414000.0],["2021-01-21",33.7693,34.2389,33.4704,33.5729,342700.0],["2021-01-22",33.2484,34.6316,32.9752,34.478,437800.0],["2021-01-25",34.2987,35.2037,33.5131,34.2645,599900.0],["2021-01-26",34.7427,35.6904,33.7522,34.828,1122900.0],["2021-01-27",33.8888,35.4343,33.3167,33.5302,1009800.0],["2021-01-28",34.0852,34.367,32.7361,32.9923,741500.0],["2021-01-29",32.8727,33.4704,32.1897,32.3434,670200.0],["2021-02-01",32.6251,33.5729,32.164,33.5729,847100.0],["2021-02-02",32.1897,32.4458,29.927,30.6101,1960500.0],["2021-02-03",30.6101,30.9175,30.3198,30.6442,860200.0],["2021-02-04",30.6955,31.1736,29.9782,30.0551,1003900.0],["2021-02-05",30.4308,30.8662,30.0124,30.5162,885100.0],["2021-02-08",29.6403,31.9501,29.4772,31.8127,950100.0],["2021-02-09",31.8471,32.3279,31.0829,32.2163,689100.0],["2021-02-10",32.4481,32.7229,31.847,32.3536,569900.0],["2021-02-11",32.534,32.8517,30.9197,31.349,677500.0],["2021-02-12",31.2288,32.0016,30.9627,32.0016,448900.0],["2021-02-16",32.285,32.989,32.1476,32.6027,451900.0],["2021-02-17",32.3107,32.5597,31.6667,31.8385,416500.0],["2021-02-18",31.641,31.8127,30.6535,30.997,454700.0],["2021-02-19",31.3319,31.8728,31.1601,31.3404,594200.0],["2021-02-22",31.2632,32.1905,31.0399,31.7268,825900.0],["2021-02-23",31.5122,32.2334,30.997,32.0875,628100.0],["2021-02-24",32.2935,34.1997,31.9758,34.1053,597400.0],["2021-02-25",34.2512,34.5775,32.7915,32.8774,696600.0],["2021-02-26",33.0148,33.1007,31.5723,32.0789,634000.0],["2021-03-01",32.8001,34.921,32.5426,34.4573,918800.0],["2021-03-02",34.3457,34.3457,32.989,33.2381,622500.0],["2021-03-03",33.4613,33.9507,33.032,33.1436,375100.0],["2021-03-04",33.0406,33.3153,31.6324,32.9633,673900.0],["2021-03-05",33.7103,34.0366,32.3193,33.9593,616000.0],["2021-03-08",34.3457,35.7281,33.9937,34.818,554900.0],["2021-03-09",35.1185,35.1185,33.5472,33.6502,752300.0],["2021-03-10",33.925,35.17,33.779,34.818,557900.0],["2021-03-11",35.1099,35.5993,34.5947,35.3932,469200.0],["2021-03-12",35.6766,35.8827,35.1872,35.7968,495200.0],["2021-03-15",35.4619,36.3034,35.1958,36.2948,458700.0],["2021-03-16",36.1145,36.2862,35.1356,35.1958,448900.0],["2021-03-17",35.2129,35.8311,34.7321,35.7281,416700.0],["2021-03-18",35.6165,36.8529,35.1099,35.2902,477400.0],["2021-03-19",35.1786,35.771,33.8477,35.5478,1215700.0],["2021-03-22",35.5134,35.814,34.6548,34.9124,484500.0],["2021-03-23",34.2255,34.7407,32.637,33.1007,729500.0],["2021-03-24",33.5214,34.5088,32.9805,32.9976,420900.0],["2021-03-25",32.4567,34.3199,31.8471,34.1225,761800.0],["2021-03-26",34.6977,35.522,34.1568,34.7493,767000.0],["2021-03-29",34.5861,35.024,34.0538,34.0881,810200.0],["2021-03-30",34.0108,34.8952,33.9421,34.5604,708600.0],["2021-03-31",34.5947,35.1958,33.5557,34.3199,735500.0],["2021-04-01",34.8094,34.9038,34.1568,34.8866,434300.0],["2021-04-05",35.1958,36.166,35.0412,36.1488,662800.0],["2021-04-06",36.1918,36.956,35.9943,36.1059,619500.0],["2021-04-07",36.0802,36.1145,34.8094,35.0755,561000.0],["2021-04-08",35.17,35.4448,34.4402,35.4104,413200.0],["2021-04-09",35.4963,36.0544,35.2387,35.9256,531500.0],["2021-04-12",36.209,36.5438,35.8741,36.2261,819900.0],["2021-04-13",36.2004,36.2004,35.0841,35.6508,704800.0],["2021-04-14",35.8311,36.6383,35.4533,36.0973,485500.0],["2021-04-15",36.3463,36.4064,35.5821,36.0286,369900.0],["2021-04-16",36.4236,36.8701,36.1231,36.2776,486900.0],["2021-04-19",35.9943,36.2089,35.2816,35.771,712100.0],["2021-04-20",35.4963,35.771,33.6159,34.0709,654600.0],["2021-04-21",33.9851,35.2559,33.7876,35.1185,717300.0],["2021-04-22",35.3331,35.3331,34.3457,34.4573,380300.0],["2021-04-23",34.775,35.7281,34.6205,35.2387,532800.0],["2021-04-26",35.5049,36.0973,35.3074,35.4534,383100.0],["2021-04-27",35.3589,35.4963,34.9382,35.4018,459000.0],["2021-04-28",35.4448,36.0544,35.2387,35.5821,682100.0],["2021-04-29",35.8827,35.9514,34.8952,35.2043,568200.0],["2021-04-30",34.7407,35.1958,34.2856,34.4831,551800.0],["2021-05-03",35.0068,35.4448,34.6376,35.1786,987800.0],["2021-05-04",35.565,36.6039,33.281,35.4619,1405300.0],["2021-05-05",35.8913,36.0544,34.9811,35.565,691100.0],["2021-05-06",35.7539,35.9685,34.9983,35.9599,324200.0],["2021-05-07",35.6337,36.0201,35.0841,35.8998,346400.0],["2021-05-10",36.1932,36.5901,35.5289,35.5547,486600.0],["2021-05-11",34.8128,35.6496,34.4159,35.4426,923300.0],["2021-05-12",35.2786,35.6928,34.6488,34.6661,832900.0],["2021-05-13",34.7092,35.8136,34.5798,35.5547,483600.0],["2021-05-14",35.9516,36.2277,35.6496,36.0897,256600.0],["2021-05-17",35.7359,36.0206,35.2873,35.8567,375500.0],["2021-05-18",35.7446,35.9344,34.7351,34.7696,361400.0],["2021-05-19",33.9931,34.157,33.2943,33.8292,689700.0],["2021-05-20",33.7947,33.9068,32.8543,33.0268,624900.0],["2021-05-21",33.4582,33.9845,33.2425,33.7257,544600.0],["2021-05-24",33.8982,33.8982,33.4323,33.4323,394500.0],["2021-05-25",33.4841,33.7947,32.5609,32.6472,676800.0],["2021-05-26",32.6299,32.9233,32.1037,32.6731,570400.0],["2021-05-27",33.2339,33.51,32.7249,32.7853,798800.0],["2021-05-28",32.8715,33.1217,32.0778,32.3625,679300.0],["2021-06-01",32.699,33.1476,32.4574,32.8974,729200.0],["2021-06-02",33.0182,33.0441,32.2244,32.5609,762300.0],["2021-06-03",32.3625,32.8284,31.9915,32.7939,479600.0],["2021-06-04",32.7507,33.0096,32.3711,32.768,368900.0],["2021-06-07",32.7249,32.7594,31.8189,31.9829,939800.0],["2021-06-08",31.9052,32.5178,31.5601,32.2935,615700.0],["2021-06-09",32.3884,32.4056,31.9225,32.0001,524500.0],["2021-06-10",32.3193,32.4401,31.5342,31.6119,463500.0],["2021-06-11",31.9052,32.2244,31.5774,31.6636,465400.0],["2021-06-14",31.6982,31.8966,31.2409,31.6895,635400.0],["2021-06-15",31.6291,31.8621,31.3272,31.5256,459200.0],["2021-06-16",31.353,31.4652,30.8613,31.0597,529900.0],["2021-06-17",30.8958,31.2323,29.36,29.7483,544300.0],["2021-06-18",29.2393,29.524,28.8165,28.8251,1067400.0],["2021-06-21",29.2824,29.9726,29.0063,29.8259,520300.0],["2021-06-22",29.593,29.8863,29.0408,29.8173,527800.0],["2021-06-23",29.9726,30.8181,29.7224,30.1969,856400.0],["2021-06-24",30.4471,31.146,30.0761,31.0942,700100.0],["2021-06-25",31.2064,31.7758,31.1028,31.1719,1339100.0],["2021-06-28",31.1632,31.1805,30.6369,30.913,443500.0],["2021-06-29",31.0079,31.448,30.266,30.5593,473600.0],["2021-06-30",30.5162,31.0683,30.2401,30.9907,571200.0],["2021-07-01",31.4048,31.4825,31.1632,31.3185,458600.0],["2021-07-02",31.3789,31.3789,30.7664,30.9562,273100.0],["2021-07-06",30.6887,30.8871,29.4722,29.9381,952200.0],["2021-07-07",29.7656,30.4903,29.4722,30.335,1385000.0],["2021-07-08",29.7483,30.8354,28.9028,30.6283,782500.0],["2021-07-09",31.1805,31.7672,31.0166,31.3876,435500.0],["2021-07-12",30.8699,31.3272,30.6542,31.1891,346200.0],["2021-07-13",30.9303,31.2495,30.4817,30.5507,402300.0],["2021-07-14",30.844,31.0166,30.3609,30.4903,550700.0],["2021-07-15",30.3005,30.8872,30.1797,30.5852,453500.0],["2021-07-16",30.6369,30.6369,28.9977,29.0495,747800.0],["2021-07-19",28.3247,29.1357,28.04,28.6267,668100.0],["2021-07-20",28.644,29.8432,28.5836,29.6103,570100.0],["2021-07-21",29.9467,30.3867,29.7914,30.0934,355600.0],["2021-07-22",30.0761,30.1365,29.4118,29.4981,318300.0],["2021-07-23",29.8605,29.9899,29.4463,29.9381,362500.0],["2021-07-26",30.1107,30.4471,29.9812,30.4471,343900.0],["2021-07-27",30.2314,30.6111,30.102,30.3954,548200.0],["2021-07-28",30.6283,30.9907,30.1279,30.6111,410700.0],["2021-07-29",31.0597,31.5429,30.7146,31.0166,768900.0],["2021-07-30",30.9993,31.4134,30.7577,31.2754,641200.0],["2021-08-02",31.215,32.1295,31.1546,31.2064,1062200.0],["2021-08-03",31.9656,33.3029,31.9656,32.7335,1863500.0],["2021-08-04",32.5523,32.9923,30.8354,30.8785,1024600.0],["2021-08-05",31.077,31.7672,30.8872,31.4652,571700.0],["2021-08-06",31.9225,32.1036,31.3962,31.5083,435700.0],["2021-08-09",31.2568,31.3001,30.5194,30.6929,552500.0],["2021-08-10",30.7016,31.3609,30.4586,31.2047,615800.0],["2021-08-11",31.4129,32.3759,31.0486,32.3672,804600.0],["2021-08-12",32.4539,32.5927,31.9855,32.2544,399900.0],["2021-08-13",32.3759,32.5667,31.7513,31.8554,206600.0],["2021-08-16",31.5604,31.9074,31.2481,31.6298,366100.0],["2021-08-17",31.1613,31.5604,30.9618,31.2307,584300.0],["2021-08-18",31.2047,31.6298,30.8664,30.8837,552600.0],["2021-08-19",30.5107,30.849,29.9642,30.3806,627200.0],["2021-08-20",30.5194,31.0399,30.3719,30.5801,654800.0],["2021-08-23",30.9878,31.4389,30.6842,31.3262,497700.0],["2021-08-24",31.4303,31.9768,31.4303,31.8293,344800.0],["2021-08-25",31.864,32.5494,31.7773,32.2457,506900.0],["2021-08-26",32.1156,32.2457,31.5517,31.7166,559800.0],["2021-08-27",31.7686,32.5407,31.7686,32.4453,541300.0],["2021-08-30",32.9051,32.9051,32.3585,32.5667,410000.0],["2021-08-31",32.4106,32.6882,32.1763,32.2544,566500.0],["2021-09-01",32.3759,32.6448,31.8554,32.3065,566000.0],["2021-09-02",32.48,33.0612,32.0636,32.9918,707800.0],["2021-09-03",32.8183,33.0786,32.5841,32.6535,526900.0],["2021-09-07",32.5754,32.6448,32.0983,32.2631,532200.0],["2021-09-08",32.1156,32.4019,31.517,31.9074,647800.0],["2021-09-09",31.8207,32.159,31.4042,31.4216,434800.0],["2021-09-10",31.7426,31.9421,31.2828,31.3001,484100.0],["2021-09-13",31.5604,32.2804,31.4303,32.2804,663100.0],["2021-09-14",32.3585,32.3585,31.0486,31.6298,699500.0],["2021-09-15",31.6558,32.4539,31.5778,32.2457,459400.0],["2021-09-16",32.3585,32.3585,31.2828,31.3001,487800.0],["2021-09-17",31.196,31.6125,30.6061,30.7536,1559000.0],["2021-09-20",29.808,30.0422,29.3048,29.9815,463500.0],["2021-09-21",30.2765,30.2765,28.9839,29.4436,621600.0],["2021-09-22",29.9555,30.528,29.7733,30.181,519000.0],["2021-09-23",30.3112,31.1266,30.3112,30.6842,450300.0],["2021-09-24",30.4847,30.7796,30.2938,30.4934,531300.0],["2021-09-27",30.5454,31.7079,30.5454,31.1266,514300.0],["2021-09-28",30.9618,31.3001,30.4413,30.5367,391400.0],["2021-09-29",30.6755,30.7276,30.2591,30.4326,334300.0],["2021-09-30",30.5454,30.6061,29.6779,29.6952,328700.0],["2021-10-01",30.0422,30.9098,29.7993,30.6061,476900.0],["2021-10-04",30.4586,30.7363,30.0075,30.3198,466500.0],["2021-10-05",30.5975,30.9445,30.0769,30.4934,485300.0],["2021-10-06",30.1116,30.3285,29.4089,30.2938,1086600.0],["2021-10-07",30.6582,31.3175,30.5454,30.8404,894500.0],["2021-10-08",30.8404,30.9965,30.1897,30.1897,477700.0],["2021-10-11",30.1897,30.7536,29.9381,30.3545,407300.0],["2021-10-12",30.3892,30.7363,30.2851,30.4847,298700.0],["2021-10-13",30.5888,30.7016,30.1463,30.2938,369200.0],["2021-10-14",30.7189,31.6818,30.4586,31.6038,486100.0],["2021-10-15",32.2457,32.4973,31.9595,31.9681,591900.0],["2021-10-18",31.6558,32.4106,31.5257,32.2891,491700.0],["2021-10-19",32.5841,32.8096,32.159,32.6361,453500.0],["2021-10-20",32.506,34.2497,32.3585,34.163,812100.0],["2021-10-21",33.9547,34.0849,33.4429,33.8593,587200.0],["2021-10-22",33.9808,34.1977,33.3301,33.3909,347600.0],["2021-10-25",33.4256,34.1196,33.2521,33.9981,343300.0],["2021-10-26",33.7986,33.9895,33.3215,33.3648,365500.0],["2021-10-27",34.215,34.3365,33.1653,33.1913,766800.0],["2021-10-28",33.3562,34.5273,33.2954,34.4753,533900.0],["2021-10-29",34.4753,35.0392,34.189,34.4839,621000.0],["2021-11-01",34.588,35.7592,34.3018,35.7332,955700.0],["2021-11-02",34.9698,35.3428,33.2,34.588,990500.0],["2021-11-03",34.3365,34.9611,33.0786,33.1046,1096600.0],["2021-11-04",33.3995,33.6077,32.7836,33.1046,917200.0],["2021-11-05",33.5036,33.842,33.1566,33.4429,800000.0],["2021-11-08",33.8789,34.4894,33.8005,34.2365,799400.0],["2021-11-09",34.2278,34.8469,33.94,34.1318,479600.0],["2021-11-10",33.94,34.2278,33.6696,33.8004,332500.0],["2021-11-11",33.8266,34.2103,33.5824,33.9574,240100.0],["2021-11-12",34.1231,34.4283,33.8528,34.3934,192000.0],["2021-11-15",34.5155,34.7248,34.2801,34.6812,449700.0],["2021-11-16",34.7771,35.5097,34.4545,34.8295,479500.0],["2021-11-17",34.5766,34.6289,33.7917,34.1144,302800.0],["2021-11-18",34.1754,34.4632,33.7481,33.9487,413000.0],["2021-11-19",33.6173,33.9923,33.408,33.8179,334900.0],["2021-11-22",34.0708,35.0824,33.8615,34.4196,528600.0],["2021-11-23",34.4894,35.0126,34.0795,34.3673,330500.0],["2021-11-24",34.0185,34.2801,33.9661,34.0446,203500.0],["2021-11-26",32.536,32.7976,31.6988,32.536,417300.0],["2021-11-29",33.2859,33.3993,32.0651,32.5273,468900.0],["2021-11-30",32.004,32.4052,30.6698,30.8442,719300.0],["2021-12-01",31.6116,31.8296,30.4344,30.4344,602500.0],["2021-12-02",30.7396,31.5767,30.4867,31.193,518600.0],["2021-12-03",31.3151,31.3849,30.696,31.193,386100.0],["2021-12-06",31.6814,32.6406,31.5506,32.0564,497800.0],["2021-12-07",32.6058,33.0156,32.379,32.4313,377600.0],["2021-12-08",32.5622,32.6319,32.1174,32.1436,292500.0],["2021-12-09",31.6727,32.004,31.5331,31.6291,314800.0],["2021-12-10",32.004,32.0651,31.5506,31.725,332700.0],["2021-12-13",31.4023,31.6814,30.9402,31.0361,511600.0],["2021-12-14",30.8181,31.8471,30.6175,30.9314,569000.0],["2021-12-15",30.9053,31.193,30.3123,31.1582,443700.0],["2021-12-16",31.4721,31.6639,30.6436,30.9663,435800.0],["2021-12-17",30.6088,31.1843,30.1815,30.3297,882400.0],["2021-12-20",29.8414,29.9111,28.76,29.5274,519500.0],["2021-12-21",29.7978,30.8268,29.728,30.7657,329500.0],["2021-12-22",30.7919,30.9576,30.4692,30.7745,250000.0],["2021-12-23",30.9227,31.2541,30.696,31.0186,415700.0],["2021-12-27",31.0622,31.6901,30.8093,31.6639,254000.0],["2021-12-28",31.4372,31.943,31.4372,31.8122,235000.0],["2021-12-29",31.7599,31.9779,31.5331,31.8558,190900.0],["2021-12-30",31.9953,32.3441,31.3326,31.3587,341300.0],["2021-12-31",31.289,31.5593,31.0884,31.3151,223800.0],["2022-01-03",31.4023,32.0215,31.2541,31.8994,500900.0],["2022-01-04",32.1349,33.2423,32.1349,32.9982,402700.0],["2022-01-05",33.2336,33.4516,32.3354,32.3354,409900.0],["2022-01-06",32.6406,32.9982,32.1697,32.536,276600.0],["2022-01-07",32.3703,32.7976,32.1,32.2482,404700.0],["2022-01-10",32.1,32.1523,31.7075,32.004,182200.0],["2022-01-11",32.2657,32.2657,31.2279,32.004,320400.0],["2022-01-12",32.1872,32.4924,31.5331,31.5331,352100.0],["2022-01-13",31.7947,32.5883,31.5767,32.0564,312500.0],["2022-01-14",31.7337,32.1436,31.6465,32.1436,514300.0],["2022-01-18",31.9343,31.9779,31.3762,31.6116,557800.0],["2022-01-19",31.8296,31.943,30.6088,30.6436,398900.0],["2022-01-20",30.6873,31.1582,29.7629,29.8239,360400.0],["2022-01-21",29.885,30.696,29.4838,30.2164,779700.0],["2022-01-24",29.5623,31.2802,29.4228,31.1058,899900.0],["2022-01-25",30.3297,31.0797,29.5798,30.696,667600.0],["2022-01-26",31.2105,31.4198,29.7803,30.3646,407900.0],["2022-01-27",30.6262,31.0448,29.2048,29.4577,583700.0],["2022-01-28",29.2135,29.51,28.2455,29.5013,656200.0],["2022-01-31",29.0565,30.1902,28.8385,30.1466,598900.0],["2022-02-01",30.1553,30.8529,29.9373,30.7396,493600.0],["2022-02-02",30.6262,30.6611,29.7367,30.1989,550300.0],["2022-02-03",29.946,30.3123,29.4838,29.5536,418800.0],["2022-02-04",29.3269,29.5885,28.6118,29.4141,691300.0],["2022-02-07",29.2571,30.2251,29.2571,29.9024,863800.0],["2022-02-08",28.167,28.9257,27.5741,28.7775,2046800.0],["2022-02-09",29.1263,29.8065,29.0914,29.3181,901600.0],["2022-02-10",28.6292,29.449,28.6292,28.856,1023700.0],["2022-02-11",28.7775,29.2397,28.1322,28.4374,963800.0],["2022-02-14",28.7269,28.9726,28.3409,28.8585,947300.0],["2022-02-15",29.3324,29.8149,29.2271,29.8062,1112700.0],["2022-02-16",29.8149,30.3853,29.8149,30.2624,604300.0],["2022-02-17",29.9202,30.2273,29.6395,29.6921,866100.0],["2022-02-18",29.5078,29.8237,29.2797,29.2885,568700.0],["2022-02-22",29.3324,29.4552,28.3672,28.5602,530200.0],["2022-02-23",28.8936,28.9814,27.8758,27.9987,838700.0],["2022-02-24",27.4108,27.6477,26.7527,27.481,997700.0],["2022-02-25",27.6038,28.3233,27.4196,28.0776,622800.0],["2022-02-28",27.6477,28.0601,27.3055,27.8232,938900.0],["2022-03-01",27.7705,27.9197,25.9718,26.5158,1340800.0],["2022-03-02",26.9633,28.0338,26.7615,27.7091,845400.0],["2022-03-03",27.8495,28.1654,27.2704,27.7881,786900.0],["2022-03-04",27.2265,27.5687,26.4017,26.6825,716200.0],["2022-03-07",26.7352,26.8492,25.1646,25.2523,1128200.0],["2022-03-08",25.7349,26.8843,25.4541,26.0947,1152400.0],["2022-03-09",26.8141,27.0247,26.1736,26.2614,885300.0],["2022-03-10",25.7963,26.2789,25.2786,26.121,822100.0],["2022-03-11",26.4632,26.6913,25.4103,25.4278,824100.0],["2022-03-14",25.6823,25.7788,25.1295,25.6121,1145000.0],["2022-03-15",25.7876,25.9455,25.1032,25.5682,718100.0],["2022-03-16",25.9718,26.9545,25.9279,26.8054,1078900.0],["2022-03-17",26.6738,26.9809,26.4895,26.7439,890100.0],["2022-03-18",26.6036,27.0247,26.121,26.7615,1616900.0],["2022-03-21",26.7966,27.2265,26.5948,26.8931,779800.0],["2022-03-22",27.1212,27.3932,26.779,27.016,791800.0],["2022-03-23",26.6913,26.8141,26.1912,26.2263,682300.0],["2022-03-24",26.314,26.5509,26.0683,26.1736,756200.0],["2022-03-25",26.2789,26.2965,25.8402,26.121,815500.0],["2022-03-28",25.2874,25.5419,24.7434,25.3401,1290500.0],["2022-03-29",25.7612,26.4544,25.5857,26.4368,1243200.0],["2022-03-30",26.4105,26.4105,25.4805,25.5682,872800.0],["2022-03-31",25.4366,25.6472,25.1032,25.1032,1009300.0],["2022-04-01",25.3225,25.577,24.4714,24.7522,965200.0],["2022-04-04",24.5767,24.7873,24.1029,24.5943,1354100.0],["2022-04-05",24.5943,24.8399,23.7607,23.9976,1191000.0],["2022-04-06",23.3132,23.8835,22.9886,23.0324,2577500.0],["2022-04-07",22.9535,23.1904,22.5235,23.0851,1908500.0],["2022-04-08",23.1728,23.6028,22.8218,22.8569,1485500.0],["2022-04-11",22.8131,23.4361,22.7078,23.0675,1237200.0],["2022-04-12",23.3746,23.787,23.164,23.4975,1170400.0],["2022-04-13",23.6905,23.9537,23.515,23.6642,879400.0],["2022-04-14",23.7081,24.0152,23.4975,23.7081,565300.0],["2022-04-18",23.6817,24.1204,23.6817,23.9011,511800.0],["2022-04-19",24.0152,24.9277,23.9099,24.8575,587100.0],["2022-04-20",25.1909,25.7437,24.8487,24.9803,1086900.0],["2022-04-21",25.3752,25.5243,24.5416,24.7083,730500.0],["2022-04-22",24.4451,24.5416,23.8923,23.9537,820700.0],["2022-04-25",23.6993,23.9976,23.0412,23.9625,758400.0],["2022-04-26",23.6466,23.9099,22.8394,22.8657,779500.0],["2022-04-27",22.8043,23.5589,22.6288,23.3834,1049900.0],["2022-04-28",23.594,23.9976,23.0324,23.7607,1008600.0],["2022-04-29",23.6817,24.0766,22.506,22.5762,1291200.0],["2022-05-02",22.6376,23.0237,22.234,22.9973,1295600.0],["2022-05-03",22.9184,23.5501,22.5148,23.2957,1388500.0],["2022-05-04",22.9096,23.866,22.6902,23.7607,948200.0],["2022-05-05",23.4711,23.6993,22.9447,23.4799,999500.0],["2022-05-06",23.4975,23.4975,22.506,22.8745,882800.0],["2022-05-09",22.512,23.9621,22.512,23.5996,1352900.0],["2022-05-10",23.7057,23.8737,22.6534,23.0602,905300.0],["2022-05-11",23.2547,23.9798,22.9099,22.9894,1010500.0],["2022-05-12",23.0337,23.3431,22.5916,23.2989,952900.0],["2022-05-13",23.4315,23.6084,22.6004,22.8038,1257500.0],["2022-05-16",22.7596,23.1574,22.1052,22.9276,958400.0],["2022-05-17",23.4404,24.0151,23.4404,24.0063,1000300.0],["2022-05-18",23.7852,24.0682,23.1221,23.2989,753500.0],["2022-05-19",23.0779,23.6084,23.0071,23.0956,941100.0],["2022-05-20",23.3343,23.4404,22.3528,22.848,796400.0],["2022-05-23",23.237,23.6703,22.9629,23.5553,829900.0],["2022-05-24",23.3343,23.3431,22.7772,23.069,880700.0],["2022-05-25",22.9894,23.856,22.8303,23.7764,566800.0],["2022-05-26",24.0328,24.5457,23.9974,24.4572,636300.0],["2022-05-27",24.4661,24.749,24.3865,24.5899,532500.0],["2022-05-31",24.5368,24.7313,24.2273,24.528,748000.0],["2022-06-01",24.6783,24.6783,24.024,24.4572,563100.0],["2022-06-02",24.6341,25.2177,24.4838,25.1734,718300.0],["2022-06-03",24.8021,25.3061,24.8021,25.2353,631100.0],["2022-06-06",25.5006,25.6155,24.9524,24.9789,910900.0],["2022-06-07",24.7755,25.3591,24.5103,25.2972,739600.0],["2022-06-08",25.1027,25.1823,24.6164,24.917,926800.0],["2022-06-09",24.5899,24.8021,24.2008,24.2097,401200.0],["2022-06-10",23.7764,23.8294,22.8657,23.0425,537000.0],["2022-06-13",22.3617,22.5031,21.7162,22.1141,766000.0],["2022-06-14",22.1937,22.4589,22.008,22.344,620600.0],["2022-06-15",22.733,22.8391,22.1229,22.5208,811300.0],["2022-06-16",21.8488,21.8665,20.8054,21.0353,853500.0],["2022-06-17",21.1061,21.2564,20.6463,20.6993,1006600.0],["2022-06-21",21.1149,21.1945,20.6905,20.7789,669900.0],["2022-06-22",20.3545,20.6728,20.2219,20.2749,936300.0],["2022-06-23",20.1069,20.3545,19.1166,19.5764,1137100.0],["2022-06-24",19.8151,20.8585,19.709,20.8408,1883800.0],["2022-06-27",21.0177,21.2476,20.6728,21.1238,649200.0],["2022-06-28",21.3979,21.4863,21.0442,21.0707,1878300.0],["2022-06-29",21.053,21.0796,20.4694,20.664,1004900.0],["2022-06-30",20.3368,20.832,20.0097,20.5402,750800.0],["2022-07-01",20.496,20.8497,19.8947,20.5225,818500.0],["2022-07-05",19.9389,20.6728,19.5941,20.664,754200.0],["2022-07-06",20.496,20.6817,19.9743,20.3899,652400.0],["2022-07-07",20.7524,21.504,20.6374,21.4951,733800.0],["2022-07-08",20.7524,20.8673,20.1158,20.3899,1503600.0],["2022-07-11",20.2396,20.3191,19.8947,20.1777,572300.0],["2022-07-12",19.7002,20.9823,19.7002,20.5402,761500.0],["2022-07-13",20.2396,20.6109,20.0716,20.5756,615200.0],["2022-07-14",20.1334,20.2749,19.7798,20.1069,641900.0],["2022-07-15",20.6021,20.9646,20.3191,20.8585,792400.0],["2022-07-18",21.2122,21.3713,20.717,20.832,516300.0],["2022-07-19",21.1414,21.8046,20.9911,21.7427,512000.0],["2022-07-20",21.2918,21.725,21.2033,21.672,583100.0],["2022-07-21",21.6454,22.008,21.4332,22.008,582500.0],["2022-07-22",21.9814,22.1318,21.5393,21.7516,525000.0],["2022-07-25",21.8311,22.1937,21.5482,22.0787,599200.0],["2022-07-26",22.0522,22.3086,21.8577,22.0787,528200.0],["2022-07-27",22.0699,22.5916,21.8842,22.512,564600.0],["2022-07-28",22.6181,23.1044,22.5297,23.0779,603600.0],["2022-07-29",23.0425,23.8118,23.0071,23.741,821000.0],["2022-08-01",23.4315,23.9179,22.9806,23.9002,1079600.0],["2022-08-02",24.077,24.077,23.0867,23.405,1276300.0],["2022-08-03",23.4316,23.6172,22.5916,23.2636,1033600.0],["2022-08-04",23.2724,23.4581,23.1309,23.3078,655000.0],["2022-08-05",23.0867,23.4934,22.9099,23.2017,573200.0],["2022-08-08",23.4155,23.8164,22.8898,23.1304,725500.0],["2022-08-09",23.1393,23.1393,22.7027,22.9254,513700.0],["2022-08-10",23.5135,23.9501,23.4511,23.7541,551800.0],["2022-08-11",24.1016,24.6718,24.0214,24.4134,632800.0],["2022-08-12",24.5649,24.6451,24.2619,24.5916,404700.0],["2022-08-15",24.2174,24.4401,24.0837,24.2976,459800.0],["2022-08-16",24.1818,24.6451,24.0837,24.6094,660700.0],["2022-08-17",24.1194,24.2174,23.6917,23.9145,391700.0],["2022-08-18",23.9501,24.2887,23.8788,24.2887,307000.0],["2022-08-19",24.1016,24.1194,23.5759,23.6917,371000.0],["2022-08-22",23.3086,23.3086,22.4889,22.7205,588800.0],["2022-08-23",22.6403,23.2462,22.6403,22.7829,349000.0],["2022-08-24",22.6136,22.8542,22.4532,22.7918,351700.0],["2022-08-25",22.8809,23.3442,22.8274,23.3264,337700.0],["2022-08-26",23.3888,23.4511,21.9543,21.9988,549000.0],["2022-08-29",21.7939,22.0077,21.58,21.8384,366000.0],["2022-08-30",21.8028,21.9543,21.3573,21.5711,405100.0],["2022-08-31",21.4909,21.5177,20.8138,20.8851,561100.0],["2022-09-01",20.7336,20.8138,20.2792,20.7692,525000.0],["2022-09-02",21.0633,21.0989,20.1455,20.2703,759200.0],["2022-09-06",20.493,20.8227,20.1455,20.7158,720900.0],["2022-09-07",20.5821,21.0187,20.3683,20.894,442700.0],["2022-09-08",20.6178,20.9207,20.3861,20.8227,378100.0],["2022-09-09",21.09,21.482,21.0543,21.2771,407700.0],["2022-09-12",21.4553,22.0344,21.4553,21.8295,610100.0],["2022-09-13",21.1702,21.3573,20.4663,20.5108,587200.0],["2022-09-14",20.4217,20.4217,19.8069,20.1812,640700.0],["2022-09-15",20.1366,20.4128,19.896,20.0297,615000.0],["2022-09-16",19.6377,19.6377,19.0229,19.2278,1789900.0],["2022-09-19",19.0852,20.0208,19.0852,19.9228,880100.0],["2022-09-20",19.7535,19.7535,19.2456,19.4951,924200.0],["2022-09-21",19.7624,20.0475,19.3436,19.3793,725600.0],["2022-09-22",19.3793,19.4149,18.6308,18.6932,1015800.0],["2022-09-23",18.4526,18.6397,18.0071,18.5061,1086100.0],["2022-09-26",18.3635,18.6932,18.1408,18.3101,1122200.0],["2022-09-27",18.5506,18.809,18.221,18.7645,1117300.0],["2022-09-28",18.9694,19.3971,18.7734,19.2189,795800.0],["2022-09-29",18.8803,18.9605,18.3279,18.9249,897100.0],["2022-09-30",18.9338,19.0407,18.2922,18.3368,944400.0],["2022-10-03",18.5595,19.5842,18.3635,19.4238,1054900.0],["2022-10-04",19.8337,20.5287,19.8337,20.5287,1268200.0],["2022-10-05",20.1277,20.7069,20.0742,20.5287,1046200.0],["2022-10-06",20.4306,20.7336,20.2614,20.493,922300.0],["2022-10-07",20.1901,20.3861,19.6109,19.7713,886300.0],["2022-10-10",20.003,20.1277,19.6466,19.8337,884100.0],["2022-10-11",19.6287,20.1812,19.5218,19.7446,766200.0],["2022-10-12",19.7713,20.003,19.3614,19.8871,726200.0],["2022-10-13",19.3793,20.689,19.1476,20.6267,1036800.0],["2022-10-14",20.6712,20.8049,19.7624,19.8693,1085100.0],["2022-10-17",20.5732,21.0543,20.5732,20.9385,1158300.0],["2022-10-18",21.4286,21.7315,20.992,21.5889,975000.0],["2022-10-19",21.3306,21.6335,20.6801,21.1613,857900.0],["2022-10-20",21.286,21.687,20.7069,20.796,661200.0],["2022-10-21",20.9385,21.9453,20.8049,21.8206,538200.0],["2022-10-24",21.9543,22.5958,21.8295,22.4087,829100.0],["2022-10-25",22.1948,23.1215,22.1948,22.7027,923900.0],["2022-10-26",22.9522,23.3442,22.5869,22.7205,672400.0],["2022-10-27",23.0413,23.6472,22.9254,22.9789,934200.0],["2022-10-28",23.1393,23.5759,22.8274,23.46,634400.0],["2022-10-31",23.2997,23.9501,23.1304,23.7986,1172100.0],["2022-11-01",22.1859,22.9878,21.2682,22.177,2092700.0],["2022-11-02",21.9364,21.9364,20.4306,20.4574,1548800.0],["2022-11-03",20.1455,20.7247,19.8159,20.5376,1253100.0],["2022-11-04",21.0009,21.6691,20.9029,21.6246,804500.0],["2022-11-07",21.8402,22.1906,21.4988,22.1816,679200.0],["2022-11-08",22.3792,22.4062,21.966,22.1187,967100.0],["2022-11-09",21.8582,22.2714,21.6066,21.7414,489900.0],["2022-11-10",22.6847,22.9542,22.514,22.7835,552700.0],["2022-11-11",22.9363,24.4635,22.7835,24.4546,1375800.0],["2022-11-14",24.1761,24.3737,23.5651,23.9694,926700.0],["2022-11-15",24.3647,24.7959,24.1042,24.3108,497400.0],["2022-11-16",24.203,24.3108,23.5831,23.6729,582100.0],["2022-11-17",23.1968,23.2687,22.8644,23.2597,592000.0],["2022-11-18",23.7179,23.8436,23.2417,23.7897,810800.0],["2022-11-21",23.7897,23.9694,23.3675,23.9335,770500.0],["2022-11-22",24.194,24.3737,23.5562,23.7448,553300.0],["2022-11-23",23.7628,23.9964,23.5562,23.9245,476700.0],["2022-11-25",24.0233,24.1221,23.8706,24.0772,175800.0],["2022-11-28",23.7358,23.7358,23.089,23.1968,526000.0],["2022-11-29",23.2597,23.4843,23.1788,23.1788,604400.0],["2022-11-30",23.2058,23.7358,22.523,23.7358,775500.0],["2022-12-01",23.9065,24.1132,23.6011,23.7538,456800.0],["2022-12-02",23.2327,23.8975,23.0261,23.8257,508900.0],["2022-12-05",23.5472,23.5472,23.0441,23.2058,541400.0],["2022-12-06",23.1249,23.2956,22.2535,22.6757,397900.0],["2022-12-07",22.6577,22.9093,22.505,22.8644,369400.0],["2022-12-08",22.9902,23.2687,22.6667,22.8824,758700.0],["2022-12-09",22.8195,23.1788,22.3433,22.3613,507200.0],["2022-12-12",22.3253,23.08,22.1906,23.0171,590200.0],["2022-12-13",23.8975,23.9515,22.9363,23.1519,625200.0],["2022-12-14",23.3046,23.4304,22.6038,22.7027,558600.0],["2022-12-15",22.2445,22.2445,21.7863,22.0289,961200.0],["2022-12-16",21.8133,22.0468,21.364,21.8043,1334000.0],["2022-12-19",21.8761,22.1277,21.1844,21.4629,482500.0],["2022-12-20",21.4719,21.8402,21.418,21.418,612200.0],["2022-12-21",21.7593,22.0289,21.5437,21.9121,506300.0],["2022-12-22",21.6695,21.7683,21.1125,21.4719,859000.0],["2022-12-23",21.4,21.8312,21.3551,21.7863,303700.0],["2022-12-27",21.8672,22.1636,21.7234,22.0468,312800.0],["2022-12-28",22.1277,22.2355,21.4629,21.4808,262600.0],["2022-12-29",21.7234,22.1367,21.5886,21.948,390000.0],["2022-12-30",21.7144,21.7593,21.382,21.6156,339200.0],["2023-01-03",21.7863,22.0019,21.5527,21.7234,510700.0],["2023-01-04",22.0558,22.6128,21.8133,22.496,538400.0],["2023-01-05",22.4242,22.8464,22.1277,22.7745,702100.0],["2023-01-06",23.1609,23.4753,22.9183,23.3046,654300.0],["2023-01-09",23.4753,23.8886,23.1968,23.3316,628200.0],["2023-01-10",23.1788,23.8886,23.1788,23.8257,395100.0],["2023-01-11",24.0323,24.3917,23.9604,24.3198,567400.0],["2023-01-12",24.5264,24.5264,23.8257,24.1221,681600.0],["2023-01-13",24.0233,24.6073,23.8706,24.5444,366300.0],["2023-01-17",24.4635,24.6612,24.3018,24.3378,451800.0],["2023-01-18",24.4007,24.7241,23.9425,23.9964,347600.0],["2023-01-19",23.7897,23.8347,23.2327,23.4034,440100.0],["2023-01-20",23.637,24.6342,23.3585,24.5714,937800.0],["2023-01-23",24.5803,25.0295,24.4276,24.7959,484500.0],["2023-01-24",24.5983,24.9487,24.4096,24.6881,426300.0],["2023-01-25",24.4725,24.8768,24.3557,24.7241,390800.0],["2023-01-26",24.8768,25.0026,24.3827,24.8229,482200.0],["2023-01-27",24.76,25.2182,24.7061,25.0655,495900.0],["2023-01-30",24.8049,25.0834,24.8049,24.9397,381600.0],["2023-01-31",24.9397,25.6045,24.8319,25.6045,572800.0],["2023-02-01",25.5416,26.3502,25.317,25.9908,784300.0],["2023-02-02",26.1436,27.4912,26.1436,27.4732,996200.0],["2023-02-03",27.1588,27.4373,26.8892,27.1498,603700.0],["2023-02-06",26.9072,26.9072,26.1885,26.5658,1117000.0],["2023-02-07",27.4013,27.4013,25.7303,26.1256,1412400.0],["2023-02-08",26.2514,26.5389,25.9818,26.1436,547900.0],["2023-02-09",26.449,26.449,25.5506,25.7123,710800.0],["2023-02-10",25.5776,25.5776,25.0924,25.5237,626300.0],["2023-02-13",25.587,26.1299,25.4422,26.1208,475300.0],["2023-02-14",25.9399,26.148,25.587,25.967,516100.0],["2023-02-15",25.7589,26.3741,25.5237,26.2656,373900.0],["2023-02-16",25.777,26.3108,25.6594,26.0575,427300.0],["2023-02-17",26.0937,26.2565,25.8494,26.1932,376200.0],["2023-02-21",25.8132,25.8132,24.9536,25.026,537300.0],["2023-02-22",25.1256,25.6141,25.0803,25.2432,451300.0],["2023-02-23",25.4513,25.5598,25.017,25.4151,364000.0],["2023-02-24",24.9808,25.3789,24.7636,25.3517,380300.0],["2023-02-27",25.7499,25.9218,25.5598,25.6684,374000.0],["2023-02-28",25.6141,25.9399,25.4694,25.6322,591200.0],["2023-03-01",25.587,25.8584,25.3879,25.7499,505000.0],["2023-03-02",25.587,26.0937,25.3879,26.0484,304400.0],["2023-03-03",26.356,26.4918,25.9489,26.4103,473300.0],["2023-03-06",26.7722,27.1522,26.4103,26.4375,1451200.0],["2023-03-07",26.4194,26.6727,26.2113,26.3018,814400.0],["2023-03-08",26.356,26.6637,26.1299,26.5461,913800.0],["2023-03-09",26.6003,26.8084,25.786,25.8132,963300.0],["2023-03-10",25.6775,25.6775,24.6189,24.9265,1149300.0],["2023-03-13",24.4198,25.2975,24.1846,24.9446,1252700.0],["2023-03-14",25.6594,26.148,25.1708,25.5689,1330700.0],["2023-03-15",24.5646,24.827,23.8498,24.4289,1219900.0],["2023-03-16",24.0217,24.6641,23.9222,24.0941,1444800.0],["2023-03-17",23.7413,23.9313,22.0312,22.4293,16730700.0],["2023-03-20",22.6012,23.1984,22.547,22.9812,1517200.0],["2023-03-21",23.5874,23.7774,23.3341,23.4698,1139600.0],["2023-03-22",23.3613,23.877,23.126,23.1441,951100.0],["2023-03-23",23.2346,23.9222,22.8546,23.1622,706500.0],["2023-03-24",22.7279,23.316,22.556,23.307,981100.0],["2023-03-27",23.7232,23.8227,23.2436,23.5874,694100.0],["2023-03-28",23.5241,24.0036,23.4336,23.9403,542100.0],["2023-03-29",24.3022,24.3294,23.9765,24.3294,531600.0],["2023-03-30",24.6098,24.6822,24.2208,24.3384,558700.0],["2023-03-31",24.5375,24.9898,24.5194,24.9537,750800.0],["2023-04-03",24.9175,25.2794,24.7003,25.2522,750300.0],["2023-04-04",25.3789,25.3789,23.497,23.8951,1232100.0],["2023-04-05",23.6779,23.6779,23.0084,23.1351,878100.0],["2023-04-06",23.2798,23.2798,22.8998,22.9451,1003300.0],["2023-04-10",22.9089,23.8227,22.8365,23.7141,722800.0],["2023-04-11",23.9765,24.5736,23.9765,24.1665,745900.0],["2023-04-12",24.4741,24.5555,24.1303,24.3022,370800.0],["2023-04-13",24.3384,24.3384,23.6146,24.0127,707600.0],["2023-04-14",24.1122,24.3022,23.6327,23.8408,578500.0],["2023-04-17",23.8951,24.1213,23.7413,23.8679,481700.0],["2023-04-18",23.9222,24.1213,23.7232,24.0579,479000.0],["2023-04-19",23.8951,24.0127,23.6779,23.886,547400.0],["2023-04-20",23.5151,23.8679,23.497,23.7865,698000.0],["2023-04-21",23.8408,23.8408,23.2889,23.5332,464600.0],["2023-04-24",23.4879,23.7865,23.4155,23.5603,427400.0],["2023-04-25",23.2617,23.4065,22.8365,22.8636,446500.0],["2023-04-26",22.6374,22.8274,22.3841,22.4655,751500.0],["2023-04-27",22.6555,23.4065,22.5108,23.3432,1551700.0],["2023-04-28",23.2527,23.9584,23.2255,23.4879,1153200.0],["2023-05-01",23.4427,24.0851,23.4246,23.7322,913800.0],["2023-05-02",25.0532,25.5418,23.687,24.7365,2601600.0],["2023-05-03",25.1979,25.6232,24.1484,24.3384,1802300.0],["2023-05-04",24.2208,24.3475,23.5332,23.8317,1030500.0],["2023-05-05",24.4198,24.6279,24.1213,24.3655,893500.0],["2023-05-08",24.4749,24.7757,24.2562,24.5479,564800.0],["2023-05-09",24.4385,24.4567,24.0556,24.2562,520200.0],["2023-05-10",24.5387,24.5387,23.1988,23.6181,1370500.0],["2023-05-11",23.3629,23.4814,22.9162,23.2352,866800.0],["2023-05-12",23.4267,23.5452,23.0712,23.4084,462300.0],["2023-05-15",23.6181,23.8642,23.4175,23.5452,491300.0],["2023-05-16",23.299,23.3629,22.8524,22.8706,503700.0],["2023-05-17",23.0347,23.773,23.0347,23.7092,493900.0],["2023-05-18",23.5634,24.2015,23.5269,24.0739,586100.0],["2023-05-19",24.4202,24.4202,23.6363,23.8824,571400.0],["2023-05-22",23.9827,24.3109,23.7184,24.165,361100.0],["2023-05-23",23.9827,24.2926,23.773,23.7913,500600.0],["2023-05-24",23.6272,23.6272,23.0803,23.2808,602500.0],["2023-05-25",23.3446,23.6819,23.1167,23.6272,423200.0],["2023-05-26",23.773,23.8277,23.2352,23.2443,1407900.0],["2023-05-30",23.3628,23.4996,22.6974,23.0438,1023800.0],["2023-05-31",22.898,22.9891,22.2963,22.7157,1005900.0],["2023-06-01",22.7977,23.3537,22.6974,23.2079,694800.0],["2023-06-02",23.7092,25.0492,23.5634,25.0127,914000.0],["2023-06-05",24.8122,24.8122,23.7639,24.1832,763500.0],["2023-06-06",23.9371,25.2224,23.9371,25.1312,564400.0],["2023-06-07",25.3774,26.4803,25.1404,26.4165,911200.0],["2023-06-08",26.3162,26.7264,26.0519,26.4621,794000.0],["2023-06-09",26.453,26.453,25.7055,25.8878,769600.0],["2023-06-12",25.9152,26.3983,25.6052,26.2069,983500.0],["2023-06-13",26.3892,27.0181,26.3436,26.8358,722600.0],["2023-06-14",26.8996,27.0273,25.979,26.1886,1022300.0],["2023-06-15",26.0154,26.4803,25.9334,26.4439,795900.0],["2023-06-16",26.6991,26.6991,25.9061,26.2433,1400100.0],["2023-06-20",26.0701,26.1248,25.7602,25.9881,590800.0],["2023-06-21",25.7602,26.2798,25.6599,26.0975,491600.0],["2023-06-22",26.0884,26.0975,25.2771,25.3409,726000.0],["2023-06-23",24.8578,25.0583,24.5296,24.9216,1319400.0],["2023-06-26",25.0401,25.6691,24.9945,25.3682,786300.0],["2023-06-27",25.4959,25.9152,25.3409,25.7055,518000.0],["2023-06-28",25.7876,25.7876,25.2042,25.2315,702300.0],["2023-06-29",25.1859,26.0519,25.1859,26.0337,566900.0],["2023-06-30",26.2524,26.2524,25.8331,25.8787,474000.0],["2023-07-03",25.6599,26.216,25.6599,26.1886,241700.0],["2023-07-05",25.8149,25.9334,25.2771,25.3774,677500.0],["2023-07-06",25.0492,25.2042,24.6026,24.9854,734700.0],["2023-07-07",25.0583,25.8878,25.0583,25.3865,535700.0],["2023-07-10",25.3044,25.9334,25.3044,25.8969,573300.0],["2023-07-11",26.0701,26.8358,26.0428,26.772,673800.0],["2023-07-12",27.3372,27.3554,26.6535,26.8996,840300.0],["2023-07-13",26.8814,27.009,26.6444,26.8267,419900.0],["2023-07-14",26.772,26.7903,26.2524,26.4894,434200.0],["2023-07-17",26.3618,26.6809,26.2524,26.3345,550900.0],["2023-07-18",26.4165,27.1093,26.4074,27.0546,736400.0],["2023-07-19",26.9726,26.9999,26.4256,26.8905,733900.0],["2023-07-20",27.0546,27.2551,26.5988,27.0911,578200.0],["2023-07-21",27.1731,27.1913,26.5624,26.6262,508400.0],["2023-07-24",26.6171,26.9726,26.5077,26.7356,338000.0],["2023-07-25",26.4803,27.0364,26.3071,26.7811,390300.0],["2023-07-26",26.5988,27.0546,26.5259,26.7173,384300.0],["2023-07-27",26.8267,27.1366,26.4894,26.6626,1087400.0],["2023-07-28",26.8723,27.1549,26.5259,26.8176,624400.0],["2023-07-31",27.0273,27.8932,27.0181,27.7838,1653100.0],["2023-08-01",26.1248,26.7356,25.824,26.3345,1694600.0],["2023-08-02",26.0337,26.5259,25.6326,26.2251,805000.0],["2023-08-03",25.9243,26.0154,25.0219,25.2589,1235100.0],["2023-08-04",25.3774,25.4959,24.9216,25.0492,843400.0],["2023-08-07",25.242,25.7654,25.1869,25.4257,643500.0],["2023-08-08",24.9941,25.1869,24.3054,24.9298,852300.0],["2023-08-09",24.9941,25.343,24.8656,25.0768,783700.0],["2023-08-10",25.1043,25.49,24.7003,25.0676,1045100.0],["2023-08-11",24.939,25.0033,24.5166,24.636,555300.0],["2023-08-14",24.5717,24.5993,24.1861,24.3973,1177400.0],["2023-08-15",24.1861,24.2595,23.8004,23.8647,717100.0],["2023-08-16",23.8188,24.3605,23.7545,23.828,570400.0],["2023-08-17",24.0575,24.3238,23.9749,24.1861,609000.0],["2023-08-18",24.0024,24.5901,24.0024,24.2595,623500.0],["2023-08-21",24.232,24.3789,23.8922,24.1402,445500.0],["2023-08-22",24.2412,24.3789,23.9382,23.9473,421500.0],["2023-08-23",23.9381,24.3422,23.9014,24.1861,347600.0],["2023-08-24",23.9749,24.232,23.7453,23.7821,591200.0],["2023-08-25",24.0942,24.1402,23.7086,23.929,326200.0],["2023-08-28",24.1218,24.3789,24.03,24.1402,447300.0],["2023-08-29",24.2687,24.6452,24.0116,24.5717,353700.0],["2023-08-30",24.5717,24.838,24.5075,24.7003,553700.0],["2023-08-31",24.6727,24.8197,24.2779,24.3054,467100.0],["2023-09-01",24.5717,24.7095,24.3881,24.434,677200.0],["2023-09-05",24.1585,24.1585,23.5341,23.626,632600.0],["2023-09-06",23.6719,23.9932,23.5617,23.7178,510800.0],["2023-09-07",23.4056,23.5617,23.0383,23.4148,946900.0],["2023-09-08",23.4056,23.7453,23.2862,23.5617,837800.0],["2023-09-11",23.929,23.9473,23.4148,23.7729,660600.0],["2023-09-12",23.7361,23.8739,23.3413,23.4148,588300.0],["2023-09-13",23.3046,23.3872,22.9281,23.176,743100.0],["2023-09-14",23.4423,23.6902,23.3138,23.4331,582600.0],["2023-09-15",23.378,23.4423,23.1393,23.277,1640400.0],["2023-09-18",23.277,23.4882,23.1577,23.176,671100.0],["2023-09-19",23.1485,23.3689,23.0107,23.075,357600.0],["2023-09-20",23.2311,23.6443,22.8455,22.8546,407500.0],["2023-09-21",22.6985,22.7628,22.4506,22.4506,437600.0],["2023-09-22",22.4323,22.7353,22.3496,22.4139,719500.0],["2023-09-25",22.3313,22.8271,22.3313,22.7353,464200.0],["2023-09-26",22.57,22.7904,22.4965,22.5057,743000.0],["2023-09-27",22.7536,23.1209,22.6802,23.075,827200.0],["2023-09-28",22.9465,23.4974,22.9465,23.1026,764300.0],["2023-09-29",23.3229,23.3964,22.7353,22.8455,512800.0],["2023-10-02",22.8087,22.9832,22.5057,22.772,654200.0],["2023-10-03",22.6435,22.8179,22.3313,22.3588,534200.0],["2023-10-04",22.2211,22.6067,22.0191,22.5516,603800.0],["2023-10-05",22.5333,22.6067,22.2945,22.4598,627800.0],["2023-10-06",22.3037,22.9465,22.3037,22.6802,435400.0],["2023-10-09",22.2762,22.5975,22.2762,22.469,585100.0],["2023-10-10",22.671,22.9557,22.5975,22.6159,472300.0],["2023-10-11",22.3864,22.7445,22.3037,22.7353,441800.0],["2023-10-12",22.7077,22.7077,22.1201,22.2027,820700.0],["2023-10-13",22.2394,22.3313,21.7436,22.1292,640400.0],["2023-10-16",22.2945,22.4874,22.1201,22.3404,585300.0],["2023-10-17",22.0833,22.8455,22.0833,22.6435,705600.0],["2023-10-18",22.4047,22.4414,21.6885,21.7252,667600.0],["2023-10-19",21.661,21.9089,21.211,21.312,851300.0],["2023-10-20",21.3947,21.5599,21.2386,21.2753,635500.0],["2023-10-23",21.2753,21.3396,20.7886,20.807,738600.0],["2023-10-24",21.0274,21.2018,20.8437,21.0733,600200.0],["2023-10-25",20.9539,21.0366,20.7795,20.9907,585200.0],["2023-10-26",21.0733,21.1927,20.8162,20.9723,791400.0],["2023-10-27",20.9815,21.1467,20.6417,20.6601,646000.0],["2023-10-30",20.9815,21.1835,20.7519,21.1284,1131500.0],["2023-10-31",21.0733,21.3579,21.0366,21.2202,1023400.0],["2023-11-01",22.5975,23.176,20.2744,20.9539,1842800.0],["2023-11-02",21.0457,21.4865,20.8805,21.4406,938800.0],["2023-11-03",21.8997,22.2486,21.8538,22.0466,692700.0],["2023-11-06",22.0281,22.2133,21.1855,21.3151,943100.0],["2023-11-07",21.204,21.2781,20.9633,21.0929,650100.0],["2023-11-08",21.1114,21.1947,20.7225,20.7596,679800.0],["2023-11-09",20.9818,21.204,20.7781,20.8892,589600.0],["2023-11-10",20.9818,21.167,20.8614,21.1299,508000.0],["2023-11-13",20.9633,21.1392,20.9077,20.9077,480000.0],["2023-11-14",21.5281,22.417,21.5281,22.3614,1117800.0],["2023-11-15",22.4355,22.9448,22.3614,22.5003,695100.0],["2023-11-16",22.4077,22.5559,21.7596,21.9355,571400.0],["2023-11-17",22.1855,22.2874,21.9633,22.2596,528000.0],["2023-11-20",22.1855,22.1855,21.741,21.8151,667000.0],["2023-11-21",21.704,21.8522,21.3614,21.3892,550400.0],["2023-11-22",21.5003,21.5096,21.1577,21.3429,1032700.0],["2023-11-24",21.3336,21.5744,21.2688,21.454,249600.0],["2023-11-27",21.3244,21.3892,21.0651,21.3244,628800.0],["2023-11-28",21.3244,21.5281,21.1114,21.4725,760100.0],["2023-11-29",21.7133,22.0003,21.5281,21.6299,642100.0],["2023-11-30",21.7596,21.8429,21.4262,21.5836,634700.0],["2023-12-01",21.5836,22.3707,21.4633,22.3614,699900.0],["2023-12-04",22.204,22.8151,22.204,22.8151,1048300.0],["2023-12-05",22.6948,22.6948,22.1392,22.2225,512100.0],["2023-12-06",22.4448,23.2133,22.3985,22.6392,1291200.0],["2023-12-07",22.6392,22.7225,22.4077,22.5281,793100.0],["2023-12-08",22.4725,22.7688,22.3985,22.7411,574600.0],["2023-12-11",22.7411,22.9725,22.6392,22.917,540300.0],["2023-12-12",22.8707,23.0003,22.6577,22.9448,907400.0],["2023-12-13",22.9448,23.3614,22.3707,23.2966,1178200.0],["2023-12-14",23.7318,25.0374,23.7318,24.88,1811400.0],["2023-12-15",24.8615,24.8615,23.917,23.9263,1828500.0],["2023-12-18",24.0281,24.0281,23.4726,23.5837,811500.0],["2023-12-19",23.7689,24.2226,23.7596,23.8892,547800.0],["2023-12-20",23.7966,24.3059,23.6485,23.6763,841500.0],["2023-12-21",24.0003,24.0003,23.6948,23.9818,538200.0],["2023-12-22",24.0744,24.3522,23.9448,24.1022,598400.0],["2023-12-26",24.1948,24.4448,24.0837,24.2689,312900.0],["2023-12-27",24.2781,24.3985,24.0837,24.167,449800.0],["2023-12-28",24.0744,24.1948,23.8707,23.9077,271400.0],["2023-12-29",23.7874,23.9633,23.6577,23.88,649300.0],["2024-01-02",23.63,23.917,23.5003,23.6392,565400.0],["2024-01-03",23.2688,23.3337,22.8059,22.8429,608400.0],["2024-01-04",22.9725,23.0651,22.7596,22.917,632700.0],["2024-01-05",22.8707,23.3059,22.6948,22.9633,510200.0],["2024-01-08",22.704,23.1392,22.704,23.13,385800.0],["2024-01-09",22.7225,22.7225,22.3151,22.6392,1059300.0],["2024-01-10",22.5559,22.7411,22.4818,22.6299,549700.0],["2024-01-11",22.5837,22.6577,22.1948,22.6299,490600.0],["2024-01-12",22.9911,22.9911,22.4355,22.5466,332000.0],["2024-01-16",22.3522,22.5003,22.2225,22.454,846000.0],["2024-01-17",22.0373,22.3522,22.0003,22.3337,940500.0],["2024-01-18",22.4725,22.6207,22.3059,22.5466,359700.0],["2024-01-19",22.5651,22.9448,22.1948,22.7411,476100.0],["2024-01-22",23.0188,23.1392,22.8244,22.9262,564100.0],["2024-01-23",23.2411,23.2503,22.6392,22.6577,505200.0],["2024-01-24",22.9355,22.9355,22.1855,22.3985,455400.0],["2024-01-25",22.7503,23.1207,22.6762,23.1114,848800.0],["2024-01-26",23.2874,23.454,23.13,23.2318,461700.0],["2024-01-29",23.1763,23.5281,23.0466,23.4726,383500.0],["2024-01-30",23.2874,23.5559,23.2874,23.4355,281900.0],["2024-01-31",23.5096,23.5096,22.6855,22.704,632500.0],["2024-02-01",22.8522,23.3522,22.7781,23.2503,561000.0],["2024-02-02",22.917,23.3151,22.8429,23.1855,492500.0],["2024-02-05",22.7503,23.0466,22.5929,22.7688,660100.0],["2024-02-06",22.7503,23.3522,22.6762,23.2411,1105800.0],["2024-02-07",23.0559,23.7133,21.9911,22.6762,1434200.0],["2024-02-08",22.454,22.6114,21.9818,22.0281,873500.0],["2024-02-09",21.991,22.8429,21.9448,22.7596,910000.0],["2024-02-12",22.8809,23.4597,22.8623,23.2357,1040100.0],["2024-02-13",22.5262,22.6662,22.2368,22.5262,1035800.0],["2024-02-14",22.7596,23.0676,22.6009,22.7876,864000.0],["2024-02-15",22.8996,23.3384,22.8716,23.245,1612100.0],["2024-02-16",23.0863,23.245,22.8809,22.8996,557500.0],["2024-02-20",22.5729,22.8249,22.4702,22.4795,492700.0],["2024-02-21",22.4795,22.6289,22.0314,22.0874,1448800.0],["2024-02-22",22.1154,22.5262,22.0034,22.5075,777700.0],["2024-02-23",22.5915,22.9463,22.4515,22.7036,511700.0],["2024-02-26",22.5635,22.8809,22.4235,22.8809,668400.0],["2024-02-27",23.0863,23.2263,22.9463,23.105,436300.0],["2024-02-28",22.9276,23.3104,22.8809,23.1797,363400.0],["2024-02-29",23.4224,23.7398,23.3477,23.5624,926300.0],["2024-03-01",23.6371,23.7024,23.385,23.5064,698800.0],["2024-03-04",23.4971,23.6558,23.3104,23.329,685500.0],["2024-03-05",23.2357,23.5998,23.1423,23.1983,404000.0],["2024-03-06",23.4131,23.6651,23.4131,23.6184,398100.0],["2024-03-07",23.7771,23.9825,23.6558,23.6931,448300.0],["2024-03-08",23.8985,24.0385,23.7585,23.8425,561900.0],["2024-03-11",23.7865,23.9545,23.189,23.3477,488500.0],["2024-03-12",23.2544,23.4131,23.0863,23.2263,324800.0],["2024-03-13",23.1423,23.5437,23.1423,23.329,399000.0],["2024-03-14",23.273,23.329,22.2275,22.4235,579000.0],["2024-03-15",22.3395,22.8156,22.3115,22.3395,1334400.0],["2024-03-18",22.2555,22.3768,21.826,21.8541,676900.0],["2024-03-19",21.8074,22.2835,21.7887,22.2741,486000.0],["2024-03-20",22.2835,22.6942,22.1154,22.6756,448700.0],["2024-03-21",22.7876,22.9743,22.7222,22.7876,594500.0],["2024-03-22",22.8623,22.9089,22.5449,22.6196,433800.0],["2024-03-25",22.7036,22.7689,22.4982,22.5075,303900.0],["2024-03-26",22.5822,22.6476,22.4515,22.4515,342200.0],["2024-03-27",22.7222,23.217,22.7222,23.2077,401700.0],["2024-03-28",23.1797,23.301,23.0116,23.2824,552500.0],["2024-04-01",23.329,23.329,22.6942,22.7596,377700.0],["2024-04-02",22.3395,22.5822,22.1715,22.4889,648600.0],["2024-04-03",22.4142,22.7222,22.4142,22.6102,427900.0],["2024-04-04",22.9276,22.9743,22.3302,22.3955,343800.0],["2024-04-05",22.3955,22.6476,22.3955,22.5635,268700.0],["2024-04-08",22.7782,22.8436,22.6569,22.7222,325200.0],["2024-04-09",22.7782,23.0863,22.7129,22.9836,330900.0],["2024-04-10",22.3675,22.4702,22.0688,22.2461,532700.0],["2024-04-11",22.3115,22.3768,21.9194,22.3675,636500.0],["2024-04-12",22.1715,22.2928,21.6953,21.9381,460400.0],["2024-04-15",22.1434,22.4515,22.0127,22.2835,805000.0],["2024-04-16",22.0968,22.3488,21.826,22.1901,518200.0],["2024-04-17",22.4048,22.4982,22.0221,22.2461,802300.0],["2024-04-18",22.3395,22.5822,22.1154,22.4982,951700.0],["2024-04-19",22.3862,22.9276,22.3862,22.8809,657500.0],["2024-04-22",22.9369,22.9369,22.5355,22.5635,854000.0],["2024-04-23",22.5822,22.9743,22.5169,22.7316,506400.0],["2024-04-24",22.6009,22.8623,22.4702,22.8623,479800.0],["2024-04-25",22.6569,22.7409,21.9474,22.1808,865900.0],["2024-04-26",22.1154,22.4982,22.0968,22.4422,385300.0],["2024-04-29",22.4515,22.7036,22.4142,22.4515,457900.0],["2024-04-30",22.3488,22.3955,21.9287,21.9661,499600.0],["2024-05-01",21.9194,22.1715,21.7327,22.1248,712700.0],["2024-05-02",22.3675,22.5635,22.0968,22.5542,692000.0],["2024-05-03",22.9183,22.993,22.5449,22.9089,872700.0],["2024-05-06",23.1517,23.2637,22.9463,22.9743,546400.0],["2024-05-07",23.105,23.4037,22.8996,22.9276,1055300.0],["2024-05-08",23.1983,23.7678,22.5729,23.6651,1091100.0],["2024-05-09",23.8331,24.4119,23.8145,24.2999,1175900.0],["2024-05-10",24.3186,24.524,24.2066,24.2346,697900.0],["2024-05-13",24.4321,24.6485,24.1123,24.2722,851800.0],["2024-05-14",24.6015,24.959,24.545,24.8461,739200.0],["2024-05-15",25.0719,25.0719,24.5921,24.705,864300.0],["2024-05-16",24.6203,24.6861,24.4227,24.4698,724200.0],["2024-05-17",24.5168,24.5544,24.244,24.4604,554200.0],["2024-05-20",24.3945,24.6767,24.3663,24.5356,508700.0],["2024-05-21",24.4039,24.8649,24.4039,24.8273,550800.0],["2024-05-22",24.7238,24.9213,24.6485,24.7144,557400.0],["2024-05-23",24.6767,24.6767,23.2091,23.8677,1006500.0],["2024-05-24",24.0276,24.037,23.6701,23.7736,629300.0],["2024-05-28",23.9335,24.0276,23.3973,23.4161,485100.0],["2024-05-29",23.0492,23.3314,22.9081,23.2185,651700.0],["2024-05-30",23.3408,23.9523,23.2656,23.9429,778800.0],["2024-05-31",24.0088,24.2346,23.8112,24.2252,700100.0],["2024-06-03",24.4509,24.4509,23.6889,23.9335,554100.0],["2024-06-04",23.7077,23.8771,23.5196,23.5384,427300.0],["2024-06-05",23.5854,23.8488,23.5478,23.7359,381100.0],["2024-06-06",23.576,23.6419,23.3126,23.3408,465700.0],["2024-06-07",23.1809,23.369,23.021,23.0868,448800.0],["2024-06-10",22.7011,23.068,22.7011,22.9927,446500.0],["2024-06-11",22.7387,23.1997,22.5882,23.1527,662900.0],["2024-06-12",23.8488,23.99,23.3785,23.3879,625800.0],["2024-06-13",23.2844,23.3032,22.8422,22.9645,477700.0],["2024-06-14",22.5506,22.5506,21.9014,22.3624,1205600.0],["2024-06-17",22.2871,22.607,22.2307,22.4941,690100.0],["2024-06-18",22.3248,22.56,22.2307,22.2401,654700.0],["2024-06-20",22.1084,22.5506,22.1084,22.2025,580300.0],["2024-06-21",22.0708,22.306,21.9014,22.2871,1519600.0],["2024-06-24",22.3624,22.6446,22.2495,22.3624,418400.0],["2024-06-25",22.2401,22.2401,21.7227,21.9767,584100.0],["2024-06-26",21.8073,22.0237,21.7321,21.9861,615800.0],["2024-06-27",22.0708,22.0708,21.7321,21.8073,420200.0],["2024-06-28",21.9579,22.2213,21.8356,22.146,1083700.0],["2024-07-01",22.1648,22.2213,21.431,21.6192,737100.0],["2024-07-02",21.7227,21.7321,21.4781,21.5721,501800.0],["2024-07-03",21.6756,21.8073,21.5345,21.6098,299700.0],["2024-07-05",21.5439,21.5627,21.2711,21.384,387700.0],["2024-07-08",21.5722,21.8073,21.5251,21.591,506200.0],["2024-07-09",21.4969,21.5533,21.1676,21.2052,496200.0],["2024-07-10",21.1958,21.4875,21.1958,21.4593,478900.0],["2024-07-11",21.9108,22.56,21.7885,22.353,967500.0],["2024-07-12",22.8798,22.8798,22.56,22.6635,570100.0],["2024-07-15",22.7952,23.3596,22.7199,23.021,654100.0],["2024-07-16",23.1997,23.7924,23.1903,23.7077,943200.0],["2024-07-17",23.5196,24.0088,23.4725,23.8018,954900.0],["2024-07-18",23.5666,24.244,23.1621,23.3032,605900.0],["2024-07-19",23.2279,23.2938,22.8516,23.0962,577400.0],["2024-07-22",23.1809,23.5102,22.8422,23.5102,419100.0],["2024-07-23",23.2373,23.5478,23.1527,23.1997,992100.0],["2024-07-24",23.1715,23.5666,22.9363,22.9551,859000.0],["2024-07-25",23.1056,24.1781,23.0115,23.6983,800000.0],["2024-07-26",24.0746,24.2063,23.6983,24.0088,541800.0],["2024-07-29",24.0088,24.1969,23.83,24.037,401000.0],["2024-07-30",24.1875,24.7708,23.8865,24.6861,1109100.0],["2024-07-31",24.799,25.1659,24.3569,24.5921,701300.0],["2024-08-01",24.5921,24.6579,23.5008,23.7171,606100.0],["2024-08-02",23.0492,23.0586,22.6164,22.814,653000.0],["2024-08-05",21.9391,22.6352,21.4593,22.5788,1144800.0],["2024-08-06",22.6352,23.1244,22.4377,22.5317,1157700.0],["2024-08-07",23.4067,24.3663,22.2119,22.7011,2030900.0],["2024-08-08",23.0586,23.4725,22.7575,23.3785,1203200.0],["2024-08-09",23.4255,23.4255,23.0774,23.2185,612500.0],["2024-08-12",23.2373,23.2656,22.7387,22.8422,906100.0],["2024-08-13",23.0319,23.2122,22.6715,23.1932,1071400.0],["2024-08-14",23.3544,23.4114,23.1363,23.288,662900.0],["2024-08-15",23.8193,23.9805,23.5252,23.7149,919300.0],["2024-08-16",23.5252,23.9046,23.5157,23.8098,855000.0],["2024-08-19",23.8003,23.9995,23.6106,23.9521,634000.0],["2024-08-20",23.9805,24.0469,23.7339,23.8098,642200.0],["2024-08-21",23.99,24.1133,23.8193,23.9805,458600.0],["2024-08-22",24.0374,24.0754,23.8003,23.8667,407900.0],["2024-08-23",23.9141,24.673,23.7813,24.5307,525800.0],["2024-08-26",24.6635,24.8722,24.5497,24.5687,846100.0],["2024-08-27",24.4738,24.654,24.2272,24.3789,643900.0],["2024-08-28",24.2841,24.654,24.2177,24.3884,559700.0],["2024-08-29",24.5307,24.7109,24.3884,24.4358,489100.0],["2024-08-30",24.4738,24.7584,24.1702,24.5402,756600.0],["2024-09-03",24.2746,24.5497,23.7244,23.9141,817500.0],["2024-09-04",23.8667,23.8951,23.4967,23.639,593500.0],["2024-09-05",23.6865,23.7339,23.1837,23.2311,440000.0],["2024-09-06",23.2311,23.4873,22.9086,23.0035,515800.0],["2024-09-09",22.9655,23.3355,22.6335,23.1268,626000.0],["2024-09-10",23.1268,23.2975,22.9276,23.0888,514800.0],["2024-09-11",23.0035,23.5157,22.5197,23.4588,1006100.0],["2024-09-12",23.5157,23.6201,23.2027,23.6201,800000.0],["2024-09-13",23.9236,24.0469,23.6295,23.8477,741600.0],["2024-09-16",24.009,24.2556,23.8098,24.2177,619700.0],["2024-09-17",24.4264,24.7109,24.1987,24.3315,872700.0],["2024-09-18",24.3884,25.2232,24.303,24.4738,1456300.0],["2024-09-19",25.0145,25.0145,24.4928,24.8248,717700.0],["2024-09-20",24.654,24.654,24.3125,24.3979,1783200.0],["2024-09-23",24.4833,24.654,24.303,24.341,447000.0],["2024-09-24",24.5686,24.8532,24.5592,24.5876,781800.0],["2024-09-25",24.654,24.654,24.0469,24.0754,661900.0],["2024-09-26",24.4358,24.9386,24.4264,24.7679,830900.0],["2024-09-27",24.986,25.4224,24.7963,25.0429,869900.0],["2024-09-30",24.9007,24.9291,24.2841,24.5971,647400.0],["2024-10-01",24.5592,24.5592,24.1608,24.36,483600.0],["2024-10-02",24.1418,24.3694,24.1418,24.2082,390200.0],["2024-10-03",23.9805,24.1228,23.7908,23.8667,454600.0],["2024-10-04",24.2556,24.2556,23.9046,24.0659,354000.0],["2024-10-07",23.9236,24.1038,23.7529,23.8951,442200.0],["2024-10-08",23.9426,23.9426,23.3829,23.5537,401500.0],["2024-10-09",23.4019,24.0185,23.3165,23.7813,499400.0],["2024-10-10",23.5726,23.677,23.2786,23.4778,620700.0],["2024-10-11",23.6106,24.1038,23.5726,24.0944,493100.0],["2024-10-14",23.9521,24.3125,23.9046,24.2366,576100.0],["2024-10-15",24.1797,24.6635,23.99,24.0374,797200.0],["2024-10-16",24.3505,24.7963,24.303,24.7109,788000.0],["2024-10-17",24.7584,24.8343,24.4928,24.8058,562900.0],["2024-10-18",24.1228,24.4833,23.7434,24.3884,1206300.0],["2024-10-21",24.2651,24.4264,23.9236,24.1323,700000.0],["2024-10-22",24.1038,24.1702,23.7718,24.1513,694000.0],["2024-10-23",23.9426,24.1038,23.4208,23.8098,857800.0],["2024-10-24",23.6865,23.971,23.4019,23.9141,761000.0],["2024-10-25",24.1038,24.2556,23.6959,23.7244,951100.0],["2024-10-28",24.009,24.3884,23.9521,24.2746,867600.0],["2024-10-29",24.0659,24.2936,23.8193,24.2177,748900.0],["2024-10-30",24.1418,24.4548,23.9141,23.9426,741200.0],["2024-10-31",23.8667,24.0659,23.677,24.0185,1236100.0],["2024-11-01",24.1038,24.2841,23.8477,24.2082,1195700.0],["2024-11-04",24.0564,24.5687,23.9521,24.5497,1144400.0],["2024-11-05",24.322,25.2327,24.1418,25.2137,1685000.0],["2024-11-06",26.703,30.5258,26.6745,29.6247,3635500.0],["2024-11-07",29.4729,29.6152,27.5852,27.8413,2146100.0],["2024-11-08",27.8318,28.5907,27.7749,27.9646,1416600.0],["2024-11-11",28.2018,28.7994,27.7939,28.5433,1183600.0],["2024-11-12",28.4191,28.5051,27.9894,28.0085,912100.0],["2024-11-13",28.1613,28.4955,27.9226,28.0372,1091300.0],["2024-11-14",28.2281,28.3714,27.3305,27.3973,900600.0],["2024-11-15",27.6265,27.7793,27.1395,27.1777,689000.0],["2024-11-18",27.13,27.4546,26.8721,26.9294,718500.0],["2024-11-19",26.4615,26.939,26.3851,26.7098,598200.0],["2024-11-20",26.6716,27.044,26.4806,26.9867,520800.0],["2024-11-21",27.0918,27.808,26.9772,27.531,841700.0],["2024-11-22",27.5501,28.1135,27.531,27.808,747700.0],["2024-11-25",28.0753,28.5051,28.0467,28.0753,799500.0],["2024-11-26",27.7411,28.0849,27.1873,27.2255,866900.0],["2024-11-27",27.4451,27.7029,27.1491,27.1968,626200.0],["2024-11-29",27.3878,27.4642,27.1777,27.4069,355600.0],["2024-12-02",27.5119,27.8366,27.2636,27.7602,650400.0],["2024-12-03",27.722,27.7411,27.1682,27.3018,535400.0],["2024-12-04",27.3973,27.4642,26.9008,26.9772,682600.0],["2024-12-05",27.1013,27.235,26.6047,26.6238,559400.0],["2024-12-06",26.3183,26.6047,25.5829,26.0318,843800.0],["2024-12-09",26.2132,26.4997,26.0413,26.0795,728900.0],["2024-12-10",26.0604,26.1368,25.6402,25.9076,926600.0],["2024-12-11",26.07,26.2323,25.7548,25.7644,755000.0],["2024-12-12",25.6307,25.984,25.5066,25.7453,408200.0],["2024-12-13",25.6689,25.793,25.2774,25.4779,501400.0],["2024-12-16",25.392,25.7548,25.2869,25.3347,625800.0],["2024-12-17",25.2392,25.5161,25.1628,25.2965,730400.0],["2024-12-18",25.4779,25.7357,24.141,24.2747,744500.0],["2024-12-19",24.4943,24.8572,23.7399,23.8545,1341700.0],["2024-12-20",23.654,24.0837,23.4439,23.4725,4741400.0],["2024-12-23",23.4248,23.5298,23.0905,23.3388,726600.0],["2024-12-24",23.272,23.5012,23.1192,23.4343,234700.0],["2024-12-26",23.2911,23.5776,23.2242,23.4534,483700.0],["2024-12-27",23.2147,23.4057,22.9282,23.081,546300.0],["2024-12-30",22.9091,22.9091,22.4794,22.6704,591900.0],["2024-12-31",22.8327,23.0141,22.7468,22.9378,522000.0],["2025-01-02",23.0905,23.1574,22.6035,22.6513,538300.0],["2025-01-03",22.6608,22.8136,22.2979,22.6322,1044400.0],["2025-01-06",22.7563,23.3006,22.7563,23.0332,813700.0],["2025-01-07",23.0332,23.0905,22.594,22.8614,543100.0],["2025-01-08",22.5653,23.3006,22.3934,23.2338,868100.0],["2025-01-10",22.8136,23.1478,22.7181,22.7372,1158600.0],["2025-01-13",22.4985,23.0046,22.4603,22.8996,699500.0],["2025-01-14",23.2051,23.2147,22.7277,22.995,847100.0],["2025-01-15",23.5394,23.5394,22.6226,22.8996,1346900.0],["2025-01-16",22.9568,23.463,22.8136,23.3197,1215100.0],["2025-01-17",23.5585,23.6444,23.0619,23.1574,855500.0],["2025-01-21",23.4821,23.6731,23.1669,23.568,888400.0],["2025-01-22",23.5203,23.5203,23.0428,23.1001,471600.0],["2025-01-23",23.0905,23.1287,22.8423,22.9187,696500.0],["2025-01-24",22.699,23.0905,22.699,22.8518,635400.0],["2025-01-27",22.7563,22.89,22.5271,22.699,631800.0],["2025-01-28",22.6513,22.9569,22.4507,22.7086,856900.0],["2025-01-29",22.6895,22.9855,22.6035,22.8614,1002500.0],["2025-01-30",23.186,23.4248,23.0046,23.1383,700000.0],["2025-01-31",23.0428,23.3579,22.8041,22.8709,839100.0],["2025-02-03",22.4221,22.7086,22.1069,22.3457,1126500.0],["2025-02-04",22.4221,22.5176,22.2693,22.403,1246300.0],["2025-02-05",20.6172,21.7823,19.5763,21.6486,1844100.0],["2025-02-06",21.8205,22.0592,20.9037,20.9801,1948100.0],["2025-02-07",21.0756,21.448,20.8942,21.2761,1520800.0],["2025-02-10",21.2571,21.4289,20.9897,21.152,1417800.0],["2025-02-11",21.0075,21.2966,20.6991,20.7473,985100.0],["2025-02-12",20.4775,21.5953,20.4678,21.4411,1749500.0],["2025-02-13",21.4796,21.8266,21.3255,21.6531,987400.0],["2025-02-14",21.6531,21.9133,21.6338,21.7302,778100.0],["2025-02-18",21.682,21.9229,21.4604,21.8651,676800.0],["2025-02-19",21.5953,21.9422,21.576,21.7302,1431600.0],["2025-02-20",21.6435,21.9326,21.5856,21.8362,737700.0],["2025-02-21",22.0771,22.0771,21.2869,21.4315,927100.0],["2025-02-24",21.47,21.7013,21.258,21.2676,995300.0],["2025-02-25",21.2002,21.5664,21.1327,21.4893,1287200.0],["2025-02-26",21.4411,21.6435,21.3929,21.47,1181000.0],["2025-02-27",21.3544,21.4122,21.0942,21.1231,1145600.0],["2025-02-28",21.0942,21.3255,21.0364,21.3255,1341100.0],["2025-03-03",21.4122,21.5182,20.5449,20.6605,705100.0],["2025-03-04",20.3425,20.7184,20.0535,20.4389,1309200.0],["2025-03-05",20.5545,20.7858,20.2751,20.7762,982600.0],["2025-03-06",20.6798,21.2387,20.5835,21.2195,894700.0],["2025-03-07",21.1038,21.7398,21.0171,21.6049,1000800.0],["2025-03-10",21.4122,21.9615,21.2098,21.2773,1435300.0],["2025-03-11",21.4411,21.5664,20.9689,21.1424,843900.0],["2025-03-12",21.2291,21.2291,20.2944,20.2944,892800.0],["2025-03-13",20.3329,20.5738,20.1498,20.2365,825900.0],["2025-03-14",20.3618,20.7473,20.2655,20.5835,994200.0],["2025-03-17",20.6124,20.9111,20.5256,20.6991,640000.0],["2025-03-18",20.5642,20.728,20.4871,20.6027,434100.0],["2025-03-19",20.6605,21.0653,20.4871,20.9111,1065900.0],["2025-03-20",20.6316,21.1038,20.5353,20.8436,782000.0],["2025-03-21",20.6124,20.8822,20.5256,20.8436,3149300.0],["2025-03-24",21.1713,21.8073,21.046,21.6531,1386200.0],["2025-03-25",21.7013,21.894,21.2195,21.4218,893600.0],["2025-03-26",21.3544,21.6242,21.2195,21.258,642800.0],["2025-03-27",21.2966,21.3255,20.8533,21.1809,744500.0],["2025-03-28",21.0942,21.2291,20.5545,20.834,703900.0],["2025-03-31",20.5256,20.7087,20.198,20.5256,800600.0],["2025-04-01",20.3618,20.6702,20.1691,20.6316,573100.0],["2025-04-02",20.3715,21.152,20.3715,21.1424,634300.0],["2025-04-03",20.2655,20.2847,18.9742,19.1091,1326200.0],["2025-04-04",18.4634,18.8007,17.9334,18.4153,1282600.0],["2025-04-07",17.9045,18.5887,17.0372,17.3842,1934500.0],["2025-04-08",17.9913,18.2996,16.7192,16.9023,1369300.0],["2025-04-09",16.7096,18.7429,16.6711,18.396,2276500.0],["2025-04-10",17.8178,17.9334,17.1818,17.654,1784300.0],["2025-04-11",17.6058,18.3093,17.3552,18.2707,1332200.0],["2025-04-14",18.5213,18.5983,17.972,18.3767,1237600.0],["2025-04-15",18.3767,18.6369,18.2611,18.3478,977800.0],["2025-04-16",18.2129,18.4634,17.9238,18.1358,695200.0],["2025-04-17",18.1069,18.3478,17.9142,17.9527,680600.0],["2025-04-21",17.7985,17.9431,17.4516,17.9045,1128000.0],["2025-04-22",18.1262,18.4345,18.0009,18.3285,748900.0],["2025-04-23",18.9067,19.138,18.1936,18.3767,905700.0],["2025-04-24",18.4056,19.032,18.2803,18.9742,1040100.0],["2025-04-25",18.7718,18.9549,18.5694,18.7333,843900.0],["2025-04-28",18.7043,19.0031,18.4923,18.6465,794300.0],["2025-04-29",18.5598,18.7429,18.396,18.6947,854800.0],["2025-04-30",18.5116,18.8585,18.2418,18.7718,741000.0],["2025-05-01",18.8778,19.0802,18.6851,18.82,883400.0],["2025-05-02",19.138,19.4849,19.0031,19.3885,490300.0],["2025-05-05",19.1958,19.4849,19.1284,19.2344,659100.0],["2025-05-06",19.0416,19.2633,18.9549,19.0994,1098700.0],["2025-05-07",20.4775,20.4775,18.714,19.0416,1891800.0],["2025-05-08",19.2825,20.1402,19.2825,19.986,1122900.0],["2025-05-09",20.092,20.1787,19.8993,20.0438,773500.0],["2025-05-12",20.9496,21.2966,20.7473,21.1231,1115000.0],["2025-05-13",21.3662,21.7163,21.1717,21.551,876000.0],["2025-05-14",21.4343,21.5024,21.0647,21.0842,1102600.0],["2025-05-15",21.0161,21.0647,20.7341,20.9286,1036500.0],["2025-05-16",20.948,21.3565,20.8119,21.2495,773700.0],["2025-05-19",20.9286,21.3176,20.8605,21.2593,760400.0],["2025-05-20",21.1523,21.5024,21.1523,21.3662,1809300.0],["2025-05-21",21.1231,21.1912,20.559,20.6466,934300.0],["2025-05-22",20.5299,20.8119,20.3451,20.6952,707700.0],["2025-05-23",20.2284,20.6077,20.2187,20.4618,753700.0],["2025-05-27",20.7438,21.1717,20.559,21.1425,585100.0],["2025-05-28",21.1523,21.1717,20.8508,20.9286,782100.0],["2025-05-29",21.1231,21.3079,20.948,21.2593,951100.0],["2025-05-30",21.1328,21.2982,20.9189,20.9383,1152200.0],["2025-06-02",20.8411,20.9383,20.4715,20.7049,801800.0],["2025-06-03",20.7146,21.1717,20.5882,20.9286,965200.0],["2025-06-04",20.88,21.1814,20.88,21.055,586800.0],["2025-06-05",21.0842,21.2982,20.9967,21.2106,766600.0],["2025-06-06",21.5121,21.6677,21.2398,21.3273,781300.0],["2025-06-09",21.5218,21.765,21.4051,21.5607,705200.0],["2025-06-10",21.6872,21.8428,21.5996,21.7747,614600.0],["2025-06-11",21.8039,22.047,21.6677,21.9303,1289700.0],["2025-06-12",21.7747,21.7747,21.3662,21.6483,894200.0],["2025-06-13",21.269,21.5218,21.1523,21.2884,689200.0],["2025-06-16",21.5316,21.658,21.3662,21.6385,688300.0],["2025-06-17",21.4538,21.7552,21.376,21.5218,681200.0],["2025-06-18",21.4732,21.8039,21.3565,21.3954,1085100.0],["2025-06-20",21.4538,21.5218,21.0647,21.2593,2208600.0],["2025-06-23",21.0745,21.3371,20.8119,21.1425,1237600.0],["2025-06-24",21.269,21.5316,21.1328,21.4246,1706900.0],["2025-06-25",21.5316,22.2415,21.5316,22.1053,2912900.0],["2025-06-26",22.2318,22.6986,22.0664,22.6305,2186500.0],["2025-06-27",22.8153,22.9514,22.3096,22.3582,1845900.0],["2025-06-30",22.4652,22.4943,22.2318,22.329,971700.0],["2025-07-01",22.3193,23.6127,22.222,23.2821,1468200.0],["2025-07-02",23.4766,23.7294,23.321,23.6711,959500.0],["2025-07-03",23.7197,23.8656,23.603,23.6905,422000.0],["2025-07-07",23.5058,23.6127,22.8931,22.9417,832700.0],["2025-07-08",23.0681,23.3015,23.0001,23.2043,955000.0],["2025-07-09",23.4085,23.6127,23.1168,23.5836,881700.0],["2025-07-10",23.5641,24.2643,23.496,24.0698,982100.0],["2025-07-11",23.8072,24.0407,23.4669,24.0212,846700.0],["2025-07-14",23.9434,23.9726,23.3793,23.7683,707900.0],["2025-07-15",23.7683,23.9142,23.2724,23.2724,607400.0],["2025-07-16",23.3307,23.7392,23.2237,23.6808,1205600.0],["2025-07-17",23.6419,24.2352,23.6419,24.1671,1009200.0],["2025-07-18",24.2838,24.3713,23.8072,23.8948,613400.0],["2025-07-21",23.9823,24.1185,23.7975,23.8364,874700.0],["2025-07-22",23.8072,24.5755,23.7878,24.4783,662200.0],["2025-07-23",24.6922,25.0423,24.5269,24.9937,625000.0],["2025-07-24",24.7311,24.9548,24.5464,24.5464,834500.0],["2025-07-25",24.595,24.7798,24.1087,24.6631,731300.0],["2025-07-28",24.6631,24.8381,24.5075,24.5853,768000.0],["2025-07-29",24.702,24.702,24.3713,24.5269,702000.0],["2025-07-30",24.4783,24.5755,24.0115,24.1865,992400.0],["2025-07-31",23.8753,24.2838,23.6808,24.0796,899800.0],["2025-08-01",23.5933,23.8267,23.2432,23.6905,1156400.0],["2025-08-04",23.7975,24.1087,23.6905,24.0796,795400.0],["2025-08-05",24.2157,24.6825,23.9629,24.4394,1407500.0],["2025-08-06",20.2673,20.2673,17.1358,19.9852,6196500.0],["2025-08-07",19.9464,20.2673,19.2364,19.4212,3078000.0],["2025-08-08",19.4017,19.995,19.2559,19.6935,3065300.0],["2025-08-11",19.7032,19.9366,19.5282,19.7713,1509400.0],["2025-08-12",20.0168,20.6356,19.8106,20.2526,1229000.0],["2025-08-13",20.6258,21.1267,20.4097,21.1071,900400.0],["2025-08-14",20.7338,20.9303,20.5374,20.8222,972300.0],["2025-08-15",21.1071,21.1071,20.6454,20.6454,1494200.0],["2025-08-18",20.6553,20.6553,20.174,20.4981,1715400.0],["2025-08-19",20.4785,21.0187,20.4097,20.6945,1439000.0],["2025-08-20",20.6356,20.7437,20.2919,20.3999,1014000.0],["2025-08-21",20.2624,20.5079,20.1838,20.4392,690900.0],["2025-08-22",20.6651,21.4214,20.6061,21.2446,1056800.0],["2025-08-25",21.2446,21.2642,21.0383,21.1267,725600.0],["2025-08-26",21.0481,21.2642,20.8615,21.058,1024700.0],["2025-08-27",20.9401,21.2544,20.9401,21.2151,876900.0],["2025-08-28",21.3133,21.4017,20.9696,21.2839,747300.0],["2025-08-29",21.2544,21.3624,20.9204,21.0481,755900.0],["2025-09-02",20.8812,21.058,20.7535,20.8812,956200.0],["2025-09-03",20.8517,21.058,20.6945,21.058,821700.0],["2025-09-04",21.1267,21.4508,20.9008,21.441,564900.0],["2025-09-05",21.5392,21.7651,21.3526,21.5589,542100.0],["2025-09-08",21.549,21.549,20.9204,21.0383,702800.0],["2025-09-09",20.999,21.166,20.616,20.6749,742700.0],["2025-09-10",20.616,20.8321,20.449,20.5767,731800.0],["2025-09-11",20.6454,20.9303,20.616,20.7044,933800.0],["2025-09-12",20.9106,21.0187,20.3901,20.3901,677800.0],["2025-09-15",20.6749,20.8222,20.4294,20.5767,985400.0],["2025-09-16",20.616,20.6749,20.2133,20.3606,1013300.0],["2025-09-17",20.3606,20.8517,20.0954,20.2624,1127000.0],["2025-09-18",20.4883,21.1267,20.341,20.9008,872900.0],["2025-09-19",20.9401,20.9696,20.449,20.616,1710200.0],["2025-09-22",20.6062,20.7731,20.3311,20.7535,777800.0],["2025-09-23",20.8419,21.2249,20.6847,20.724,1256200.0],["2025-09-24",20.7633,20.8222,20.3704,20.4883,632000.0],["2025-09-25",20.282,20.4785,19.9874,20.4686,688900.0],["2025-09-26",20.4686,20.6258,20.3704,20.616,892800.0],["2025-09-29",20.7437,20.7437,20.282,20.4294,745800.0],["2025-09-30",20.4294,20.5669,20.2329,20.557,647700.0],["2025-10-01",20.4097,20.7928,20.3704,20.6749,639800.0],["2025-10-02",20.6945,21.1267,20.6258,21.0678,604700.0],["2025-10-03",21.2249,21.5785,21.1562,21.4803,798100.0],["2025-10-06",21.549,21.7258,21.3035,21.5392,525100.0],["2025-10-07",21.5982,21.7062,20.8615,20.9008,549500.0],["2025-10-08",20.9401,21.3231,20.7142,21.1464,447900.0],["2025-10-09",21.2151,21.2151,20.7142,20.8517,462900.0],["2025-10-10",20.9696,20.9696,20.0168,20.0856,734300.0],["2025-10-13",20.3999,20.9696,20.3311,20.9008,606300.0],["2025-10-14",20.7338,21.7749,20.6062,21.608,642500.0],["2025-10-15",21.8633,22.0794,21.441,21.7553,1361900.0],["2025-10-16",21.8437,22.0008,21.6571,21.8339,1119400.0],["2025-10-17",21.6276,21.9714,21.5098,21.7651,855500.0],["2025-10-20",21.883,22.3446,21.7946,22.2955,539400.0],["2025-10-21",22.1776,22.708,22.1776,22.5902,799300.0],["2025-10-22",22.3937,22.4723,21.991,22.0401,1129200.0],["2025-10-23",22.0892,22.3544,21.9321,22.3446,779100.0],["2025-10-24",22.4723,22.4723,22.1875,22.3446,618100.0],["2025-10-27",22.4625,22.5509,22.2071,22.3643,357000.0],["2025-10-28",22.4232,22.433,22.0991,22.2759,577000.0],["2025-10-29",22.3937,22.8062,22.2464,22.4919,871200.0],["2025-10-30",22.2267,22.5509,21.7258,21.9125,953400.0],["2025-10-31",21.8732,21.991,21.441,21.5589,753300.0],["2025-11-03",21.4803,21.8633,21.3133,21.7848,1112600.0],["2025-11-04",21.3919,21.8241,21.3919,21.716,871900.0],["2025-11-05",24.2599,26.2439,23.5723,24.8197,3135200.0],["2025-11-06",25.1242,25.9296,25.1242,25.5956,1586900.0],["2025-11-07",25.4188,26.0081,25.242,25.7921,970900.0],["2025-11-10",26.1286,26.9896,25.7921,26.7917,1010000.0],["2025-11-11",26.7521,27.7814,26.6432,27.4944,1109900.0],["2025-11-12",27.435,28.1377,27.3657,27.3657,859300.0],["2025-11-13",27.5934,27.8309,27.1183,27.3063,843700.0],["2025-11-14",26.9302,27.049,26.564,26.6234,742900.0],["2025-11-17",26.663,26.7521,25.6238,25.6535,842800.0],["2025-11-18",25.4754,26.0296,25.2972,25.505,951200.0],["2025-11-19",25.5545,25.6931,25.1191,25.1883,746400.0],["2025-11-20",25.5842,25.9504,24.9706,25.2675,690900.0],["2025-11-21",25.4457,26.5344,25.03,26.5245,731000.0],["2025-11-24",26.4354,27.0589,26.3463,26.8412,1011300.0],["2025-11-25",27.0193,27.6329,26.8709,27.5142,759000.0],["2025-11-26",27.3261,27.9596,27.3261,27.3756,997700.0],["2025-11-28",27.5142,27.5439,27.0886,27.3954,368300.0],["2025-12-01",27.049,27.3063,26.9203,27.1777,767300.0],["2025-12-02",27.3558,27.4251,26.9302,27.3558,638800.0],["2025-12-03",27.4746,27.7814,27.2371,27.6131,746400.0],["2025-12-04",27.5043,27.9497,27.4449,27.6428,510000.0],["2025-12-05",27.5637,27.7517,27.4647,27.5637,452600.0],["2025-12-08",27.6725,27.6824,27.1876,27.5142,964800.0],["2025-12-09",27.4746,27.7814,27.4746,27.5241,683300.0],["2025-12-10",27.534,28.9295,27.534,28.8107,920800.0],["2025-12-11",28.8998,29.5332,28.8602,29.4837,1231900.0],["2025-12-12",29.5332,29.5827,28.781,29.0284,1535700.0],["2025-12-15",28.9592,29.1373,28.781,28.8305,575300.0],["2025-12-16",28.9493,29.0383,28.395,28.5732,1063100.0],["2025-12-17",28.5732,28.7117,28.0981,28.207,943100.0],["2025-12-18",28.4247,28.6128,28.1278,28.1377,760200.0],["2025-12-19",28.108,28.4841,27.9101,28.4445,1235300.0],["2025-12-22",28.6425,29.0284,28.5039,28.9196,471400.0],["2025-12-23",28.88,29.1472,28.7909,28.9196,455400.0],["2025-12-24",28.781,29.0086,28.781,28.9592,199800.0],["2025-12-26",28.9592,29.0087,28.7513,28.979,316600.0],["2025-12-29",28.9097,29.0086,28.4841,28.494,490700.0],["2025-12-30",28.6919,28.6919,28.1773,28.3554,527200.0],["2025-12-31",28.395,28.395,28.0288,28.1179,443200.0],["2026-01-02",28.3158,28.7612,27.9595,28.6919,666000.0],["2026-01-05",28.593,29.553,28.5336,28.9889,1071500.0],["2026-01-06",28.7612,29.2957,28.5435,29.2066,1006500.0],["2026-01-07",29.6916,29.7212,28.8206,28.8701,837400.0],["2026-01-08",28.7216,29.8103,28.6326,29.7114,886400.0],["2026-01-09",29.8598,30.4437,29.8103,30.414,940200.0],["2026-01-12",30.8,31.0277,30.2062,30.4042,1035800.0],["2026-01-13",32.5222,33.789,32.1461,32.9378,2126400.0],["2026-01-14",32.9675,33.7593,32.9081,33.1457,1698200.0],["2026-01-15",33.3634,34.4818,33.1061,34.2047,1294700.0],["2026-01-16",34.1057,34.2937,33.2446,33.6702,1176900.0],["2026-01-20",32.9972,33.7791,32.8488,33.2743,964600.0],["2026-01-21",33.591,33.9869,33.2051,33.9869,1190400.0],["2026-01-22",34.274,34.7391,34.0562,34.3234,1033800.0],["2026-01-23",34.4026,34.4026,33.6207,34.1354,798400.0],["2026-01-26",34.3036,34.4026,33.7197,34.0859,833800.0],["2026-01-27",34.0067,34.2838,33.7989,34.1849,657500.0],["2026-01-28",34.3036,34.3036,33.69,33.9374,841400.0],["2026-01-29",34.3036,34.4719,33.5812,34.4521,1069300.0],["2026-01-30",34.1552,34.561,33.8286,34.0364,1290100.0],["2026-02-02",33.8583,35.3428,33.6207,35.1944,1460300.0],["2026-02-03",35.4814,35.9664,34.7589,35.3923,1566900.0],["2026-02-04",39.0939,40.4795,36.1346,37.9557,3863700.0],["2026-02-05",37.4707,38.124,36.8571,37.8864,3144900.0],["2026-02-06",38.599,40.43,38.5297,39.9055,2409700.0],["2026-02-09",39.9846,40.4993,39.2225,40.2914,2515400.0],["2026-02-10",40.2914,41.286,39.7941,40.8783,1530100.0],["2026-02-11",41.1766,41.5148,39.8837,40.0428,1851100.0],["2026-02-12",41.3258,41.4651,38.6305,39.088,3574400.0],["2026-02-13",39.1576,39.7146,38.3122,39.3764,2220300.0],["2026-02-17",39.1079,39.4162,38.4813,38.8493,1520800.0],["2026-02-18",38.8294,39.267,38.163,38.2525,1433200.0],["2026-02-19",37.9641,38.5111,37.7254,38.4116,1476900.0],["2026-02-20",38.2823,39.3963,38.2525,39.3764,1667300.0],["2026-02-23",39.1874,39.3764,38.1033,38.8294,1171300.0],["2026-02-24",38.9686,40.371,38.71,39.8837,1211100.0],["2026-02-25",40.0328,40.182,39.2173,39.814,1078800.0],["2026-02-26",39.7146,40.2815,39.3565,39.8936,1250100.0],["2026-02-27",39.2968,40.1124,38.6901,40.0627,2165300.0],["2026-03-02",39.3665,40.8484,38.7995,40.7887,1806400.0],["2026-03-03",39.3963,40.3611,38.2823,40.3511,1246400.0],["2026-03-04",40.6594,41.8032,40.381,41.5546,3239500.0],["2026-03-05",40.9678,41.5049,39.5156,39.8041,1677700.0],["2026-03-06",38.8493,39.0482,36.6512,36.9794,2007700.0],["2026-03-09",36.1042,38.0934,35.6168,38.0138,973400.0],["2026-03-10",37.795,38.9388,37.5961,37.8348,920300.0],["2026-03-11",37.5463,40.2218,36.9297,40.0826,2926300.0],["2026-03-12",39.1278,40.4506,38.3917,38.5509,4501100.0],["2026-03-13",38.6106,38.8095,37.606,37.984,1902400.0],["2026-03-16",38.5409,38.8493,37.5264,37.5762,997800.0],["2026-03-17",38.0038,38.4216,36.1141,37.3176,1640300.0],["2026-03-18",37.2977,37.7751,35.8257,35.8754,1348000.0],["2026-03-19",35.2488,35.6964,34.105,34.9902,1623300.0],["2026-03-20",35.0499,35.1493,33.5281,33.9359,2328500.0],["2026-03-23",34.3139,35.9649,34.3139,35.4378,1205200.0],["2026-03-24",35.0996,36.4224,35.0698,35.9152,640100.0],["2026-03-25",36.5418,36.7009,35.8356,36.1738,945100.0],["2026-03-26",35.6367,36.1042,35.3284,35.4179,598100.0],["2026-03-27",35.1394,36.1042,34.6819,35.8853,1707900.0],["2026-03-30",36.313,36.313,34.4332,34.5824,999200.0],["2026-03-31",35.3184,36.4125,35.0698,35.9351,1085200.0],["2026-04-01",36.4622,37.1684,36.0445,36.313,1225000.0],["2026-04-02",35.1096,36.3429,34.7515,35.7958,647300.0],["2026-04-06",35.756,36.2533,35.4875,36.0644,849200.0],["2026-04-07",35.9251,36.323,35.5969,36.1638,910600.0],["2026-04-08",38.0436,38.6503,37.5364,37.7254,1480200.0],["2026-04-09",37.5961,39.1079,37.417,38.889,929600.0],["2026-04-10",39.0382,39.2769,38.4912,38.6404,765800.0],["2026-04-13",38.5111,39.6052,38.2625,39.3565,1537400.0],["2026-04-14",39.3565,39.7444,38.7399,38.9686,728000.0],["2026-04-15",38.9686,38.9686,37.4071,37.8845,697500.0],["2026-04-16",37.5662,38.4514,37.5662,38.1033,902900.0],["2026-04-17",38.7796,39.6947,38.5111,38.7399,1069000.0],["2026-04-20",38.5907,38.9487,37.9541,38.3917,1060100.0],["2026-04-21",38.3719,39.0482,38.2823,38.6702,1120100.0],["2026-04-22",39.1675,39.6052,38.0436,38.7697,1543400.0],["2026-04-23",38.9985,40.0627,38.6006,39.267,1072600.0],["2026-04-24",39.2571,39.6549,38.5111,38.9885,612000.0],["2026-04-27",39.2372,39.8041,38.8194,39.4361,982300.0],["2026-04-28",39.4659,39.7941,38.4813,39.0283,749400.0],["2026-04-29",39.1476,39.5952,38.0635,38.342,959500.0],["2026-04-30",38.521,38.9786,38.3917,38.5012,848700.0],["2026-05-01",38.342,38.4017,37.5065,38.2624,1230100.0],["2026-05-04",37.974,38.0138,36.4722,36.5617,1163900.0],["2026-05-05",36.9794,38.0337,36.9794,37.3076,1168800.0],["2026-05-06",38.7896,43.5736,37.5065,43.0366,3433000.0],["2026-05-07",42.7083,42.8874,41.3656,41.485,2493700.0],["2026-05-08",41.7734,41.7734,35.8754,35.9052,3190200.0],["2026-05-11",36.1638,37.4469,35.2388,36.87,1879200.0],["2026-05-12",36.85,37.3,35.8,35.82,1342000.0],["2026-05-13",36.15,36.33,35.02,35.08,2098200.0],["2026-05-14",35.85,36.23,34.74,35.18,1248500.0],["2026-05-15",34.6,35.03,34.18,34.65,1391200.0],["2026-05-18",34.86,35.33,34.14,34.92,1627100.0],["2026-05-19",34.75,35.1,33.92,34.58,1086700.0],["2026-05-20",34.97,35.83,34.7,35.76,1279700.0],["2026-05-21",35.49,35.94,35.0,35.22,1308000.0],["2026-05-22",35.49,36.15,35.0,36.08,793600.0],["2026-05-26",36.85,37.0,36.21,36.94,1903900.0],["2026-05-27",36.2,36.34,34.4,34.76,2338500.0],["2026-05-28",34.32,34.51,33.22,33.66,1307800.0],["2026-05-29",33.16,33.53,32.74,32.8,1629100.0],["2026-06-01",32.58,32.64,31.72,31.74,1806700.0],["2026-06-02",32.0,33.8,31.93,33.56,2040000.0],["2026-06-03",33.2,33.62,32.6,32.67,1375800.0],["2026-06-04",32.89,33.21,32.59,32.9,1206300.0],["2026-06-05",32.55,33.05,32.32,32.63,890300.0],["2026-06-08",32.89,33.72,32.53,33.25,1155300.0],["2026-06-09",33.83,34.61,33.45,34.01,1458200.0],["2026-06-10",33.86,34.39,33.1,33.3,1102800.0],["2026-06-11",33.8,34.88,33.63,34.6,1089300.0],["2026-06-12",35.0,35.4,34.61,34.98,795000.0],["2026-06-15",35.74,36.09,35.3,35.55,960100.0],["2026-06-16",35.86,36.83,35.86,36.5,1011000.0],["2026-06-17",36.64,37.55,35.96,36.36,893700.0],["2026-06-18",36.98,37.38,35.99,36.32,1712800.0],["2026-06-22",36.14,36.7,34.75,35.44,1760700.0],["2026-06-23",34.61,35.62,34.61,35.1,664900.0],["2026-06-24",35.13,35.47,34.27,34.45,1004800.0],["2026-06-25",34.86,36.58,34.51,36.53,1314000.0],["2026-06-26",36.04,36.1,35.27,35.78,2637500.0],["2026-06-29",35.44,35.87,34.39,34.82,1139200.0],["2026-06-30",34.6,35.36,34.6,35.05,834900.0],["2026-07-01",35.01,35.01,33.53,33.62,1039100.0],["2026-07-02",33.98,34.58,32.98,33.49,769900.0],["2026-07-06",33.5,34.25,33.5,34.22,695313.712329],["2026-07-07",33.87,34.135,32.78,33.35,682618.722335],["2026-07-08",32.88,33.23,32.65,33.11,1039903.765428],["2026-07-09",33.62,34.01,32.93,33.14,901868.823434],["2026-07-10",32.92,33.74,32.76,33.6,972031.126394],["2026-07-13",33.11,34.19,33.03,33.68,886546.446708],["2026-07-14",34.39,34.77,33.91,34.32,625865.161082],["2026-07-15",34.44,34.87,34.06,34.76,651995.151051],["2026-07-16",34.53,35.905,34.53,35.53,696195.994779],["2026-07-17",33.1,34.21,32.121,33.74,1301867.476724],["2026-07-20",34.14,34.4699,33.5,33.73,1117955.467142],["2026-07-21",34.4,34.55,33.37,34.39,768547.901532],["2026-07-22",34.53,35.24,34.455,34.73,505267.503852],["2026-07-23",34.6,35.35,34.44,34.86,792005.992385],["2026-07-24",35.49,35.65,35.02,35.23,983395.938789],["2026-07-27",35.76,36.12,34.87,35.32,697900.700606],["2026-07-28",35.32,36.3,35.01,35.61,767732.773375],["2026-07-29",35.21,35.34,32.99,33.55,1408702.18808],["2026-07-30",34.44,34.57,33.2,33.32,1032981.320147],["2026-07-31",33.88,34.21,33.12,33.97,851102.050792],["2026-08-03",34.07,35.34,34.06,34.9,1948282.909219],["2026-08-04",35.36,36.41,34.61,36.06,2064887.034904],["2026-08-05",40.5,41.12,33.875,34.16,3351236.147729],["2026-08-06",33.5,34.53,33.15,33.85,2233324.620616],["2026-08-07",34.36,34.51,32.921,33.13,1326625.779481],["2026-08-10",32.45,32.46,31.65,32.09,403546.664692],["2026-08-11",31.45,31.95,30.11,30.24,2145113.540052],["2026-08-12",30.54,31.04,30.14,30.78,1677455.295848],["2026-08-13",31.03,31.05,30.35,30.38,1882137.678521],["2026-08-14",30.32,31.44,30.26,31.22,1681905.410241]]}