{"t":"LNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.7204,0.7204,0.7204,0.7204,5600.0],["1973-02-22",0.7204,0.7204,0.7204,0.7204,8400.0],["1973-02-23",0.7204,0.7204,0.7204,0.7204,73200.0],["1973-02-26",0.7159,0.7159,0.7159,0.7159,16400.0],["1973-02-27",0.707,0.707,0.707,0.707,26000.0],["1973-02-28",0.7114,0.7114,0.7114,0.7114,26000.0],["1973-03-01",0.7114,0.7114,0.7114,0.7114,36800.0],["1973-03-02",0.7114,0.7114,0.7114,0.7114,10400.0],["1973-03-05",0.7114,0.7114,0.7114,0.7114,26800.0],["1973-03-06",0.7114,0.7114,0.7114,0.7114,9200.0],["1973-03-07",0.7114,0.7114,0.7114,0.7114,23600.0],["1973-03-08",0.7114,0.7114,0.7114,0.7114,8800.0],["1973-03-09",0.7114,0.7114,0.7114,0.7114,23200.0],["1973-03-12",0.7114,0.7114,0.7114,0.7114,26400.0],["1973-03-13",0.7114,0.7114,0.7114,0.7114,41200.0],["1973-03-14",0.7114,0.7114,0.7114,0.7114,14000.0],["1973-03-15",0.707,0.707,0.707,0.707,20000.0],["1973-03-16",0.7025,0.7025,0.7025,0.7025,9200.0],["1973-03-19",0.7025,0.7025,0.7025,0.7025,7600.0],["1973-03-20",0.698,0.698,0.698,0.698,23200.0],["1973-03-21",0.6935,0.6935,0.6935,0.6935,21200.0],["1973-03-22",0.6935,0.6935,0.6935,0.6935,7200.0],["1973-03-23",0.6935,0.6935,0.6935,0.6935,20000.0],["1973-03-26",0.698,0.698,0.698,0.698,4400.0],["1973-03-27",0.698,0.698,0.698,0.698,17200.0],["1973-03-28",0.7025,0.7025,0.7025,0.7025,10800.0],["1973-03-29",0.7025,0.7025,0.7025,0.7025,5200.0],["1973-03-30",0.7025,0.7025,0.7025,0.7025,5600.0],["1973-04-02",0.7025,0.7025,0.7025,0.7025,35600.0],["1973-04-03",0.7025,0.7025,0.7025,0.7025,51200.0],["1973-04-04",0.7025,0.7025,0.7025,0.7025,29200.0],["1973-04-05",0.7025,0.7025,0.7025,0.7025,3200.0],["1973-04-06",0.7025,0.7025,0.7025,0.7025,27600.0],["1973-04-09",0.7114,0.7114,0.7114,0.7114,17600.0],["1973-04-10",0.7114,0.7114,0.7114,0.7114,6800.0],["1973-04-11",0.7114,0.7114,0.7114,0.7114,32000.0],["1973-04-12",0.7114,0.7114,0.7114,0.7114,2000.0],["1973-04-13",0.7114,0.7114,0.7114,0.7114,4400.0],["1973-04-16",0.7114,0.7114,0.7114,0.7114,8800.0],["1973-04-17",0.707,0.707,0.707,0.707,52000.0],["1973-04-18",0.7025,0.7025,0.7025,0.7025,8400.0],["1973-04-19",0.7025,0.7025,0.7025,0.7025,7600.0],["1973-04-23",0.707,0.707,0.707,0.707,10800.0],["1973-04-24",0.7025,0.7025,0.7025,0.7025,2800.0],["1973-04-25",0.7025,0.7025,0.7025,0.7025,6000.0],["1973-04-26",0.7025,0.7025,0.7025,0.7025,7200.0],["1973-04-27",0.7025,0.7025,0.7025,0.7025,49600.0],["1973-04-30",0.7025,0.7025,0.7025,0.7025,5600.0],["1973-05-01",0.698,0.698,0.698,0.698,13600.0],["1973-05-02",0.698,0.698,0.698,0.698,16800.0],["1973-05-03",0.698,0.7114,0.698,0.698,6800.0],["1973-05-04",0.698,0.7114,0.698,0.698,16400.0],["1973-05-07",0.698,0.7114,0.698,0.698,7600.0],["1973-05-08",0.698,0.7114,0.698,0.698,3200.0],["1973-05-09",0.698,0.7114,0.698,0.698,69200.0],["1973-05-10",0.698,0.7114,0.698,0.698,8000.0],["1973-05-11",0.7025,0.7159,0.7025,0.7025,3600.0],["1973-05-14",0.7025,0.7159,0.7025,0.7025,6800.0],["1973-05-15",0.7025,0.7159,0.7025,0.7025,29200.0],["1973-05-16",0.7025,0.7159,0.7025,0.7025,7600.0],["1973-05-17",0.7025,0.7159,0.7025,0.7025,7600.0],["1973-05-18",0.7025,0.7159,0.7025,0.7025,14400.0],["1973-05-21",0.7025,0.7159,0.7025,0.7025,6800.0],["1973-05-22",0.7025,0.7159,0.7025,0.7025,7600.0],["1973-05-23",0.7025,0.7159,0.7025,0.7025,12800.0],["1973-05-24",0.7025,0.7159,0.7025,0.7025,17200.0],["1973-05-25",0.7025,0.7159,0.7025,0.7025,8800.0],["1973-05-29",0.7025,0.7159,0.7025,0.7025,2000.0],["1973-05-30",0.7025,0.7159,0.7025,0.7025,6400.0],["1973-05-31",0.7025,0.7159,0.7025,0.7025,7600.0],["1973-06-01",0.7025,0.7159,0.7025,0.7025,9200.0],["1973-06-04",0.7025,0.7159,0.7025,0.7025,21600.0],["1973-06-05",0.7025,0.7114,0.698,0.698,32800.0],["1973-06-06",0.698,0.7114,0.698,0.698,20400.0],["1973-06-07",0.698,0.7114,0.698,0.698,5600.0],["1973-06-08",0.698,0.7114,0.698,0.698,6400.0],["1973-06-11",0.698,0.7114,0.698,0.698,6800.0],["1973-06-12",0.698,0.707,0.6935,0.6935,14000.0],["1973-06-13",0.6935,0.707,0.6935,0.6935,24000.0],["1973-06-14",0.6935,0.707,0.6935,0.6935,5200.0],["1973-06-15",0.6935,0.707,0.6935,0.6935,6400.0],["1973-06-18",0.6935,0.707,0.6935,0.6935,12800.0],["1973-06-19",0.6935,0.707,0.6935,0.6935,4800.0],["1973-06-20",0.6935,0.707,0.6935,0.6935,20800.0],["1973-06-21",0.6935,0.707,0.6935,0.6935,2400.0],["1973-06-22",0.6935,0.707,0.6935,0.6935,12000.0],["1973-06-25",0.6935,0.7025,0.6891,0.6891,20400.0],["1973-06-26",0.6846,0.6846,0.6712,0.6712,23200.0],["1973-06-27",0.6801,0.6935,0.6801,0.6801,48000.0],["1973-06-28",0.6801,0.6935,0.6801,0.6801,18400.0],["1973-06-29",0.6801,0.6935,0.6801,0.6801,9200.0],["1973-07-02",0.6801,0.6935,0.6801,0.6801,13200.0],["1973-07-03",0.6801,0.6935,0.6801,0.6801,19600.0],["1973-07-05",0.6801,0.6935,0.6801,0.6801,7200.0],["1973-07-06",0.6801,0.6935,0.6801,0.6801,6400.0],["1973-07-09",0.6801,0.6935,0.6801,0.6801,12400.0],["1973-07-10",0.6846,0.698,0.6846,0.6846,7200.0],["1973-07-11",0.6891,0.7025,0.6891,0.6891,13600.0],["1973-07-12",0.6891,0.7025,0.6891,0.6891,4400.0],["1973-07-13",0.6891,0.7025,0.6891,0.6891,2000.0],["1973-07-16",0.6891,0.7025,0.6891,0.6891,7200.0],["1973-07-17",0.6935,0.707,0.6935,0.6935,10000.0],["1973-07-18",0.6935,0.707,0.6935,0.6935,9200.0],["1973-07-19",0.6935,0.707,0.6935,0.6935,8000.0],["1973-07-20",0.6935,0.707,0.6935,0.6935,10400.0],["1973-07-23",0.698,0.7114,0.698,0.698,6800.0],["1973-07-24",0.698,0.7114,0.698,0.698,3200.0],["1973-07-25",0.698,0.7114,0.698,0.698,8000.0],["1973-07-26",0.698,0.707,0.6935,0.6935,14000.0],["1973-07-27",0.6935,0.707,0.6935,0.6935,10400.0],["1973-07-30",0.6935,0.707,0.6935,0.6935,7600.0],["1973-07-31",0.6935,0.707,0.6935,0.6935,3600.0],["1973-08-01",0.6935,0.707,0.6935,0.6935,2000.0],["1973-08-02",0.6935,0.7025,0.6891,0.6891,5200.0],["1973-08-03",0.6891,0.7025,0.6891,0.6891,4400.0],["1973-08-06",0.6891,0.7025,0.6891,0.6891,7200.0],["1973-08-07",0.6891,0.698,0.6846,0.6846,42400.0],["1973-08-08",0.6846,0.698,0.6846,0.6846,3200.0],["1973-08-09",0.6846,0.698,0.6846,0.6846,1600.0],["1973-08-10",0.6846,0.6935,0.6801,0.6801,8000.0],["1973-08-13",0.6801,0.6891,0.6756,0.6756,5200.0],["1973-08-14",0.6756,0.6846,0.6712,0.6712,6800.0],["1973-08-15",0.6712,0.6712,0.6577,0.6577,7600.0],["1973-08-16",0.6577,0.6667,0.6533,0.6533,7600.0],["1973-08-17",0.6533,0.6667,0.6533,0.6533,7200.0],["1973-08-20",0.6533,0.6667,0.6533,0.6533,6800.0],["1973-08-21",0.6533,0.6667,0.6533,0.6533,3600.0],["1973-08-22",0.6533,0.6667,0.6533,0.6533,6400.0],["1973-08-23",0.6533,0.6667,0.6533,0.6533,7600.0],["1973-08-24",0.6577,0.6712,0.6577,0.6577,9600.0],["1973-08-27",0.6622,0.6756,0.6622,0.6622,12800.0],["1973-08-28",0.6667,0.6801,0.6667,0.6667,2800.0],["1973-08-29",0.6712,0.6846,0.6712,0.6712,4800.0],["1973-08-30",0.6756,0.6891,0.6756,0.6756,3200.0],["1973-08-31",0.6756,0.6846,0.6712,0.6712,5200.0],["1973-09-04",0.6756,0.6891,0.6756,0.6756,1600.0],["1973-09-05",0.6756,0.6891,0.6756,0.6756,9600.0],["1973-09-06",0.6756,0.6891,0.6756,0.6756,8400.0],["1973-09-07",0.6756,0.6891,0.6756,0.6756,9200.0],["1973-09-10",0.6801,0.6935,0.6801,0.6801,5600.0],["1973-09-11",0.6801,0.6935,0.6801,0.6801,4000.0],["1973-09-12",0.6801,0.6935,0.6801,0.6801,1200.0],["1973-09-13",0.6801,0.6935,0.6801,0.6801,4800.0],["1973-09-14",0.6801,0.6935,0.6801,0.6801,9600.0],["1973-09-17",0.6801,0.6935,0.6801,0.6801,16400.0],["1973-09-18",0.6801,0.6935,0.6801,0.6801,8000.0],["1973-09-19",0.6846,0.698,0.6846,0.6846,8000.0],["1973-09-20",0.6846,0.698,0.6846,0.6846,11200.0],["1973-09-21",0.6846,0.698,0.6846,0.6846,20400.0],["1973-09-24",0.6846,0.698,0.6846,0.6846,15600.0],["1973-09-25",0.6846,0.698,0.6846,0.6846,13200.0],["1973-09-26",0.7025,0.7159,0.7025,0.7025,17200.0],["1973-09-27",0.707,0.7204,0.707,0.707,4400.0],["1973-09-28",0.707,0.7159,0.7025,0.7025,6000.0],["1973-10-01",0.707,0.7204,0.707,0.707,10400.0],["1973-10-02",0.7114,0.7249,0.7114,0.7114,6800.0],["1973-10-03",0.7114,0.7249,0.7114,0.7114,6800.0],["1973-10-04",0.7114,0.7114,0.698,0.698,11600.0],["1973-10-05",0.698,0.707,0.6935,0.6935,4000.0],["1973-10-08",0.6935,0.7025,0.6891,0.6891,4000.0],["1973-10-09",0.6891,0.698,0.6846,0.6846,4800.0],["1973-10-10",0.6846,0.698,0.6846,0.6846,4000.0],["1973-10-11",0.6846,0.6935,0.6801,0.6801,8000.0],["1973-10-12",0.6801,0.6891,0.6756,0.6756,4400.0],["1973-10-15",0.6756,0.6846,0.6712,0.6712,8400.0],["1973-10-16",0.6712,0.6846,0.6712,0.6712,11200.0],["1973-10-17",0.6712,0.6846,0.6712,0.6712,5200.0],["1973-10-18",0.6712,0.6801,0.6667,0.6667,5200.0],["1973-10-19",0.6667,0.6756,0.6622,0.6622,10400.0],["1973-10-22",0.6622,0.6667,0.6533,0.6533,7200.0],["1973-10-23",0.6533,0.6667,0.6533,0.6533,8400.0],["1973-10-24",0.6533,0.6667,0.6533,0.6533,7600.0],["1973-10-25",0.6533,0.6533,0.6398,0.6398,7600.0],["1973-10-26",0.6398,0.6533,0.6398,0.6398,4800.0],["1973-10-29",0.6443,0.6577,0.6443,0.6443,6000.0],["1973-10-30",0.6443,0.6533,0.6398,0.6398,8800.0],["1973-10-31",0.6398,0.6533,0.6398,0.6398,2800.0],["1973-11-01",0.6398,0.6533,0.6398,0.6398,4800.0],["1973-11-02",0.6398,0.6533,0.6398,0.6398,8000.0],["1973-11-05",0.6398,0.6533,0.6398,0.6398,36400.0],["1973-11-06",0.6398,0.6533,0.6398,0.6398,34400.0],["1973-11-07",0.6398,0.6533,0.6398,0.6398,12800.0],["1973-11-08",0.6398,0.6533,0.6398,0.6398,11200.0],["1973-11-09",0.6398,0.6533,0.6398,0.6398,15200.0],["1973-11-12",0.6398,0.6533,0.6398,0.6398,15600.0],["1973-11-13",0.6398,0.6533,0.6398,0.6398,7200.0],["1973-11-14",0.6398,0.6488,0.6354,0.6354,16000.0],["1973-11-15",0.6354,0.6488,0.6354,0.6354,8000.0],["1973-11-16",0.6354,0.6443,0.6309,0.6309,30400.0],["1973-11-19",0.6309,0.6443,0.6309,0.6309,5600.0],["1973-11-20",0.6309,0.6398,0.6264,0.6264,4800.0],["1973-11-21",0.6264,0.6398,0.6264,0.6264,7200.0],["1973-11-23",0.6264,0.6398,0.6264,0.6264,6000.0],["1973-11-26",0.6264,0.6354,0.6219,0.6219,5600.0],["1973-11-27",0.5996,0.5996,0.5861,0.5861,26400.0],["1973-11-28",0.5951,0.6085,0.5951,0.5951,14000.0],["1973-11-29",0.5951,0.604,0.5906,0.5906,17200.0],["1973-11-30",0.5906,0.604,0.5906,0.5906,8400.0],["1973-12-03",0.5906,0.604,0.5906,0.5906,4000.0],["1973-12-04",0.5906,0.5996,0.5861,0.5861,4800.0],["1973-12-05",0.5861,0.5951,0.5817,0.5817,9200.0],["1973-12-06",0.5996,0.613,0.5996,0.5996,31600.0],["1973-12-07",0.6175,0.6309,0.6175,0.6175,31600.0],["1973-12-10",0.6264,0.6398,0.6264,0.6264,10000.0],["1973-12-11",0.6264,0.6354,0.6219,0.6219,6000.0],["1973-12-12",0.6219,0.6354,0.6219,0.6219,16800.0],["1973-12-13",0.6219,0.6354,0.6219,0.6219,7200.0],["1973-12-14",0.6219,0.6309,0.6175,0.6175,7200.0],["1973-12-17",0.6175,0.6309,0.6175,0.6175,4400.0],["1973-12-18",0.6219,0.6354,0.6219,0.6219,3200.0],["1973-12-19",0.6219,0.6354,0.6219,0.6219,7200.0],["1973-12-20",0.6219,0.6354,0.6219,0.6219,6000.0],["1973-12-21",0.6219,0.6354,0.6219,0.6219,4800.0],["1973-12-24",0.6219,0.6354,0.6219,0.6219,3200.0],["1973-12-26",0.6264,0.6398,0.6264,0.6264,8000.0],["1973-12-27",0.6264,0.6398,0.6264,0.6264,3200.0],["1973-12-28",0.6309,0.6443,0.6309,0.6309,7200.0],["1973-12-31",0.6398,0.6533,0.6398,0.6398,18000.0],["1974-01-02",0.6443,0.6577,0.6443,0.6443,3600.0],["1974-01-03",0.6443,0.6577,0.6443,0.6443,5600.0],["1974-01-04",0.6488,0.6622,0.6488,0.6488,3200.0],["1974-01-07",0.6488,0.6622,0.6488,0.6488,7600.0],["1974-01-08",0.6533,0.6667,0.6533,0.6533,10400.0],["1974-01-09",0.6533,0.6622,0.6488,0.6488,12400.0],["1974-01-10",0.6488,0.6577,0.6443,0.6443,4000.0],["1974-01-11",0.6443,0.6577,0.6443,0.6443,6000.0],["1974-01-14",0.6488,0.6622,0.6488,0.6488,7600.0],["1974-01-15",0.6488,0.6622,0.6488,0.6488,8400.0],["1974-01-16",0.6533,0.6667,0.6533,0.6533,16400.0],["1974-01-17",0.6577,0.6712,0.6577,0.6577,6400.0],["1974-01-18",0.6577,0.6712,0.6577,0.6577,25600.0],["1974-01-21",0.6577,0.6712,0.6577,0.6577,8000.0],["1974-01-22",0.6577,0.6712,0.6577,0.6577,4000.0],["1974-01-23",0.6577,0.6712,0.6577,0.6577,4800.0],["1974-01-24",0.6577,0.6712,0.6577,0.6577,2400.0],["1974-01-25",0.6577,0.6622,0.6488,0.6488,4000.0],["1974-01-28",0.6488,0.6622,0.6488,0.6488,5200.0],["1974-01-29",0.6488,0.6622,0.6488,0.6488,3600.0],["1974-01-30",0.6488,0.6577,0.6443,0.6443,22000.0],["1974-01-31",0.6443,0.6577,0.6443,0.6443,5600.0],["1974-02-01",0.6443,0.6577,0.6443,0.6443,2400.0],["1974-02-04",0.6443,0.6533,0.6398,0.6398,15200.0],["1974-02-05",0.6398,0.6533,0.6398,0.6398,9200.0],["1974-02-06",0.6398,0.6533,0.6398,0.6398,6400.0],["1974-02-07",0.6398,0.6533,0.6398,0.6398,2000.0],["1974-02-08",0.6398,0.6533,0.6398,0.6398,7200.0],["1974-02-11",0.6398,0.6533,0.6398,0.6398,6800.0],["1974-02-12",0.6398,0.6533,0.6398,0.6398,7600.0],["1974-02-13",0.6398,0.6533,0.6398,0.6398,3600.0],["1974-02-14",0.6398,0.6533,0.6398,0.6398,2400.0],["1974-02-15",0.6488,0.6622,0.6488,0.6488,10400.0],["1974-02-19",0.6488,0.6622,0.6488,0.6488,4400.0],["1974-02-20",0.6488,0.6622,0.6488,0.6488,3600.0],["1974-02-21",0.6533,0.6667,0.6533,0.6533,6400.0],["1974-02-22",0.6533,0.6667,0.6533,0.6533,2800.0],["1974-02-25",0.6533,0.6667,0.6533,0.6533,15600.0],["1974-02-26",0.6577,0.6712,0.6577,0.6577,7600.0],["1974-02-27",0.6622,0.6756,0.6622,0.6622,3200.0],["1974-02-28",0.6622,0.6756,0.6622,0.6622,10400.0],["1974-03-01",0.6622,0.6756,0.6622,0.6622,10800.0],["1974-03-04",0.6712,0.6846,0.6712,0.6712,15200.0],["1974-03-05",0.6712,0.6846,0.6712,0.6712,12000.0],["1974-03-06",0.6756,0.6891,0.6756,0.6756,4000.0],["1974-03-07",0.6756,0.6891,0.6756,0.6756,15600.0],["1974-03-08",0.6756,0.6891,0.6756,0.6756,4000.0],["1974-03-11",0.6756,0.6891,0.6756,0.6756,6400.0],["1974-03-12",0.6801,0.6935,0.6801,0.6801,4400.0],["1974-03-13",0.6801,0.6891,0.6756,0.6756,4400.0],["1974-03-14",0.6756,0.6891,0.6756,0.6756,12400.0],["1974-03-15",0.6756,0.6891,0.6756,0.6756,4000.0],["1974-03-18",0.6756,0.6891,0.6756,0.6756,9200.0],["1974-03-19",0.6756,0.6891,0.6756,0.6756,7200.0],["1974-03-20",0.6756,0.6846,0.6712,0.6712,8400.0],["1974-03-21",0.6712,0.6846,0.6712,0.6712,8000.0],["1974-03-22",0.6712,0.6846,0.6712,0.6712,5200.0],["1974-03-25",0.6712,0.6846,0.6712,0.6712,5200.0],["1974-03-26",0.6712,0.6801,0.6667,0.6667,11200.0],["1974-03-27",0.6667,0.6756,0.6622,0.6622,12400.0],["1974-03-28",0.6622,0.6712,0.6577,0.6577,4000.0],["1974-03-29",0.6577,0.6667,0.6533,0.6533,2800.0],["1974-04-01",0.6533,0.6667,0.6533,0.6533,2800.0],["1974-04-02",0.6533,0.6577,0.6443,0.6443,6800.0],["1974-04-03",0.6398,0.6398,0.6264,0.6264,11600.0],["1974-04-04",0.6309,0.6443,0.6309,0.6309,4400.0],["1974-04-05",0.6309,0.6398,0.6264,0.6264,3600.0],["1974-04-08",0.6264,0.6398,0.6264,0.6264,1600.0],["1974-04-09",0.6264,0.6398,0.6264,0.6264,1600.0],["1974-04-10",0.6309,0.6443,0.6309,0.6309,13600.0],["1974-04-11",0.6309,0.6443,0.6309,0.6309,7600.0],["1974-04-15",0.6309,0.6443,0.6309,0.6309,4400.0],["1974-04-16",0.6354,0.6488,0.6354,0.6354,4000.0],["1974-04-17",0.6354,0.6488,0.6354,0.6354,1600.0],["1974-04-18",0.6354,0.6488,0.6354,0.6354,10000.0],["1974-04-19",0.6354,0.6488,0.6354,0.6354,4000.0],["1974-04-22",0.6354,0.6488,0.6354,0.6354,6800.0],["1974-04-23",0.6354,0.6354,0.6219,0.6219,16800.0],["1974-04-24",0.5906,0.5906,0.5772,0.5772,31200.0],["1974-04-25",0.5772,0.5861,0.5727,0.5727,9600.0],["1974-04-26",0.5772,0.5906,0.5772,0.5772,17200.0],["1974-04-29",0.5772,0.5817,0.5682,0.5682,16800.0],["1974-04-30",0.5682,0.5817,0.5682,0.5682,3200.0],["1974-05-01",0.5727,0.5861,0.5727,0.5727,13600.0],["1974-05-02",0.5772,0.5906,0.5772,0.5772,7600.0],["1974-05-03",0.5772,0.5906,0.5772,0.5772,3200.0],["1974-05-06",0.5772,0.5861,0.5727,0.5727,17600.0],["1974-05-07",0.5727,0.5861,0.5727,0.5727,32800.0],["1974-05-08",0.5727,0.5861,0.5727,0.5727,15200.0],["1974-05-09",0.5727,0.5727,0.5593,0.5593,32800.0],["1974-05-10",0.5638,0.5772,0.5638,0.5638,28000.0],["1974-05-13",0.5638,0.5727,0.5593,0.5593,16000.0],["1974-05-14",0.5414,0.5414,0.528,0.528,23200.0],["1974-05-15",0.5325,0.5459,0.5325,0.5325,19200.0],["1974-05-16",0.5414,0.5548,0.5414,0.5414,19600.0],["1974-05-17",0.5504,0.5638,0.5504,0.5504,16400.0],["1974-05-20",0.5548,0.5682,0.5548,0.5548,10400.0],["1974-05-21",0.5593,0.5727,0.5593,0.5593,10400.0],["1974-05-22",0.5593,0.5727,0.5593,0.5593,5200.0],["1974-05-23",0.5772,0.5906,0.5772,0.5772,22400.0],["1974-05-24",0.5817,0.5951,0.5817,0.5817,7200.0],["1974-05-28",0.5817,0.5951,0.5817,0.5817,9600.0],["1974-05-29",0.5817,0.5817,0.5682,0.5682,11200.0],["1974-05-30",0.5727,0.5861,0.5727,0.5727,19600.0],["1974-05-31",0.5772,0.5906,0.5772,0.5772,6800.0],["1974-06-03",0.5861,0.5996,0.5861,0.5861,22400.0],["1974-06-04",0.5951,0.6085,0.5951,0.5951,13200.0],["1974-06-05",0.5951,0.6085,0.5951,0.5951,6000.0],["1974-06-06",0.5996,0.613,0.5996,0.5996,2800.0],["1974-06-07",0.6085,0.6219,0.6085,0.6085,3200.0],["1974-06-10",0.6085,0.6219,0.6085,0.6085,5600.0],["1974-06-11",0.613,0.6264,0.613,0.613,4000.0],["1974-06-12",0.613,0.6264,0.613,0.613,6800.0],["1974-06-13",0.613,0.6264,0.613,0.613,2400.0],["1974-06-14",0.613,0.6264,0.613,0.613,4000.0],["1974-06-17",0.6085,0.6085,0.5951,0.5951,15200.0],["1974-06-18",0.5951,0.6085,0.5951,0.5951,2800.0],["1974-06-19",0.5951,0.604,0.5906,0.5906,5200.0],["1974-06-20",0.5861,0.5861,0.5727,0.5727,16000.0],["1974-06-21",0.5727,0.5817,0.5682,0.5682,14400.0],["1974-06-24",0.5638,0.5638,0.5504,0.5504,22400.0],["1974-06-25",0.5504,0.5638,0.5504,0.5504,2400.0],["1974-06-26",0.5369,0.5369,0.5235,0.5235,32400.0],["1974-06-27",0.5369,0.5504,0.5369,0.5369,17600.0],["1974-06-28",0.5369,0.5459,0.5325,0.5325,6800.0],["1974-07-01",0.5414,0.5548,0.5414,0.5414,9600.0],["1974-07-02",0.5414,0.5548,0.5414,0.5414,17600.0],["1974-07-03",0.5459,0.5593,0.5459,0.5459,12800.0],["1974-07-05",0.5459,0.5548,0.5414,0.5414,8000.0],["1974-07-08",0.5369,0.5369,0.5235,0.5235,29600.0],["1974-07-09",0.5235,0.5325,0.519,0.519,27200.0],["1974-07-10",0.5235,0.5369,0.5235,0.5235,13200.0],["1974-07-11",0.5235,0.5369,0.5235,0.5235,14000.0],["1974-07-12",0.528,0.5414,0.528,0.528,15600.0],["1974-07-15",0.5325,0.5459,0.5325,0.5325,14800.0],["1974-07-16",0.5325,0.5459,0.5325,0.5325,8400.0],["1974-07-17",0.5504,0.5638,0.5504,0.5504,26000.0],["1974-07-18",0.5727,0.5861,0.5727,0.5727,12400.0],["1974-07-19",0.5727,0.5861,0.5727,0.5727,2800.0],["1974-07-22",0.5906,0.604,0.5906,0.5906,11200.0],["1974-07-23",0.604,0.6175,0.604,0.604,11200.0],["1974-07-24",0.604,0.6085,0.5951,0.5951,10000.0],["1974-07-25",0.5817,0.5817,0.5682,0.5682,26400.0],["1974-07-26",0.5682,0.5727,0.5593,0.5593,17200.0],["1974-07-29",0.5593,0.5638,0.5504,0.5504,13200.0],["1974-07-30",0.5503,0.5593,0.5459,0.5459,14000.0],["1974-07-31",0.5504,0.5638,0.5504,0.5504,9200.0],["1974-08-01",0.5638,0.5772,0.5638,0.5638,14000.0],["1974-08-02",0.5638,0.5772,0.5638,0.5638,6000.0],["1974-08-05",0.5727,0.5861,0.5727,0.5727,12400.0],["1974-08-06",0.5772,0.5906,0.5772,0.5772,12400.0],["1974-08-07",0.5906,0.604,0.5906,0.5906,11200.0],["1974-08-08",0.5906,0.604,0.5906,0.5906,6000.0],["1974-08-09",0.5951,0.6085,0.5951,0.5951,4800.0],["1974-08-12",0.5951,0.604,0.5906,0.5906,16800.0],["1974-08-13",0.5906,0.5996,0.5861,0.5861,26000.0],["1974-08-14",0.5861,0.5996,0.5861,0.5861,15600.0],["1974-08-15",0.5861,0.5996,0.5861,0.5861,4800.0],["1974-08-16",0.5951,0.6085,0.5951,0.5951,15200.0],["1974-08-19",0.5951,0.6085,0.5951,0.5951,10800.0],["1974-08-20",0.5951,0.604,0.5906,0.5906,13600.0],["1974-08-21",0.5906,0.5906,0.5772,0.5772,21200.0],["1974-08-22",0.5772,0.5817,0.5682,0.5682,11200.0],["1974-08-23",0.5682,0.5817,0.5682,0.5682,2000.0],["1974-08-26",0.5682,0.5817,0.5682,0.5682,6000.0],["1974-08-27",0.5682,0.5817,0.5682,0.5682,5200.0],["1974-08-28",0.5682,0.5817,0.5682,0.5682,8800.0],["1974-08-29",0.5682,0.5772,0.5638,0.5638,58000.0],["1974-08-30",0.5638,0.5727,0.5593,0.5593,10000.0],["1974-09-03",0.5504,0.5504,0.5369,0.5369,41600.0],["1974-09-04",0.5011,0.5011,0.4877,0.4877,72400.0],["1974-09-05",0.4967,0.5101,0.4967,0.4967,10800.0],["1974-09-06",0.4967,0.5056,0.4922,0.4922,12400.0],["1974-09-09",0.4922,0.5056,0.4922,0.4922,8000.0],["1974-09-10",0.4922,0.5011,0.4877,0.4877,18000.0],["1974-09-11",0.4922,0.5056,0.4922,0.4922,8000.0],["1974-09-12",0.4922,0.4967,0.4832,0.4832,14400.0],["1974-09-13",0.4832,0.4967,0.4832,0.4832,7200.0],["1974-09-16",0.4877,0.5011,0.4877,0.4877,9200.0],["1974-09-17",0.4877,0.5011,0.4877,0.4877,5200.0],["1974-09-18",0.4877,0.5011,0.4877,0.4877,4000.0],["1974-09-19",0.5056,0.519,0.5056,0.5056,15600.0],["1974-09-20",0.5056,0.5146,0.5011,0.5011,4800.0],["1974-09-23",0.5056,0.519,0.5056,0.5056,16800.0],["1974-09-24",0.5056,0.5146,0.5011,0.5011,8000.0],["1974-09-25",0.5101,0.5235,0.5101,0.5101,18000.0],["1974-09-26",0.5101,0.519,0.5056,0.5056,6400.0],["1974-09-27",0.5056,0.5146,0.5011,0.5011,21600.0],["1974-09-30",0.5011,0.5146,0.5011,0.5011,89200.0],["1974-10-01",0.5011,0.5056,0.4922,0.4922,94400.0],["1974-10-02",0.4922,0.5056,0.4922,0.4922,7600.0],["1974-10-03",0.4922,0.5056,0.4922,0.4922,13200.0],["1974-10-04",0.4922,0.5056,0.4922,0.4922,15600.0],["1974-10-07",0.5011,0.5146,0.5011,0.5011,15600.0],["1974-10-08",0.5056,0.519,0.5056,0.5056,23600.0],["1974-10-09",0.519,0.5325,0.519,0.519,14800.0],["1974-10-10",0.528,0.5414,0.528,0.528,19200.0],["1974-10-11",0.5325,0.5459,0.5325,0.5325,10800.0],["1974-10-14",0.5369,0.5504,0.5369,0.5369,10800.0],["1974-10-15",0.5548,0.5682,0.5548,0.5548,32400.0],["1974-10-16",0.5548,0.5682,0.5548,0.5548,19600.0],["1974-10-17",0.5548,0.5682,0.5548,0.5548,5600.0],["1974-10-18",0.5638,0.5772,0.5638,0.5638,8000.0],["1974-10-21",0.5638,0.5727,0.5593,0.5593,4800.0],["1974-10-22",0.5593,0.5727,0.5593,0.5593,20000.0],["1974-10-23",0.5593,0.5638,0.5504,0.5504,19200.0],["1974-10-24",0.5504,0.5504,0.5369,0.5369,26400.0],["1974-10-25",0.5369,0.5459,0.5325,0.5325,24400.0],["1974-10-28",0.5325,0.5459,0.5325,0.5325,18800.0],["1974-10-29",0.5325,0.5459,0.5325,0.5325,5200.0],["1974-10-30",0.5325,0.5459,0.5325,0.5325,14800.0],["1974-10-31",0.5325,0.5459,0.5325,0.5325,8400.0],["1974-11-01",0.5369,0.5504,0.5369,0.5369,3200.0],["1974-11-04",0.5369,0.5414,0.528,0.528,15600.0],["1974-11-05",0.528,0.5369,0.5235,0.5235,15600.0],["1974-11-06",0.528,0.5414,0.528,0.528,12000.0],["1974-11-07",0.5325,0.5459,0.5325,0.5325,9200.0],["1974-11-08",0.5325,0.5459,0.5325,0.5325,9200.0],["1974-11-11",0.5325,0.5459,0.5325,0.5325,3600.0],["1974-11-12",0.5325,0.5459,0.5325,0.5325,12000.0],["1974-11-13",0.5369,0.5504,0.5369,0.5369,16800.0],["1974-11-14",0.5414,0.5548,0.5414,0.5414,19600.0],["1974-11-15",0.5459,0.5593,0.5459,0.5459,9600.0],["1974-11-18",0.5459,0.5593,0.5459,0.5459,18000.0],["1974-11-19",0.5459,0.5593,0.5459,0.5459,8800.0],["1974-11-20",0.5459,0.5593,0.5459,0.5459,8000.0],["1974-11-21",0.5682,0.5817,0.5682,0.5682,38000.0],["1974-11-22",0.5682,0.5817,0.5682,0.5682,20000.0],["1974-11-25",0.5682,0.5727,0.5593,0.5593,9200.0],["1974-11-26",0.5593,0.5682,0.5548,0.5548,14000.0],["1974-11-27",0.5548,0.5638,0.5504,0.5504,6400.0],["1974-11-29",0.5503,0.5593,0.5459,0.5459,10400.0],["1974-12-02",0.5459,0.5504,0.5369,0.5369,11200.0],["1974-12-03",0.5369,0.5414,0.528,0.528,20400.0],["1974-12-04",0.528,0.5369,0.5235,0.5235,4400.0],["1974-12-05",0.5235,0.5369,0.5235,0.5235,21600.0],["1974-12-06",0.5235,0.528,0.5146,0.5146,13600.0],["1974-12-09",0.5146,0.528,0.5146,0.5146,6400.0],["1974-12-10",0.5146,0.528,0.5146,0.5146,8800.0],["1974-12-11",0.5146,0.528,0.5146,0.5146,13200.0],["1974-12-12",0.5146,0.5235,0.5101,0.5101,7600.0],["1974-12-13",0.5101,0.5235,0.5101,0.5101,14800.0],["1974-12-16",0.5101,0.519,0.5056,0.5056,5600.0],["1974-12-17",0.5056,0.519,0.5056,0.5056,8400.0],["1974-12-18",0.5056,0.519,0.5056,0.5056,3200.0],["1974-12-19",0.5056,0.519,0.5056,0.5056,7200.0],["1974-12-20",0.5056,0.519,0.5056,0.5056,8000.0],["1974-12-23",0.5056,0.5101,0.4967,0.4967,11200.0],["1974-12-24",0.4967,0.5101,0.4967,0.4967,16400.0],["1974-12-26",0.4967,0.5101,0.4967,0.4967,18800.0],["1974-12-27",0.4967,0.5101,0.4967,0.4967,12800.0],["1974-12-30",0.4967,0.5101,0.4967,0.4967,19200.0],["1974-12-31",0.4967,0.5101,0.4967,0.4967,13600.0],["1975-01-02",0.5056,0.519,0.5056,0.5056,12800.0],["1975-01-03",0.5369,0.5504,0.5369,0.5369,25600.0],["1975-01-06",0.5459,0.5593,0.5459,0.5459,12800.0],["1975-01-07",0.5504,0.5638,0.5504,0.5504,12000.0],["1975-01-08",0.5638,0.5772,0.5638,0.5638,21200.0],["1975-01-09",0.5682,0.5817,0.5682,0.5682,5600.0],["1975-01-10",0.5772,0.5906,0.5772,0.5772,23600.0],["1975-01-13",0.5817,0.5951,0.5817,0.5817,12000.0],["1975-01-14",0.5817,0.5951,0.5817,0.5817,8800.0],["1975-01-15",0.5817,0.5951,0.5817,0.5817,3600.0],["1975-01-16",0.5861,0.5996,0.5861,0.5861,24400.0],["1975-01-17",0.5861,0.5996,0.5861,0.5861,8800.0],["1975-01-20",0.5861,0.5906,0.5772,0.5772,11600.0],["1975-01-21",0.5772,0.5906,0.5772,0.5772,2400.0],["1975-01-22",0.5772,0.5906,0.5772,0.5772,6000.0],["1975-01-23",0.5817,0.5951,0.5817,0.5817,20800.0],["1975-01-24",0.5817,0.5951,0.5817,0.5817,2000.0],["1975-01-27",0.5817,0.5951,0.5817,0.5817,4400.0],["1975-01-28",0.5861,0.5996,0.5861,0.5861,4000.0],["1975-01-29",0.5861,0.5996,0.5861,0.5861,26000.0],["1975-01-30",0.5861,0.5996,0.5861,0.5861,40000.0],["1975-01-31",0.5861,0.5996,0.5861,0.5861,7600.0],["1975-02-03",0.5861,0.5996,0.5861,0.5861,11200.0],["1975-02-04",0.5861,0.5951,0.5817,0.5817,5600.0],["1975-02-05",0.5861,0.5996,0.5861,0.5861,24400.0],["1975-02-06",0.5861,0.5996,0.5861,0.5861,25600.0],["1975-02-07",0.5861,0.5996,0.5861,0.5861,18800.0],["1975-02-10",0.5861,0.5996,0.5861,0.5861,7600.0],["1975-02-11",0.5861,0.5996,0.5861,0.5861,4000.0],["1975-02-12",0.5861,0.5996,0.5861,0.5861,11200.0],["1975-02-13",0.5861,0.5996,0.5861,0.5861,27600.0],["1975-02-14",0.5861,0.5996,0.5861,0.5861,20000.0],["1975-02-18",0.5861,0.5996,0.5861,0.5861,38400.0],["1975-02-19",0.5861,0.5951,0.5817,0.5817,11200.0],["1975-02-20",0.5861,0.5996,0.5861,0.5861,32800.0],["1975-02-21",0.5861,0.5996,0.5861,0.5861,16000.0],["1975-02-24",0.5861,0.5996,0.5861,0.5861,5200.0],["1975-02-25",0.5861,0.5951,0.5817,0.5817,16400.0],["1975-02-26",0.5817,0.5906,0.5772,0.5772,12000.0],["1975-02-27",0.5772,0.5906,0.5772,0.5772,13600.0],["1975-02-28",0.5772,0.5906,0.5772,0.5772,8000.0],["1975-03-03",0.5772,0.5906,0.5772,0.5772,15600.0],["1975-03-04",0.5772,0.5906,0.5772,0.5772,8800.0],["1975-03-05",0.5772,0.5906,0.5772,0.5772,6000.0],["1975-03-06",0.5772,0.5906,0.5772,0.5772,42000.0],["1975-03-07",0.5772,0.5906,0.5772,0.5772,11600.0],["1975-03-10",0.5772,0.5906,0.5772,0.5772,10400.0],["1975-03-11",0.5772,0.5906,0.5772,0.5772,4800.0],["1975-03-12",0.5772,0.5906,0.5772,0.5772,7200.0],["1975-03-13",0.5772,0.5906,0.5772,0.5772,6800.0],["1975-03-14",0.5772,0.5906,0.5772,0.5772,6400.0],["1975-03-17",0.5772,0.5906,0.5772,0.5772,5200.0],["1975-03-18",0.5772,0.5906,0.5772,0.5772,10000.0],["1975-03-19",0.5772,0.5906,0.5772,0.5772,3600.0],["1975-03-20",0.5772,0.5906,0.5772,0.5772,7600.0],["1975-03-21",0.5817,0.5951,0.5817,0.5817,43200.0],["1975-03-24",0.5817,0.5906,0.5772,0.5772,11200.0],["1975-03-25",0.5772,0.5861,0.5727,0.5727,7600.0],["1975-03-26",0.5727,0.5861,0.5727,0.5727,6800.0],["1975-03-27",0.5727,0.5861,0.5727,0.5727,6400.0],["1975-03-31",0.5772,0.5906,0.5772,0.5772,12400.0],["1975-04-01",0.5772,0.5906,0.5772,0.5772,7200.0],["1975-04-02",0.5772,0.5906,0.5772,0.5772,4800.0],["1975-04-03",0.5772,0.5906,0.5772,0.5772,16000.0],["1975-04-04",0.5772,0.5906,0.5772,0.5772,12400.0],["1975-04-07",0.5817,0.5951,0.5817,0.5817,12000.0],["1975-04-08",0.5817,0.5951,0.5817,0.5817,2000.0],["1975-04-09",0.5817,0.5951,0.5817,0.5817,5200.0],["1975-04-10",0.5817,0.5951,0.5817,0.5817,9600.0],["1975-04-11",0.5817,0.5817,0.5817,0.5817,0.0],["1975-04-14",0.5817,0.5951,0.5817,0.5817,16400.0],["1975-04-15",0.5817,0.5951,0.5817,0.5817,48400.0],["1975-04-16",0.5817,0.5951,0.5817,0.5817,14400.0],["1975-04-17",0.5817,0.5906,0.5772,0.5772,14800.0],["1975-04-18",0.5817,0.5951,0.5817,0.5817,18800.0],["1975-04-21",0.5817,0.5951,0.5817,0.5817,7200.0],["1975-04-22",0.5817,0.5951,0.5817,0.5817,8000.0],["1975-04-23",0.5817,0.5906,0.5772,0.5772,13200.0],["1975-04-24",0.5727,0.5727,0.5593,0.5593,12800.0],["1975-04-25",0.5593,0.5727,0.5593,0.5593,15200.0],["1975-04-28",0.5593,0.5682,0.5548,0.5548,6000.0],["1975-04-29",0.5548,0.5638,0.5504,0.5504,20000.0],["1975-04-30",0.5504,0.5638,0.5504,0.5504,6800.0],["1975-05-01",0.5504,0.5638,0.5504,0.5504,5600.0],["1975-05-02",0.5504,0.5638,0.5504,0.5504,5200.0],["1975-05-05",0.5504,0.5638,0.5504,0.5504,14800.0],["1975-05-06",0.5548,0.5682,0.5548,0.5548,14000.0],["1975-05-07",0.5548,0.5682,0.5548,0.5548,9200.0],["1975-05-08",0.5548,0.5682,0.5548,0.5548,9200.0],["1975-05-09",0.5548,0.5682,0.5548,0.5548,10000.0],["1975-05-12",0.5548,0.5682,0.5548,0.5548,22800.0],["1975-05-13",0.5548,0.5682,0.5548,0.5548,7600.0],["1975-05-14",0.5548,0.5682,0.5548,0.5548,16400.0],["1975-05-15",0.5638,0.5772,0.5638,0.5638,22800.0],["1975-05-16",0.5682,0.5817,0.5682,0.5682,20000.0],["1975-05-19",0.5682,0.5817,0.5682,0.5682,2800.0],["1975-05-20",0.5682,0.5817,0.5682,0.5682,27200.0],["1975-05-21",0.5682,0.5817,0.5682,0.5682,32400.0],["1975-05-22",0.5682,0.5817,0.5682,0.5682,3600.0],["1975-05-23",0.5727,0.5861,0.5727,0.5727,15600.0],["1975-05-27",0.5727,0.5861,0.5727,0.5727,2800.0],["1975-05-28",0.5727,0.5861,0.5727,0.5727,14800.0],["1975-05-29",0.5727,0.5861,0.5727,0.5727,3200.0],["1975-05-30",0.5727,0.5861,0.5727,0.5727,4000.0],["1975-06-02",0.5727,0.5861,0.5727,0.5727,9200.0],["1975-06-03",0.5727,0.5861,0.5727,0.5727,3200.0],["1975-06-04",0.5772,0.5906,0.5772,0.5772,13200.0],["1975-06-05",0.5772,0.5906,0.5772,0.5772,29600.0],["1975-06-06",0.5817,0.5951,0.5817,0.5817,10000.0],["1975-06-09",0.5817,0.5951,0.5817,0.5817,39200.0],["1975-06-10",0.5817,0.5951,0.5817,0.5817,4000.0],["1975-06-11",0.5817,0.5951,0.5817,0.5817,5600.0],["1975-06-12",0.5817,0.5951,0.5817,0.5817,13200.0],["1975-06-13",0.5817,0.5951,0.5817,0.5817,9200.0],["1975-06-16",0.5817,0.5951,0.5817,0.5817,17600.0],["1975-06-17",0.5817,0.5951,0.5817,0.5817,12400.0],["1975-06-18",0.5817,0.5951,0.5817,0.5817,9600.0],["1975-06-19",0.5817,0.5951,0.5817,0.5817,18400.0],["1975-06-20",0.6085,0.6219,0.6085,0.6085,86000.0],["1975-06-23",0.6175,0.6309,0.6175,0.6175,26000.0],["1975-06-24",0.6175,0.6264,0.613,0.613,43200.0],["1975-06-25",0.6175,0.6309,0.6175,0.6175,17600.0],["1975-06-26",0.6219,0.6354,0.6219,0.6219,19200.0],["1975-06-27",0.6219,0.6354,0.6219,0.6219,11600.0],["1975-06-30",0.6264,0.6398,0.6264,0.6264,9200.0],["1975-07-01",0.6264,0.6398,0.6264,0.6264,17200.0],["1975-07-02",0.6264,0.6264,0.613,0.613,16400.0],["1975-07-03",0.613,0.6264,0.613,0.613,4000.0],["1975-07-07",0.613,0.6264,0.613,0.613,8400.0],["1975-07-08",0.613,0.6264,0.613,0.613,20000.0],["1975-07-09",0.613,0.6219,0.6085,0.6085,14000.0],["1975-07-10",0.6085,0.6175,0.604,0.604,11200.0],["1975-07-11",0.604,0.6175,0.604,0.604,6000.0],["1975-07-14",0.604,0.6175,0.604,0.604,9200.0],["1975-07-15",0.6085,0.6219,0.6085,0.6085,10800.0],["1975-07-16",0.6085,0.6219,0.6085,0.6085,12800.0],["1975-07-17",0.6085,0.6219,0.6085,0.6085,12400.0],["1975-07-18",0.6085,0.6219,0.6085,0.6085,3600.0],["1975-07-21",0.613,0.6264,0.613,0.613,14000.0],["1975-07-22",0.613,0.6264,0.613,0.613,8400.0],["1975-07-23",0.613,0.6264,0.613,0.613,5600.0],["1975-07-24",0.613,0.6264,0.613,0.613,6000.0],["1975-07-25",0.613,0.6219,0.6085,0.6085,6000.0],["1975-07-28",0.6085,0.6219,0.6085,0.6085,3200.0],["1975-07-29",0.6085,0.6219,0.6085,0.6085,2400.0],["1975-07-30",0.6085,0.6219,0.6085,0.6085,10800.0],["1975-07-31",0.613,0.6264,0.613,0.613,13200.0],["1975-08-01",0.6175,0.6309,0.6175,0.6175,9200.0],["1975-08-04",0.6175,0.6175,0.6175,0.6175,0.0],["1975-08-05",0.6175,0.6219,0.6085,0.6085,12400.0],["1975-08-06",0.6085,0.6219,0.6085,0.6085,8800.0],["1975-08-07",0.6085,0.6175,0.604,0.604,4000.0],["1975-08-08",0.604,0.6175,0.604,0.604,5600.0],["1975-08-11",0.604,0.613,0.5996,0.5996,3200.0],["1975-08-12",0.5996,0.613,0.5996,0.5996,6000.0],["1975-08-13",0.5996,0.6085,0.5951,0.5951,20000.0],["1975-08-14",0.5951,0.5996,0.5861,0.5861,11600.0],["1975-08-15",0.5861,0.5951,0.5817,0.5817,4000.0],["1975-08-18",0.5817,0.5906,0.5772,0.5772,10400.0],["1975-08-19",0.5772,0.5906,0.5772,0.5772,18400.0],["1975-08-20",0.5772,0.5861,0.5727,0.5727,8000.0],["1975-08-21",0.5727,0.5861,0.5727,0.5727,6400.0],["1975-08-22",0.5727,0.5817,0.5682,0.5682,9600.0],["1975-08-25",0.5682,0.5817,0.5682,0.5682,8800.0],["1975-08-26",0.5682,0.5772,0.5638,0.5638,15200.0],["1975-08-27",0.5638,0.5772,0.5638,0.5638,4000.0],["1975-08-28",0.5638,0.5772,0.5638,0.5638,4800.0],["1975-08-29",0.5638,0.5772,0.5638,0.5638,2800.0],["1975-09-02",0.5638,0.5772,0.5638,0.5638,12800.0],["1975-09-03",0.5638,0.5727,0.5593,0.5593,8400.0],["1975-09-04",0.5593,0.5727,0.5593,0.5593,14400.0],["1975-09-05",0.5593,0.5727,0.5593,0.5593,8000.0],["1975-09-08",0.5593,0.5727,0.5593,0.5593,9200.0],["1975-09-09",0.5593,0.5682,0.5548,0.5548,13200.0],["1975-09-10",0.5548,0.5682,0.5548,0.5548,2000.0],["1975-09-11",0.5548,0.5638,0.5504,0.5504,7200.0],["1975-09-12",0.5504,0.5638,0.5504,0.5504,9200.0],["1975-09-15",0.5504,0.5638,0.5504,0.5504,8400.0],["1975-09-16",0.5504,0.5638,0.5504,0.5504,8800.0],["1975-09-17",0.5504,0.5638,0.5504,0.5504,9200.0],["1975-09-18",0.5504,0.5638,0.5504,0.5504,4800.0],["1975-09-19",0.5504,0.5638,0.5504,0.5504,14800.0],["1975-09-22",0.5548,0.5682,0.5548,0.5548,9200.0],["1975-09-23",0.5548,0.5682,0.5548,0.5548,6800.0],["1975-09-24",0.5593,0.5727,0.5593,0.5593,10400.0],["1975-09-25",0.5593,0.5727,0.5593,0.5593,14400.0],["1975-09-26",0.5593,0.5727,0.5593,0.5593,20800.0],["1975-09-29",0.5593,0.5727,0.5593,0.5593,12800.0],["1975-09-30",0.5504,0.5504,0.5369,0.5369,38400.0],["1975-10-01",0.5369,0.5504,0.5369,0.5369,8000.0],["1975-10-02",0.5369,0.5414,0.528,0.528,24800.0],["1975-10-03",0.528,0.5414,0.528,0.528,5200.0],["1975-10-06",0.528,0.5414,0.528,0.528,38000.0],["1975-10-07",0.5325,0.5459,0.5325,0.5325,21200.0],["1975-10-08",0.5504,0.5638,0.5504,0.5504,20400.0],["1975-10-09",0.5593,0.5727,0.5593,0.5593,14000.0],["1975-10-10",0.5593,0.5727,0.5593,0.5593,4000.0],["1975-10-13",0.5638,0.5772,0.5638,0.5638,10000.0],["1975-10-14",0.5638,0.5727,0.5593,0.5593,5200.0],["1975-10-15",0.5593,0.5727,0.5593,0.5593,12800.0],["1975-10-16",0.5593,0.5638,0.5459,0.5459,9200.0],["1975-10-17",0.5504,0.5682,0.5504,0.5504,5200.0],["1975-10-20",0.5504,0.5682,0.5504,0.5504,10400.0],["1975-10-21",0.5504,0.5682,0.5504,0.5504,6800.0],["1975-10-22",0.5548,0.5727,0.5548,0.5548,4800.0],["1975-10-23",0.5593,0.5772,0.5593,0.5593,4400.0],["1975-10-24",0.5593,0.5772,0.5593,0.5593,7600.0],["1975-10-27",0.5593,0.5638,0.5459,0.5459,9600.0],["1975-10-28",0.5459,0.5638,0.5459,0.5459,6000.0],["1975-10-29",0.5459,0.5638,0.5459,0.5459,3600.0],["1975-10-30",0.5459,0.5593,0.5459,0.5459,58800.0],["1975-10-31",0.5504,0.5593,0.5504,0.5504,25600.0],["1975-11-03",0.5548,0.5682,0.5548,0.5548,90400.0],["1975-11-04",0.5548,0.5682,0.5548,0.5548,31200.0],["1975-11-05",0.5638,0.5772,0.5638,0.5638,200400.0],["1975-11-06",0.5638,0.5772,0.5638,0.5638,65200.0],["1975-11-07",0.5638,0.5727,0.5593,0.5593,78800.0],["1975-11-10",0.5772,0.5906,0.5772,0.5772,83200.0],["1975-11-11",0.5817,0.5951,0.5817,0.5817,72400.0],["1975-11-12",0.5817,0.5906,0.5772,0.5772,70000.0],["1975-11-13",0.5772,0.5906,0.5772,0.5772,32400.0],["1975-11-14",0.5772,0.5906,0.5772,0.5772,41200.0],["1975-11-17",0.5772,0.5906,0.5772,0.5772,56800.0],["1975-11-18",0.5772,0.5906,0.5772,0.5772,60000.0],["1975-11-19",0.5861,0.5996,0.5861,0.5861,88000.0],["1975-11-20",0.5906,0.604,0.5906,0.5906,102400.0],["1975-11-21",0.5906,0.604,0.5906,0.5906,24400.0],["1975-11-24",0.5906,0.5996,0.5861,0.5861,32000.0],["1975-11-25",0.5861,0.5996,0.5861,0.5861,27200.0],["1975-11-26",0.5861,0.5951,0.5817,0.5817,19600.0],["1975-11-28",0.5861,0.5996,0.5861,0.5861,18400.0],["1975-12-01",0.5861,0.5951,0.5817,0.5817,12000.0],["1975-12-02",0.5817,0.5951,0.5817,0.5817,62000.0],["1975-12-03",0.5817,0.5906,0.5772,0.5772,32400.0],["1975-12-04",0.5772,0.5906,0.5772,0.5772,32000.0],["1975-12-05",0.5772,0.5772,0.5638,0.5638,39600.0],["1975-12-08",0.5638,0.5772,0.5638,0.5638,24400.0],["1975-12-09",0.5638,0.5727,0.5593,0.5593,48000.0],["1975-12-10",0.5727,0.5861,0.5727,0.5727,63600.0],["1975-12-11",0.5772,0.5906,0.5772,0.5772,22000.0],["1975-12-12",0.5817,0.5951,0.5817,0.5817,31200.0],["1975-12-15",0.5951,0.6085,0.5951,0.5951,76800.0],["1975-12-16",0.5951,0.6085,0.5951,0.5951,27600.0],["1975-12-17",0.5951,0.5996,0.5861,0.5861,38800.0],["1975-12-18",0.5951,0.6085,0.5951,0.5951,26400.0],["1975-12-19",0.5951,0.6085,0.5951,0.5951,27200.0],["1975-12-22",0.5951,0.6085,0.5951,0.5951,14400.0],["1975-12-23",0.5951,0.6085,0.5951,0.5951,20000.0],["1975-12-24",0.5996,0.613,0.5996,0.5996,14000.0],["1975-12-26",0.5996,0.613,0.5996,0.5996,16800.0],["1975-12-29",0.5996,0.613,0.5996,0.5996,17600.0],["1975-12-30",0.604,0.6175,0.604,0.604,46400.0],["1975-12-31",0.6085,0.6219,0.6085,0.6085,22800.0],["1976-01-02",0.6085,0.6175,0.604,0.604,26400.0],["1976-01-05",0.6264,0.6398,0.6264,0.6264,57200.0],["1976-01-06",0.6264,0.6398,0.6264,0.6264,128000.0],["1976-01-07",0.6309,0.6443,0.6309,0.6309,147600.0],["1976-01-08",0.6354,0.6488,0.6354,0.6354,103600.0],["1976-01-09",0.6354,0.6398,0.6264,0.6264,59200.0],["1976-01-12",0.6398,0.6533,0.6398,0.6398,60800.0],["1976-01-13",0.6398,0.6533,0.6398,0.6398,111200.0],["1976-01-14",0.6443,0.6577,0.6443,0.6443,47200.0],["1976-01-15",0.6533,0.6667,0.6533,0.6533,83200.0],["1976-01-16",0.6533,0.6667,0.6533,0.6533,24800.0],["1976-01-19",0.6533,0.6667,0.6533,0.6533,30000.0],["1976-01-20",0.6667,0.6801,0.6667,0.6667,60400.0],["1976-01-21",0.6667,0.6712,0.6577,0.6577,52400.0],["1976-01-22",0.6577,0.6712,0.6577,0.6577,23200.0],["1976-01-23",0.6577,0.6712,0.6577,0.6577,39200.0],["1976-01-26",0.6577,0.6622,0.6488,0.6488,38400.0],["1976-01-27",0.6533,0.6667,0.6533,0.6533,39600.0],["1976-01-28",0.6533,0.6667,0.6533,0.6533,30400.0],["1976-01-29",0.6577,0.6712,0.6577,0.6577,93600.0],["1976-01-30",0.6577,0.6712,0.6577,0.6577,28400.0],["1976-02-02",0.6577,0.6712,0.6577,0.6577,28800.0],["1976-02-03",0.6533,0.6533,0.6398,0.6398,84800.0],["1976-02-04",0.6398,0.6443,0.6309,0.6309,26000.0],["1976-02-05",0.6309,0.6354,0.6219,0.6219,43600.0],["1976-02-06",0.6219,0.6309,0.6175,0.6175,44800.0],["1976-02-09",0.6219,0.6354,0.6219,0.6219,30400.0],["1976-02-10",0.6264,0.6398,0.6264,0.6264,44800.0],["1976-02-11",0.6354,0.6488,0.6354,0.6354,60800.0],["1976-02-12",0.6354,0.6488,0.6354,0.6354,108400.0],["1976-02-13",0.6354,0.6443,0.6309,0.6309,27600.0],["1976-02-17",0.6309,0.6443,0.6309,0.6309,47600.0],["1976-02-18",0.6354,0.6488,0.6354,0.6354,22800.0],["1976-02-19",0.6354,0.6443,0.6309,0.6309,35600.0],["1976-02-20",0.6309,0.6443,0.6309,0.6309,26000.0],["1976-02-23",0.6309,0.6443,0.6309,0.6309,18400.0],["1976-02-24",0.6309,0.6443,0.6309,0.6309,22400.0],["1976-02-25",0.6309,0.6443,0.6309,0.6309,20800.0],["1976-02-26",0.6309,0.6309,0.6175,0.6175,62000.0],["1976-02-27",0.6175,0.6264,0.613,0.613,18800.0],["1976-03-01",0.613,0.6264,0.613,0.613,14000.0],["1976-03-02",0.613,0.6264,0.613,0.613,17200.0],["1976-03-03",0.613,0.6264,0.613,0.613,16000.0],["1976-03-04",0.613,0.6175,0.604,0.604,33200.0],["1976-03-05",0.604,0.6175,0.604,0.604,28000.0],["1976-03-08",0.6085,0.6219,0.6085,0.6085,11200.0],["1976-03-09",0.6085,0.6219,0.6085,0.6085,15600.0],["1976-03-10",0.6085,0.6175,0.604,0.604,30400.0],["1976-03-11",0.604,0.6175,0.604,0.604,16000.0],["1976-03-12",0.604,0.6175,0.604,0.604,23200.0],["1976-03-15",0.613,0.6264,0.613,0.613,68400.0],["1976-03-16",0.613,0.6175,0.604,0.604,23600.0],["1976-03-17",0.604,0.6175,0.604,0.604,20400.0],["1976-03-18",0.604,0.6175,0.604,0.604,22800.0],["1976-03-19",0.6085,0.6219,0.6085,0.6085,18000.0],["1976-03-22",0.6085,0.6219,0.6085,0.6085,23600.0],["1976-03-23",0.6085,0.6175,0.604,0.604,30000.0],["1976-03-24",0.6085,0.6219,0.6085,0.6085,42000.0],["1976-03-25",0.6085,0.6219,0.6085,0.6085,18000.0],["1976-03-26",0.6085,0.6219,0.6085,0.6085,20800.0],["1976-03-29",0.6085,0.613,0.5996,0.5996,22000.0],["1976-03-30",0.5996,0.613,0.5996,0.604,22800.0],["1976-03-31",0.6085,0.613,0.6085,0.6085,8000.0],["1976-04-01",0.613,0.6175,0.613,0.613,9600.0],["1976-04-02",0.6175,0.6264,0.6175,0.6219,12800.0],["1976-04-05",0.6219,0.6354,0.6219,0.6354,11200.0],["1976-04-06",0.6354,0.6354,0.6264,0.6354,20400.0],["1976-04-07",0.6309,0.6309,0.6175,0.6219,13600.0],["1976-04-08",0.6219,0.6264,0.6175,0.6264,12000.0],["1976-04-09",0.6264,0.6309,0.613,0.613,14400.0],["1976-04-12",0.6175,0.6309,0.6175,0.6264,6800.0],["1976-04-13",0.6264,0.6354,0.6219,0.6264,8000.0],["1976-04-14",0.6264,0.6398,0.613,0.613,18000.0],["1976-04-15",0.6175,0.6264,0.6175,0.6264,3200.0],["1976-04-19",0.6264,0.6354,0.6264,0.6309,8400.0],["1976-04-20",0.6309,0.6354,0.6175,0.6354,11600.0],["1976-04-21",0.6354,0.6354,0.6219,0.6354,7200.0],["1976-04-22",0.6354,0.6354,0.6175,0.6175,27200.0],["1976-04-23",0.6219,0.6354,0.6219,0.6219,16400.0],["1976-04-26",0.6085,0.6085,0.604,0.6085,13600.0],["1976-04-27",0.613,0.6354,0.613,0.6264,11200.0],["1976-04-28",0.6264,0.6354,0.6264,0.6309,9600.0],["1976-04-29",0.6309,0.6398,0.6264,0.6264,9600.0],["1976-04-30",0.6264,0.6354,0.6175,0.6354,14000.0],["1976-05-03",0.6264,0.6264,0.613,0.613,16400.0],["1976-05-04",0.613,0.6175,0.613,0.613,5600.0],["1976-05-05",0.613,0.613,0.6085,0.613,8800.0],["1976-05-06",0.613,0.6175,0.613,0.613,12400.0],["1976-05-07",0.613,0.6219,0.613,0.613,10800.0],["1976-05-10",0.613,0.6219,0.613,0.6219,26400.0],["1976-05-11",0.6219,0.6264,0.6219,0.6219,18800.0],["1976-05-12",0.6219,0.6309,0.6175,0.6219,16800.0],["1976-05-13",0.6219,0.6264,0.6219,0.6264,9200.0],["1976-05-14",0.6264,0.6264,0.613,0.613,7600.0],["1976-05-17",0.613,0.6175,0.6085,0.613,10800.0],["1976-05-18",0.613,0.6264,0.613,0.613,26800.0],["1976-05-19",0.6175,0.6219,0.6175,0.6175,12800.0],["1976-05-20",0.6219,0.6264,0.6219,0.6219,17200.0],["1976-05-21",0.6219,0.6264,0.6219,0.6219,24800.0],["1976-05-24",0.6219,0.6264,0.6219,0.6219,68800.0],["1976-05-25",0.6219,0.6264,0.6219,0.6219,30400.0],["1976-05-26",0.6219,0.6264,0.6219,0.6219,40400.0],["1976-05-27",0.6219,0.6264,0.6219,0.6264,32000.0],["1976-05-28",0.6264,0.6354,0.6264,0.6354,75600.0],["1976-06-01",0.6309,0.6309,0.6219,0.6264,21200.0],["1976-06-02",0.6264,0.6309,0.6219,0.6309,12400.0],["1976-06-03",0.6309,0.6354,0.6264,0.6264,17200.0],["1976-06-04",0.6264,0.6354,0.6264,0.6354,26400.0],["1976-06-07",0.6354,0.6354,0.6264,0.6264,10800.0],["1976-06-08",0.6264,0.6309,0.6219,0.6219,15200.0],["1976-06-09",0.6219,0.6309,0.6175,0.6175,18800.0],["1976-06-10",0.6175,0.6264,0.6175,0.6175,23600.0],["1976-06-11",0.6175,0.6219,0.613,0.6175,18800.0],["1976-06-14",0.6219,0.6398,0.6219,0.6219,30000.0],["1976-06-15",0.6219,0.6398,0.6219,0.6398,27200.0],["1976-06-16",0.6398,0.6398,0.6309,0.6354,11600.0],["1976-06-17",0.6354,0.6398,0.6264,0.6309,19600.0],["1976-06-18",0.6309,0.6309,0.6175,0.6264,14800.0],["1976-06-21",0.6264,0.6309,0.6175,0.6219,10000.0],["1976-06-22",0.6219,0.6264,0.6175,0.6219,25200.0],["1976-06-23",0.6219,0.6309,0.6219,0.6309,17200.0],["1976-06-24",0.6309,0.6398,0.6264,0.6398,19200.0],["1976-06-25",0.6398,0.6577,0.6398,0.6577,37200.0],["1976-06-28",0.6577,0.6712,0.6533,0.6622,37200.0],["1976-06-29",0.6622,0.6801,0.6622,0.6667,28000.0],["1976-06-30",0.6667,0.6756,0.6622,0.6667,28400.0],["1976-07-01",0.6667,0.6756,0.6667,0.6756,13600.0],["1976-07-02",0.6756,0.6846,0.6712,0.6756,63600.0],["1976-07-06",0.6756,0.6801,0.6667,0.6667,13200.0],["1976-07-07",0.6667,0.6756,0.6667,0.6756,29600.0],["1976-07-08",0.6756,0.6756,0.6667,0.6756,13600.0],["1976-07-09",0.6756,0.6801,0.6667,0.6801,48800.0],["1976-07-12",0.6801,0.6801,0.6712,0.6801,31200.0],["1976-07-13",0.6801,0.6935,0.6801,0.6891,50400.0],["1976-07-14",0.6891,0.6935,0.6846,0.6846,24000.0],["1976-07-15",0.6846,0.6935,0.6846,0.6846,17600.0],["1976-07-16",0.6846,0.6935,0.6801,0.6935,13600.0],["1976-07-19",0.6935,0.698,0.6846,0.698,18000.0],["1976-07-20",0.698,0.698,0.6846,0.6891,19600.0],["1976-07-21",0.6891,0.7114,0.6846,0.7025,42800.0],["1976-07-22",0.7025,0.7025,0.6935,0.698,25600.0],["1976-07-23",0.698,0.7025,0.6891,0.698,31200.0],["1976-07-26",0.6801,0.6801,0.6622,0.6712,36000.0],["1976-07-27",0.6712,0.6801,0.6667,0.6756,54400.0],["1976-07-28",0.6756,0.6801,0.6667,0.6667,22000.0],["1976-07-29",0.6712,0.6801,0.6712,0.6712,18400.0],["1976-07-30",0.6712,0.6891,0.6712,0.6756,14400.0],["1976-08-02",0.6756,0.6846,0.6756,0.6846,18400.0],["1976-08-03",0.6846,0.6846,0.6801,0.6846,16400.0],["1976-08-04",0.6846,0.6891,0.6756,0.6801,26400.0],["1976-08-05",0.6846,0.6891,0.6846,0.6846,19600.0],["1976-08-06",0.6846,0.6891,0.6846,0.6891,22000.0],["1976-08-09",0.6891,0.698,0.6891,0.698,22400.0],["1976-08-10",0.698,0.698,0.6846,0.6891,12000.0],["1976-08-11",0.6891,0.6891,0.6846,0.6891,15600.0],["1976-08-12",0.6891,0.6891,0.6846,0.6846,12400.0],["1976-08-13",0.6846,0.6891,0.6756,0.6891,18800.0],["1976-08-16",0.6891,0.698,0.6891,0.6891,12800.0],["1976-08-17",0.6891,0.707,0.6891,0.698,44400.0],["1976-08-18",0.698,0.707,0.6891,0.698,35200.0],["1976-08-19",0.698,0.7025,0.6891,0.6935,24400.0],["1976-08-20",0.6935,0.707,0.6891,0.698,23600.0],["1976-08-23",0.698,0.7025,0.6935,0.698,21200.0],["1976-08-24",0.698,0.707,0.698,0.7025,14400.0],["1976-08-25",0.7025,0.7114,0.7025,0.707,18800.0],["1976-08-26",0.707,0.7114,0.7025,0.7025,16400.0],["1976-08-27",0.7025,0.7114,0.7025,0.707,17600.0],["1976-08-30",0.7114,0.7159,0.7114,0.7114,23600.0],["1976-08-31",0.7114,0.7159,0.707,0.707,40000.0],["1976-09-01",0.707,0.7114,0.707,0.707,20000.0],["1976-09-02",0.707,0.7114,0.707,0.7114,13600.0],["1976-09-03",0.7114,0.7114,0.707,0.707,20400.0],["1976-09-07",0.707,0.7204,0.707,0.7159,48400.0],["1976-09-08",0.7159,0.7204,0.707,0.7159,25600.0],["1976-09-09",0.7159,0.7249,0.7159,0.7249,31600.0],["1976-09-10",0.7249,0.7383,0.7159,0.7383,134000.0],["1976-09-13",0.7383,0.7383,0.7204,0.7338,64000.0],["1976-09-14",0.7338,0.7427,0.7293,0.7293,50400.0],["1976-09-15",0.7293,0.7383,0.7293,0.7338,28400.0],["1976-09-16",0.7338,0.7383,0.7293,0.7338,35200.0],["1976-09-17",0.7338,0.7427,0.7338,0.7427,28800.0],["1976-09-20",0.7427,0.7517,0.7427,0.7472,43200.0],["1976-09-21",0.7472,0.7606,0.7472,0.7562,40400.0],["1976-09-22",0.7562,0.7606,0.7472,0.7562,27600.0],["1976-09-23",0.7562,0.7606,0.7338,0.7427,32400.0],["1976-09-24",0.7427,0.7427,0.7383,0.7427,13200.0],["1976-09-27",0.7383,0.7383,0.7338,0.7383,6000.0],["1976-09-28",0.7383,0.7427,0.7338,0.7383,20400.0],["1976-09-29",0.7383,0.7472,0.7338,0.7427,94800.0],["1976-09-30",0.7427,0.7427,0.7338,0.7338,11600.0],["1976-10-01",0.7338,0.7472,0.7293,0.7472,20000.0],["1976-10-04",0.7472,0.7472,0.7383,0.7472,13600.0],["1976-10-05",0.7472,0.7472,0.7338,0.7338,24400.0],["1976-10-06",0.7338,0.7427,0.7293,0.7338,19200.0],["1976-10-07",0.7338,0.7383,0.7338,0.7383,16800.0],["1976-10-08",0.7383,0.7472,0.7383,0.7383,22000.0],["1976-10-11",0.7383,0.7472,0.7383,0.7383,17200.0],["1976-10-12",0.7383,0.7517,0.7383,0.7427,67600.0],["1976-10-13",0.7427,0.7517,0.7427,0.7517,20800.0],["1976-10-14",0.7517,0.7562,0.7472,0.7472,24800.0],["1976-10-15",0.7472,0.7517,0.7427,0.7427,26000.0],["1976-10-18",0.7427,0.7562,0.7427,0.7472,6800.0],["1976-10-19",0.7472,0.7517,0.7427,0.7427,10800.0],["1976-10-20",0.7427,0.7517,0.7427,0.7427,28800.0],["1976-10-21",0.7427,0.7517,0.7427,0.7427,16000.0],["1976-10-22",0.7427,0.7517,0.7383,0.7383,21600.0],["1976-10-25",0.7249,0.7249,0.7159,0.7249,23200.0],["1976-10-26",0.7249,0.7293,0.7204,0.7293,33600.0],["1976-10-27",0.7293,0.7293,0.7159,0.7159,17600.0],["1976-10-28",0.7159,0.7249,0.7159,0.7159,59600.0],["1976-10-29",0.7159,0.7338,0.7159,0.7159,38800.0],["1976-11-01",0.7159,0.7204,0.7159,0.7159,13600.0],["1976-11-03",0.7159,0.7249,0.7159,0.7159,22800.0],["1976-11-04",0.7204,0.7249,0.7204,0.7204,17600.0],["1976-11-05",0.7204,0.7427,0.7159,0.7427,186400.0],["1976-11-08",0.7427,0.7472,0.7338,0.7472,15600.0],["1976-11-09",0.7472,0.7472,0.7427,0.7427,19200.0],["1976-11-10",0.7427,0.7472,0.7427,0.7427,18800.0],["1976-11-11",0.7427,0.7472,0.7427,0.7427,14800.0],["1976-11-12",0.7427,0.7517,0.7427,0.7427,14400.0],["1976-11-15",0.7427,0.7472,0.7427,0.7427,18400.0],["1976-11-16",0.7427,0.7472,0.7427,0.7472,20000.0],["1976-11-17",0.7472,0.7517,0.7427,0.7427,46800.0],["1976-11-18",0.7427,0.7472,0.7427,0.7472,18000.0],["1976-11-19",0.7472,0.7517,0.7472,0.7517,26000.0],["1976-11-22",0.7517,0.7517,0.7427,0.7427,35200.0],["1976-11-23",0.7427,0.7472,0.7383,0.7427,23200.0],["1976-11-24",0.7427,0.7472,0.7427,0.7472,29600.0],["1976-11-26",0.7472,0.7472,0.7427,0.7472,6400.0],["1976-11-29",0.7472,0.7517,0.7427,0.7427,23200.0],["1976-11-30",0.7427,0.7472,0.7427,0.7427,15600.0],["1976-12-01",0.7427,0.7517,0.7383,0.7517,37200.0],["1976-12-02",0.7517,0.7562,0.7472,0.7517,21200.0],["1976-12-03",0.7517,0.7606,0.7517,0.7606,21200.0],["1976-12-06",0.7606,0.7785,0.7606,0.7785,24800.0],["1976-12-07",0.7785,0.7875,0.7741,0.783,24800.0],["1976-12-08",0.783,0.7875,0.7785,0.7875,21600.0],["1976-12-09",0.783,0.783,0.7741,0.7785,29600.0],["1976-12-10",0.7785,0.7875,0.7785,0.7875,11600.0],["1976-12-13",0.7875,0.7875,0.7785,0.7785,28800.0],["1976-12-14",0.783,0.792,0.783,0.7875,39200.0],["1976-12-15",0.7875,0.792,0.7785,0.7875,35600.0],["1976-12-16",0.7875,0.7875,0.7785,0.7875,22800.0],["1976-12-17",0.7875,0.792,0.7785,0.7875,24400.0],["1976-12-20",0.7875,0.7875,0.783,0.783,12800.0],["1976-12-21",0.783,0.792,0.783,0.7875,29200.0],["1976-12-22",0.7875,0.792,0.7741,0.7741,36000.0],["1976-12-23",0.7741,0.792,0.7741,0.792,36400.0],["1976-12-27",0.792,0.7964,0.783,0.7875,18400.0],["1976-12-28",0.7875,0.8054,0.7875,0.8054,22400.0],["1976-12-29",0.8054,0.8143,0.7964,0.7964,33600.0],["1976-12-30",0.7964,0.8009,0.792,0.7964,8400.0],["1976-12-31",0.7964,0.8054,0.7964,0.7964,3200.0],["1977-01-03",0.7964,0.8009,0.792,0.8009,18800.0],["1977-01-04",0.8009,0.8099,0.8009,0.8054,24800.0],["1977-01-05",0.8054,0.8054,0.792,0.792,17200.0],["1977-01-06",0.792,0.8054,0.792,0.7964,31600.0],["1977-01-07",0.7964,0.8054,0.7964,0.8009,62400.0],["1977-01-10",0.8009,0.8009,0.792,0.7964,13200.0],["1977-01-11",0.7964,0.7964,0.7875,0.7875,36000.0],["1977-01-12",0.7875,0.792,0.7741,0.7741,26000.0],["1977-01-13",0.7741,0.7741,0.7651,0.7741,12400.0],["1977-01-14",0.7741,0.7785,0.7651,0.7785,10800.0],["1977-01-17",0.7785,0.7785,0.7741,0.7741,12000.0],["1977-01-18",0.7741,0.7741,0.7696,0.7741,22400.0],["1977-01-19",0.7741,0.783,0.7741,0.783,8800.0],["1977-01-20",0.783,0.7875,0.7785,0.783,15200.0],["1977-01-21",0.783,0.783,0.783,0.783,4000.0],["1977-01-24",0.783,0.792,0.783,0.792,6000.0],["1977-01-25",0.7785,0.7785,0.7651,0.7651,32000.0],["1977-01-26",0.7651,0.7696,0.7472,0.7472,19200.0],["1977-01-27",0.7472,0.7562,0.7472,0.7517,15200.0],["1977-01-28",0.7517,0.7562,0.7517,0.7517,14400.0],["1977-01-31",0.7517,0.7651,0.7517,0.7562,24400.0],["1977-02-01",0.7562,0.7651,0.7517,0.7562,14400.0],["1977-02-02",0.7562,0.7562,0.7517,0.7517,8400.0],["1977-02-03",0.7472,0.7472,0.7338,0.7338,9200.0],["1977-02-04",0.7383,0.7517,0.7383,0.7517,18400.0],["1977-02-07",0.7472,0.7472,0.7114,0.7159,21600.0],["1977-02-08",0.7159,0.7338,0.7159,0.7338,17600.0],["1977-02-09",0.7338,0.7427,0.7249,0.7338,18000.0],["1977-02-10",0.7427,0.7472,0.7427,0.7472,7600.0],["1977-02-11",0.7383,0.7383,0.7204,0.7204,9600.0],["1977-02-14",0.7204,0.7204,0.7159,0.7159,14800.0],["1977-02-15",0.7204,0.7338,0.7204,0.7293,15200.0],["1977-02-16",0.7293,0.7338,0.7204,0.7338,19600.0],["1977-02-17",0.7338,0.7383,0.7204,0.7338,17200.0],["1977-02-18",0.7293,0.7293,0.7204,0.7249,6400.0],["1977-02-22",0.7249,0.7338,0.7159,0.7338,23600.0],["1977-02-23",0.7338,0.7383,0.7338,0.7383,6000.0],["1977-02-24",0.7383,0.7517,0.7338,0.7383,55200.0],["1977-02-25",0.7383,0.7472,0.7338,0.7427,13200.0],["1977-02-28",0.7427,0.7472,0.7427,0.7472,10800.0],["1977-03-01",0.7472,0.7517,0.7427,0.7427,8800.0],["1977-03-02",0.7427,0.7472,0.7383,0.7427,15600.0],["1977-03-03",0.7427,0.7472,0.7427,0.7427,20400.0],["1977-03-04",0.7427,0.7517,0.7427,0.7517,12000.0],["1977-03-07",0.7517,0.7517,0.7383,0.7472,10800.0],["1977-03-08",0.7472,0.7562,0.7383,0.7383,20000.0],["1977-03-09",0.7383,0.7427,0.7338,0.7338,10000.0],["1977-03-10",0.7338,0.7427,0.7338,0.7427,9200.0],["1977-03-11",0.7427,0.7472,0.7338,0.7338,9200.0],["1977-03-14",0.7338,0.7427,0.7338,0.7427,5600.0],["1977-03-15",0.7427,0.7427,0.7338,0.7338,15200.0],["1977-03-16",0.7338,0.7472,0.7338,0.7338,14400.0],["1977-03-17",0.7338,0.7427,0.7249,0.7293,9600.0],["1977-03-18",0.7293,0.7383,0.7249,0.7338,10800.0],["1977-03-21",0.7293,0.7293,0.7159,0.7204,12800.0],["1977-03-22",0.7204,0.7293,0.7159,0.7249,15200.0],["1977-03-23",0.7249,0.7249,0.707,0.7114,11600.0],["1977-03-24",0.7114,0.7114,0.698,0.7025,19600.0],["1977-03-25",0.707,0.7204,0.707,0.7159,10400.0],["1977-03-28",0.7159,0.7159,0.707,0.7159,14400.0],["1977-03-29",0.7159,0.7249,0.7159,0.7204,9600.0],["1977-03-30",0.7204,0.7383,0.7204,0.7383,22400.0],["1977-03-31",0.7383,0.7472,0.7338,0.7338,12800.0],["1977-04-01",0.7338,0.7338,0.7249,0.7249,13200.0],["1977-04-04",0.7249,0.7383,0.7249,0.7338,15600.0],["1977-04-05",0.7338,0.7427,0.7249,0.7249,18400.0],["1977-04-06",0.7249,0.7338,0.7249,0.7249,12400.0],["1977-04-07",0.7293,0.7472,0.7293,0.7338,23600.0],["1977-04-11",0.7338,0.7427,0.7338,0.7383,8000.0],["1977-04-12",0.7383,0.7517,0.7383,0.7472,7200.0],["1977-04-13",0.7472,0.7472,0.7427,0.7427,8000.0],["1977-04-14",0.7427,0.7517,0.7338,0.7338,8800.0],["1977-04-15",0.7338,0.7383,0.7249,0.7338,24800.0],["1977-04-18",0.7338,0.7472,0.7338,0.7427,13600.0],["1977-04-19",0.7427,0.7472,0.7338,0.7427,13200.0],["1977-04-20",0.7427,0.7472,0.7383,0.7427,8800.0],["1977-04-21",0.7517,0.7562,0.7517,0.7517,13600.0],["1977-04-22",0.7517,0.7651,0.7472,0.7651,15600.0],["1977-04-25",0.7472,0.7472,0.7383,0.7383,7600.0],["1977-04-26",0.7383,0.7383,0.7293,0.7383,16000.0],["1977-04-27",0.7383,0.7427,0.7338,0.7338,11600.0],["1977-04-28",0.7338,0.7427,0.7338,0.7383,12800.0],["1977-04-29",0.7383,0.7427,0.7383,0.7383,3200.0],["1977-05-02",0.7383,0.7606,0.7383,0.7517,14000.0],["1977-05-03",0.7517,0.7517,0.7427,0.7517,9200.0],["1977-05-04",0.7517,0.7562,0.7383,0.7383,7200.0],["1977-05-05",0.7427,0.7562,0.7427,0.7427,53200.0],["1977-05-06",0.7427,0.7562,0.7427,0.7517,26400.0],["1977-05-09",0.7517,0.7517,0.7427,0.7472,9600.0],["1977-05-10",0.7472,0.7696,0.7472,0.7606,59200.0],["1977-05-11",0.7606,0.7606,0.7517,0.7606,13200.0],["1977-05-12",0.7606,0.7606,0.7517,0.7606,32400.0],["1977-05-13",0.7606,0.7606,0.7517,0.7562,8800.0],["1977-05-16",0.7562,0.7651,0.7472,0.7472,12000.0],["1977-05-17",0.7472,0.7562,0.7472,0.7472,12000.0],["1977-05-18",0.7472,0.7517,0.7383,0.7383,9600.0],["1977-05-19",0.7383,0.7472,0.7338,0.7338,12400.0],["1977-05-20",0.7338,0.7427,0.7204,0.7293,18000.0],["1977-05-23",0.7338,0.7427,0.7338,0.7338,16000.0],["1977-05-24",0.7338,0.7427,0.7293,0.7427,25600.0],["1977-05-25",0.7427,0.7517,0.7338,0.7427,14400.0],["1977-05-26",0.7427,0.7472,0.7383,0.7383,10800.0],["1977-05-27",0.7383,0.7517,0.7383,0.7383,35600.0],["1977-05-31",0.7383,0.7427,0.7338,0.7383,14000.0],["1977-06-01",0.7383,0.7427,0.7249,0.7293,28400.0],["1977-06-02",0.7293,0.7338,0.7204,0.7293,6800.0],["1977-06-03",0.7293,0.7427,0.7293,0.7427,22800.0],["1977-06-06",0.7427,0.7427,0.7293,0.7338,37600.0],["1977-06-07",0.7338,0.7517,0.7293,0.7517,20000.0],["1977-06-08",0.7517,0.7562,0.7427,0.7562,5600.0],["1977-06-09",0.7562,0.7696,0.7562,0.7696,7200.0],["1977-06-10",0.7696,0.7696,0.7606,0.7696,32000.0],["1977-06-13",0.7696,0.7785,0.7562,0.7696,12400.0],["1977-06-14",0.7696,0.792,0.7696,0.783,24400.0],["1977-06-15",0.7875,0.8099,0.7875,0.792,68800.0],["1977-06-16",0.792,0.8009,0.783,0.7875,19600.0],["1977-06-17",0.7875,0.8054,0.7875,0.7875,27600.0],["1977-06-20",0.7875,0.7964,0.7785,0.7785,25200.0],["1977-06-21",0.7785,0.8009,0.7785,0.7875,29200.0],["1977-06-22",0.7875,0.8009,0.783,0.783,8400.0],["1977-06-23",0.783,0.7875,0.7741,0.7875,18400.0],["1977-06-24",0.7875,0.7964,0.7741,0.783,18400.0],["1977-06-27",0.783,0.7964,0.783,0.7964,41600.0],["1977-06-28",0.7964,0.8143,0.7875,0.8009,25600.0],["1977-06-29",0.8009,0.8099,0.8009,0.8054,8000.0],["1977-06-30",0.8054,0.8099,0.8009,0.8009,14000.0],["1977-07-01",0.8009,0.8054,0.7964,0.7964,6400.0],["1977-07-05",0.8009,0.8188,0.8009,0.8054,24800.0],["1977-07-06",0.8054,0.8143,0.7875,0.7875,256400.0],["1977-07-07",0.7875,0.7964,0.783,0.7875,9600.0],["1977-07-08",0.7875,0.7964,0.7741,0.783,22400.0],["1977-07-11",0.783,0.8009,0.7741,0.8009,13200.0],["1977-07-12",0.8009,0.8188,0.792,0.8143,22000.0],["1977-07-13",0.8143,0.8233,0.8009,0.8009,25200.0],["1977-07-15",0.8009,0.8143,0.792,0.792,10800.0],["1977-07-18",0.792,0.7964,0.792,0.792,6000.0],["1977-07-19",0.792,0.8233,0.792,0.7964,26400.0],["1977-07-20",0.7964,0.8009,0.7875,0.7875,54000.0],["1977-07-21",0.7875,0.7964,0.783,0.792,3200.0],["1977-07-22",0.792,0.8009,0.792,0.7964,5200.0],["1977-07-25",0.7875,0.7875,0.7741,0.7785,15600.0],["1977-07-26",0.7785,0.783,0.7562,0.7696,15200.0],["1977-07-27",0.7696,0.7785,0.7606,0.7696,20800.0],["1977-07-28",0.7696,0.783,0.7651,0.7651,12400.0],["1977-07-29",0.7651,0.7741,0.7562,0.7741,9200.0],["1977-08-01",0.7696,0.7696,0.7562,0.7696,18000.0],["1977-08-02",0.7651,0.7651,0.7517,0.7562,10800.0],["1977-08-03",0.7562,0.7696,0.7562,0.7651,12000.0],["1977-08-04",0.7651,0.7696,0.7472,0.7562,16400.0],["1977-08-05",0.7562,0.7606,0.7472,0.7562,9200.0],["1977-08-08",0.7562,0.7651,0.7517,0.7606,14400.0],["1977-08-09",0.7562,0.7562,0.7427,0.7427,12000.0],["1977-08-10",0.7427,0.7562,0.7427,0.7472,13200.0],["1977-08-11",0.7517,0.7606,0.7517,0.7517,16000.0],["1977-08-12",0.7517,0.7562,0.7383,0.7383,17600.0],["1977-08-15",0.7383,0.7517,0.7383,0.7472,11200.0],["1977-08-16",0.7472,0.7517,0.7383,0.7517,53600.0],["1977-08-17",0.7517,0.7517,0.7383,0.7383,11200.0],["1977-08-18",0.7383,0.7472,0.7383,0.7427,16800.0],["1977-08-19",0.7427,0.7472,0.7338,0.7472,67600.0],["1977-08-22",0.7383,0.7383,0.7293,0.7293,11200.0],["1977-08-23",0.7293,0.7427,0.7293,0.7338,23600.0],["1977-08-24",0.7338,0.7383,0.7293,0.7338,12000.0],["1977-08-25",0.7338,0.7383,0.7293,0.7338,10000.0],["1977-08-26",0.7338,0.7427,0.7293,0.7293,11200.0],["1977-08-29",0.7293,0.7383,0.7293,0.7338,5600.0],["1977-08-30",0.7383,0.7472,0.7383,0.7472,11600.0],["1977-08-31",0.7517,0.7606,0.7517,0.7606,20000.0],["1977-09-01",0.7562,0.7562,0.7472,0.7562,10400.0],["1977-09-02",0.7517,0.7517,0.7427,0.7517,8400.0],["1977-09-06",0.7517,0.7606,0.7517,0.7517,11600.0],["1977-09-07",0.7517,0.7606,0.7472,0.7606,9600.0],["1977-09-08",0.7606,0.7651,0.7517,0.7651,98800.0],["1977-09-09",0.7651,0.7696,0.7517,0.7517,5600.0],["1977-09-12",0.7517,0.7562,0.7338,0.7338,14800.0],["1977-09-13",0.7383,0.7472,0.7383,0.7472,10400.0],["1977-09-14",0.7472,0.7562,0.7383,0.7517,17600.0],["1977-09-15",0.7517,0.7606,0.7427,0.7606,13600.0],["1977-09-16",0.7606,0.7606,0.7517,0.7562,32000.0],["1977-09-19",0.7562,0.7562,0.7427,0.7427,8000.0],["1977-09-20",0.7383,0.7383,0.7293,0.7383,69200.0],["1977-09-21",0.7383,0.7472,0.7338,0.7338,8400.0],["1977-09-22",0.7338,0.7383,0.7249,0.7249,11200.0],["1977-09-23",0.7338,0.7427,0.7338,0.7338,11200.0],["1977-09-26",0.7338,0.7427,0.7293,0.7383,9200.0],["1977-09-27",0.7383,0.7427,0.7293,0.7338,8400.0],["1977-09-28",0.7338,0.7427,0.7293,0.7427,6400.0],["1977-09-29",0.7517,0.7562,0.7517,0.7562,5200.0],["1977-09-30",0.7562,0.7606,0.7562,0.7606,10400.0],["1977-10-03",0.7606,0.7606,0.7472,0.7562,70000.0],["1977-10-04",0.7562,0.7606,0.7517,0.7562,43200.0],["1977-10-05",0.7606,0.7696,0.7606,0.7651,6400.0],["1977-10-06",0.7741,0.7875,0.7741,0.7875,2800.0],["1977-10-07",0.7875,0.8143,0.7875,0.8143,14000.0],["1977-10-10",0.8143,0.8233,0.8009,0.8009,10400.0],["1977-10-11",0.8009,0.8099,0.7875,0.792,16000.0],["1977-10-12",0.792,0.792,0.783,0.7875,104400.0],["1977-10-13",0.7875,0.792,0.7785,0.7875,34400.0],["1977-10-14",0.7875,0.7875,0.7785,0.783,8000.0],["1977-10-17",0.783,0.7875,0.783,0.7875,4400.0],["1977-10-18",0.7875,0.7964,0.7875,0.792,7200.0],["1977-10-19",0.792,0.7964,0.783,0.783,4400.0],["1977-10-20",0.7875,0.7875,0.7875,0.7875,5200.0],["1977-10-21",0.7875,0.792,0.7741,0.7875,133600.0],["1977-10-24",0.7875,0.7875,0.7696,0.7696,8800.0],["1977-10-25",0.7606,0.7606,0.7293,0.7338,16800.0],["1977-10-26",0.7338,0.7383,0.7293,0.7338,14000.0],["1977-10-27",0.7338,0.7472,0.7338,0.7338,8400.0],["1977-10-28",0.7338,0.7472,0.7293,0.7472,14400.0],["1977-10-31",0.7472,0.7517,0.7427,0.7427,6000.0],["1977-11-01",0.7427,0.7472,0.7338,0.7338,9600.0],["1977-11-02",0.7338,0.7383,0.7293,0.7293,10800.0],["1977-11-03",0.7293,0.7383,0.7249,0.7338,8000.0],["1977-11-04",0.7338,0.7427,0.7338,0.7427,7200.0],["1977-11-07",0.7427,0.7606,0.7383,0.7427,24000.0],["1977-11-08",0.7472,0.7562,0.7472,0.7562,4800.0],["1977-11-09",0.7562,0.7606,0.7517,0.7606,12800.0],["1977-11-10",0.7606,0.7696,0.7517,0.7696,10000.0],["1977-11-11",0.7696,0.7785,0.7606,0.7785,7600.0],["1977-11-14",0.7785,0.783,0.7651,0.7651,20800.0],["1977-11-15",0.7651,0.7741,0.7606,0.7741,47200.0],["1977-11-16",0.7741,0.783,0.7741,0.783,9600.0],["1977-11-17",0.783,0.7875,0.7741,0.7875,14800.0],["1977-11-18",0.7875,0.8099,0.783,0.783,63600.0],["1977-11-21",0.783,0.792,0.783,0.792,6800.0],["1977-11-22",0.792,0.792,0.783,0.783,10400.0],["1977-11-23",0.783,0.783,0.7741,0.7741,22000.0],["1977-11-25",0.783,0.783,0.783,0.783,22800.0],["1977-11-28",0.783,0.7875,0.7785,0.7875,13600.0],["1977-11-29",0.7875,0.792,0.7785,0.7875,26000.0],["1977-11-30",0.7875,0.7964,0.783,0.7875,26800.0],["1977-12-01",0.7875,0.7964,0.7875,0.792,52000.0],["1977-12-02",0.792,0.8009,0.792,0.792,6000.0],["1977-12-05",0.7964,0.8009,0.7964,0.7964,6000.0],["1977-12-06",0.7964,0.8054,0.792,0.792,15600.0],["1977-12-07",0.792,0.7964,0.792,0.7964,7600.0],["1977-12-08",0.7964,0.8099,0.7741,0.7741,272000.0],["1977-12-09",0.7741,0.7875,0.7696,0.7785,8000.0],["1977-12-12",0.7785,0.7785,0.7696,0.7785,6800.0],["1977-12-13",0.7785,0.783,0.7696,0.7696,9200.0],["1977-12-14",0.7651,0.7651,0.7606,0.7606,14000.0],["1977-12-15",0.7606,0.7651,0.7562,0.7606,8400.0],["1977-12-16",0.7606,0.7651,0.7562,0.7651,15200.0],["1977-12-19",0.7651,0.7651,0.7562,0.7651,11200.0],["1977-12-20",0.7651,0.7651,0.7517,0.7517,9200.0],["1977-12-21",0.7517,0.7651,0.7517,0.7517,8000.0],["1977-12-22",0.7517,0.7651,0.7517,0.7651,15200.0],["1977-12-23",0.7651,0.7651,0.7562,0.7562,5600.0],["1977-12-27",0.7562,0.7606,0.7472,0.7517,11600.0],["1977-12-28",0.7517,0.7606,0.7472,0.7606,9200.0],["1977-12-29",0.7517,0.7517,0.7427,0.7472,28800.0],["1977-12-30",0.7517,0.7562,0.7517,0.7562,26000.0],["1978-01-03",0.7562,0.7562,0.7517,0.7517,6000.0],["1978-01-04",0.7517,0.7562,0.7472,0.7562,5600.0],["1978-01-05",0.7562,0.7606,0.7472,0.7472,6000.0],["1978-01-06",0.7517,0.7562,0.7517,0.7562,126400.0],["1978-01-09",0.7562,0.7562,0.7472,0.7517,11200.0],["1978-01-10",0.7517,0.7517,0.7427,0.7427,30400.0],["1978-01-11",0.7427,0.7472,0.7383,0.7383,12000.0],["1978-01-12",0.7383,0.7427,0.7338,0.7338,27600.0],["1978-01-13",0.7338,0.7427,0.7338,0.7427,12400.0],["1978-01-16",0.7338,0.7338,0.7293,0.7338,13200.0],["1978-01-17",0.7338,0.7338,0.7204,0.7204,10400.0],["1978-01-18",0.7204,0.7249,0.698,0.7114,34000.0],["1978-01-19",0.7114,0.7159,0.707,0.7114,8000.0],["1978-01-20",0.7159,0.7293,0.7159,0.7293,7600.0],["1978-01-23",0.7293,0.7383,0.7293,0.7383,7600.0],["1978-01-24",0.7338,0.7338,0.7204,0.7338,21600.0],["1978-01-25",0.7204,0.7204,0.707,0.7114,11600.0],["1978-01-26",0.7114,0.7114,0.7025,0.7025,7600.0],["1978-01-27",0.7025,0.7114,0.7025,0.7114,4800.0],["1978-01-30",0.7114,0.7249,0.707,0.7204,6400.0],["1978-01-31",0.7204,0.7204,0.7114,0.7204,12000.0],["1978-02-01",0.7204,0.7204,0.7159,0.7159,8800.0],["1978-02-02",0.7204,0.7293,0.7204,0.7249,27200.0],["1978-02-03",0.7249,0.7293,0.707,0.7159,18000.0],["1978-02-06",0.7159,0.7293,0.7159,0.7249,4400.0],["1978-02-07",0.7249,0.7249,0.7159,0.7204,7200.0],["1978-02-08",0.7204,0.7293,0.7204,0.7293,11200.0],["1978-02-09",0.7249,0.7249,0.7204,0.7204,4800.0],["1978-02-10",0.7293,0.7338,0.7293,0.7338,4400.0],["1978-02-13",0.7338,0.7338,0.7249,0.7249,10400.0],["1978-02-14",0.7249,0.7383,0.7204,0.7338,8800.0],["1978-02-15",0.7338,0.7427,0.7293,0.7293,14400.0],["1978-02-16",0.7293,0.7293,0.7204,0.7293,18400.0],["1978-02-17",0.7293,0.7383,0.7293,0.7383,6400.0],["1978-02-21",0.7383,0.7427,0.7338,0.7338,3200.0],["1978-02-22",0.7338,0.7472,0.7338,0.7427,59200.0],["1978-02-23",0.7427,0.7472,0.7427,0.7472,8400.0],["1978-02-24",0.7472,0.7472,0.7427,0.7427,16000.0],["1978-02-27",0.7427,0.7427,0.7338,0.7338,12000.0],["1978-02-28",0.7338,0.7338,0.7204,0.7249,12800.0],["1978-03-01",0.7249,0.7293,0.7204,0.7293,11200.0],["1978-03-02",0.7293,0.7293,0.7204,0.7293,8000.0],["1978-03-03",0.7293,0.7293,0.7204,0.7249,3200.0],["1978-03-06",0.7249,0.7293,0.7204,0.7293,9600.0],["1978-03-07",0.7204,0.7204,0.7159,0.7159,8800.0],["1978-03-08",0.7159,0.7249,0.7159,0.7159,7600.0],["1978-03-09",0.7159,0.7249,0.7159,0.7249,5600.0],["1978-03-10",0.7249,0.7293,0.7204,0.7204,8400.0],["1978-03-13",0.7204,0.7293,0.7204,0.7293,14000.0],["1978-03-14",0.7293,0.7293,0.7249,0.7249,4800.0],["1978-03-15",0.7249,0.7293,0.7204,0.7204,6000.0],["1978-03-16",0.7204,0.7293,0.7204,0.7249,8000.0],["1978-03-17",0.7249,0.7338,0.7204,0.7204,12800.0],["1978-03-20",0.7204,0.7338,0.698,0.7249,9200.0],["1978-03-21",0.7293,0.7383,0.7293,0.7338,8000.0],["1978-03-22",0.7338,0.7427,0.7338,0.7383,8400.0],["1978-03-23",0.7383,0.7427,0.7293,0.7427,12400.0],["1978-03-27",0.7427,0.7427,0.7249,0.7249,15200.0],["1978-03-28",0.7249,0.7427,0.7249,0.7338,10000.0],["1978-03-29",0.7338,0.7427,0.7338,0.7383,5200.0],["1978-03-30",0.7383,0.7427,0.7249,0.7249,18400.0],["1978-03-31",0.7293,0.7383,0.7293,0.7383,7600.0],["1978-04-03",0.7383,0.7383,0.7338,0.7338,4800.0],["1978-04-04",0.7338,0.7338,0.7204,0.7293,14000.0],["1978-04-05",0.7293,0.7383,0.7249,0.7249,17600.0],["1978-04-06",0.7249,0.7249,0.7204,0.7204,4400.0],["1978-04-07",0.7204,0.7249,0.7204,0.7249,6800.0],["1978-04-10",0.7249,0.7249,0.7204,0.7249,13200.0],["1978-04-11",0.7249,0.7293,0.7204,0.7293,4400.0],["1978-04-12",0.7293,0.7338,0.7249,0.7249,4800.0],["1978-04-13",0.7249,0.7293,0.7204,0.7293,13600.0],["1978-04-14",0.7293,0.7383,0.7293,0.7338,8000.0],["1978-04-17",0.7338,0.7338,0.7204,0.7338,18800.0],["1978-04-18",0.7293,0.7293,0.7204,0.7249,9600.0],["1978-04-19",0.7249,0.7338,0.7204,0.7204,4400.0],["1978-04-20",0.7204,0.7427,0.7204,0.7338,16400.0],["1978-04-21",0.7338,0.7427,0.7249,0.7338,10000.0],["1978-04-24",0.7249,0.7249,0.7114,0.7114,16400.0],["1978-04-25",0.7114,0.7159,0.707,0.707,15600.0],["1978-04-26",0.707,0.7204,0.707,0.707,22800.0],["1978-04-27",0.707,0.7159,0.7025,0.7159,16800.0],["1978-04-28",0.7159,0.7159,0.7025,0.7025,6800.0],["1978-05-01",0.7025,0.7114,0.7025,0.7025,7600.0],["1978-05-02",0.7025,0.7114,0.698,0.698,16800.0],["1978-05-03",0.698,0.707,0.6891,0.7025,15600.0],["1978-05-04",0.7025,0.7025,0.6846,0.6891,8000.0],["1978-05-05",0.6891,0.698,0.6846,0.6846,16000.0],["1978-05-08",0.6846,0.698,0.6846,0.6891,19600.0],["1978-05-09",0.6891,0.7025,0.6891,0.698,14400.0],["1978-05-10",0.698,0.7025,0.6935,0.6935,49600.0],["1978-05-11",0.698,0.707,0.698,0.698,3600.0],["1978-05-12",0.698,0.707,0.6935,0.707,12800.0],["1978-05-15",0.707,0.707,0.6935,0.6935,6400.0],["1978-05-16",0.6935,0.6935,0.6846,0.6846,11200.0],["1978-05-17",0.6846,0.6935,0.6667,0.6756,57600.0],["1978-05-18",0.6756,0.6846,0.6712,0.6801,10000.0],["1978-05-19",0.6801,0.6846,0.6712,0.6712,13200.0],["1978-05-22",0.6712,0.6712,0.6577,0.6667,19600.0],["1978-05-23",0.6712,0.6801,0.6712,0.6801,14400.0],["1978-05-24",0.6801,0.6846,0.6712,0.6846,18800.0],["1978-05-25",0.6756,0.6756,0.6622,0.6622,11600.0],["1978-05-26",0.6622,0.6712,0.6577,0.6712,20000.0],["1978-05-30",0.6712,0.6801,0.6667,0.6756,28000.0],["1978-05-31",0.6756,0.698,0.6756,0.6891,10800.0],["1978-06-01",0.6935,0.7025,0.6935,0.7025,14800.0],["1978-06-02",0.7025,0.707,0.698,0.707,17200.0],["1978-06-05",0.707,0.707,0.698,0.707,18000.0],["1978-06-06",0.707,0.7249,0.7025,0.7159,21600.0],["1978-06-07",0.7249,0.7427,0.7249,0.7293,24000.0],["1978-06-08",0.7293,0.7427,0.7249,0.7427,28000.0],["1978-06-09",0.7427,0.7427,0.7249,0.7338,21200.0],["1978-06-12",0.7338,0.7427,0.7338,0.7338,6400.0],["1978-06-13",0.7338,0.7427,0.7338,0.7338,51600.0],["1978-06-14",0.7338,0.7383,0.7293,0.7293,5600.0],["1978-06-15",0.7293,0.7427,0.7293,0.7338,6800.0],["1978-06-16",0.7338,0.7472,0.7249,0.7338,10800.0],["1978-06-19",0.7338,0.7517,0.7293,0.7517,14000.0],["1978-06-20",0.7517,0.7562,0.7427,0.7472,25200.0],["1978-06-21",0.7472,0.7517,0.7293,0.7293,11200.0],["1978-06-22",0.7293,0.7338,0.7249,0.7249,14000.0],["1978-06-23",0.7293,0.7427,0.7293,0.7427,12400.0],["1978-06-26",0.7427,0.7517,0.7383,0.7427,9600.0],["1978-06-27",0.7427,0.7472,0.7383,0.7427,10800.0],["1978-06-28",0.7427,0.7517,0.7383,0.7517,89600.0],["1978-06-29",0.7517,0.7696,0.7472,0.7696,20800.0],["1978-06-30",0.7696,0.7696,0.7517,0.7517,14800.0],["1978-07-03",0.7517,0.7651,0.7517,0.7606,7200.0],["1978-07-05",0.7606,0.7696,0.7562,0.7562,11600.0],["1978-07-06",0.7562,0.7562,0.7517,0.7517,7200.0],["1978-07-07",0.7517,0.7606,0.7517,0.7562,5200.0],["1978-07-10",0.7562,0.7696,0.7562,0.7606,10800.0],["1978-07-11",0.7606,0.7696,0.7606,0.7606,8400.0],["1978-07-12",0.7606,0.7651,0.7606,0.7651,107600.0],["1978-07-13",0.7651,0.7696,0.7606,0.7696,117600.0],["1978-07-14",0.7696,0.7696,0.7606,0.7606,9600.0],["1978-07-17",0.7606,0.7606,0.7562,0.7562,4000.0],["1978-07-18",0.7562,0.7606,0.7562,0.7606,3600.0],["1978-07-19",0.7606,0.7696,0.7562,0.7562,51200.0],["1978-07-20",0.7606,0.7741,0.7606,0.7696,9200.0],["1978-07-21",0.7651,0.7651,0.7562,0.7606,4800.0],["1978-07-24",0.7606,0.7785,0.7562,0.7785,7600.0],["1978-07-25",0.7651,0.7651,0.7383,0.7472,15600.0],["1978-07-26",0.7472,0.7472,0.7383,0.7383,6000.0],["1978-07-27",0.7427,0.7562,0.7427,0.7427,8800.0],["1978-07-28",0.7427,0.7517,0.7338,0.7383,80000.0],["1978-07-31",0.7383,0.7562,0.7293,0.7427,299600.0],["1978-08-01",0.7427,0.7427,0.7338,0.7383,8000.0],["1978-08-02",0.7383,0.7383,0.7293,0.7383,14400.0],["1978-08-03",0.7383,0.7427,0.7338,0.7383,80800.0],["1978-08-04",0.7383,0.7427,0.7383,0.7427,12800.0],["1978-08-07",0.7427,0.7517,0.7383,0.7427,23200.0],["1978-08-08",0.7427,0.7562,0.7383,0.7562,10800.0],["1978-08-09",0.7562,0.7606,0.7472,0.7517,6000.0],["1978-08-10",0.7517,0.7651,0.7472,0.7517,14400.0],["1978-08-11",0.7517,0.7606,0.7472,0.7606,7600.0],["1978-08-14",0.7606,0.7651,0.7472,0.7472,10800.0],["1978-08-15",0.7472,0.7562,0.7472,0.7562,3200.0],["1978-08-16",0.7562,0.7651,0.7562,0.7651,7600.0],["1978-08-17",0.7696,0.783,0.7696,0.7741,10800.0],["1978-08-18",0.7741,0.7785,0.7606,0.7606,11600.0],["1978-08-21",0.7606,0.7606,0.7427,0.7606,12400.0],["1978-08-22",0.7606,0.7651,0.7472,0.7606,24000.0],["1978-08-23",0.7606,0.7651,0.7517,0.7562,8800.0],["1978-08-24",0.7562,0.7651,0.7562,0.7606,4400.0],["1978-08-25",0.7606,0.7785,0.7606,0.7696,26000.0],["1978-08-28",0.7696,0.7785,0.7651,0.7741,7600.0],["1978-08-29",0.7741,0.783,0.7696,0.7741,8000.0],["1978-08-30",0.7741,0.7741,0.7606,0.7696,6000.0],["1978-08-31",0.7696,0.7741,0.7606,0.7606,10000.0],["1978-09-01",0.7606,0.7651,0.7606,0.7606,4400.0],["1978-09-05",0.7606,0.7651,0.7562,0.7606,7200.0],["1978-09-06",0.7606,0.7696,0.7606,0.7651,6000.0],["1978-09-07",0.7651,0.7696,0.7562,0.7651,14400.0],["1978-09-08",0.7651,0.7696,0.7606,0.7606,16400.0],["1978-09-11",0.7606,0.7696,0.7606,0.7696,5600.0],["1978-09-12",0.7651,0.7651,0.7517,0.7606,34800.0],["1978-09-13",0.7606,0.7696,0.7606,0.7651,7200.0],["1978-09-14",0.7651,0.7696,0.7651,0.7651,13600.0],["1978-09-15",0.7651,0.7696,0.7651,0.7651,8000.0],["1978-09-18",0.7651,0.7696,0.7651,0.7696,8000.0],["1978-09-19",0.7696,0.7741,0.7651,0.7651,19200.0],["1978-09-20",0.7651,0.7696,0.7651,0.7696,6000.0],["1978-09-21",0.7651,0.7651,0.7562,0.7651,32400.0],["1978-09-22",0.7651,0.7741,0.7562,0.7696,9200.0],["1978-09-25",0.7651,0.7651,0.7562,0.7606,6800.0],["1978-09-26",0.7606,0.7651,0.7562,0.7562,30000.0],["1978-09-27",0.7562,0.7696,0.7562,0.7562,35600.0],["1978-09-28",0.7562,0.7606,0.7562,0.7606,5600.0],["1978-09-29",0.7606,0.7606,0.7562,0.7562,3600.0],["1978-10-02",0.7562,0.7606,0.7562,0.7562,3200.0],["1978-10-03",0.7562,0.7651,0.7517,0.7562,13600.0],["1978-10-04",0.7562,0.7606,0.7562,0.7606,4000.0],["1978-10-05",0.7606,0.7651,0.7562,0.7562,6000.0],["1978-10-06",0.7562,0.7651,0.7562,0.7606,10000.0],["1978-10-09",0.7606,0.7651,0.7606,0.7606,3200.0],["1978-10-10",0.7606,0.7651,0.7606,0.7606,7200.0],["1978-10-11",0.7606,0.7651,0.7606,0.7651,1200.0],["1978-10-12",0.7651,0.7651,0.7606,0.7606,8400.0],["1978-10-13",0.7606,0.7651,0.7517,0.7606,20800.0],["1978-10-16",0.7606,0.7651,0.7606,0.7606,3600.0],["1978-10-17",0.7606,0.7606,0.7606,0.7606,2400.0],["1978-10-18",0.7606,0.7606,0.7606,0.7606,13600.0],["1978-10-19",0.7606,0.7651,0.7606,0.7651,11200.0],["1978-10-20",0.7562,0.7562,0.7427,0.7427,5200.0],["1978-10-23",0.7427,0.7517,0.7338,0.7427,9600.0],["1978-10-24",0.7427,0.7517,0.7427,0.7472,3600.0],["1978-10-25",0.7249,0.7249,0.7159,0.7204,8000.0],["1978-10-26",0.7204,0.7249,0.6846,0.6846,34400.0],["1978-10-27",0.6891,0.698,0.6891,0.6891,6400.0],["1978-10-30",0.6891,0.6935,0.6801,0.6801,10800.0],["1978-10-31",0.6846,0.698,0.6846,0.6935,8400.0],["1978-11-01",0.698,0.7114,0.698,0.7114,6000.0],["1978-11-02",0.7114,0.7159,0.7025,0.7025,10000.0],["1978-11-03",0.7025,0.7159,0.7025,0.7159,3600.0],["1978-11-06",0.7159,0.7204,0.7114,0.7204,5200.0],["1978-11-07",0.7114,0.7114,0.707,0.707,6800.0],["1978-11-08",0.707,0.7159,0.707,0.707,6800.0],["1978-11-09",0.707,0.707,0.707,0.707,14400.0],["1978-11-10",0.707,0.7204,0.707,0.707,7600.0],["1978-11-13",0.707,0.707,0.707,0.707,14400.0],["1978-11-14",0.707,0.7114,0.6846,0.6846,41600.0],["1978-11-15",0.6846,0.6935,0.6846,0.6891,5600.0],["1978-11-16",0.6891,0.698,0.6801,0.6846,7200.0],["1978-11-17",0.6846,0.6935,0.6846,0.6846,9600.0],["1978-11-20",0.6935,0.7025,0.6935,0.698,6400.0],["1978-11-21",0.7025,0.7159,0.7025,0.7159,46800.0],["1978-11-22",0.7159,0.7249,0.707,0.707,9600.0],["1978-11-24",0.707,0.7159,0.707,0.7159,2000.0],["1978-11-27",0.7159,0.7204,0.707,0.7204,6800.0],["1978-11-28",0.7204,0.7204,0.7114,0.7204,6000.0],["1978-11-29",0.7204,0.7204,0.707,0.7159,7200.0],["1978-11-30",0.707,0.707,0.6891,0.6891,7200.0],["1978-12-01",0.6935,0.698,0.6935,0.6935,23600.0],["1978-12-04",0.6935,0.698,0.6846,0.6846,11600.0],["1978-12-05",0.6891,0.6935,0.6891,0.6891,10400.0],["1978-12-06",0.6891,0.698,0.6891,0.6935,6800.0],["1978-12-07",0.6935,0.698,0.6891,0.6891,15200.0],["1978-12-08",0.6891,0.698,0.6891,0.698,7200.0],["1978-12-11",0.698,0.698,0.6891,0.698,5600.0],["1978-12-12",0.698,0.698,0.6891,0.6935,2800.0],["1978-12-13",0.6935,0.698,0.6891,0.698,8000.0],["1978-12-14",0.698,0.698,0.6891,0.6891,8400.0],["1978-12-15",0.6891,0.6935,0.6891,0.6891,4800.0],["1978-12-18",0.6891,0.6935,0.6801,0.6846,16800.0],["1978-12-19",0.6846,0.6846,0.6801,0.6801,4800.0],["1978-12-20",0.6846,0.6891,0.6846,0.6891,4400.0],["1978-12-21",0.6891,0.6891,0.6756,0.6801,7600.0],["1978-12-22",0.6801,0.6846,0.6801,0.6801,7600.0],["1978-12-26",0.6801,0.6891,0.6801,0.6801,6400.0],["1978-12-27",0.6801,0.6891,0.6801,0.6891,4400.0],["1978-12-28",0.6891,0.6935,0.6846,0.6891,8400.0],["1978-12-29",0.6846,0.6846,0.6801,0.6801,7200.0],["1979-01-02",0.6801,0.6935,0.6801,0.6891,7200.0],["1979-01-03",0.6891,0.6935,0.6846,0.6935,4800.0],["1979-01-04",0.6935,0.6935,0.6801,0.6801,43200.0],["1979-01-05",0.6846,0.6935,0.6846,0.6846,12000.0],["1979-01-08",0.6846,0.6935,0.6846,0.6846,6800.0],["1979-01-09",0.6846,0.6935,0.6846,0.6846,20000.0],["1979-01-10",0.6846,0.6935,0.6846,0.6846,8400.0],["1979-01-11",0.6846,0.6935,0.6846,0.6846,13200.0],["1979-01-12",0.6846,0.698,0.6846,0.6935,10000.0],["1979-01-15",0.6935,0.6935,0.6891,0.6891,5600.0],["1979-01-16",0.6891,0.6935,0.6891,0.6935,6000.0],["1979-01-17",0.6935,0.6935,0.6801,0.6801,54800.0],["1979-01-18",0.6801,0.6891,0.6801,0.6891,16000.0],["1979-01-19",0.6891,0.6891,0.6846,0.6846,11200.0],["1979-01-22",0.6846,0.6891,0.6801,0.6891,5600.0],["1979-01-23",0.6891,0.698,0.6846,0.6846,40800.0],["1979-01-24",0.6935,0.698,0.6935,0.698,23600.0],["1979-01-25",0.6891,0.6891,0.6756,0.6891,19200.0],["1979-01-26",0.6891,0.6935,0.6846,0.6846,7600.0],["1979-01-29",0.6846,0.698,0.6846,0.6891,12800.0],["1979-01-30",0.6891,0.698,0.6891,0.698,7600.0],["1979-01-31",0.698,0.707,0.6935,0.707,85600.0],["1979-02-01",0.7025,0.7025,0.6891,0.6935,8000.0],["1979-02-02",0.6935,0.707,0.6935,0.698,5200.0],["1979-02-05",0.698,0.7025,0.6891,0.698,6800.0],["1979-02-06",0.698,0.707,0.698,0.7025,27200.0],["1979-02-07",0.7025,0.7025,0.6935,0.6935,5200.0],["1979-02-08",0.6935,0.698,0.6891,0.698,10000.0],["1979-02-09",0.698,0.698,0.6846,0.698,14400.0],["1979-02-12",0.6891,0.6891,0.6846,0.6891,20000.0],["1979-02-13",0.6891,0.6935,0.6846,0.6935,10400.0],["1979-02-14",0.6935,0.6935,0.6846,0.6846,4400.0],["1979-02-15",0.6846,0.698,0.6801,0.698,20400.0],["1979-02-16",0.698,0.698,0.6846,0.6891,6000.0],["1979-02-20",0.6891,0.698,0.6891,0.6935,9600.0],["1979-02-21",0.6935,0.698,0.6891,0.6891,18400.0],["1979-02-22",0.6891,0.698,0.6891,0.698,7600.0],["1979-02-23",0.698,0.698,0.6846,0.6846,9600.0],["1979-02-26",0.6891,0.698,0.6891,0.698,8000.0],["1979-02-27",0.698,0.698,0.6935,0.698,9200.0],["1979-02-28",0.698,0.698,0.6891,0.6935,12000.0],["1979-03-01",0.6935,0.698,0.6935,0.698,10000.0],["1979-03-02",0.698,0.698,0.6891,0.6891,9200.0],["1979-03-05",0.6891,0.6891,0.6846,0.6846,8800.0],["1979-03-06",0.6846,0.6891,0.6846,0.6891,10400.0],["1979-03-07",0.6891,0.6935,0.6846,0.6935,10800.0],["1979-03-08",0.6891,0.6891,0.6846,0.6846,6000.0],["1979-03-09",0.6846,0.6935,0.6846,0.6846,29600.0],["1979-03-12",0.6846,0.6935,0.6801,0.6801,10000.0],["1979-03-13",0.6801,0.6891,0.6801,0.6846,4000.0],["1979-03-14",0.6846,0.6935,0.6846,0.6846,4400.0],["1979-03-15",0.6846,0.6935,0.6846,0.6846,5600.0],["1979-03-16",0.6846,0.6935,0.6801,0.6801,21600.0],["1979-03-19",0.6846,0.6935,0.6846,0.6846,9200.0],["1979-03-20",0.6846,0.6935,0.6846,0.6891,12400.0],["1979-03-21",0.6891,0.6935,0.6846,0.6891,3600.0],["1979-03-22",0.6891,0.6935,0.6846,0.6891,5600.0],["1979-03-23",0.6891,0.6935,0.6846,0.6891,16000.0],["1979-03-26",0.6891,0.6891,0.6846,0.6891,6400.0],["1979-03-27",0.6891,0.6935,0.6891,0.6891,12400.0],["1979-03-28",0.6891,0.6935,0.6891,0.6891,8400.0],["1979-03-29",0.6891,0.6935,0.6846,0.6935,20400.0],["1979-03-30",0.6935,0.698,0.6891,0.6891,24800.0],["1979-04-02",0.6891,0.6935,0.6712,0.6712,18800.0],["1979-04-03",0.6712,0.6801,0.6712,0.6801,12000.0],["1979-04-04",0.6801,0.6846,0.6756,0.6846,8000.0],["1979-04-05",0.6846,0.6846,0.6756,0.6846,24000.0],["1979-04-06",0.6846,0.6891,0.6756,0.6891,12400.0],["1979-04-09",0.6891,0.6891,0.6801,0.6891,8000.0],["1979-04-10",0.6891,0.6935,0.6801,0.6891,11200.0],["1979-04-11",0.6891,0.6935,0.6846,0.6935,4000.0],["1979-04-12",0.6846,0.6846,0.6846,0.6846,3600.0],["1979-04-16",0.6846,0.6891,0.6756,0.6756,10000.0],["1979-04-17",0.6756,0.6756,0.6756,0.6756,6800.0],["1979-04-18",0.6756,0.6801,0.6712,0.6712,16400.0],["1979-04-19",0.6712,0.6756,0.6712,0.6756,4000.0],["1979-04-20",0.6756,0.6891,0.6756,0.6891,14000.0],["1979-04-23",0.6891,0.6891,0.6891,0.6891,122400.0],["1979-04-24",0.6846,0.6846,0.6577,0.6712,18000.0],["1979-04-25",0.6712,0.6712,0.6577,0.6577,13600.0],["1979-04-26",0.6577,0.6667,0.6533,0.6667,33200.0],["1979-04-27",0.6622,0.6622,0.6354,0.6398,26400.0],["1979-04-30",0.6443,0.6533,0.6443,0.6533,8800.0],["1979-05-01",0.6533,0.6577,0.6488,0.6577,8000.0],["1979-05-02",0.6577,0.6577,0.6488,0.6577,6400.0],["1979-05-03",0.6577,0.6577,0.6488,0.6577,30000.0],["1979-05-04",0.6577,0.6577,0.6488,0.6488,11600.0],["1979-05-07",0.6488,0.6577,0.6443,0.6488,19200.0],["1979-05-08",0.6488,0.6533,0.6443,0.6443,30800.0],["1979-05-09",0.6443,0.6533,0.6443,0.6443,8400.0],["1979-05-10",0.6443,0.6533,0.6443,0.6443,10800.0],["1979-05-11",0.6443,0.6533,0.6398,0.6488,6800.0],["1979-05-14",0.6488,0.6488,0.6398,0.6443,6800.0],["1979-05-15",0.6443,0.6443,0.6398,0.6443,6000.0],["1979-05-16",0.6443,0.6443,0.6398,0.6443,3200.0],["1979-05-17",0.6443,0.6443,0.6398,0.6443,11600.0],["1979-05-18",0.6443,0.6488,0.6398,0.6443,10800.0],["1979-05-21",0.6443,0.6488,0.6398,0.6398,4400.0],["1979-05-22",0.6443,0.6533,0.6443,0.6488,10400.0],["1979-05-23",0.6488,0.6533,0.6398,0.6398,5600.0],["1979-05-24",0.6443,0.6577,0.6443,0.6533,7200.0],["1979-05-25",0.6533,0.6622,0.6533,0.6577,9600.0],["1979-05-29",0.6577,0.6712,0.6577,0.6622,19600.0],["1979-05-30",0.6622,0.6756,0.6577,0.6756,40800.0],["1979-05-31",0.6756,0.6756,0.6622,0.6667,2800.0],["1979-06-01",0.6667,0.6756,0.6622,0.6622,8800.0],["1979-06-04",0.6622,0.6756,0.6533,0.6622,16000.0],["1979-06-05",0.6622,0.6667,0.6577,0.6577,6400.0],["1979-06-06",0.6622,0.6667,0.6622,0.6622,2000.0],["1979-06-07",0.6667,0.6756,0.6667,0.6712,15200.0],["1979-06-08",0.6712,0.6756,0.6622,0.6756,15200.0],["1979-06-11",0.6756,0.6801,0.6712,0.6712,12800.0],["1979-06-12",0.6712,0.6801,0.6712,0.6801,8000.0],["1979-06-13",0.6801,0.6891,0.6756,0.6801,17600.0],["1979-06-14",0.6801,0.6801,0.6712,0.6756,6000.0],["1979-06-15",0.6756,0.6756,0.6712,0.6712,8000.0],["1979-06-18",0.6712,0.6712,0.6667,0.6667,9600.0],["1979-06-19",0.6667,0.6756,0.6667,0.6667,4800.0],["1979-06-20",0.6712,0.6801,0.6712,0.6756,6000.0],["1979-06-21",0.6756,0.6846,0.6712,0.6801,8800.0],["1979-06-22",0.6801,0.6935,0.6667,0.6846,8400.0],["1979-06-25",0.6846,0.698,0.6667,0.6756,17600.0],["1979-06-26",0.6756,0.6801,0.6667,0.6667,14800.0],["1979-06-27",0.6667,0.6801,0.6667,0.6801,10000.0],["1979-06-28",0.6801,0.6891,0.6756,0.6891,21600.0],["1979-06-29",0.6891,0.698,0.6846,0.6935,9600.0],["1979-07-02",0.6935,0.707,0.6891,0.6891,12800.0],["1979-07-03",0.6891,0.698,0.6846,0.6891,11200.0],["1979-07-05",0.6891,0.6935,0.6846,0.6891,5200.0],["1979-07-06",0.6891,0.7025,0.6846,0.6935,17600.0],["1979-07-09",0.698,0.7159,0.698,0.7114,17200.0],["1979-07-10",0.7159,0.7383,0.7159,0.7293,17600.0],["1979-07-11",0.7293,0.7383,0.7249,0.7249,14800.0],["1979-07-12",0.7249,0.7338,0.7249,0.7293,11600.0],["1979-07-13",0.7293,0.7293,0.7204,0.7249,4800.0],["1979-07-16",0.7249,0.7383,0.7249,0.7383,9200.0],["1979-07-17",0.7383,0.7427,0.7249,0.7249,18000.0],["1979-07-18",0.7249,0.7338,0.7249,0.7338,7200.0],["1979-07-19",0.7338,0.7383,0.7249,0.7293,18000.0],["1979-07-20",0.7293,0.7338,0.7249,0.7249,15600.0],["1979-07-23",0.7249,0.7338,0.7249,0.7249,6400.0],["1979-07-24",0.7249,0.7293,0.7249,0.7293,4400.0],["1979-07-25",0.7114,0.7114,0.698,0.7025,70000.0],["1979-07-26",0.7025,0.7114,0.698,0.707,7600.0],["1979-07-27",0.707,0.707,0.698,0.707,3600.0],["1979-07-30",0.707,0.707,0.6891,0.698,10000.0],["1979-07-31",0.698,0.707,0.6891,0.6935,32800.0],["1979-08-01",0.7025,0.707,0.7025,0.707,4000.0],["1979-08-02",0.707,0.707,0.698,0.7025,10800.0],["1979-08-03",0.7025,0.707,0.6935,0.698,9600.0],["1979-08-06",0.698,0.698,0.6891,0.6891,8000.0],["1979-08-07",0.6891,0.698,0.6846,0.698,4800.0],["1979-08-08",0.698,0.7025,0.6846,0.6846,15600.0],["1979-08-09",0.6935,0.7025,0.6935,0.7025,11200.0],["1979-08-10",0.7025,0.7025,0.6935,0.698,10000.0],["1979-08-13",0.698,0.7025,0.6891,0.6891,36800.0],["1979-08-14",0.6891,0.698,0.6846,0.6891,15600.0],["1979-08-15",0.6891,0.6935,0.6891,0.6935,8400.0],["1979-08-16",0.6935,0.6935,0.6846,0.6891,11600.0],["1979-08-17",0.6891,0.698,0.6891,0.698,46400.0],["1979-08-20",0.698,0.7025,0.6935,0.6935,6800.0],["1979-08-21",0.698,0.707,0.698,0.698,8800.0],["1979-08-22",0.698,0.7025,0.6935,0.698,5200.0],["1979-08-23",0.698,0.698,0.6935,0.698,3600.0],["1979-08-24",0.698,0.7025,0.6935,0.698,14800.0],["1979-08-27",0.698,0.698,0.6935,0.698,4000.0],["1979-08-28",0.698,0.7025,0.6935,0.698,17600.0],["1979-08-29",0.698,0.698,0.6935,0.6935,4800.0],["1979-08-30",0.6935,0.698,0.6935,0.698,10800.0],["1979-08-31",0.698,0.698,0.6935,0.6935,9600.0],["1979-09-04",0.6935,0.698,0.6935,0.698,5600.0],["1979-09-05",0.698,0.698,0.6891,0.6891,11600.0],["1979-09-06",0.6891,0.6935,0.6846,0.6891,15200.0],["1979-09-07",0.6891,0.6891,0.6846,0.6846,6800.0],["1979-09-10",0.6846,0.6846,0.6756,0.6846,8400.0],["1979-09-11",0.6846,0.6846,0.6712,0.6801,16400.0],["1979-09-12",0.6801,0.6846,0.6667,0.6712,10400.0],["1979-09-13",0.6712,0.6756,0.6667,0.6756,8400.0],["1979-09-14",0.6756,0.6756,0.6667,0.6712,6800.0],["1979-09-17",0.6712,0.6801,0.6712,0.6801,12800.0],["1979-09-18",0.6756,0.6756,0.6622,0.6622,17600.0],["1979-09-19",0.6622,0.6712,0.6622,0.6622,9600.0],["1979-09-20",0.6622,0.6712,0.6622,0.6712,6800.0],["1979-09-21",0.6712,0.6712,0.6577,0.6622,16000.0],["1979-09-24",0.6622,0.6667,0.6577,0.6577,135200.0],["1979-09-25",0.6577,0.6622,0.6577,0.6622,17600.0],["1979-09-26",0.6622,0.6667,0.6577,0.6577,17600.0],["1979-09-27",0.6577,0.6667,0.6577,0.6667,16800.0],["1979-09-28",0.6667,0.6667,0.6577,0.6622,8000.0],["1979-10-01",0.6667,0.6756,0.6667,0.6756,4800.0],["1979-10-02",0.6756,0.6756,0.6622,0.6756,8800.0],["1979-10-03",0.6756,0.6756,0.6622,0.6756,6800.0],["1979-10-04",0.6756,0.6846,0.6712,0.6712,12400.0],["1979-10-05",0.6712,0.6712,0.6577,0.6667,13200.0],["1979-10-08",0.6667,0.6712,0.6577,0.6712,8400.0],["1979-10-09",0.6712,0.6801,0.6577,0.6577,17200.0],["1979-10-10",0.6577,0.6622,0.6533,0.6577,16800.0],["1979-10-11",0.6577,0.6577,0.6443,0.6488,10800.0],["1979-10-12",0.6488,0.6533,0.6443,0.6533,6800.0],["1979-10-15",0.6533,0.6622,0.6488,0.6488,9600.0],["1979-10-16",0.6488,0.6622,0.6443,0.6488,16800.0],["1979-10-17",0.6488,0.6577,0.6488,0.6577,18000.0],["1979-10-18",0.6577,0.6622,0.6533,0.6622,6000.0],["1979-10-19",0.6622,0.6622,0.6577,0.6622,10400.0],["1979-10-22",0.6577,0.6577,0.6488,0.6577,14000.0],["1979-10-23",0.6533,0.6533,0.6488,0.6488,7200.0],["1979-10-24",0.6533,0.6622,0.6533,0.6622,3600.0],["1979-10-25",0.6398,0.6398,0.6264,0.6398,26800.0],["1979-10-26",0.6354,0.6354,0.6309,0.6354,4400.0],["1979-10-29",0.6354,0.6398,0.6264,0.6309,13200.0],["1979-10-30",0.6309,0.6398,0.6309,0.6309,5600.0],["1979-10-31",0.6309,0.6398,0.6264,0.6264,16400.0],["1979-11-01",0.6354,0.6354,0.6354,0.6354,4000.0],["1979-11-02",0.6354,0.6354,0.6264,0.6309,7200.0],["1979-11-05",0.6309,0.6309,0.6175,0.6175,7200.0],["1979-11-06",0.6175,0.6309,0.6085,0.6085,10800.0],["1979-11-07",0.6085,0.613,0.6085,0.613,8000.0],["1979-11-08",0.613,0.6175,0.604,0.604,7200.0],["1979-11-09",0.604,0.6264,0.604,0.6219,6000.0],["1979-11-12",0.6264,0.6309,0.6264,0.6264,4400.0],["1979-11-13",0.6264,0.6354,0.6175,0.6175,12000.0],["1979-11-14",0.6175,0.6398,0.6175,0.6175,9200.0],["1979-11-15",0.6175,0.6354,0.613,0.6309,10000.0],["1979-11-16",0.6309,0.6398,0.6264,0.6398,5200.0],["1979-11-19",0.6398,0.6398,0.6219,0.6354,16800.0],["1979-11-20",0.6354,0.6354,0.6219,0.6264,4000.0],["1979-11-21",0.6264,0.6309,0.6219,0.6309,11600.0],["1979-11-23",0.6309,0.6398,0.6175,0.6309,24400.0],["1979-11-26",0.6309,0.6533,0.6309,0.6443,12400.0],["1979-11-27",0.6577,0.6712,0.6577,0.6712,25600.0],["1979-11-28",0.6712,0.6712,0.6622,0.6667,6000.0],["1979-11-29",0.6667,0.6891,0.6667,0.6756,10800.0],["1979-11-30",0.6756,0.6756,0.6667,0.6756,8000.0],["1979-12-03",0.6756,0.6846,0.6667,0.6667,7200.0],["1979-12-04",0.6667,0.6801,0.6667,0.6712,6800.0],["1979-12-05",0.6712,0.6801,0.6667,0.6667,6000.0],["1979-12-06",0.6667,0.6756,0.6577,0.6577,11200.0],["1979-12-07",0.6667,0.6756,0.6667,0.6667,6800.0],["1979-12-10",0.6667,0.6712,0.6577,0.6577,9200.0],["1979-12-11",0.6577,0.6622,0.6398,0.6398,10800.0],["1979-12-12",0.6398,0.6488,0.6354,0.6443,15200.0],["1979-12-13",0.6443,0.6443,0.6309,0.6354,13600.0],["1979-12-14",0.6354,0.6398,0.6309,0.6354,16000.0],["1979-12-17",0.6354,0.6398,0.6309,0.6309,8800.0],["1979-12-18",0.6309,0.6354,0.6309,0.6309,13600.0],["1979-12-19",0.6309,0.6354,0.6175,0.6219,25600.0],["1979-12-20",0.6219,0.6309,0.6085,0.613,20000.0],["1979-12-21",0.613,0.6219,0.6085,0.6175,12800.0],["1979-12-24",0.6175,0.6175,0.604,0.6175,6400.0],["1979-12-26",0.6175,0.6219,0.613,0.6219,11200.0],["1979-12-27",0.6219,0.6264,0.613,0.6175,8800.0],["1979-12-28",0.6175,0.6219,0.6175,0.6219,7200.0],["1979-12-31",0.6219,0.6398,0.613,0.6354,13600.0],["1980-01-02",0.6309,0.6309,0.613,0.613,11200.0],["1980-01-03",0.6175,0.6264,0.6175,0.6264,14400.0],["1980-01-04",0.6264,0.6354,0.6219,0.6264,5200.0],["1980-01-07",0.6354,0.6533,0.6354,0.6533,10000.0],["1980-01-08",0.6533,0.6533,0.6398,0.6488,3200.0],["1980-01-09",0.6443,0.6443,0.6309,0.6354,24000.0],["1980-01-10",0.6354,0.6533,0.6309,0.6309,8400.0],["1980-01-11",0.6309,0.6443,0.6309,0.6443,5600.0],["1980-01-14",0.6443,0.6443,0.6354,0.6443,8800.0],["1980-01-15",0.6309,0.6309,0.6264,0.6264,14400.0],["1980-01-16",0.6264,0.6443,0.6264,0.6264,13200.0],["1980-01-17",0.6264,0.6398,0.6264,0.6398,12400.0],["1980-01-18",0.6398,0.6398,0.6309,0.6309,10400.0],["1980-01-21",0.6309,0.6398,0.6219,0.6219,13600.0],["1980-01-22",0.6219,0.6354,0.6219,0.6264,9200.0],["1980-01-23",0.6264,0.6354,0.604,0.6085,27200.0],["1980-01-24",0.6085,0.613,0.6085,0.6085,11200.0],["1980-01-25",0.6085,0.6085,0.5951,0.5996,10000.0],["1980-01-28",0.5996,0.5996,0.5817,0.5817,60800.0],["1980-01-29",0.5817,0.5861,0.5817,0.5861,22000.0],["1980-01-30",0.5817,0.5817,0.5727,0.5727,31200.0],["1980-01-31",0.5727,0.5727,0.5682,0.5727,22800.0],["1980-02-01",0.5727,0.5727,0.5638,0.5727,29600.0],["1980-02-04",0.5727,0.5817,0.5638,0.5772,46800.0],["1980-02-05",0.5772,0.5861,0.5727,0.5861,11200.0],["1980-02-06",0.5861,0.5861,0.5817,0.5861,8400.0],["1980-02-07",0.5861,0.5861,0.5727,0.5861,15200.0],["1980-02-08",0.5861,0.5861,0.5727,0.5772,9200.0],["1980-02-11",0.5772,0.5861,0.5727,0.5861,15600.0],["1980-02-12",0.5817,0.5817,0.5682,0.5727,26800.0],["1980-02-13",0.5727,0.5772,0.5682,0.5682,45200.0],["1980-02-14",0.5682,0.5817,0.5682,0.5682,11200.0],["1980-02-15",0.5682,0.5727,0.5593,0.5593,18400.0],["1980-02-19",0.5593,0.5638,0.5504,0.5548,17600.0],["1980-02-20",0.5504,0.5504,0.528,0.5325,21200.0],["1980-02-21",0.5325,0.5325,0.5235,0.528,14000.0],["1980-02-22",0.528,0.5325,0.5056,0.5325,24400.0],["1980-02-25",0.5325,0.5369,0.5235,0.528,16000.0],["1980-02-26",0.528,0.528,0.519,0.528,12000.0],["1980-02-27",0.528,0.5325,0.5101,0.5101,23600.0],["1980-02-28",0.5101,0.519,0.5101,0.519,116000.0],["1980-02-29",0.5235,0.5369,0.5235,0.528,20800.0],["1980-03-03",0.528,0.5504,0.528,0.5504,20800.0],["1980-03-04",0.5503,0.5503,0.5414,0.5459,10000.0],["1980-03-05",0.5459,0.5503,0.5414,0.5459,11200.0],["1980-03-06",0.5369,0.5369,0.5325,0.5325,20400.0],["1980-03-07",0.5325,0.5325,0.519,0.5235,22000.0],["1980-03-10",0.5235,0.5325,0.519,0.528,10800.0],["1980-03-11",0.528,0.5414,0.528,0.5369,15200.0],["1980-03-12",0.5504,0.5548,0.5504,0.5548,19200.0],["1980-03-13",0.5548,0.5593,0.5459,0.5459,8000.0],["1980-03-14",0.5459,0.5548,0.5459,0.5459,4400.0],["1980-03-17",0.5459,0.5459,0.5325,0.5325,16000.0],["1980-03-18",0.5325,0.5459,0.5325,0.5369,8000.0],["1980-03-19",0.5369,0.5504,0.5235,0.5369,36800.0],["1980-03-20",0.5369,0.5459,0.5369,0.5459,7200.0],["1980-03-21",0.5459,0.5459,0.5235,0.5325,10400.0],["1980-03-24",0.5325,0.5369,0.5235,0.5235,6000.0],["1980-03-25",0.5235,0.5325,0.5235,0.5325,4800.0],["1980-03-26",0.5325,0.5504,0.5325,0.5504,7200.0],["1980-03-27",0.5504,0.5504,0.5235,0.5325,9200.0],["1980-03-28",0.5235,0.5235,0.5235,0.5235,1200.0],["1980-03-31",0.5235,0.5504,0.5235,0.5504,16400.0],["1980-04-01",0.5504,0.5548,0.5414,0.5504,10800.0],["1980-04-02",0.5548,0.5772,0.5548,0.5772,3600.0],["1980-04-03",0.5772,0.5772,0.5593,0.5593,8800.0],["1980-04-07",0.5593,0.5727,0.5593,0.5638,7600.0],["1980-04-08",0.5638,0.5817,0.5593,0.5817,8000.0],["1980-04-09",0.5817,0.5817,0.5593,0.5727,9200.0],["1980-04-10",0.5727,0.5817,0.5638,0.5772,18000.0],["1980-04-11",0.5772,0.5951,0.5727,0.5817,14800.0],["1980-04-14",0.5951,0.6175,0.5951,0.6085,20800.0],["1980-04-15",0.6085,0.6175,0.6085,0.6175,9600.0],["1980-04-16",0.6219,0.6398,0.6219,0.6354,13600.0],["1980-04-17",0.6354,0.6533,0.6175,0.6533,13600.0],["1980-04-18",0.6533,0.6801,0.6533,0.6577,28000.0],["1980-04-21",0.6577,0.6577,0.6443,0.6533,12800.0],["1980-04-22",0.6533,0.6533,0.6443,0.6533,6400.0],["1980-04-23",0.6533,0.6577,0.6488,0.6488,8400.0],["1980-04-24",0.6488,0.6488,0.6175,0.6219,9600.0],["1980-04-25",0.6264,0.6443,0.6264,0.6443,5200.0],["1980-04-28",0.6443,0.6488,0.6443,0.6443,3600.0],["1980-04-29",0.6398,0.6398,0.6309,0.6309,5600.0],["1980-04-30",0.6309,0.6354,0.6264,0.6264,14800.0],["1980-05-01",0.6264,0.6398,0.6085,0.6219,17600.0],["1980-05-02",0.6219,0.6264,0.6175,0.6175,3600.0],["1980-05-05",0.6175,0.6398,0.613,0.6264,25600.0],["1980-05-06",0.6264,0.6354,0.6175,0.6309,11200.0],["1980-05-07",0.6354,0.6443,0.6354,0.6398,14800.0],["1980-05-08",0.6398,0.6398,0.6309,0.6398,17200.0],["1980-05-09",0.6398,0.6398,0.6264,0.6309,9200.0],["1980-05-12",0.6309,0.6398,0.6219,0.6398,7600.0],["1980-05-13",0.6398,0.6398,0.6309,0.6398,13600.0],["1980-05-14",0.6398,0.6443,0.6398,0.6398,10000.0],["1980-05-15",0.6398,0.6443,0.6398,0.6398,16000.0],["1980-05-16",0.6398,0.6443,0.6309,0.6443,16400.0],["1980-05-19",0.6443,0.6443,0.6309,0.6309,9600.0],["1980-05-20",0.6309,0.6398,0.6309,0.6309,4400.0],["1980-05-21",0.6309,0.6398,0.6309,0.6354,8400.0],["1980-05-22",0.6398,0.6443,0.6398,0.6443,5600.0],["1980-05-23",0.6443,0.6488,0.6354,0.6443,10000.0],["1980-05-27",0.6488,0.6533,0.6488,0.6533,11600.0],["1980-05-28",0.6533,0.6533,0.6488,0.6488,10000.0],["1980-05-29",0.6488,0.6577,0.6488,0.6533,13200.0],["1980-05-30",0.6533,0.6533,0.6443,0.6443,7200.0],["1980-06-02",0.6443,0.6577,0.6398,0.6533,10800.0],["1980-06-03",0.6533,0.6533,0.6354,0.6488,9600.0],["1980-06-04",0.6488,0.6533,0.6398,0.6488,18400.0],["1980-06-05",0.6488,0.6577,0.6443,0.6577,18400.0],["1980-06-06",0.6577,0.6577,0.6533,0.6533,7600.0],["1980-06-09",0.6577,0.6712,0.6577,0.6667,18800.0],["1980-06-10",0.6667,0.6667,0.6533,0.6667,19600.0],["1980-06-11",0.6667,0.6667,0.6533,0.6533,22000.0],["1980-06-12",0.6533,0.6622,0.6488,0.6533,20000.0],["1980-06-13",0.6577,0.6667,0.6577,0.6622,5200.0],["1980-06-16",0.6622,0.6667,0.6533,0.6667,35600.0],["1980-06-17",0.6667,0.6667,0.6577,0.6667,20400.0],["1980-06-18",0.6667,0.6667,0.6577,0.6667,15600.0],["1980-06-19",0.6667,0.6801,0.6667,0.6712,22800.0],["1980-06-20",0.6756,0.6846,0.6756,0.6846,22000.0],["1980-06-23",0.6846,0.6891,0.6801,0.6891,14800.0],["1980-06-24",0.6891,0.7025,0.6846,0.698,26800.0],["1980-06-25",0.698,0.7025,0.6935,0.7025,18800.0],["1980-06-26",0.7025,0.707,0.6891,0.707,22800.0],["1980-06-27",0.707,0.707,0.698,0.698,5200.0],["1980-06-30",0.698,0.7025,0.6891,0.698,20000.0],["1980-07-01",0.698,0.7025,0.6801,0.6891,12000.0],["1980-07-02",0.6891,0.6935,0.6846,0.6846,8000.0],["1980-07-03",0.6846,0.6935,0.6801,0.6801,12800.0],["1980-07-07",0.6846,0.6935,0.6846,0.6935,8000.0],["1980-07-08",0.6935,0.698,0.6756,0.6891,28000.0],["1980-07-09",0.6891,0.698,0.6801,0.6801,13600.0],["1980-07-10",0.6801,0.6801,0.6712,0.6756,16000.0],["1980-07-11",0.6756,0.6756,0.6577,0.6667,32000.0],["1980-07-14",0.6667,0.6891,0.6667,0.6756,24000.0],["1980-07-15",0.6801,0.6891,0.6801,0.6891,6800.0],["1980-07-16",0.6891,0.6935,0.6712,0.6712,16000.0],["1980-07-17",0.6712,0.6846,0.6712,0.6756,5200.0],["1980-07-18",0.6801,0.6891,0.6801,0.6846,8400.0],["1980-07-21",0.6846,0.6935,0.6846,0.6846,5600.0],["1980-07-22",0.6846,0.6935,0.6846,0.6935,12400.0],["1980-07-23",0.6935,0.6935,0.6846,0.6846,7200.0],["1980-07-24",0.6846,0.6935,0.6801,0.6846,174000.0],["1980-07-25",0.6712,0.6712,0.6398,0.6577,78400.0],["1980-07-28",0.6533,0.6533,0.6219,0.6533,19200.0],["1980-07-29",0.6488,0.6488,0.6264,0.6398,26000.0],["1980-07-30",0.6398,0.6488,0.6354,0.6354,13200.0],["1980-07-31",0.6354,0.6398,0.6175,0.6309,19200.0],["1980-08-01",0.6309,0.6443,0.6264,0.6443,21200.0],["1980-08-04",0.6443,0.6443,0.6309,0.6354,14400.0],["1980-08-05",0.6354,0.6443,0.6309,0.6398,16000.0],["1980-08-06",0.6398,0.6443,0.6354,0.6443,12800.0],["1980-08-07",0.6443,0.6488,0.6398,0.6488,18000.0],["1980-08-08",0.6488,0.6577,0.6488,0.6577,11200.0],["1980-08-11",0.6577,0.6622,0.6488,0.6488,10000.0],["1980-08-12",0.6488,0.6577,0.6488,0.6488,5600.0],["1980-08-13",0.6488,0.6577,0.6488,0.6488,9600.0],["1980-08-14",0.6533,0.6622,0.6533,0.6533,5600.0],["1980-08-15",0.6533,0.6577,0.6488,0.6488,8400.0],["1980-08-18",0.6488,0.6577,0.6488,0.6488,32800.0],["1980-08-19",0.6488,0.6488,0.6085,0.6175,120000.0],["1980-08-20",0.6175,0.6264,0.6085,0.6175,10800.0],["1980-08-21",0.6175,0.6175,0.613,0.6175,8000.0],["1980-08-22",0.6175,0.6309,0.6175,0.6309,18000.0],["1980-08-25",0.6309,0.6309,0.613,0.6175,46800.0],["1980-08-26",0.6175,0.6309,0.613,0.613,11200.0],["1980-08-27",0.613,0.6219,0.6085,0.613,8400.0],["1980-08-28",0.613,0.6219,0.5996,0.5996,21600.0],["1980-08-29",0.5996,0.6175,0.5996,0.5996,20400.0],["1980-09-02",0.5996,0.6219,0.5996,0.6175,13600.0],["1980-09-03",0.6264,0.6398,0.6264,0.6354,6000.0],["1980-09-04",0.6354,0.6443,0.6354,0.6354,15200.0],["1980-09-05",0.6354,0.6533,0.6354,0.6398,16400.0],["1980-09-08",0.6398,0.6398,0.6264,0.6398,10800.0],["1980-09-09",0.6354,0.6354,0.6175,0.6219,18400.0],["1980-09-10",0.6219,0.6309,0.6085,0.6085,16800.0],["1980-09-11",0.6085,0.6309,0.6085,0.6309,8400.0],["1980-09-12",0.6309,0.6309,0.6219,0.6264,10400.0],["1980-09-15",0.6264,0.6354,0.6175,0.6264,4800.0],["1980-09-16",0.6264,0.6354,0.6175,0.6175,4800.0],["1980-09-17",0.6175,0.6175,0.604,0.6085,91600.0],["1980-09-18",0.6085,0.6219,0.6085,0.613,36400.0],["1980-09-19",0.613,0.6264,0.613,0.6219,25200.0],["1980-09-22",0.6219,0.6264,0.613,0.6264,14400.0],["1980-09-23",0.6264,0.6398,0.6264,0.6354,19200.0],["1980-09-24",0.6309,0.6309,0.6175,0.6309,15600.0],["1980-09-25",0.6309,0.6354,0.6175,0.6175,11200.0],["1980-09-26",0.6175,0.6309,0.6175,0.6264,16400.0],["1980-09-29",0.6175,0.6175,0.613,0.613,8400.0],["1980-09-30",0.613,0.6309,0.613,0.6219,16000.0],["1980-10-01",0.6219,0.6354,0.6175,0.6219,13200.0],["1980-10-02",0.6264,0.6443,0.6264,0.6398,21600.0],["1980-10-03",0.6398,0.6533,0.6398,0.6488,10000.0],["1980-10-06",0.6488,0.6533,0.6354,0.6398,10400.0],["1980-10-07",0.6398,0.6488,0.6398,0.6443,10000.0],["1980-10-08",0.6443,0.6488,0.6398,0.6398,8000.0],["1980-10-09",0.6398,0.6577,0.6398,0.6443,10800.0],["1980-10-10",0.6443,0.6577,0.6443,0.6443,18000.0],["1980-10-13",0.6443,0.6622,0.6443,0.6488,6400.0],["1980-10-14",0.6533,0.6667,0.6533,0.6577,27200.0],["1980-10-15",0.6577,0.6667,0.6533,0.6577,8800.0],["1980-10-16",0.6577,0.6667,0.6398,0.6398,18400.0],["1980-10-17",0.6398,0.6488,0.6354,0.6354,6000.0],["1980-10-20",0.6354,0.6443,0.6354,0.6354,11200.0],["1980-10-21",0.6354,0.6488,0.6309,0.6354,12000.0],["1980-10-22",0.6354,0.6443,0.6354,0.6354,5600.0],["1980-10-23",0.6354,0.6443,0.6309,0.6398,6400.0],["1980-10-24",0.6398,0.6488,0.6309,0.6398,40400.0],["1980-10-27",0.6398,0.6443,0.6219,0.6219,43600.0],["1980-10-28",0.6219,0.6264,0.613,0.613,15200.0],["1980-10-29",0.613,0.6264,0.6085,0.6085,20800.0],["1980-10-30",0.6085,0.6085,0.5906,0.5906,17200.0],["1980-10-31",0.5906,0.604,0.5906,0.5996,11200.0],["1980-11-03",0.5996,0.6085,0.5861,0.5951,50800.0],["1980-11-05",0.5951,0.6219,0.5772,0.5772,23600.0],["1980-11-06",0.5772,0.5951,0.5772,0.5906,8000.0],["1980-11-07",0.5772,0.5772,0.5727,0.5772,8800.0],["1980-11-10",0.5772,0.5861,0.5727,0.5727,9200.0],["1980-11-11",0.5727,0.5817,0.5727,0.5727,4400.0],["1980-11-12",0.5727,0.5817,0.5727,0.5817,18000.0],["1980-11-13",0.5861,0.6175,0.5861,0.6085,20800.0],["1980-11-14",0.6085,0.6175,0.5861,0.5906,21600.0],["1980-11-17",0.5861,0.5861,0.5638,0.5772,39600.0],["1980-11-18",0.5772,0.5772,0.5593,0.5682,68000.0],["1980-11-19",0.5682,0.5727,0.5593,0.5593,25200.0],["1980-11-20",0.5593,0.5817,0.5593,0.5772,21200.0],["1980-11-21",0.5772,0.5772,0.5593,0.5682,11200.0],["1980-11-24",0.5682,0.5727,0.5593,0.5638,20000.0],["1980-11-25",0.5727,0.5772,0.5727,0.5772,13200.0],["1980-11-26",0.5772,0.5772,0.5638,0.5638,17600.0],["1980-11-28",0.5638,0.5682,0.5548,0.5548,27200.0],["1980-12-01",0.5548,0.5727,0.5548,0.5548,16800.0],["1980-12-02",0.5548,0.5638,0.5504,0.5548,15600.0],["1980-12-03",0.5548,0.5638,0.5504,0.5504,22000.0],["1980-12-04",0.5504,0.5593,0.5504,0.5504,22800.0],["1980-12-05",0.5503,0.5638,0.5503,0.5638,22000.0],["1980-12-08",0.5638,0.5638,0.5504,0.5504,21600.0],["1980-12-09",0.5504,0.5548,0.5414,0.5414,18400.0],["1980-12-10",0.5414,0.5548,0.5414,0.5504,25600.0],["1980-12-11",0.5504,0.5548,0.5459,0.5548,12800.0],["1980-12-12",0.5548,0.5593,0.5504,0.5593,20000.0],["1980-12-15",0.5593,0.5593,0.5414,0.5504,31200.0],["1980-12-16",0.5504,0.5548,0.5414,0.5414,24800.0],["1980-12-17",0.5414,0.5593,0.5414,0.5504,66800.0],["1980-12-18",0.5504,0.5727,0.5459,0.5727,49600.0],["1980-12-19",0.5727,0.5951,0.5682,0.5951,42400.0],["1980-12-22",0.5951,0.5951,0.5772,0.5772,22800.0],["1980-12-23",0.5817,0.6264,0.5817,0.6085,27200.0],["1980-12-24",0.6085,0.6264,0.5951,0.6085,15200.0],["1980-12-26",0.6085,0.6175,0.5996,0.6175,10800.0],["1980-12-29",0.6175,0.6175,0.5951,0.5951,23600.0],["1980-12-30",0.5951,0.6085,0.5861,0.6085,27200.0],["1980-12-31",0.6085,0.6175,0.5996,0.604,12400.0],["1981-01-02",0.604,0.613,0.604,0.604,5200.0],["1981-01-05",0.604,0.6354,0.604,0.6264,20000.0],["1981-01-06",0.6264,0.6354,0.613,0.6354,38400.0],["1981-01-07",0.6354,0.6354,0.6085,0.6264,8400.0],["1981-01-08",0.6264,0.6354,0.6085,0.6085,12400.0],["1981-01-09",0.6085,0.6264,0.6085,0.6264,6400.0],["1981-01-12",0.6264,0.6309,0.6175,0.6175,9200.0],["1981-01-13",0.6175,0.6354,0.6175,0.6309,20400.0],["1981-01-14",0.6309,0.6354,0.6219,0.6219,7600.0],["1981-01-15",0.6219,0.6219,0.613,0.613,9200.0],["1981-01-16",0.613,0.6264,0.613,0.6175,14000.0],["1981-01-19",0.6175,0.6219,0.604,0.613,5600.0],["1981-01-20",0.613,0.613,0.604,0.604,4000.0],["1981-01-21",0.604,0.6175,0.604,0.604,17600.0],["1981-01-22",0.6085,0.6175,0.6085,0.6175,12000.0],["1981-01-23",0.6175,0.6175,0.604,0.6085,17600.0],["1981-01-26",0.5906,0.5906,0.5817,0.5817,11600.0],["1981-01-27",0.5817,0.5906,0.5727,0.5727,14000.0],["1981-01-28",0.5817,0.5861,0.5817,0.5817,8800.0],["1981-01-29",0.5817,0.5817,0.5682,0.5772,10800.0],["1981-01-30",0.5772,0.5817,0.5682,0.5817,7200.0],["1981-02-02",0.5817,0.5861,0.5772,0.5861,8400.0],["1981-02-03",0.5861,0.5861,0.5772,0.5817,5200.0],["1981-02-04",0.5817,0.5861,0.5772,0.5817,5200.0],["1981-02-05",0.5817,0.5861,0.5727,0.5727,6800.0],["1981-02-06",0.5727,0.5906,0.5727,0.5817,46400.0],["1981-02-09",0.5817,0.5906,0.5682,0.5817,17200.0],["1981-02-10",0.5817,0.5817,0.5593,0.5593,5600.0],["1981-02-11",0.5682,0.5772,0.5682,0.5772,14000.0],["1981-02-12",0.5772,0.5772,0.5638,0.5727,6000.0],["1981-02-13",0.5727,0.5772,0.5682,0.5727,4400.0],["1981-02-17",0.5727,0.5772,0.5682,0.5682,10400.0],["1981-02-18",0.5682,0.5682,0.5548,0.5593,30400.0],["1981-02-19",0.5593,0.5817,0.5593,0.5593,41200.0],["1981-02-20",0.5638,0.5682,0.5638,0.5638,3200.0],["1981-02-23",0.5638,0.5727,0.5593,0.5638,6800.0],["1981-02-24",0.5638,0.5682,0.5593,0.5638,12000.0],["1981-02-25",0.5682,0.5727,0.5682,0.5727,5200.0],["1981-02-26",0.5727,0.5817,0.5727,0.5817,5200.0],["1981-02-27",0.5817,0.5817,0.5682,0.5682,13200.0],["1981-03-02",0.5682,0.5772,0.5682,0.5682,5600.0],["1981-03-03",0.5682,0.5817,0.5682,0.5817,18400.0],["1981-03-04",0.5906,0.5996,0.5906,0.5996,20800.0],["1981-03-05",0.5996,0.5996,0.5861,0.5951,12800.0],["1981-03-06",0.5951,0.5996,0.5906,0.5951,6800.0],["1981-03-09",0.5951,0.5996,0.5861,0.5861,13200.0],["1981-03-10",0.5861,0.5906,0.5772,0.5772,12800.0],["1981-03-11",0.5772,0.5906,0.5772,0.5906,4800.0],["1981-03-12",0.5906,0.604,0.5861,0.5906,9200.0],["1981-03-13",0.5906,0.5996,0.5906,0.5906,11200.0],["1981-03-16",0.5906,0.604,0.5861,0.5906,25200.0],["1981-03-17",0.5906,0.604,0.5861,0.5906,23600.0],["1981-03-18",0.5906,0.5996,0.5906,0.5951,2400.0],["1981-03-19",0.5996,0.6085,0.5996,0.6085,9200.0],["1981-03-20",0.6085,0.6175,0.5951,0.6085,8400.0],["1981-03-23",0.604,0.604,0.5951,0.5951,9600.0],["1981-03-24",0.5951,0.604,0.5772,0.5861,14800.0],["1981-03-25",0.5861,0.5951,0.5817,0.5817,7600.0],["1981-03-26",0.5817,0.5951,0.5817,0.5861,11600.0],["1981-03-27",0.5861,0.5951,0.5772,0.5951,42400.0],["1981-03-30",0.5951,0.6085,0.5817,0.5951,22000.0],["1981-03-31",0.5951,0.5951,0.5817,0.5817,12000.0],["1981-04-01",0.5861,0.5996,0.5861,0.5861,11200.0],["1981-04-02",0.5906,0.6175,0.5906,0.6175,16000.0],["1981-04-03",0.6085,0.6085,0.5906,0.5996,9600.0],["1981-04-06",0.5996,0.604,0.5906,0.5906,6000.0],["1981-04-07",0.5906,0.5951,0.5861,0.5951,9600.0],["1981-04-08",0.5951,0.5996,0.5906,0.5951,8800.0],["1981-04-09",0.5951,0.604,0.5861,0.604,17200.0],["1981-04-10",0.604,0.6085,0.5861,0.5861,14800.0],["1981-04-13",0.5861,0.6085,0.5861,0.6085,24000.0],["1981-04-14",0.5996,0.5996,0.5906,0.5996,6800.0],["1981-04-15",0.5996,0.5996,0.5861,0.5861,14000.0],["1981-04-16",0.5861,0.604,0.5861,0.5951,10400.0],["1981-04-20",0.5951,0.6175,0.5906,0.6175,20000.0],["1981-04-21",0.6085,0.6085,0.5951,0.604,11200.0],["1981-04-22",0.6085,0.613,0.6085,0.6085,8400.0],["1981-04-23",0.6085,0.613,0.5951,0.613,12400.0],["1981-04-24",0.613,0.613,0.5861,0.604,8800.0],["1981-04-27",0.5996,0.5996,0.5638,0.5682,83600.0],["1981-04-28",0.5682,0.5817,0.5682,0.5727,22000.0],["1981-04-29",0.5817,0.5906,0.5817,0.5861,42000.0],["1981-04-30",0.5861,0.5906,0.5772,0.5861,10000.0],["1981-05-01",0.5861,0.5861,0.5727,0.5727,15200.0],["1981-05-04",0.5727,0.5817,0.5727,0.5727,16400.0],["1981-05-05",0.5727,0.5817,0.5638,0.5682,14800.0],["1981-05-06",0.5682,0.5772,0.5548,0.5638,19200.0],["1981-05-07",0.5638,0.5772,0.5548,0.5593,16800.0],["1981-05-08",0.5593,0.5682,0.5548,0.5593,10400.0],["1981-05-11",0.5638,0.5772,0.5638,0.5638,17200.0],["1981-05-12",0.5638,0.5682,0.5593,0.5638,29200.0],["1981-05-13",0.5638,0.5772,0.5638,0.5772,8400.0],["1981-05-14",0.5817,0.5996,0.5817,0.5906,13200.0],["1981-05-15",0.5906,0.5906,0.5727,0.5861,32800.0],["1981-05-18",0.5861,0.5996,0.5772,0.5861,34000.0],["1981-05-19",0.5861,0.604,0.5817,0.5817,18800.0],["1981-05-20",0.5817,0.5906,0.5772,0.5906,6800.0],["1981-05-21",0.5906,0.5906,0.5772,0.5861,5600.0],["1981-05-22",0.5861,0.5861,0.5682,0.5682,20400.0],["1981-05-26",0.5682,0.5906,0.5593,0.5817,19200.0],["1981-05-27",0.5772,0.5772,0.5682,0.5727,7600.0],["1981-05-28",0.5727,0.5906,0.5727,0.5906,34000.0],["1981-05-29",0.5906,0.5996,0.5772,0.5996,31600.0],["1981-06-01",0.5996,0.6175,0.5951,0.613,48000.0],["1981-06-02",0.6085,0.6085,0.5996,0.6085,11200.0],["1981-06-03",0.6085,0.613,0.5906,0.5906,13600.0],["1981-06-04",0.5906,0.5951,0.5817,0.5951,33200.0],["1981-06-05",0.5951,0.5951,0.5772,0.5951,22400.0],["1981-06-08",0.5951,0.6085,0.5906,0.6085,10800.0],["1981-06-09",0.6085,0.613,0.5951,0.5951,12000.0],["1981-06-10",0.604,0.6219,0.604,0.6175,44400.0],["1981-06-11",0.6175,0.6443,0.613,0.6443,32800.0],["1981-06-12",0.6443,0.6577,0.6309,0.6488,44800.0],["1981-06-15",0.6488,0.6622,0.6354,0.6488,32000.0],["1981-06-16",0.6488,0.6801,0.6488,0.6667,26800.0],["1981-06-17",0.6712,0.6756,0.6712,0.6712,31600.0],["1981-06-18",0.6712,0.6801,0.6712,0.6712,24800.0],["1981-06-19",0.6712,0.6756,0.6577,0.6667,59600.0],["1981-06-22",0.6667,0.6801,0.6667,0.6801,26000.0],["1981-06-23",0.6801,0.6801,0.6667,0.6667,26000.0],["1981-06-24",0.6667,0.6712,0.6622,0.6622,39200.0],["1981-06-25",0.6622,0.6712,0.6622,0.6622,6000.0],["1981-06-26",0.6622,0.6756,0.6622,0.6622,20400.0],["1981-06-29",0.6622,0.6712,0.6577,0.6577,27600.0],["1981-06-30",0.6577,0.6712,0.6577,0.6667,22000.0],["1981-07-01",0.6667,0.6712,0.6622,0.6712,24800.0],["1981-07-02",0.6712,0.6801,0.6622,0.6712,108400.0],["1981-07-06",0.6712,0.6891,0.6667,0.6667,284800.0],["1981-07-07",0.6667,0.6667,0.6667,0.6667,6800.0],["1981-07-08",0.6667,0.6801,0.6622,0.6712,18400.0],["1981-07-09",0.6712,0.6756,0.6667,0.6756,15200.0],["1981-07-10",0.6756,0.6801,0.6667,0.6712,8800.0],["1981-07-13",0.6712,0.6846,0.6667,0.6846,14000.0],["1981-07-14",0.6801,0.6801,0.6667,0.6667,15200.0],["1981-07-15",0.6667,0.6756,0.6667,0.6712,12000.0],["1981-07-16",0.6712,0.6801,0.6667,0.6712,11600.0],["1981-07-17",0.6756,0.6846,0.6756,0.6846,9200.0],["1981-07-20",0.6846,0.6846,0.6667,0.6712,12000.0],["1981-07-21",0.6712,0.6756,0.6712,0.6712,4000.0],["1981-07-22",0.6756,0.6846,0.6756,0.6801,73600.0],["1981-07-23",0.6801,0.6846,0.6712,0.6756,17600.0],["1981-07-24",0.6756,0.6846,0.6712,0.6712,8800.0],["1981-07-27",0.6533,0.6533,0.6398,0.6398,75600.0],["1981-07-28",0.6398,0.6443,0.6354,0.6354,16400.0],["1981-07-29",0.6354,0.6398,0.6309,0.6309,7200.0],["1981-07-30",0.6309,0.6309,0.6175,0.6175,73600.0],["1981-07-31",0.6175,0.6398,0.6175,0.6264,23200.0],["1981-08-03",0.6264,0.6354,0.6264,0.6354,14400.0],["1981-08-04",0.6354,0.6443,0.6309,0.6443,5600.0],["1981-08-05",0.6443,0.6622,0.6398,0.6398,21200.0],["1981-08-06",0.6398,0.6577,0.6354,0.6398,18400.0],["1981-08-07",0.6443,0.6533,0.6443,0.6533,12400.0],["1981-08-10",0.6533,0.6533,0.6354,0.6533,22000.0],["1981-08-11",0.6577,0.6756,0.6577,0.6622,134400.0],["1981-08-12",0.6622,0.6712,0.6622,0.6667,25600.0],["1981-08-13",0.6667,0.6756,0.6622,0.6622,14800.0],["1981-08-14",0.6622,0.6712,0.6622,0.6622,22000.0],["1981-08-17",0.6577,0.6577,0.6488,0.6488,11600.0],["1981-08-18",0.6488,0.6533,0.6309,0.6309,46400.0],["1981-08-19",0.6354,0.6533,0.6354,0.6533,33200.0],["1981-08-20",0.6488,0.6488,0.6398,0.6398,10000.0],["1981-08-21",0.6398,0.6488,0.6398,0.6398,18400.0],["1981-08-24",0.6398,0.6398,0.6175,0.6219,10400.0],["1981-08-25",0.6175,0.6175,0.604,0.6175,31600.0],["1981-08-26",0.6175,0.6219,0.5861,0.604,48000.0],["1981-08-27",0.604,0.6175,0.604,0.6085,33600.0],["1981-08-28",0.6085,0.6309,0.6085,0.6309,138800.0],["1981-08-31",0.6354,0.6488,0.6354,0.6398,26000.0],["1981-09-01",0.6398,0.6533,0.6354,0.6533,16800.0],["1981-09-02",0.6533,0.6533,0.6488,0.6488,195600.0],["1981-09-03",0.6533,0.6622,0.6533,0.6533,85600.0],["1981-09-04",0.6533,0.6667,0.6533,0.6622,96400.0],["1981-09-08",0.6622,0.6667,0.6622,0.6622,28800.0],["1981-09-09",0.6622,0.6667,0.6622,0.6622,14400.0],["1981-09-10",0.6622,0.6801,0.6622,0.6801,30400.0],["1981-09-11",0.6801,0.6891,0.6801,0.6801,23200.0],["1981-09-14",0.6801,0.6801,0.6712,0.6801,12000.0],["1981-09-15",0.6801,0.6801,0.6756,0.6801,15200.0],["1981-09-16",0.6756,0.6756,0.6667,0.6712,10000.0],["1981-09-17",0.6712,0.6801,0.6712,0.6712,59200.0],["1981-09-18",0.6712,0.6801,0.6667,0.6712,33600.0],["1981-09-21",0.6756,0.6891,0.6756,0.6846,45600.0],["1981-09-22",0.6846,0.6891,0.6756,0.6801,79600.0],["1981-09-23",0.6801,0.6891,0.6801,0.6801,28400.0],["1981-09-24",0.6801,0.698,0.6801,0.6935,51200.0],["1981-09-25",0.6891,0.6891,0.6801,0.6846,12000.0],["1981-09-28",0.6846,0.6891,0.6756,0.6891,20400.0],["1981-09-29",0.6891,0.6935,0.6846,0.6846,566000.0],["1981-09-30",0.6846,0.6846,0.6801,0.6801,18400.0],["1981-10-01",0.6846,0.6891,0.6846,0.6846,7600.0],["1981-10-02",0.6846,0.6935,0.6846,0.6846,72000.0],["1981-10-05",0.6846,0.6935,0.6846,0.6846,31600.0],["1981-10-06",0.6846,0.6891,0.6801,0.6846,68800.0],["1981-10-07",0.6846,0.6891,0.6801,0.6801,5600.0],["1981-10-08",0.6891,0.698,0.6891,0.6935,12000.0],["1981-10-09",0.6935,0.6935,0.6801,0.6935,6800.0],["1981-10-12",0.6935,0.6935,0.6846,0.6846,10800.0],["1981-10-13",0.6846,0.6935,0.6846,0.6935,16000.0],["1981-10-14",0.6935,0.6935,0.6846,0.6846,10400.0],["1981-10-15",0.6846,0.6846,0.6801,0.6846,10400.0],["1981-10-16",0.6846,0.6846,0.6801,0.6801,11600.0],["1981-10-19",0.6756,0.6756,0.6667,0.6667,7600.0],["1981-10-20",0.6801,0.6891,0.6801,0.6846,7600.0],["1981-10-21",0.6846,0.6846,0.6756,0.6801,8800.0],["1981-10-22",0.6801,0.6846,0.6756,0.6846,19200.0],["1981-10-23",0.6846,0.6846,0.6756,0.6846,3600.0],["1981-10-26",0.6712,0.6712,0.6533,0.6622,10000.0],["1981-10-27",0.6622,0.6622,0.6488,0.6622,116800.0],["1981-10-28",0.6622,0.6622,0.6577,0.6577,8400.0],["1981-10-29",0.6577,0.6756,0.6577,0.6622,8000.0],["1981-10-30",0.6622,0.6801,0.6622,0.6801,188000.0],["1981-11-02",0.6846,0.7025,0.6846,0.698,388400.0],["1981-11-03",0.698,0.698,0.6846,0.698,31600.0],["1981-11-04",0.698,0.707,0.6891,0.698,15200.0],["1981-11-05",0.698,0.707,0.6935,0.7025,12000.0],["1981-11-06",0.7025,0.7249,0.698,0.7204,68400.0],["1981-11-09",0.7204,0.7338,0.7159,0.7293,28000.0],["1981-11-10",0.7338,0.7472,0.7338,0.7338,37600.0],["1981-11-11",0.7338,0.7472,0.7293,0.7293,77600.0],["1981-11-12",0.7427,0.7696,0.7427,0.7606,165200.0],["1981-11-13",0.7606,0.7696,0.7472,0.7606,50400.0],["1981-11-16",0.7606,0.7651,0.7383,0.7383,30800.0],["1981-11-17",0.7383,0.7562,0.7338,0.7562,34000.0],["1981-11-18",0.7562,0.7562,0.7472,0.7562,10400.0],["1981-11-19",0.7517,0.7517,0.7338,0.7383,32800.0],["1981-11-20",0.7383,0.7472,0.7293,0.7472,34000.0],["1981-11-23",0.7472,0.7472,0.7383,0.7472,20000.0],["1981-11-24",0.7472,0.7562,0.7338,0.7427,36400.0],["1981-11-25",0.7427,0.7472,0.7293,0.7427,16400.0],["1981-11-27",0.7427,0.7472,0.7383,0.7383,9600.0],["1981-11-30",0.7383,0.7472,0.7249,0.7293,25600.0],["1981-12-01",0.7293,0.7472,0.7293,0.7338,14800.0],["1981-12-02",0.7338,0.7338,0.7204,0.7293,95200.0],["1981-12-03",0.7293,0.7338,0.7249,0.7249,9200.0],["1981-12-04",0.7293,0.7517,0.7293,0.7517,20800.0],["1981-12-07",0.7517,0.7517,0.7338,0.7427,25600.0],["1981-12-08",0.7427,0.7472,0.7249,0.7427,21600.0],["1981-12-09",0.7427,0.7472,0.7293,0.7293,17600.0],["1981-12-10",0.7293,0.7383,0.7249,0.7338,12400.0],["1981-12-11",0.7338,0.7472,0.7293,0.7383,100400.0],["1981-12-14",0.7338,0.7338,0.7204,0.7204,15200.0],["1981-12-15",0.7204,0.7383,0.7204,0.7293,26800.0],["1981-12-16",0.7293,0.7338,0.7249,0.7293,12400.0],["1981-12-17",0.7293,0.7383,0.7204,0.7249,78000.0],["1981-12-18",0.7249,0.7293,0.7159,0.7204,22400.0],["1981-12-21",0.7159,0.7159,0.7025,0.7114,19600.0],["1981-12-22",0.7114,0.7159,0.6891,0.6891,17600.0],["1981-12-23",0.6891,0.698,0.6801,0.6846,75200.0],["1981-12-24",0.6846,0.6846,0.6801,0.6846,3200.0],["1981-12-28",0.6846,0.698,0.6846,0.698,16000.0],["1981-12-29",0.698,0.7025,0.6935,0.6935,34800.0],["1981-12-30",0.6935,0.7025,0.6891,0.6891,21200.0],["1981-12-31",0.6891,0.698,0.6846,0.6891,16800.0],["1982-01-04",0.6891,0.698,0.6846,0.698,13600.0],["1982-01-05",0.698,0.707,0.6891,0.7025,22400.0],["1982-01-06",0.7025,0.7025,0.6891,0.6891,6400.0],["1982-01-07",0.6891,0.7114,0.6891,0.7025,28800.0],["1982-01-08",0.7025,0.7159,0.698,0.698,17600.0],["1982-01-11",0.698,0.707,0.6935,0.707,16800.0],["1982-01-12",0.707,0.707,0.698,0.698,8400.0],["1982-01-13",0.698,0.7025,0.6935,0.6935,6000.0],["1982-01-14",0.6935,0.707,0.6891,0.7025,11200.0],["1982-01-15",0.7025,0.7159,0.698,0.7159,13600.0],["1982-01-18",0.7159,0.7159,0.707,0.7114,11600.0],["1982-01-19",0.7114,0.7249,0.7114,0.7159,13200.0],["1982-01-20",0.7159,0.7338,0.7159,0.7338,12800.0],["1982-01-21",0.7338,0.7427,0.7293,0.7293,17200.0],["1982-01-22",0.7293,0.7383,0.7293,0.7383,13600.0],["1982-01-25",0.7249,0.7249,0.7114,0.7249,18400.0],["1982-01-26",0.7249,0.7383,0.7249,0.7249,38800.0],["1982-01-27",0.7249,0.7427,0.7249,0.7427,29200.0],["1982-01-28",0.7427,0.7427,0.7338,0.7383,12000.0],["1982-01-29",0.7383,0.7427,0.7293,0.7427,10400.0],["1982-02-01",0.7427,0.7427,0.7249,0.7383,10000.0],["1982-02-02",0.7383,0.7427,0.7204,0.7249,24800.0],["1982-02-03",0.7249,0.7293,0.7159,0.7204,21200.0],["1982-02-04",0.7204,0.7249,0.7114,0.7114,25600.0],["1982-02-05",0.7159,0.7249,0.7159,0.7159,15600.0],["1982-02-08",0.7159,0.7249,0.707,0.707,21600.0],["1982-02-09",0.707,0.707,0.6891,0.707,14000.0],["1982-02-10",0.7025,0.7025,0.6846,0.6935,15600.0],["1982-02-11",0.6935,0.698,0.6846,0.6935,14400.0],["1982-02-12",0.6935,0.6935,0.6891,0.6935,20000.0],["1982-02-16",0.6891,0.6891,0.6846,0.6846,28800.0],["1982-02-17",0.6846,0.6891,0.6846,0.6846,46400.0],["1982-02-18",0.6846,0.6891,0.6846,0.6846,21600.0],["1982-02-19",0.6846,0.707,0.6846,0.707,32000.0],["1982-02-22",0.7114,0.7472,0.7114,0.7293,31600.0],["1982-02-23",0.7249,0.7249,0.7159,0.7249,27200.0],["1982-02-24",0.7383,0.7517,0.7383,0.7517,59600.0],["1982-02-25",0.7517,0.7606,0.7383,0.7427,24400.0],["1982-02-26",0.7427,0.7472,0.7293,0.7383,17200.0],["1982-03-01",0.7383,0.7472,0.7293,0.7427,50400.0],["1982-03-02",0.7427,0.7562,0.7338,0.7383,27200.0],["1982-03-03",0.7383,0.7562,0.7338,0.7383,17600.0],["1982-03-04",0.7383,0.7472,0.7383,0.7383,20000.0],["1982-03-05",0.7383,0.7517,0.7383,0.7517,8800.0],["1982-03-08",0.7517,0.7651,0.7427,0.7517,100400.0],["1982-03-09",0.7517,0.7606,0.7472,0.7517,72400.0],["1982-03-10",0.7517,0.7606,0.7472,0.7517,24400.0],["1982-03-11",0.7517,0.7651,0.7517,0.7517,22400.0],["1982-03-12",0.7517,0.7606,0.7517,0.7606,20800.0],["1982-03-15",0.7606,0.7651,0.7517,0.7651,33600.0],["1982-03-16",0.7651,0.7651,0.7517,0.7606,16800.0],["1982-03-17",0.7606,0.7651,0.7472,0.7472,15200.0],["1982-03-18",0.7472,0.7562,0.7383,0.7383,20000.0],["1982-03-19",0.7383,0.7517,0.7383,0.7383,10000.0],["1982-03-22",0.7562,0.7651,0.7562,0.7651,24800.0],["1982-03-23",0.7651,0.783,0.7606,0.783,32800.0],["1982-03-24",0.7741,0.7741,0.7651,0.7651,16400.0],["1982-03-25",0.7651,0.7741,0.7651,0.7741,26400.0],["1982-03-26",0.7741,0.7741,0.7606,0.7651,37200.0],["1982-03-29",0.7651,0.7875,0.7651,0.7785,26000.0],["1982-03-30",0.7785,0.7785,0.7696,0.7785,56400.0],["1982-03-31",0.7785,0.792,0.7785,0.7785,12800.0],["1982-04-01",0.7785,0.783,0.7741,0.783,16000.0],["1982-04-02",0.783,0.792,0.7785,0.783,23200.0],["1982-04-05",0.783,0.792,0.783,0.7875,108400.0],["1982-04-06",0.7875,0.7875,0.7785,0.7785,16400.0],["1982-04-07",0.7785,0.783,0.7785,0.7785,13600.0],["1982-04-08",0.7785,0.783,0.7785,0.7785,22800.0],["1982-04-12",0.7785,0.783,0.7696,0.7696,37600.0],["1982-04-13",0.7696,0.783,0.7651,0.7651,22800.0],["1982-04-14",0.7651,0.7696,0.7517,0.7651,14000.0],["1982-04-15",0.7696,0.783,0.7696,0.7741,169200.0],["1982-04-16",0.7741,0.7875,0.7741,0.783,36400.0],["1982-04-19",0.783,0.7875,0.783,0.783,26000.0],["1982-04-20",0.783,0.783,0.7696,0.7741,30800.0],["1982-04-21",0.7741,0.783,0.7696,0.7696,13200.0],["1982-04-22",0.7696,0.7785,0.7696,0.7696,16800.0],["1982-04-23",0.7785,0.7964,0.7785,0.7875,171200.0],["1982-04-26",0.783,0.783,0.7696,0.7741,34400.0],["1982-04-27",0.7741,0.783,0.7696,0.783,41200.0],["1982-04-28",0.783,0.783,0.7696,0.783,13200.0],["1982-04-29",0.7785,0.7785,0.7606,0.7606,25600.0],["1982-04-30",0.7606,0.7785,0.7562,0.7562,26800.0],["1982-05-03",0.7562,0.7651,0.7562,0.7651,72400.0],["1982-05-04",0.7651,0.7651,0.7606,0.7651,25200.0],["1982-05-05",0.7651,0.7651,0.7517,0.7606,45600.0],["1982-05-06",0.7606,0.7651,0.7517,0.7606,197600.0],["1982-05-07",0.7651,0.7785,0.7651,0.7785,102400.0],["1982-05-10",0.7785,0.783,0.7696,0.7741,94000.0],["1982-05-11",0.7741,0.7785,0.7741,0.7785,34400.0],["1982-05-12",0.7785,0.7785,0.7696,0.7696,16000.0],["1982-05-13",0.7696,0.7785,0.7606,0.7651,87200.0],["1982-05-14",0.7651,0.7696,0.7606,0.7651,22000.0],["1982-05-17",0.7651,0.7696,0.7606,0.7651,116400.0],["1982-05-18",0.7651,0.7651,0.7562,0.7651,48400.0],["1982-05-19",0.7651,0.7696,0.7562,0.7651,24400.0],["1982-05-20",0.7651,0.7696,0.7562,0.7651,71600.0],["1982-05-21",0.7696,0.7741,0.7696,0.7741,38400.0],["1982-05-24",0.7741,0.783,0.7696,0.7785,38000.0],["1982-05-25",0.7785,0.7875,0.7696,0.7785,31200.0],["1982-05-26",0.7785,0.783,0.7741,0.7741,20000.0],["1982-05-27",0.7741,0.783,0.7741,0.783,16400.0],["1982-05-28",0.783,0.7875,0.7785,0.7785,16000.0],["1982-06-01",0.7785,0.7875,0.7785,0.7875,120800.0],["1982-06-02",0.7875,0.7964,0.783,0.792,87600.0],["1982-06-03",0.792,0.8054,0.7875,0.792,76400.0],["1982-06-04",0.8009,0.8054,0.8009,0.8054,37600.0],["1982-06-07",0.8054,0.8188,0.8054,0.8143,152800.0],["1982-06-08",0.8143,0.8188,0.8099,0.8099,55600.0],["1982-06-09",0.8099,0.8188,0.8054,0.8188,91600.0],["1982-06-10",0.8188,0.8233,0.8099,0.8143,38000.0],["1982-06-11",0.8143,0.8322,0.8143,0.8188,68000.0],["1982-06-14",0.8188,0.8322,0.8143,0.8322,77600.0],["1982-06-15",0.8278,0.8278,0.8188,0.8188,92000.0],["1982-06-16",0.8188,0.8233,0.8009,0.8054,72000.0],["1982-06-17",0.8054,0.8099,0.8009,0.8054,14800.0],["1982-06-18",0.8054,0.8143,0.8009,0.8009,34000.0],["1982-06-21",0.8009,0.8099,0.7964,0.8099,35600.0],["1982-06-22",0.8099,0.8099,0.8009,0.8054,12000.0],["1982-06-23",0.8054,0.8099,0.7964,0.7964,19600.0],["1982-06-24",0.7964,0.8054,0.792,0.7964,20400.0],["1982-06-25",0.7964,0.8054,0.7964,0.7964,16000.0],["1982-06-28",0.7964,0.8054,0.792,0.8054,22400.0],["1982-06-29",0.8054,0.8054,0.7964,0.8054,24000.0],["1982-06-30",0.8054,0.8099,0.8009,0.8054,12400.0],["1982-07-01",0.8054,0.8099,0.7875,0.792,26400.0],["1982-07-02",0.792,0.8009,0.792,0.8009,9600.0],["1982-07-06",0.8009,0.8054,0.7964,0.7964,19600.0],["1982-07-07",0.7964,0.8009,0.792,0.8009,22000.0],["1982-07-08",0.8009,0.8009,0.7875,0.8009,6400.0],["1982-07-09",0.8009,0.8054,0.7964,0.7964,9600.0],["1982-07-12",0.7964,0.8054,0.7875,0.7964,108400.0],["1982-07-13",0.7964,0.8054,0.7875,0.7875,77600.0],["1982-07-14",0.7875,0.7964,0.7785,0.7875,22400.0],["1982-07-15",0.7875,0.7964,0.7875,0.792,20800.0],["1982-07-16",0.792,0.8009,0.7875,0.792,19200.0],["1982-07-19",0.792,0.8188,0.792,0.8099,30800.0],["1982-07-20",0.8099,0.8143,0.8054,0.8099,12400.0],["1982-07-21",0.8099,0.8278,0.8054,0.8143,41600.0],["1982-07-22",0.8143,0.8233,0.7964,0.8054,42000.0],["1982-07-23",0.8054,0.8054,0.792,0.8009,27200.0],["1982-07-26",0.7875,0.7875,0.7741,0.783,16800.0],["1982-07-27",0.7785,0.7785,0.7606,0.7696,28000.0],["1982-07-28",0.7651,0.7651,0.7383,0.7472,26800.0],["1982-07-29",0.7427,0.7427,0.7293,0.7293,23600.0],["1982-07-30",0.7293,0.7338,0.7249,0.7249,50800.0],["1982-08-02",0.7338,0.7517,0.7338,0.7517,147200.0],["1982-08-03",0.7517,0.7696,0.7427,0.7651,28400.0],["1982-08-04",0.7651,0.7696,0.7517,0.7517,46000.0],["1982-08-05",0.7517,0.7562,0.7383,0.7383,47200.0],["1982-08-06",0.7383,0.7517,0.7338,0.7517,16800.0],["1982-08-09",0.7517,0.7517,0.7249,0.7383,60800.0],["1982-08-10",0.7383,0.7472,0.7338,0.7472,16000.0],["1982-08-11",0.7472,0.7472,0.7427,0.7427,8000.0],["1982-08-12",0.7427,0.7606,0.7383,0.7606,57600.0],["1982-08-13",0.7651,0.792,0.7651,0.7875,82800.0],["1982-08-16",0.7875,0.8099,0.7875,0.8009,90400.0],["1982-08-17",0.8143,0.8457,0.8143,0.8412,154000.0],["1982-08-18",0.8636,0.9083,0.8636,0.8636,236400.0],["1982-08-19",0.8591,0.8591,0.8322,0.8412,53200.0],["1982-08-20",0.8457,0.877,0.8457,0.877,54000.0],["1982-08-23",0.877,0.8949,0.8725,0.8949,86800.0],["1982-08-24",0.8815,0.8815,0.8636,0.868,165200.0],["1982-08-25",0.868,0.8904,0.868,0.8725,46400.0],["1982-08-26",0.8725,0.8949,0.8725,0.877,108000.0],["1982-08-27",0.877,0.8904,0.8546,0.8725,42400.0],["1982-08-30",0.8725,0.8725,0.8322,0.8457,64800.0],["1982-08-31",0.8457,0.8636,0.8457,0.8546,48000.0],["1982-09-01",0.8546,0.877,0.8457,0.8501,23600.0],["1982-09-02",0.8501,0.8501,0.8367,0.8457,26000.0],["1982-09-03",0.8457,0.8859,0.8457,0.868,75600.0],["1982-09-07",0.868,0.8815,0.8546,0.8636,70400.0],["1982-09-08",0.8636,0.8725,0.8457,0.8591,138000.0],["1982-09-09",0.8591,0.8636,0.8457,0.8457,45600.0],["1982-09-10",0.8457,0.8546,0.8322,0.8412,56000.0],["1982-09-13",0.8412,0.8501,0.8367,0.8367,35600.0],["1982-09-14",0.8367,0.868,0.8367,0.868,108000.0],["1982-09-15",0.868,0.868,0.8591,0.8591,40400.0],["1982-09-16",0.8591,0.877,0.8591,0.877,22400.0],["1982-09-17",0.877,0.8859,0.868,0.877,20000.0],["1982-09-20",0.877,0.877,0.8725,0.8725,24400.0],["1982-09-21",0.8725,0.877,0.8636,0.877,45200.0],["1982-09-22",0.877,0.8994,0.877,0.8904,194000.0],["1982-09-23",0.8904,0.8949,0.8815,0.8859,18000.0],["1982-09-24",0.8994,0.9083,0.8994,0.9083,48400.0],["1982-09-27",0.9083,0.9128,0.8994,0.8994,25600.0],["1982-09-28",0.8994,0.9083,0.8949,0.9038,28800.0],["1982-09-29",0.9038,0.9038,0.8949,0.8949,30400.0],["1982-09-30",0.8949,0.8994,0.8859,0.8859,630800.0],["1982-10-01",0.8859,0.9128,0.8815,0.9128,75600.0],["1982-10-04",0.9128,0.9128,0.8949,0.9128,124800.0],["1982-10-05",0.9217,0.9396,0.9217,0.9307,88400.0],["1982-10-06",0.9307,0.953,0.9307,0.9441,41600.0],["1982-10-07",0.962,1.0112,0.962,0.9754,221600.0],["1982-10-08",0.9844,1.0112,0.9844,1.0112,118400.0],["1982-10-11",1.0112,1.056,1.0112,1.0112,254400.0],["1982-10-12",1.0112,1.0336,0.9709,0.9709,130800.0],["1982-10-13",0.9709,1.0515,0.9709,1.0381,174000.0],["1982-10-14",1.0336,1.0336,0.9978,1.0067,108800.0],["1982-10-15",1.0067,1.0067,0.9888,0.9978,60400.0],["1982-10-18",1.0023,1.0246,1.0023,1.0112,44000.0],["1982-10-19",1.0112,1.0202,1.0023,1.0157,89200.0],["1982-10-20",1.0157,1.0202,1.0067,1.0202,44000.0],["1982-10-21",1.0202,1.0202,0.9307,0.9441,129600.0],["1982-10-22",0.9441,0.962,0.9441,0.9575,217200.0],["1982-10-25",0.9351,0.9351,0.8591,0.8994,265600.0],["1982-10-26",0.8725,0.8725,0.8367,0.8725,150800.0],["1982-10-27",0.8725,0.8904,0.8591,0.8815,60400.0],["1982-10-28",0.8815,0.8815,0.868,0.868,42400.0],["1982-10-29",0.868,0.9128,0.8636,0.8949,87200.0],["1982-11-01",0.9262,0.9575,0.9262,0.9575,102000.0],["1982-11-02",0.9575,0.9844,0.9486,0.9575,96800.0],["1982-11-03",0.9575,0.9754,0.9307,0.9396,80000.0],["1982-11-04",0.9396,0.9441,0.9128,0.9173,105600.0],["1982-11-05",0.9172,0.9217,0.9083,0.9217,57200.0],["1982-11-08",0.9128,0.9128,0.8859,0.8904,171600.0],["1982-11-09",0.8904,0.8949,0.877,0.8904,192000.0],["1982-11-10",0.8815,0.8815,0.8591,0.8725,119200.0],["1982-11-11",0.8591,0.8591,0.8501,0.8591,62400.0],["1982-11-12",0.8591,0.868,0.8546,0.8591,45200.0],["1982-11-15",0.8546,0.8546,0.8457,0.8546,63200.0],["1982-11-16",0.8457,0.8457,0.8322,0.8322,41600.0],["1982-11-17",0.8322,0.8725,0.8322,0.8591,101600.0],["1982-11-18",0.8591,0.877,0.8591,0.8636,42800.0],["1982-11-19",0.8636,0.8815,0.8636,0.8636,24400.0],["1982-11-22",0.868,0.8904,0.868,0.877,84800.0],["1982-11-23",0.877,0.8859,0.8636,0.868,50000.0],["1982-11-24",0.868,0.8859,0.868,0.8815,44800.0],["1982-11-26",0.8815,0.8859,0.877,0.877,8000.0],["1982-11-29",0.877,0.8904,0.868,0.8815,27600.0],["1982-11-30",0.8815,0.8815,0.8636,0.8725,31600.0],["1982-12-01",0.8725,0.877,0.8501,0.8501,94000.0],["1982-12-02",0.8501,0.8546,0.8322,0.8412,64000.0],["1982-12-03",0.8412,0.8501,0.8233,0.8322,67200.0],["1982-12-06",0.8322,0.8457,0.8233,0.8412,47600.0],["1982-12-07",0.8412,0.8412,0.8099,0.8233,117200.0],["1982-12-08",0.8233,0.8278,0.7964,0.8054,163600.0],["1982-12-09",0.8054,0.8143,0.7964,0.8099,123600.0],["1982-12-10",0.8099,0.8143,0.8054,0.8054,28000.0],["1982-12-13",0.8054,0.8099,0.8009,0.8054,215600.0],["1982-12-14",0.8143,0.8501,0.8143,0.8233,73200.0],["1982-12-15",0.8233,0.8233,0.8099,0.8233,86000.0],["1982-12-16",0.8233,0.8278,0.8188,0.8188,185600.0],["1982-12-17",0.8188,0.8233,0.8188,0.8233,48800.0],["1982-12-20",0.8233,0.8278,0.8188,0.8188,43200.0],["1982-12-21",0.8188,0.8233,0.8143,0.8233,85200.0],["1982-12-22",0.8233,0.8278,0.8143,0.8233,166400.0],["1982-12-23",0.8233,0.8591,0.8233,0.8591,31200.0],["1982-12-27",0.8591,0.868,0.8546,0.868,102400.0],["1982-12-28",0.868,0.8725,0.8457,0.8501,18000.0],["1982-12-29",0.8501,0.8636,0.8412,0.8546,21600.0],["1982-12-30",0.8546,0.8725,0.8501,0.868,39200.0],["1982-12-31",0.868,0.8725,0.8591,0.8591,21200.0],["1983-01-03",0.8591,0.8815,0.8591,0.8725,48800.0],["1983-01-04",0.8725,0.9038,0.8636,0.9038,25600.0],["1983-01-05",0.9038,0.9038,0.8859,0.8859,42800.0],["1983-01-06",0.8859,0.8994,0.8859,0.8859,21200.0],["1983-01-07",0.8904,0.9038,0.8904,0.9038,19600.0],["1983-01-10",0.9038,0.9128,0.8949,0.9083,268800.0],["1983-01-11",0.9083,0.9217,0.8994,0.9083,24400.0],["1983-01-12",0.9083,0.9217,0.8994,0.9173,28800.0],["1983-01-13",0.9172,0.9262,0.9128,0.9217,20000.0],["1983-01-14",0.9217,0.9396,0.9173,0.9396,40000.0],["1983-01-17",0.9396,0.962,0.9396,0.9486,210800.0],["1983-01-18",0.953,0.962,0.953,0.953,72000.0],["1983-01-19",0.953,0.9575,0.9351,0.953,16800.0],["1983-01-20",0.953,0.9575,0.9441,0.9441,25600.0],["1983-01-21",0.9441,0.953,0.9307,0.9396,26000.0],["1983-01-24",0.9307,0.9307,0.9217,0.9262,23600.0],["1983-01-25",0.9217,0.9217,0.9038,0.9128,40400.0],["1983-01-26",0.9083,0.9083,0.8815,0.8859,53600.0],["1983-01-27",0.8859,0.8994,0.8725,0.8725,114800.0],["1983-01-28",0.8725,0.8815,0.8725,0.877,8800.0],["1983-01-31",0.877,0.8859,0.868,0.8859,12800.0],["1983-02-01",0.8815,0.8815,0.868,0.877,78000.0],["1983-02-02",0.877,0.877,0.868,0.877,24400.0],["1983-02-03",0.877,0.8904,0.868,0.8904,27600.0],["1983-02-04",0.8904,0.9038,0.8815,0.8949,26000.0],["1983-02-07",0.8949,0.9083,0.8859,0.9038,150800.0],["1983-02-08",0.9038,0.9083,0.8859,0.8859,34400.0],["1983-02-09",0.8859,0.9038,0.8815,0.8949,34000.0],["1983-02-10",0.8949,0.9038,0.8859,0.8949,26000.0],["1983-02-11",0.8949,0.8949,0.8859,0.8949,28400.0],["1983-02-14",0.8949,0.8994,0.877,0.8994,34400.0],["1983-02-15",0.8994,0.9083,0.8904,0.8994,70800.0],["1983-02-16",0.8994,0.8994,0.8725,0.8859,31200.0],["1983-02-17",0.8859,0.8859,0.877,0.8815,36800.0],["1983-02-18",0.8815,0.8859,0.877,0.8859,21200.0],["1983-02-22",0.8859,0.8859,0.8725,0.8859,83600.0],["1983-02-23",0.8859,0.8859,0.8725,0.877,23600.0],["1983-02-24",0.877,0.8859,0.877,0.877,22000.0],["1983-02-25",0.877,0.8949,0.8725,0.8815,320800.0],["1983-02-28",0.8815,0.8859,0.8725,0.8725,59200.0],["1983-03-01",0.8725,0.8859,0.8725,0.877,181600.0],["1983-03-02",0.877,0.8859,0.868,0.868,116000.0],["1983-03-03",0.868,0.877,0.868,0.877,133600.0],["1983-03-04",0.877,0.8859,0.8725,0.8859,94400.0],["1983-03-07",0.8859,0.8859,0.877,0.8859,103600.0],["1983-03-08",0.8859,0.8949,0.8815,0.8949,34400.0],["1983-03-09",0.8949,0.9173,0.8904,0.9128,39200.0],["1983-03-10",0.9128,0.9173,0.9083,0.9173,37200.0],["1983-03-11",0.9173,0.9173,0.8994,0.9173,26000.0],["1983-03-14",0.9173,0.9173,0.9083,0.9128,18400.0],["1983-03-15",0.9128,0.9217,0.9128,0.9217,21600.0],["1983-03-16",0.9217,0.9262,0.9083,0.9217,104400.0],["1983-03-17",0.9217,0.9217,0.9038,0.9128,24000.0],["1983-03-18",0.9128,0.9128,0.8994,0.9128,70800.0],["1983-03-21",0.9128,0.9172,0.8994,0.9083,87200.0],["1983-03-22",0.9083,0.9128,0.8994,0.9083,73200.0],["1983-03-23",0.9083,0.9083,0.8949,0.9083,25600.0],["1983-03-24",0.9083,0.9083,0.8994,0.9083,28800.0],["1983-03-25",0.9083,0.9083,0.8949,0.8949,84400.0],["1983-03-28",0.8949,0.9128,0.8949,0.8949,35200.0],["1983-03-29",0.8949,0.9083,0.8859,0.8949,21600.0],["1983-03-30",0.8949,0.9083,0.8904,0.9083,65200.0],["1983-03-31",0.9083,0.9172,0.8994,0.9083,11200.0],["1983-04-04",0.9083,0.9173,0.8994,0.8994,40800.0],["1983-04-05",0.8994,0.9173,0.8994,0.9128,48800.0],["1983-04-06",0.9128,0.9217,0.9038,0.9128,57200.0],["1983-04-07",0.9173,0.9262,0.9173,0.9173,28400.0],["1983-04-08",0.9173,0.9307,0.9173,0.9262,14400.0],["1983-04-11",0.9262,0.9307,0.9172,0.9217,23600.0],["1983-04-12",0.9217,0.9396,0.9217,0.9262,228000.0],["1983-04-13",0.9262,0.9351,0.9217,0.9307,63200.0],["1983-04-14",0.9307,0.9396,0.9217,0.9307,18400.0],["1983-04-15",0.9307,0.9441,0.9262,0.9396,40800.0],["1983-04-18",0.9396,0.9441,0.9307,0.9396,128800.0],["1983-04-19",0.9396,0.9396,0.9351,0.9351,19200.0],["1983-04-20",0.9351,0.9441,0.9307,0.9351,26800.0],["1983-04-21",0.9351,0.9441,0.9351,0.9441,38400.0],["1983-04-22",0.9441,0.9486,0.9351,0.9486,179600.0],["1983-04-25",0.9486,0.9486,0.9351,0.9351,16800.0],["1983-04-26",0.9128,0.9128,0.8994,0.8994,26400.0],["1983-04-27",0.8994,0.9083,0.8949,0.9083,46400.0],["1983-04-28",0.9083,0.9083,0.8994,0.9083,17200.0],["1983-04-29",0.9083,0.9128,0.8994,0.9128,25600.0],["1983-05-02",0.9128,0.9128,0.8994,0.9128,88000.0],["1983-05-03",0.9083,0.9083,0.8994,0.9083,40800.0],["1983-05-04",0.9083,0.9173,0.8994,0.9128,27200.0],["1983-05-05",0.9128,0.9217,0.9038,0.9128,12800.0],["1983-05-06",0.9128,0.9217,0.9083,0.9128,28000.0],["1983-05-09",0.9128,0.9173,0.9083,0.9128,18000.0],["1983-05-10",0.9128,0.9173,0.9038,0.9128,14400.0],["1983-05-11",0.9128,0.9217,0.9083,0.9128,114800.0],["1983-05-12",0.9128,0.9172,0.9038,0.9083,112000.0],["1983-05-13",0.9083,0.9083,0.8994,0.9038,18000.0],["1983-05-16",0.9038,0.9128,0.868,0.8859,183600.0],["1983-05-17",0.8859,0.8949,0.877,0.8949,32800.0],["1983-05-18",0.8994,0.9083,0.8994,0.8994,24400.0],["1983-05-19",0.9038,0.9217,0.9038,0.9173,97600.0],["1983-05-20",0.9173,0.9262,0.9173,0.9173,114400.0],["1983-05-23",0.9173,0.9262,0.9173,0.9173,32400.0],["1983-05-24",0.9172,0.9217,0.9083,0.9083,58000.0],["1983-05-25",0.9083,0.9173,0.8994,0.9128,24400.0],["1983-05-26",0.9128,0.9128,0.9038,0.9038,15600.0],["1983-05-27",0.9038,0.9038,0.8994,0.9038,25600.0],["1983-05-31",0.9038,0.9083,0.8859,0.8949,30800.0],["1983-06-01",0.8949,0.8949,0.8815,0.8859,10800.0],["1983-06-02",0.8859,0.8949,0.877,0.8949,42000.0],["1983-06-03",0.8949,0.9038,0.8859,0.8859,47600.0],["1983-06-06",0.8994,0.9217,0.8994,0.9217,86400.0],["1983-06-07",0.9217,0.9262,0.9128,0.9173,23600.0],["1983-06-08",0.9128,0.9128,0.9038,0.9038,14400.0],["1983-06-09",0.9083,0.9172,0.9083,0.9083,44800.0],["1983-06-10",0.9083,0.9128,0.9083,0.9128,16400.0],["1983-06-13",0.9128,0.9128,0.9038,0.9128,80000.0],["1983-06-14",0.9128,0.9217,0.9128,0.9217,74800.0],["1983-06-15",0.9217,0.9262,0.9128,0.9173,52000.0],["1983-06-16",0.9172,0.9351,0.9172,0.9217,27600.0],["1983-06-17",0.9217,0.9307,0.9128,0.9128,40800.0],["1983-06-20",0.9128,0.9262,0.9128,0.9217,50000.0],["1983-06-21",0.9217,0.9217,0.9083,0.9083,22000.0],["1983-06-22",0.9083,0.9128,0.8994,0.9038,26000.0],["1983-06-23",0.8994,0.8994,0.877,0.8815,58400.0],["1983-06-24",0.8815,0.8815,0.8636,0.868,29600.0],["1983-06-27",0.868,0.877,0.8636,0.868,44800.0],["1983-06-28",0.868,0.868,0.8322,0.8412,160800.0],["1983-06-29",0.8412,0.8501,0.8278,0.8367,54000.0],["1983-06-30",0.8322,0.8322,0.8233,0.8278,86000.0],["1983-07-01",0.8278,0.8457,0.8278,0.8367,79200.0],["1983-07-05",0.8367,0.8412,0.8278,0.8367,83600.0],["1983-07-06",0.8367,0.8457,0.8322,0.8412,40800.0],["1983-07-07",0.8412,0.8412,0.8322,0.8412,45600.0],["1983-07-08",0.8501,0.868,0.8501,0.8591,27600.0],["1983-07-11",0.8591,0.877,0.8591,0.8725,27600.0],["1983-07-12",0.8725,0.8949,0.868,0.8904,167600.0],["1983-07-13",0.8904,0.9217,0.8904,0.9083,166800.0],["1983-07-14",0.9083,0.9173,0.9038,0.9038,20400.0],["1983-07-15",0.8994,0.8994,0.8815,0.8904,16800.0],["1983-07-18",0.8904,0.8949,0.8815,0.8904,7600.0],["1983-07-19",0.8904,0.9038,0.8859,0.8949,52800.0],["1983-07-20",0.8949,0.9217,0.8904,0.9217,54800.0],["1983-07-21",0.9217,0.9262,0.9038,0.9217,196400.0],["1983-07-22",0.9217,0.9262,0.9128,0.9217,437600.0],["1983-07-25",0.9083,0.9083,0.8815,0.8949,44400.0],["1983-07-26",0.8904,0.8904,0.877,0.8904,854400.0],["1983-07-27",0.8904,0.8904,0.877,0.8859,26000.0],["1983-07-28",0.8859,0.8949,0.877,0.8815,25600.0],["1983-07-29",0.8815,0.8904,0.868,0.8904,846000.0],["1983-08-01",0.8904,0.8904,0.8815,0.8904,25600.0],["1983-08-02",0.8904,0.8949,0.877,0.8904,61600.0],["1983-08-03",0.8904,0.8904,0.877,0.8815,5200.0],["1983-08-04",0.8815,0.8904,0.877,0.8815,15200.0],["1983-08-05",0.8815,0.8859,0.877,0.8815,16400.0],["1983-08-08",0.8815,0.8815,0.8591,0.868,79200.0],["1983-08-09",0.868,0.877,0.8591,0.8725,20400.0],["1983-08-10",0.8725,0.8815,0.8725,0.8815,66400.0],["1983-08-11",0.8815,0.8994,0.877,0.8815,88000.0],["1983-08-12",0.8815,0.8904,0.8815,0.8904,15200.0],["1983-08-15",0.8904,0.9038,0.8815,0.8949,37600.0],["1983-08-16",0.8949,0.9173,0.8949,0.9128,24000.0],["1983-08-17",0.9128,0.9262,0.9038,0.9128,17600.0],["1983-08-18",0.9128,0.9217,0.9128,0.9128,8400.0],["1983-08-19",0.9128,0.9262,0.9083,0.9128,20400.0],["1983-08-22",0.9172,0.9307,0.9172,0.9217,12400.0],["1983-08-23",0.9262,0.9396,0.9262,0.9396,11600.0],["1983-08-24",0.9396,0.9441,0.9307,0.9396,89600.0],["1983-08-25",0.9351,0.9351,0.9262,0.9351,45600.0],["1983-08-26",0.9351,0.9441,0.9173,0.9173,60000.0],["1983-08-29",0.9172,0.9217,0.8859,0.9217,20000.0],["1983-08-30",0.9217,0.9262,0.9083,0.9128,29600.0],["1983-08-31",0.9128,0.9217,0.9128,0.9128,7200.0],["1983-09-01",0.9128,0.9217,0.9083,0.9217,13600.0],["1983-09-02",0.9217,0.9307,0.9173,0.9307,6800.0],["1983-09-06",0.9307,0.9351,0.9262,0.9307,22400.0],["1983-09-07",0.9307,0.9396,0.9307,0.9351,38800.0],["1983-09-08",0.9351,0.9396,0.9217,0.9351,15200.0],["1983-09-09",0.9351,0.9441,0.9307,0.9307,12000.0],["1983-09-12",0.9307,0.9486,0.9307,0.9486,34400.0],["1983-09-13",0.9486,0.9486,0.9396,0.9441,16800.0],["1983-09-14",0.9441,0.953,0.9396,0.9396,14000.0],["1983-09-15",0.9396,0.962,0.9351,0.9575,58000.0],["1983-09-16",0.9575,0.9575,0.9486,0.9575,7200.0],["1983-09-19",0.9575,0.9665,0.9575,0.9665,34400.0],["1983-09-20",0.9665,0.9709,0.962,0.9709,15200.0],["1983-09-21",0.9709,0.9709,0.9575,0.9575,20800.0],["1983-09-22",0.9575,0.9575,0.9486,0.953,11600.0],["1983-09-23",0.953,0.9665,0.9486,0.9575,35200.0],["1983-09-26",0.9575,0.9709,0.953,0.9709,10000.0],["1983-09-27",0.9709,0.9709,0.9665,0.9709,13200.0],["1983-09-28",0.9665,0.9665,0.9575,0.962,10400.0],["1983-09-29",0.962,0.9665,0.9575,0.9665,11200.0],["1983-09-30",0.9709,0.9799,0.9709,0.9754,255600.0],["1983-10-03",0.9754,0.9844,0.9665,0.9754,14800.0],["1983-10-04",0.9844,0.9978,0.9844,0.9933,33200.0],["1983-10-05",0.9933,1.0067,0.9888,1.0023,52400.0],["1983-10-06",1.0023,1.0112,0.9933,1.0023,405200.0],["1983-10-07",1.0023,1.0157,1.0023,1.0067,254000.0],["1983-10-10",1.0023,1.0023,0.9888,0.9888,60800.0],["1983-10-11",0.9888,0.9978,0.9799,0.9799,74400.0],["1983-10-12",0.9799,0.9933,0.9709,0.9888,38800.0],["1983-10-13",0.9888,0.9933,0.9754,0.9888,52400.0],["1983-10-14",0.9888,0.9978,0.9888,0.9978,208000.0],["1983-10-17",0.9978,1.0067,0.9888,1.0023,29200.0],["1983-10-18",1.0023,1.0157,0.9888,1.0023,26400.0],["1983-10-19",1.0023,1.0157,1.0023,1.0112,43200.0],["1983-10-20",1.0112,1.0246,1.0112,1.0157,13200.0],["1983-10-21",1.0157,1.0246,1.0112,1.0202,262800.0],["1983-10-24",1.0202,1.0202,1.0112,1.0157,1044000.0],["1983-10-25",0.9888,0.9888,0.9799,0.9844,541200.0],["1983-10-26",0.9844,0.9933,0.9799,0.9888,24400.0],["1983-10-27",0.9888,0.9888,0.9799,0.9888,36400.0],["1983-10-28",0.9888,0.9888,0.9709,0.9709,25600.0],["1983-10-31",0.9754,0.9888,0.9754,0.9844,150800.0],["1983-11-01",0.9844,0.9888,0.9754,0.9844,138400.0],["1983-11-02",0.9844,0.9888,0.9665,0.9754,146800.0],["1983-11-03",0.9754,0.9888,0.9709,0.9754,419200.0],["1983-11-04",0.9799,0.9888,0.9799,0.9844,79600.0],["1983-11-07",0.9844,1.0023,0.9799,1.0023,120000.0],["1983-11-08",0.9978,0.9978,0.9844,0.9844,36800.0],["1983-11-09",0.9888,1.0023,0.9888,0.9978,19600.0],["1983-11-10",0.9978,1.0157,0.9978,1.0112,61600.0],["1983-11-11",1.0112,1.0291,1.0023,1.0291,78800.0],["1983-11-14",1.0291,1.0425,1.0246,1.0425,62400.0],["1983-11-15",1.0425,1.0425,1.0112,1.0157,92400.0],["1983-11-16",1.0157,1.0291,1.0112,1.0291,9200.0],["1983-11-17",1.0291,1.0336,1.0157,1.0202,20400.0],["1983-11-18",1.0202,1.0291,1.0157,1.0246,27200.0],["1983-11-21",1.0246,1.0336,1.0157,1.0336,12800.0],["1983-11-22",1.0336,1.0425,1.0246,1.0336,41200.0],["1983-11-23",1.0336,1.0381,1.0246,1.0336,54800.0],["1983-11-25",1.0336,1.0336,1.0291,1.0336,5600.0],["1983-11-28",1.0246,1.0246,1.0157,1.0202,20800.0],["1983-11-29",1.0202,1.0246,1.0202,1.0246,25200.0],["1983-11-30",1.0246,1.0246,1.0023,1.0067,19200.0],["1983-12-01",1.0023,1.0023,0.9933,1.0023,12400.0],["1983-12-02",1.0023,1.0067,1.0023,1.0023,80800.0],["1983-12-05",1.0023,1.0067,1.0023,1.0023,28800.0],["1983-12-06",1.0067,1.0246,1.0067,1.0246,487200.0],["1983-12-07",1.0246,1.0291,1.0157,1.0246,54400.0],["1983-12-08",1.0202,1.0202,1.0157,1.0202,6800.0],["1983-12-09",1.0202,1.0246,1.0023,1.0023,210800.0],["1983-12-12",1.0023,1.0023,0.9844,0.9888,35600.0],["1983-12-13",0.9888,0.9933,0.9754,0.9844,109600.0],["1983-12-14",0.9844,0.9933,0.9844,0.9933,10400.0],["1983-12-15",0.9888,0.9888,0.9709,0.9754,12800.0],["1983-12-16",0.9754,0.9888,0.9754,0.9888,9600.0],["1983-12-19",0.9888,0.9933,0.9799,0.9799,16400.0],["1983-12-20",0.9799,1.0023,0.9799,0.9978,94800.0],["1983-12-21",0.9978,1.0157,0.9978,1.0067,82000.0],["1983-12-22",1.0067,1.0202,1.0067,1.0067,23600.0],["1983-12-23",1.0067,1.0157,0.9978,1.0112,91200.0],["1983-12-27",1.0157,1.0291,1.0157,1.0157,24000.0],["1983-12-28",1.0157,1.0202,1.0067,1.0157,22800.0],["1983-12-29",1.0157,1.0291,1.0157,1.0157,15600.0],["1983-12-30",1.0157,1.0246,1.0112,1.0202,7600.0],["1984-01-03",1.0202,1.0291,1.0157,1.0246,119200.0],["1984-01-04",1.0246,1.0381,1.0112,1.0336,40000.0],["1984-01-05",1.0336,1.0425,1.0246,1.0425,51200.0],["1984-01-06",1.0425,1.0425,1.0381,1.0381,35600.0],["1984-01-09",1.0381,1.047,1.0336,1.0425,73200.0],["1984-01-10",1.0425,1.056,1.0336,1.047,34400.0],["1984-01-11",1.047,1.0515,1.0381,1.047,25600.0],["1984-01-12",1.047,1.056,1.0425,1.047,22400.0],["1984-01-13",1.047,1.0515,1.0336,1.0336,654000.0],["1984-01-16",1.0336,1.0381,1.0246,1.0336,29200.0],["1984-01-17",1.0336,1.0425,1.0291,1.0425,37600.0],["1984-01-18",1.0425,1.056,1.0425,1.056,52000.0],["1984-01-19",1.056,1.056,1.0425,1.0515,164800.0],["1984-01-20",1.0515,1.0515,1.0381,1.0381,29200.0],["1984-01-23",1.0381,1.0381,1.0246,1.0291,49200.0],["1984-01-24",1.0291,1.0336,1.0246,1.0336,22400.0],["1984-01-25",1.0291,1.0291,1.0112,1.0246,11600.0],["1984-01-26",1.0246,1.0291,1.0157,1.0246,94800.0],["1984-01-27",1.0246,1.0336,1.0202,1.0246,73200.0],["1984-01-30",1.0246,1.0291,1.0202,1.0202,26000.0],["1984-01-31",1.0202,1.0246,1.0112,1.0202,36800.0],["1984-02-01",1.0202,1.0246,1.0202,1.0246,13600.0],["1984-02-02",1.0246,1.0246,1.0112,1.0202,27200.0],["1984-02-03",1.0202,1.0202,0.9978,0.9978,22000.0],["1984-02-06",0.9978,1.0157,0.9888,1.0023,178000.0],["1984-02-07",1.0023,1.0112,0.9933,1.0023,12800.0],["1984-02-08",1.0023,1.0023,0.9844,0.9888,20400.0],["1984-02-09",0.9799,0.9799,0.9709,0.9754,12000.0],["1984-02-10",0.9754,0.9799,0.9665,0.9665,30800.0],["1984-02-13",0.9665,0.9665,0.9396,0.9486,19600.0],["1984-02-14",0.9486,0.9575,0.9307,0.9486,37600.0],["1984-02-15",0.9486,0.9575,0.9351,0.9351,30800.0],["1984-02-16",0.9351,0.9441,0.9351,0.9351,25600.0],["1984-02-17",0.9396,0.9441,0.9396,0.9396,9200.0],["1984-02-21",0.9396,0.953,0.9396,0.9486,46400.0],["1984-02-22",0.9486,0.9575,0.9441,0.9575,39600.0],["1984-02-23",0.9575,0.9575,0.9486,0.9486,40400.0],["1984-02-24",0.953,0.9665,0.953,0.9665,49200.0],["1984-02-27",0.9665,0.9665,0.9575,0.9665,44000.0],["1984-02-28",0.9665,0.9665,0.9575,0.962,35200.0],["1984-02-29",0.962,0.9844,0.962,0.9844,43200.0],["1984-03-01",0.9844,0.9844,0.9799,0.9799,10000.0],["1984-03-02",0.9799,0.9933,0.9709,0.9933,11200.0],["1984-03-05",0.9933,0.9978,0.9844,0.9978,26800.0],["1984-03-06",0.9978,0.9978,0.9754,0.9754,15600.0],["1984-03-07",0.9754,0.9799,0.962,0.9754,21200.0],["1984-03-08",0.9754,0.9888,0.9709,0.9888,16800.0],["1984-03-09",0.9888,0.9933,0.9844,0.9888,19600.0],["1984-03-12",0.9888,0.9933,0.9844,0.9844,14800.0],["1984-03-13",0.9888,1.0023,0.9888,0.9888,24800.0],["1984-03-14",0.9888,0.9933,0.9754,0.9844,72000.0],["1984-03-15",0.9844,0.9888,0.9754,0.9754,10800.0],["1984-03-16",0.9754,0.9978,0.9754,0.9754,42000.0],["1984-03-19",0.9754,0.9754,0.962,0.9709,10400.0],["1984-03-20",0.9709,0.9709,0.9575,0.9575,12400.0],["1984-03-21",0.9575,0.962,0.953,0.953,8000.0],["1984-03-22",0.953,0.962,0.9486,0.9486,18000.0],["1984-03-23",0.9486,0.953,0.9351,0.9351,13200.0],["1984-03-26",0.9351,0.9486,0.9262,0.9262,50400.0],["1984-03-27",0.9262,0.9396,0.9262,0.9307,61200.0],["1984-03-28",0.9307,0.9351,0.9262,0.9351,9200.0],["1984-03-29",0.9351,0.9486,0.9351,0.9351,9600.0],["1984-03-30",0.9351,0.9351,0.9262,0.9262,12000.0],["1984-04-02",0.9307,0.9441,0.9307,0.9396,37600.0],["1984-04-03",0.9396,0.9441,0.9351,0.9351,21200.0],["1984-04-04",0.9351,0.9441,0.9307,0.9396,16000.0],["1984-04-05",0.9396,0.9486,0.9396,0.9441,21600.0],["1984-04-06",0.9441,0.9665,0.9441,0.9575,75600.0],["1984-04-09",0.9575,0.9709,0.9575,0.962,29600.0],["1984-04-10",0.962,0.9709,0.9575,0.9709,52000.0],["1984-04-11",0.9709,0.9709,0.962,0.9709,21200.0],["1984-04-12",0.9709,0.9754,0.962,0.9754,33600.0],["1984-04-13",0.9754,0.9844,0.9709,0.9709,53600.0],["1984-04-16",0.9709,0.9799,0.9665,0.9709,14000.0],["1984-04-17",0.9754,1.0023,0.9754,1.0023,414000.0],["1984-04-18",1.0023,1.0023,0.9888,0.9888,10000.0],["1984-04-19",0.9888,0.9978,0.9888,0.9978,7600.0],["1984-04-23",0.9978,0.9978,0.9844,0.9933,95200.0],["1984-04-24",0.9665,0.9665,0.953,0.953,95200.0],["1984-04-25",0.953,0.9575,0.9307,0.9351,58000.0],["1984-04-26",0.9351,0.9575,0.9351,0.953,34400.0],["1984-04-27",0.953,0.953,0.9396,0.953,6000.0],["1984-04-30",0.953,0.9575,0.9441,0.9441,26400.0],["1984-05-01",0.9441,0.953,0.9396,0.9486,12000.0],["1984-05-02",0.9486,0.9486,0.9351,0.9351,20800.0],["1984-05-03",0.9351,0.9396,0.9307,0.9396,8800.0],["1984-05-04",0.9396,0.9396,0.9173,0.9262,133200.0],["1984-05-07",0.9262,0.9396,0.9262,0.9396,166400.0],["1984-05-08",0.9396,0.9575,0.9396,0.9486,44800.0],["1984-05-09",0.9486,0.953,0.9441,0.9486,24400.0],["1984-05-10",0.9486,0.953,0.9396,0.9486,48800.0],["1984-05-11",0.9486,0.953,0.9441,0.9441,24400.0],["1984-05-14",0.9441,0.9441,0.9307,0.9396,26400.0],["1984-05-15",0.9396,0.9441,0.9307,0.9307,130000.0],["1984-05-16",0.9307,0.9396,0.9307,0.9396,89600.0],["1984-05-17",0.9396,0.9441,0.9307,0.9351,25600.0],["1984-05-18",0.9351,0.9441,0.9351,0.9351,16800.0],["1984-05-21",0.9351,0.9486,0.9307,0.9396,44800.0],["1984-05-22",0.9396,0.9441,0.9307,0.9441,46400.0],["1984-05-23",0.9441,0.9486,0.9396,0.9486,25200.0],["1984-05-24",0.9486,0.953,0.9396,0.9441,53600.0],["1984-05-25",0.9441,0.953,0.9441,0.9441,16800.0],["1984-05-29",0.9441,0.9486,0.9441,0.9441,5600.0],["1984-05-30",0.9441,0.9441,0.9351,0.9351,121600.0],["1984-05-31",0.9396,0.962,0.9396,0.9486,36000.0],["1984-06-01",0.9486,0.962,0.9396,0.9396,44400.0],["1984-06-04",0.9396,0.9486,0.9396,0.9486,30800.0],["1984-06-05",0.9486,0.9575,0.9396,0.9486,41200.0],["1984-06-06",0.9486,0.9575,0.9486,0.9486,14400.0],["1984-06-07",0.9486,0.953,0.9486,0.9486,16800.0],["1984-06-08",0.9486,0.953,0.9486,0.953,24400.0],["1984-06-11",0.953,0.962,0.9486,0.953,29200.0],["1984-06-12",0.953,0.962,0.9486,0.962,14000.0],["1984-06-13",0.962,0.9665,0.9575,0.9665,15200.0],["1984-06-14",0.9665,0.9665,0.9575,0.9665,17600.0],["1984-06-15",0.9665,0.9709,0.9575,0.962,10000.0],["1984-06-18",0.962,0.9754,0.953,0.9754,42400.0],["1984-06-19",0.9754,0.9933,0.9665,0.9933,81200.0],["1984-06-20",0.9933,0.9978,0.9844,0.9933,14000.0],["1984-06-21",0.9933,0.9933,0.9754,0.9754,10800.0],["1984-06-22",0.9754,0.9844,0.9665,0.9844,14800.0],["1984-06-25",0.9888,0.9978,0.9888,0.9888,13600.0],["1984-06-26",0.9888,0.9888,0.9844,0.9844,12800.0],["1984-06-27",0.9844,0.9888,0.9799,0.9844,9200.0],["1984-06-28",0.9799,0.9799,0.9754,0.9799,7600.0],["1984-06-29",0.9799,0.9888,0.9709,0.9799,215600.0],["1984-07-02",0.9754,0.9754,0.9665,0.9665,9200.0],["1984-07-03",0.9709,0.9844,0.9709,0.9844,6800.0],["1984-07-05",0.9844,0.9888,0.9754,0.9799,828000.0],["1984-07-06",0.9799,0.9888,0.9799,0.9844,211200.0],["1984-07-09",0.9844,0.9933,0.9799,0.9844,18400.0],["1984-07-10",0.9844,0.9888,0.9799,0.9844,9200.0],["1984-07-11",0.9844,0.9844,0.9754,0.9844,11200.0],["1984-07-12",0.9844,0.9844,0.9754,0.9799,6800.0],["1984-07-13",0.9799,0.9888,0.9754,0.9844,422000.0],["1984-07-16",0.9844,0.9978,0.9799,0.9844,1089600.0],["1984-07-17",0.9844,0.9933,0.9799,0.9888,20400.0],["1984-07-18",0.9888,1.0112,0.9799,1.0067,483200.0],["1984-07-19",1.0112,1.0291,1.0112,1.0246,28400.0],["1984-07-20",1.0246,1.0291,1.0157,1.0157,12400.0],["1984-07-23",1.0157,1.0246,1.0112,1.0157,25200.0],["1984-07-24",1.0157,1.0157,0.9754,0.9933,367200.0],["1984-07-25",0.9665,0.9665,0.9575,0.962,15600.0],["1984-07-26",0.962,0.9665,0.953,0.9665,43200.0],["1984-07-27",0.9665,0.9665,0.9307,0.9307,70400.0],["1984-07-30",0.9307,0.9396,0.9217,0.9396,25600.0],["1984-07-31",0.9396,0.953,0.9351,0.953,31200.0],["1984-08-01",0.953,0.962,0.9486,0.9575,81200.0],["1984-08-02",0.9575,0.962,0.9486,0.962,82800.0],["1984-08-03",0.962,0.9888,0.9575,0.9888,183200.0],["1984-08-06",0.9844,0.9844,0.9754,0.9844,36800.0],["1984-08-07",0.9844,0.9888,0.9799,0.9888,228000.0],["1984-08-08",0.9888,0.9888,0.9844,0.9844,25600.0],["1984-08-09",0.9844,0.9888,0.9844,0.9888,93200.0],["1984-08-10",0.9888,0.9933,0.9844,0.9844,37600.0],["1984-08-13",0.9844,0.9888,0.9844,0.9888,10800.0],["1984-08-14",0.9888,0.9888,0.9844,0.9844,8800.0],["1984-08-15",0.9844,0.9888,0.9754,0.9799,25200.0],["1984-08-16",0.9799,0.9844,0.9799,0.9799,187600.0],["1984-08-17",0.9799,0.9799,0.9754,0.9754,48000.0],["1984-08-20",0.9754,0.9844,0.9754,0.9754,20400.0],["1984-08-21",0.9754,0.9888,0.9754,0.9888,78400.0],["1984-08-22",0.9888,0.9933,0.9844,0.9844,217600.0],["1984-08-23",0.9844,0.9888,0.9799,0.9888,41200.0],["1984-08-24",0.9888,0.9888,0.9799,0.9799,56800.0],["1984-08-27",0.9799,0.9888,0.9799,0.9799,13600.0],["1984-08-28",0.9799,0.9933,0.9799,0.9933,31600.0],["1984-08-29",0.9933,0.9978,0.9844,0.9888,22000.0],["1984-08-30",0.9888,0.9978,0.9888,0.9888,50800.0],["1984-08-31",0.9888,0.9978,0.9888,0.9978,8000.0],["1984-09-04",0.9933,0.9933,0.9575,0.9933,36400.0],["1984-09-05",0.9933,1.0023,0.9933,0.9978,10000.0],["1984-09-06",0.9978,1.0112,0.9933,0.9933,40000.0],["1984-09-07",0.9978,1.0067,0.9978,0.9978,23600.0],["1984-09-10",0.9978,1.0067,0.9978,1.0067,26400.0],["1984-09-11",1.0067,1.0067,1.0023,1.0023,5200.0],["1984-09-12",1.0023,1.0023,0.9978,1.0023,9200.0],["1984-09-13",1.0023,1.0067,0.9933,0.9978,9600.0],["1984-09-14",0.9978,1.0157,0.9978,1.0067,149600.0],["1984-09-17",1.0067,1.0157,0.9978,1.0023,38800.0],["1984-09-18",1.0023,1.0112,0.9978,1.0067,55600.0],["1984-09-19",1.0067,1.0291,1.0067,1.0291,56400.0],["1984-09-20",1.0291,1.0291,1.0157,1.0246,21200.0],["1984-09-21",1.0246,1.0246,1.0112,1.0202,61600.0],["1984-09-24",1.0202,1.0336,1.0202,1.0336,21200.0],["1984-09-25",1.0336,1.0336,1.0246,1.0336,24000.0],["1984-09-26",1.0336,1.0336,1.0202,1.0336,66800.0],["1984-09-27",1.0336,1.0425,1.0291,1.0381,50000.0],["1984-09-28",1.0381,1.0381,1.0291,1.0381,10800.0],["1984-10-01",1.0336,1.0336,1.0246,1.0291,55600.0],["1984-10-02",1.0291,1.0425,1.0291,1.0381,124400.0],["1984-10-03",1.0381,1.047,1.0336,1.0425,30800.0],["1984-10-04",1.0425,1.0515,1.0425,1.047,12000.0],["1984-10-05",1.047,1.0515,1.0381,1.0515,6000.0],["1984-10-08",1.047,1.047,1.0381,1.0425,41200.0],["1984-10-09",1.047,1.056,1.047,1.056,16000.0],["1984-10-10",1.056,1.0694,1.047,1.0694,172400.0],["1984-10-11",1.0694,1.0783,1.0649,1.0694,49600.0],["1984-10-12",1.0694,1.0873,1.0694,1.0783,31200.0],["1984-10-15",1.0783,1.1052,1.0739,1.0962,89600.0],["1984-10-16",1.0962,1.1052,1.0873,1.1007,30800.0],["1984-10-17",1.0918,1.0918,1.0739,1.0783,209600.0],["1984-10-18",1.0783,1.0918,1.0739,1.0918,141600.0],["1984-10-19",1.0918,1.141,1.0918,1.0918,71600.0],["1984-10-22",1.0918,1.1007,1.0873,1.0873,58800.0],["1984-10-23",1.0873,1.1007,1.0828,1.0828,42800.0],["1984-10-24",1.0828,1.0918,1.0649,1.0783,46400.0],["1984-10-25",1.0515,1.0515,1.0381,1.047,22000.0],["1984-10-26",1.0291,1.0291,1.0112,1.0246,65200.0],["1984-10-29",1.0246,1.0336,1.0246,1.0246,8000.0],["1984-10-30",1.0246,1.0381,1.0246,1.0246,406400.0],["1984-10-31",1.0246,1.0381,1.0246,1.0381,12000.0],["1984-11-01",1.0381,1.0381,1.0291,1.0336,31200.0],["1984-11-02",1.0336,1.0336,1.0291,1.0291,20800.0],["1984-11-05",1.0291,1.0336,1.0246,1.0291,60800.0],["1984-11-06",1.0291,1.0381,1.0291,1.0336,37200.0],["1984-11-07",1.0336,1.0336,1.0246,1.0336,19200.0],["1984-11-08",1.0336,1.0425,1.0291,1.0291,88000.0],["1984-11-09",1.0291,1.047,1.0291,1.0381,39200.0],["1984-11-12",1.0336,1.0336,1.0291,1.0291,33600.0],["1984-11-13",1.0291,1.0336,1.0246,1.0246,32000.0],["1984-11-14",1.0246,1.0336,1.0246,1.0291,20000.0],["1984-11-15",1.0291,1.0291,1.0246,1.0291,36000.0],["1984-11-16",1.0291,1.0381,1.0246,1.0246,73200.0],["1984-11-19",1.0246,1.0291,1.0112,1.0157,78800.0],["1984-11-20",1.0112,1.0112,1.0067,1.0067,64800.0],["1984-11-21",1.0067,1.0157,1.0067,1.0112,8400.0],["1984-11-23",1.0112,1.047,1.0067,1.0202,64000.0],["1984-11-26",1.0202,1.0202,1.0112,1.0112,27600.0],["1984-11-27",1.0112,1.0157,1.0067,1.0157,68800.0],["1984-11-28",1.0157,1.0202,1.0112,1.0157,29600.0],["1984-11-29",1.0157,1.0246,1.0067,1.0202,56400.0],["1984-11-30",1.0202,1.0202,1.0157,1.0202,26800.0],["1984-12-03",1.0202,1.0202,1.0157,1.0157,14000.0],["1984-12-04",1.0157,1.0291,1.0157,1.0291,46800.0],["1984-12-05",1.0291,1.0336,1.0246,1.0291,20000.0],["1984-12-06",1.0291,1.0336,1.0157,1.0202,141600.0],["1984-12-07",1.0202,1.0202,1.0112,1.0157,58400.0],["1984-12-10",1.0157,1.0246,1.0067,1.0202,25200.0],["1984-12-11",1.0202,1.0336,1.0112,1.0246,24000.0],["1984-12-12",1.0246,1.0291,1.0202,1.0202,105200.0],["1984-12-13",1.0202,1.0381,1.0202,1.0336,100400.0],["1984-12-14",1.0336,1.0381,1.0291,1.0381,37600.0],["1984-12-17",1.0381,1.0515,1.0336,1.0515,35600.0],["1984-12-18",1.047,1.047,1.0336,1.0381,189600.0],["1984-12-19",1.0381,1.0381,1.0291,1.0336,48800.0],["1984-12-20",1.0336,1.0381,1.0246,1.0291,20000.0],["1984-12-21",1.0291,1.0381,1.0291,1.0381,29200.0],["1984-12-24",1.0381,1.056,1.0291,1.047,90000.0],["1984-12-26",1.047,1.056,1.0425,1.056,76000.0],["1984-12-27",1.056,1.0604,1.0515,1.056,128000.0],["1984-12-28",1.0604,1.0649,1.0604,1.0649,25200.0],["1984-12-31",1.0649,1.0649,1.056,1.0649,19600.0],["1985-01-02",1.0649,1.0649,1.056,1.056,122800.0],["1985-01-03",1.056,1.056,1.047,1.047,49600.0],["1985-01-04",1.047,1.056,1.047,1.056,98800.0],["1985-01-07",1.056,1.0739,1.056,1.0739,46400.0],["1985-01-08",1.0739,1.0828,1.0604,1.0783,114000.0],["1985-01-09",1.0783,1.0918,1.0783,1.0873,38000.0],["1985-01-10",1.0873,1.1007,1.0873,1.0918,86400.0],["1985-01-11",1.0918,1.0962,1.0873,1.0873,23600.0],["1985-01-14",1.0873,1.1007,1.0873,1.0918,55600.0],["1985-01-15",1.0918,1.1052,1.0828,1.0873,94800.0],["1985-01-16",1.0918,1.1007,1.0918,1.1007,174400.0],["1985-01-17",1.1007,1.1096,1.0918,1.0962,85600.0],["1985-01-18",1.0962,1.1007,1.0873,1.0918,30400.0],["1985-01-21",1.0918,1.0962,1.0873,1.0918,90000.0],["1985-01-22",1.0918,1.0962,1.0873,1.0918,24000.0],["1985-01-23",1.0918,1.0918,1.0873,1.0873,19200.0],["1985-01-24",1.0873,1.0918,1.0783,1.0873,44400.0],["1985-01-25",1.0739,1.0739,1.056,1.0604,166000.0],["1985-01-28",1.0604,1.0694,1.0604,1.0649,33200.0],["1985-01-29",1.0649,1.0694,1.056,1.0649,43600.0],["1985-01-30",1.0649,1.0694,1.0604,1.0694,26800.0],["1985-01-31",1.0694,1.0694,1.0515,1.0515,60800.0],["1985-02-01",1.0515,1.0604,1.047,1.056,27200.0],["1985-02-04",1.056,1.0604,1.0515,1.0515,16000.0],["1985-02-05",1.0515,1.0694,1.0515,1.056,141200.0],["1985-02-06",1.056,1.0604,1.0425,1.0604,46000.0],["1985-02-07",1.0604,1.0649,1.056,1.0649,36400.0],["1985-02-08",1.0649,1.0694,1.0649,1.0694,79600.0],["1985-02-11",1.0694,1.0739,1.056,1.056,135200.0],["1985-02-12",1.056,1.0694,1.056,1.0694,62000.0],["1985-02-13",1.0694,1.0694,1.0604,1.0649,20800.0],["1985-02-14",1.0649,1.0783,1.0604,1.0739,36000.0],["1985-02-15",1.0739,1.0783,1.0649,1.0649,13200.0],["1985-02-19",1.0694,1.0828,1.0694,1.0783,88400.0],["1985-02-20",1.0783,1.0828,1.0649,1.0739,68000.0],["1985-02-21",1.0739,1.0828,1.0694,1.0694,44000.0],["1985-02-22",1.0694,1.0694,1.0604,1.0649,57600.0],["1985-02-25",1.0649,1.0649,1.0515,1.056,550000.0],["1985-02-26",1.056,1.0604,1.047,1.056,41600.0],["1985-02-27",1.0604,1.0694,1.0604,1.0694,24400.0],["1985-02-28",1.0694,1.0739,1.0649,1.0694,38000.0],["1985-03-01",1.0694,1.0873,1.0649,1.0739,72000.0],["1985-03-04",1.0739,1.0828,1.0739,1.0783,114400.0],["1985-03-05",1.0783,1.0873,1.0694,1.0873,27200.0],["1985-03-06",1.0873,1.0918,1.0739,1.0739,57200.0],["1985-03-07",1.0739,1.0783,1.0694,1.0783,56800.0],["1985-03-08",1.0783,1.0873,1.0739,1.0873,60400.0],["1985-03-11",1.0873,1.0962,1.0828,1.0873,28000.0],["1985-03-12",1.0873,1.0918,1.0828,1.0873,27600.0],["1985-03-13",1.0873,1.0873,1.0739,1.0828,37600.0],["1985-03-14",1.0828,1.0873,1.0739,1.0873,100400.0],["1985-03-15",1.0873,1.0962,1.0828,1.0918,145600.0],["1985-03-18",1.0918,1.1052,1.0918,1.1052,20800.0],["1985-03-19",1.1052,1.1141,1.1052,1.1096,33600.0],["1985-03-20",1.1096,1.1231,1.1007,1.1096,74000.0],["1985-03-21",1.1141,1.1275,1.1141,1.1275,25600.0],["1985-03-22",1.1275,1.1275,1.1186,1.1186,26400.0],["1985-03-25",1.1186,1.1365,1.1186,1.1365,49200.0],["1985-03-26",1.1365,1.1589,1.132,1.1544,62000.0],["1985-03-27",1.1544,1.1589,1.1454,1.1499,47600.0],["1985-03-28",1.1499,1.1544,1.1454,1.1454,44400.0],["1985-03-29",1.1454,1.1589,1.1454,1.1499,12400.0],["1985-04-01",1.1633,1.1902,1.1633,1.1723,53200.0],["1985-04-02",1.1723,1.1902,1.1723,1.1857,70000.0],["1985-04-03",1.1857,1.1991,1.1812,1.1991,61600.0],["1985-04-04",1.1991,1.2081,1.1902,1.2036,56000.0],["1985-04-08",1.2036,1.2081,1.1857,1.2081,106000.0],["1985-04-09",1.2081,1.2081,1.1991,1.2036,52800.0],["1985-04-10",1.2036,1.2081,1.1991,1.2081,28800.0],["1985-04-11",1.2081,1.2081,1.1991,1.2081,224400.0],["1985-04-12",1.2081,1.2215,1.1991,1.2215,62400.0],["1985-04-15",1.2215,1.2528,1.2215,1.2439,112800.0],["1985-04-16",1.2439,1.2528,1.2439,1.2484,131200.0],["1985-04-17",1.2484,1.2618,1.2439,1.2439,176400.0],["1985-04-18",1.2439,1.2484,1.2349,1.2349,54000.0],["1985-04-19",1.2349,1.2439,1.2349,1.2394,104400.0],["1985-04-22",1.2394,1.2484,1.2305,1.2349,56000.0],["1985-04-23",1.2349,1.2484,1.2305,1.2394,279600.0],["1985-04-24",1.2215,1.2215,1.2126,1.217,83200.0],["1985-04-25",1.217,1.2215,1.2081,1.2215,18400.0],["1985-04-26",1.2215,1.2305,1.217,1.2305,32800.0],["1985-04-29",1.2215,1.2215,1.2126,1.217,27600.0],["1985-04-30",1.217,1.226,1.2081,1.2126,92400.0],["1985-05-01",1.2126,1.226,1.2081,1.2081,130800.0],["1985-05-02",1.2081,1.2126,1.2036,1.2126,35200.0],["1985-05-03",1.2126,1.226,1.2126,1.217,61200.0],["1985-05-06",1.226,1.2394,1.226,1.226,40400.0],["1985-05-07",1.226,1.2349,1.226,1.2349,81600.0],["1985-05-08",1.2394,1.2573,1.2394,1.2573,78800.0],["1985-05-09",1.2573,1.2573,1.2439,1.2573,28400.0],["1985-05-10",1.2528,1.2528,1.2484,1.2484,36400.0],["1985-05-13",1.2484,1.2618,1.2484,1.2618,22400.0],["1985-05-14",1.2663,1.2752,1.2663,1.2663,97200.0],["1985-05-15",1.2663,1.2707,1.2618,1.2618,36800.0],["1985-05-16",1.2618,1.2707,1.2618,1.2618,45600.0],["1985-05-17",1.2707,1.2752,1.2707,1.2707,23600.0],["1985-05-20",1.2752,1.302,1.2752,1.302,52400.0],["1985-05-21",1.302,1.3065,1.2886,1.3065,27200.0],["1985-05-22",1.302,1.302,1.2842,1.2931,112400.0],["1985-05-23",1.2931,1.2931,1.2842,1.2931,24000.0],["1985-05-24",1.2931,1.2931,1.2886,1.2886,74400.0],["1985-05-28",1.2886,1.2886,1.2707,1.2707,190800.0],["1985-05-29",1.2707,1.2841,1.2707,1.2797,30800.0],["1985-05-30",1.2797,1.2886,1.2752,1.2842,40000.0],["1985-05-31",1.2842,1.2886,1.2752,1.2886,158800.0],["1985-06-03",1.2886,1.2931,1.2842,1.2842,104400.0],["1985-06-04",1.2842,1.2976,1.2842,1.2976,81200.0],["1985-06-05",1.2976,1.2976,1.2842,1.2931,16400.0],["1985-06-06",1.2931,1.2931,1.2707,1.2797,40400.0],["1985-06-07",1.2797,1.2886,1.2707,1.2842,127200.0],["1985-06-10",1.2842,1.2886,1.2707,1.2707,43600.0],["1985-06-11",1.2707,1.2842,1.2663,1.2707,27600.0],["1985-06-12",1.2707,1.2797,1.2663,1.2797,69200.0],["1985-06-13",1.2797,1.2797,1.2707,1.2707,136000.0],["1985-06-14",1.2707,1.2797,1.2707,1.2752,31200.0],["1985-06-17",1.2752,1.2842,1.2707,1.2752,8400.0],["1985-06-18",1.2752,1.2841,1.2752,1.2797,22000.0],["1985-06-19",1.2797,1.2841,1.2797,1.2797,46800.0],["1985-06-20",1.2797,1.2886,1.2797,1.2842,27600.0],["1985-06-21",1.2842,1.2976,1.2797,1.2886,18400.0],["1985-06-24",1.2886,1.2976,1.2752,1.2976,36800.0],["1985-06-25",1.2976,1.302,1.2931,1.2976,18000.0],["1985-06-26",1.2976,1.2976,1.2886,1.2886,29600.0],["1985-06-27",1.2886,1.2976,1.2886,1.2976,28400.0],["1985-06-28",1.2976,1.302,1.2886,1.302,46400.0],["1985-07-01",1.302,1.3155,1.2931,1.311,74400.0],["1985-07-02",1.311,1.3244,1.2886,1.3244,44000.0],["1985-07-03",1.3244,1.3468,1.3155,1.3468,24800.0],["1985-07-05",1.3513,1.3602,1.3513,1.3602,38800.0],["1985-07-08",1.3647,1.3736,1.3647,1.3692,28400.0],["1985-07-09",1.3692,1.3736,1.3647,1.3647,52800.0],["1985-07-10",1.3647,1.3826,1.3647,1.3826,32400.0],["1985-07-11",1.3826,1.396,1.3781,1.3871,34400.0],["1985-07-12",1.3871,1.4139,1.3826,1.4005,38000.0],["1985-07-15",1.4005,1.4184,1.396,1.4184,306400.0],["1985-07-16",1.4184,1.4318,1.4184,1.4273,109600.0],["1985-07-17",1.4318,1.4452,1.4318,1.4318,87600.0],["1985-07-18",1.4318,1.4452,1.4318,1.4363,35600.0],["1985-07-19",1.4318,1.4318,1.4229,1.4318,88400.0],["1985-07-22",1.4318,1.4363,1.4229,1.4229,98000.0],["1985-07-23",1.4229,1.4273,1.3781,1.3781,83200.0],["1985-07-24",1.3602,1.3602,1.3065,1.3378,444400.0],["1985-07-25",1.3155,1.3155,1.2931,1.3155,63600.0],["1985-07-26",1.311,1.311,1.2707,1.2752,81200.0],["1985-07-29",1.2752,1.2842,1.2663,1.2707,73600.0],["1985-07-30",1.2707,1.2752,1.2663,1.2752,87200.0],["1985-07-31",1.2752,1.2842,1.2707,1.2707,42800.0],["1985-08-01",1.2707,1.2797,1.2707,1.2707,23200.0],["1985-08-02",1.2707,1.2707,1.2573,1.2618,24800.0],["1985-08-05",1.2618,1.2618,1.2484,1.2618,51200.0],["1985-08-06",1.2618,1.2663,1.2394,1.2439,53600.0],["1985-08-07",1.2439,1.2484,1.2349,1.2439,51600.0],["1985-08-08",1.2439,1.2528,1.2305,1.2484,51200.0],["1985-08-09",1.2484,1.2573,1.2484,1.2484,40400.0],["1985-08-12",1.2528,1.2931,1.2528,1.2797,48400.0],["1985-08-13",1.2797,1.302,1.2797,1.2976,48400.0],["1985-08-14",1.2976,1.3155,1.2931,1.3065,42800.0],["1985-08-15",1.3065,1.3155,1.3065,1.3065,37600.0],["1985-08-16",1.3065,1.3199,1.3065,1.311,68000.0],["1985-08-19",1.311,1.3199,1.3065,1.3199,53600.0],["1985-08-20",1.3199,1.3244,1.3155,1.3244,64400.0],["1985-08-21",1.3244,1.3423,1.3244,1.3334,70800.0],["1985-08-22",1.3334,1.3378,1.3244,1.3378,43200.0],["1985-08-23",1.3378,1.3378,1.3289,1.3378,16000.0],["1985-08-26",1.3378,1.3468,1.3244,1.3468,37600.0],["1985-08-27",1.3423,1.3423,1.3334,1.3334,13200.0],["1985-08-28",1.3334,1.3334,1.3199,1.3199,28800.0],["1985-08-29",1.3155,1.3155,1.302,1.3155,14800.0],["1985-08-30",1.311,1.311,1.2976,1.311,150400.0],["1985-09-03",1.311,1.311,1.2976,1.311,103200.0],["1985-09-04",1.3065,1.3065,1.2931,1.3065,68400.0],["1985-09-05",1.3065,1.311,1.2976,1.2976,11200.0],["1985-09-06",1.2976,1.302,1.2886,1.302,18800.0],["1985-09-09",1.302,1.311,1.2976,1.311,83200.0],["1985-09-10",1.311,1.311,1.2931,1.302,41600.0],["1985-09-11",1.302,1.3065,1.2931,1.3065,24000.0],["1985-09-12",1.302,1.302,1.2886,1.2976,52800.0],["1985-09-13",1.2976,1.2976,1.2752,1.2842,25600.0],["1985-09-16",1.2752,1.2752,1.2573,1.2618,11200.0],["1985-09-17",1.2618,1.2752,1.2484,1.2573,44400.0],["1985-09-18",1.2573,1.2618,1.2439,1.2439,13600.0],["1985-09-19",1.2439,1.2528,1.2349,1.2528,62000.0],["1985-09-20",1.2528,1.2618,1.2439,1.2528,51600.0],["1985-09-23",1.2528,1.2573,1.2439,1.2573,15600.0],["1985-09-24",1.2573,1.2707,1.2573,1.2663,262000.0],["1985-09-25",1.2663,1.2797,1.2618,1.2618,16400.0],["1985-09-26",1.2618,1.2707,1.2528,1.2528,14800.0],["1985-09-30",1.2528,1.2528,1.2394,1.2484,26000.0],["1985-10-01",1.2484,1.2573,1.2439,1.2573,153200.0],["1985-10-02",1.2573,1.2573,1.2439,1.2528,34400.0],["1985-10-03",1.2528,1.2573,1.2439,1.2528,19200.0],["1985-10-04",1.2528,1.2663,1.2528,1.2618,22400.0],["1985-10-07",1.2618,1.2752,1.2618,1.2752,80400.0],["1985-10-08",1.2797,1.2886,1.2797,1.2886,23200.0],["1985-10-09",1.2886,1.2976,1.2886,1.2976,16000.0],["1985-10-10",1.2976,1.2976,1.2931,1.2976,16000.0],["1985-10-11",1.2976,1.2976,1.2886,1.2976,26000.0],["1985-10-14",1.2976,1.302,1.2886,1.2976,12400.0],["1985-10-15",1.2976,1.302,1.2886,1.2976,168800.0],["1985-10-16",1.2976,1.2976,1.2886,1.2886,8400.0],["1985-10-17",1.2886,1.302,1.2886,1.2886,24400.0],["1985-10-18",1.2886,1.2976,1.2752,1.2886,22000.0],["1985-10-21",1.2886,1.2976,1.2886,1.2976,102400.0],["1985-10-22",1.2976,1.3065,1.2976,1.2976,156800.0],["1985-10-23",1.2976,1.311,1.2976,1.311,40800.0],["1985-10-24",1.311,1.3155,1.3065,1.311,389200.0],["1985-10-25",1.2886,1.2886,1.2797,1.2842,38400.0],["1985-10-28",1.2842,1.2842,1.2707,1.2752,77600.0],["1985-10-29",1.2752,1.2886,1.2707,1.2886,29600.0],["1985-10-30",1.2976,1.3244,1.2976,1.3065,75200.0],["1985-10-31",1.3065,1.3155,1.302,1.302,54800.0],["1985-11-01",1.302,1.311,1.2886,1.2931,132400.0],["1985-11-04",1.2976,1.311,1.2976,1.302,18800.0],["1985-11-05",1.302,1.311,1.302,1.311,123600.0],["1985-11-06",1.311,1.3199,1.3065,1.311,32400.0],["1985-11-07",1.3155,1.3244,1.3155,1.3155,148800.0],["1985-11-08",1.3155,1.3378,1.311,1.3378,71600.0],["1985-11-11",1.3378,1.3602,1.3289,1.3468,32400.0],["1985-11-12",1.3468,1.3826,1.3468,1.3781,81600.0],["1985-11-13",1.3781,1.3826,1.3647,1.3647,32800.0],["1985-11-14",1.3647,1.3736,1.3602,1.3692,42000.0],["1985-11-15",1.3692,1.3915,1.3647,1.3826,61600.0],["1985-11-18",1.3826,1.396,1.3781,1.3826,89600.0],["1985-11-19",1.3871,1.396,1.3871,1.3871,87200.0],["1985-11-20",1.3871,1.405,1.3871,1.3871,190400.0],["1985-11-21",1.3871,1.4005,1.3826,1.396,128400.0],["1985-11-22",1.396,1.4094,1.3915,1.4094,184000.0],["1985-11-25",1.4094,1.4184,1.4005,1.4005,76000.0],["1985-11-26",1.4005,1.4094,1.4005,1.4005,34000.0],["1985-11-27",1.4005,1.4139,1.4005,1.405,17600.0],["1985-11-29",1.405,1.405,1.4005,1.4005,14400.0],["1985-12-02",1.4005,1.405,1.3826,1.3826,91200.0],["1985-12-03",1.3826,1.3915,1.3736,1.3915,16800.0],["1985-12-04",1.3915,1.3915,1.3826,1.3915,28000.0],["1985-12-05",1.3915,1.405,1.3781,1.3826,41200.0],["1985-12-06",1.3826,1.396,1.3781,1.396,9600.0],["1985-12-09",1.396,1.4139,1.3871,1.4005,184400.0],["1985-12-10",1.4005,1.405,1.3915,1.405,81200.0],["1985-12-11",1.405,1.4184,1.396,1.4094,39200.0],["1985-12-12",1.4094,1.4229,1.4094,1.4094,41600.0],["1985-12-13",1.4094,1.4318,1.4094,1.4094,36400.0],["1985-12-16",1.4184,1.4318,1.4184,1.4318,59600.0],["1985-12-17",1.4318,1.4408,1.4229,1.4318,63600.0],["1985-12-18",1.4318,1.4363,1.4273,1.4273,52400.0],["1985-12-19",1.4273,1.4408,1.4229,1.4318,40800.0],["1985-12-20",1.4318,1.4408,1.4229,1.4408,35600.0],["1985-12-23",1.4408,1.4408,1.4139,1.4139,42800.0],["1985-12-24",1.4184,1.4273,1.4184,1.4273,9600.0],["1985-12-26",1.4273,1.4363,1.4184,1.4363,23600.0],["1985-12-27",1.4363,1.4452,1.4273,1.4452,22000.0],["1985-12-30",1.4452,1.4497,1.4363,1.4497,14400.0],["1985-12-31",1.4497,1.4497,1.4408,1.4452,28800.0],["1986-01-02",1.4452,1.4542,1.4363,1.4497,51200.0],["1986-01-03",1.4497,1.4587,1.4452,1.4542,58800.0],["1986-01-06",1.4542,1.4587,1.4497,1.4587,23600.0],["1986-01-07",1.4587,1.4721,1.4497,1.4587,31200.0],["1986-01-08",1.4587,1.4765,1.4587,1.4631,37200.0],["1986-01-09",1.4542,1.4542,1.4318,1.4497,78000.0],["1986-01-10",1.4497,1.4542,1.4363,1.4363,23600.0],["1986-01-13",1.4363,1.4408,1.4229,1.4229,28400.0],["1986-01-14",1.4184,1.4184,1.4005,1.4005,54800.0],["1986-01-15",1.4005,1.4139,1.396,1.4139,31200.0],["1986-01-16",1.4139,1.4452,1.4005,1.4408,31600.0],["1986-01-17",1.4408,1.4497,1.4318,1.4363,27600.0],["1986-01-20",1.4363,1.4363,1.4184,1.4273,21200.0],["1986-01-21",1.4273,1.4452,1.4184,1.4452,46800.0],["1986-01-22",1.4452,1.4765,1.4229,1.4631,56400.0],["1986-01-23",1.4631,1.481,1.4631,1.4631,18400.0],["1986-01-24",1.4631,1.49,1.4631,1.49,283600.0],["1986-01-27",1.4721,1.4721,1.4542,1.4631,295600.0],["1986-01-28",1.4631,1.4855,1.4631,1.4855,120000.0],["1986-01-29",1.4855,1.5123,1.4855,1.49,57600.0],["1986-01-30",1.49,1.4989,1.49,1.49,24000.0],["1986-01-31",1.49,1.5034,1.49,1.4989,30400.0],["1986-02-03",1.5034,1.5168,1.5034,1.5079,54400.0],["1986-02-04",1.5123,1.5258,1.5123,1.5168,24000.0],["1986-02-05",1.5168,1.5302,1.5168,1.5302,47200.0],["1986-02-06",1.5302,1.5392,1.5123,1.5302,48000.0],["1986-02-07",1.5258,1.5258,1.5123,1.5123,148400.0],["1986-02-10",1.5123,1.5258,1.4989,1.5258,46400.0],["1986-02-11",1.5258,1.5347,1.5168,1.5258,26400.0],["1986-02-12",1.5258,1.5437,1.5213,1.5392,31600.0],["1986-02-13",1.5481,1.5616,1.5481,1.5571,34800.0],["1986-02-14",1.5571,1.5839,1.5526,1.5795,27600.0],["1986-02-18",1.5974,1.6242,1.5974,1.6197,89200.0],["1986-02-19",1.6197,1.6287,1.6063,1.6153,120400.0],["1986-02-20",1.6153,1.6153,1.6063,1.6153,27200.0],["1986-02-21",1.6153,1.6242,1.6108,1.6153,36400.0],["1986-02-24",1.6153,1.6421,1.6153,1.6197,75600.0],["1986-02-25",1.6197,1.6421,1.6197,1.6332,33600.0],["1986-02-26",1.6332,1.6332,1.6197,1.6242,39200.0],["1986-02-27",1.6242,1.6332,1.6197,1.6287,48800.0],["1986-02-28",1.6287,1.6421,1.6242,1.6242,62000.0],["1986-03-03",1.6287,1.6466,1.6287,1.6287,99600.0],["1986-03-04",1.6287,1.6466,1.6197,1.6287,48000.0],["1986-03-05",1.6287,1.6376,1.6108,1.6242,26800.0],["1986-03-06",1.6242,1.6376,1.6242,1.6242,20400.0],["1986-03-07",1.6242,1.6332,1.6153,1.6242,34400.0],["1986-03-10",1.6242,1.6376,1.6153,1.6376,49200.0],["1986-03-11",1.6376,1.6466,1.6197,1.6466,200000.0],["1986-03-12",1.6466,1.66,1.6287,1.6466,92800.0],["1986-03-13",1.6466,1.66,1.6332,1.6376,24000.0],["1986-03-14",1.6376,1.66,1.6332,1.6466,32400.0],["1986-03-17",1.6466,1.6555,1.6421,1.6421,58800.0],["1986-03-18",1.6466,1.6779,1.6466,1.6645,50800.0],["1986-03-19",1.6645,1.6645,1.6466,1.6466,37200.0],["1986-03-20",1.6466,1.6555,1.6376,1.6376,28800.0],["1986-03-21",1.6376,1.6376,1.6242,1.6332,78400.0],["1986-03-24",1.6332,1.6421,1.6197,1.6332,32800.0],["1986-03-25",1.6332,1.6421,1.6287,1.6287,22000.0],["1986-03-26",1.6332,1.66,1.6332,1.66,58000.0],["1986-03-27",1.66,1.6779,1.6555,1.6645,47600.0],["1986-03-31",1.6645,1.6779,1.66,1.6779,25200.0],["1986-04-01",1.6779,1.6913,1.6734,1.6734,53600.0],["1986-04-02",1.6734,1.6824,1.6689,1.6734,27200.0],["1986-04-03",1.6734,1.6824,1.6734,1.6824,36800.0],["1986-04-04",1.6824,1.6824,1.6689,1.6689,46000.0],["1986-04-07",1.6689,1.6734,1.6645,1.6734,37200.0],["1986-04-08",1.6734,1.6824,1.6689,1.6779,44800.0],["1986-04-09",1.6824,1.6958,1.6824,1.6824,23200.0],["1986-04-10",1.6824,1.6913,1.6779,1.6868,15200.0],["1986-04-11",1.6868,1.6913,1.6689,1.6734,26800.0],["1986-04-14",1.6734,1.6868,1.6689,1.6779,40000.0],["1986-04-15",1.6779,1.7003,1.6779,1.6958,22000.0],["1986-04-16",1.6958,1.7271,1.6868,1.7226,76800.0],["1986-04-17",1.7226,1.7316,1.7137,1.7316,5200.0],["1986-04-18",1.7405,1.7629,1.7405,1.754,41600.0],["1986-04-21",1.754,1.7719,1.745,1.7629,25200.0],["1986-04-22",1.7629,1.7808,1.7584,1.7584,39200.0],["1986-04-23",1.7584,1.7719,1.745,1.7495,28000.0],["1986-04-24",1.7405,1.7405,1.7182,1.7316,25200.0],["1986-04-25",1.7316,1.7361,1.7182,1.7182,77600.0],["1986-04-28",1.7182,1.7226,1.7092,1.7182,13600.0],["1986-04-29",1.7182,1.7182,1.6466,1.6824,52000.0],["1986-04-30",1.6824,1.6868,1.6511,1.6511,36800.0],["1986-05-01",1.651,1.6555,1.6153,1.6197,93200.0],["1986-05-02",1.6197,1.6511,1.6197,1.6421,38000.0],["1986-05-05",1.6421,1.6511,1.6376,1.6466,15200.0],["1986-05-06",1.6466,1.6511,1.6332,1.6421,22400.0],["1986-05-07",1.6421,1.6421,1.6153,1.6153,62000.0],["1986-05-08",1.6153,1.6242,1.6108,1.6153,25600.0],["1986-05-09",1.6153,1.6197,1.6018,1.6197,120800.0],["1986-05-12",1.6197,1.6332,1.6197,1.6197,23200.0],["1986-05-13",1.6197,1.6332,1.6153,1.6197,121600.0],["1986-05-14",1.6197,1.6242,1.6108,1.6197,44400.0],["1986-05-15",1.6197,1.6242,1.6153,1.6242,194400.0],["1986-05-16",1.6242,1.6287,1.6197,1.6242,40400.0],["1986-05-19",1.6242,1.6332,1.6242,1.6332,26800.0],["1986-05-20",1.6332,1.6421,1.6242,1.6376,42000.0],["1986-05-21",1.6466,1.6689,1.6466,1.6689,114400.0],["1986-05-22",1.6734,1.7047,1.6734,1.6958,61200.0],["1986-05-23",1.6958,1.7003,1.6913,1.6913,25200.0],["1986-05-27",1.7003,1.7226,1.7003,1.7137,63600.0],["1986-05-28",1.7137,1.7182,1.7003,1.7047,17600.0],["1986-05-29",1.7047,1.7137,1.7047,1.7047,8800.0],["1986-05-30",1.7047,1.7226,1.7047,1.7047,26400.0],["1986-06-02",1.7047,1.7182,1.7047,1.7047,11200.0],["1986-06-03",1.7047,1.7182,1.7047,1.7092,16800.0],["1986-06-04",1.7182,1.7361,1.7182,1.7361,28000.0],["1986-06-05",1.7361,1.7495,1.7316,1.7495,24400.0],["1986-06-06",1.7495,1.754,1.7182,1.7182,51600.0],["1986-06-09",1.7182,1.7271,1.7092,1.7092,35200.0],["1986-06-10",1.7092,1.7137,1.7003,1.7137,56400.0],["1986-06-11",1.7137,1.7361,1.7092,1.7316,84400.0],["1986-06-12",1.7316,1.7316,1.7137,1.7182,16800.0],["1986-06-13",1.7182,1.7271,1.7137,1.7182,18800.0],["1986-06-16",1.7182,1.7405,1.7182,1.7361,35600.0],["1986-06-17",1.7361,1.754,1.7316,1.7495,94400.0],["1986-06-18",1.7495,1.754,1.745,1.7495,20800.0],["1986-06-19",1.7495,1.7584,1.7495,1.754,50000.0],["1986-06-20",1.754,1.7629,1.754,1.7584,50000.0],["1986-06-23",1.7584,1.7629,1.7316,1.7495,96000.0],["1986-06-24",1.7495,1.7719,1.7405,1.7674,314800.0],["1986-06-25",1.7674,1.7853,1.7629,1.7719,38000.0],["1986-06-26",1.7719,1.7853,1.7674,1.7719,26800.0],["1986-06-27",1.7719,1.7853,1.7629,1.7674,114400.0],["1986-06-30",1.7674,1.7808,1.7674,1.7719,31600.0],["1986-07-01",1.7719,1.7719,1.7629,1.7674,34800.0],["1986-07-02",1.7674,1.7719,1.7629,1.7719,173600.0],["1986-07-03",1.7719,1.7898,1.7719,1.7763,30400.0],["1986-07-07",1.7763,1.7898,1.7674,1.7898,51600.0],["1986-07-08",1.7898,1.7898,1.7808,1.7808,32000.0],["1986-07-09",1.7808,1.7987,1.7808,1.7853,32400.0],["1986-07-10",1.7898,1.8211,1.7898,1.8211,72400.0],["1986-07-11",1.8211,1.8524,1.8166,1.8434,46800.0],["1986-07-14",1.8434,1.8569,1.8434,1.8569,27600.0],["1986-07-15",1.8569,1.8658,1.8524,1.8613,73600.0],["1986-07-16",1.8613,1.915,1.8569,1.8927,154800.0],["1986-07-17",1.8927,1.9016,1.8882,1.8971,29200.0],["1986-07-18",1.8971,1.8971,1.8792,1.8971,53600.0],["1986-07-21",1.8971,1.9106,1.8882,1.9106,34400.0],["1986-07-22",1.9106,1.9508,1.9016,1.9508,58000.0],["1986-07-23",1.9508,1.9866,1.9419,1.9687,80000.0],["1986-07-24",1.9687,2.0493,1.9687,2.0314,123600.0],["1986-07-25",2.0224,2.0224,2.0001,2.0224,54800.0],["1986-07-28",2.0224,2.0493,2.018,2.0224,77200.0],["1986-07-29",2.0224,2.0314,2.009,2.009,100000.0],["1986-07-30",2.009,2.018,1.9732,1.9911,47600.0],["1986-07-31",1.9911,1.9956,1.9732,1.9866,49200.0],["1986-08-01",1.9866,1.9911,1.9777,1.9822,34400.0],["1986-08-04",1.9822,2.0045,1.9777,2.0045,56800.0],["1986-08-05",2.0045,2.0224,1.9866,2.0135,37600.0],["1986-08-06",2.0135,2.0269,2.0135,2.0135,32400.0],["1986-08-07",2.0135,2.0224,1.9777,1.9866,78400.0],["1986-08-08",1.9866,2.0045,1.9866,1.9866,76000.0],["1986-08-11",1.9866,2.0135,1.9866,2.0045,68400.0],["1986-08-12",2.0045,2.0135,1.9822,1.9866,116000.0],["1986-08-13",1.9866,2.0001,1.9866,2.0001,40000.0],["1986-08-14",2.0001,2.0001,1.9911,1.9956,101600.0],["1986-08-15",1.9956,2.009,1.9777,2.0001,171200.0],["1986-08-18",2.0135,2.0582,2.0135,2.0582,134400.0],["1986-08-19",2.0582,2.1209,2.0582,2.1119,84000.0],["1986-08-20",2.1119,2.1477,2.103,2.1388,95600.0],["1986-08-21",2.1388,2.1567,2.1119,2.1298,98000.0],["1986-08-22",2.1253,2.1253,2.103,2.1119,58400.0],["1986-08-25",2.1119,2.1209,2.0403,2.0537,67200.0],["1986-08-26",2.0537,2.0761,2.0448,2.0582,40400.0],["1986-08-27",2.0582,2.0851,2.0493,2.0761,60400.0],["1986-08-28",2.0761,2.0761,2.0582,2.0582,72400.0],["1986-08-29",2.0582,2.0761,2.0403,2.0448,34400.0],["1986-09-02",2.0448,2.0627,2.0314,2.0314,54400.0],["1986-09-03",2.0314,2.0314,2.0045,2.0135,70000.0],["1986-09-04",2.0135,2.018,2.0045,2.009,68400.0],["1986-09-05",2.009,2.0135,1.9643,1.9687,129600.0],["1986-09-08",1.9508,1.9508,1.8792,1.8792,112000.0],["1986-09-09",1.8882,1.9329,1.8882,1.9329,53200.0],["1986-09-10",1.9329,1.9329,1.8971,1.8971,34000.0],["1986-09-11",1.8971,1.9016,1.7719,1.7987,123200.0],["1986-09-12",1.7987,1.8166,1.7361,1.8077,192000.0],["1986-09-15",1.8077,1.8345,1.7987,1.8256,94400.0],["1986-09-16",1.8256,1.8345,1.8077,1.8256,73600.0],["1986-09-17",1.8256,1.8792,1.8166,1.8703,78000.0],["1986-09-18",1.8703,1.8837,1.8435,1.8613,34000.0],["1986-09-19",1.8613,1.8703,1.8435,1.8613,34000.0],["1986-09-22",1.8613,1.8837,1.8524,1.8837,23200.0],["1986-09-23",1.8837,1.9016,1.8837,1.8927,46000.0],["1986-09-24",1.8971,1.915,1.8971,1.9106,42800.0],["1986-09-25",1.9106,1.9195,1.8971,1.9061,38000.0],["1986-09-26",1.9061,1.9061,1.8882,1.9061,38800.0],["1986-09-29",1.8971,1.8971,1.8703,1.8703,74800.0],["1986-09-30",1.8748,1.8971,1.8748,1.8927,19200.0],["1986-10-01",1.8927,1.9061,1.8882,1.8882,18800.0],["1986-10-02",1.8882,1.8971,1.8837,1.8971,23200.0],["1986-10-03",1.8971,1.9329,1.8971,1.9285,44800.0],["1986-10-06",1.9285,1.9687,1.9285,1.9598,52800.0],["1986-10-07",1.9598,1.9687,1.9419,1.9598,153600.0],["1986-10-08",1.9598,1.9598,1.9508,1.9553,30800.0],["1986-10-09",1.9508,1.9508,1.9374,1.9464,25200.0],["1986-10-10",1.9464,1.9464,1.915,1.9329,30400.0],["1986-10-13",1.9329,1.9329,1.9195,1.9285,11600.0],["1986-10-14",1.9285,1.9419,1.915,1.9419,50800.0],["1986-10-15",1.9419,1.9419,1.924,1.9374,31200.0],["1986-10-16",1.9374,1.9508,1.9195,1.9419,70800.0],["1986-10-17",1.9419,1.9508,1.915,1.924,51600.0],["1986-10-20",1.924,1.9329,1.8971,1.915,53600.0],["1986-10-21",1.915,1.9329,1.9106,1.9329,36800.0],["1986-10-22",1.9329,1.9329,1.915,1.9329,54400.0],["1986-10-23",1.9329,1.9419,1.9329,1.9374,27200.0],["1986-10-24",1.9374,1.9374,1.8971,1.8971,43200.0],["1986-10-27",1.8927,1.8927,1.8703,1.8882,137200.0],["1986-10-28",1.8882,1.8971,1.8613,1.8658,59600.0],["1986-10-29",1.8658,1.8882,1.8613,1.8837,30400.0],["1986-10-30",1.8837,1.8971,1.8837,1.8927,50000.0],["1986-10-31",1.8927,1.924,1.8927,1.9106,274000.0],["1986-11-03",1.9106,1.9285,1.8971,1.9016,50000.0],["1986-11-04",1.8971,1.8971,1.8703,1.8882,34000.0],["1986-11-05",1.8882,1.9285,1.8882,1.9195,58800.0],["1986-11-06",1.9195,1.9329,1.9195,1.9195,28000.0],["1986-11-07",1.9195,1.9285,1.9195,1.9195,24400.0],["1986-11-10",1.9195,1.9285,1.9016,1.924,23200.0],["1986-11-11",1.924,1.9329,1.924,1.924,54400.0],["1986-11-12",1.924,1.9419,1.9195,1.924,74800.0],["1986-11-13",1.924,1.9508,1.9061,1.9061,90000.0],["1986-11-14",1.9061,1.9061,1.8792,1.8971,34400.0],["1986-11-17",1.8971,1.9061,1.8703,1.8703,42000.0],["1986-11-18",1.8703,1.8703,1.8166,1.8256,53600.0],["1986-11-19",1.8256,1.8434,1.8166,1.8434,62400.0],["1986-11-20",1.8434,1.8658,1.8256,1.8658,28800.0],["1986-11-21",1.8658,1.9016,1.8479,1.9016,33200.0],["1986-11-24",1.9016,1.9061,1.8792,1.8971,30000.0],["1986-11-25",1.8971,1.9061,1.8882,1.9061,34400.0],["1986-11-26",1.9061,1.915,1.8971,1.9061,77600.0],["1986-11-28",1.9061,1.915,1.8927,1.8927,16400.0],["1986-12-01",1.8927,1.8971,1.8792,1.8882,47600.0],["1986-12-02",1.8882,1.9329,1.8882,1.9285,68000.0],["1986-12-03",1.9285,1.9285,1.9195,1.924,71200.0],["1986-12-04",1.915,1.915,1.9061,1.9061,29200.0],["1986-12-05",1.9061,1.9106,1.8927,1.8971,138800.0],["1986-12-08",1.8971,1.9061,1.8927,1.8971,89200.0],["1986-12-09",1.8971,1.9016,1.8927,1.9016,45600.0],["1986-12-10",1.9016,1.9061,1.8882,1.8927,43600.0],["1986-12-11",1.8927,1.9061,1.8927,1.9016,46000.0],["1986-12-12",1.9016,1.9061,1.8837,1.9016,46800.0],["1986-12-15",1.8971,1.8971,1.8658,1.8971,98400.0],["1986-12-16",1.8971,1.915,1.8927,1.9106,68400.0],["1986-12-17",1.9016,1.9016,1.8792,1.8882,68800.0],["1986-12-18",1.8882,1.8927,1.8748,1.8792,63200.0],["1986-12-19",1.8792,1.8927,1.8658,1.8927,50800.0],["1986-12-22",1.8837,1.8837,1.8524,1.8748,63200.0],["1986-12-23",1.8748,1.8748,1.8256,1.8613,122800.0],["1986-12-24",1.8613,1.8703,1.8435,1.8524,12400.0],["1986-12-26",1.8524,1.8569,1.8435,1.8524,23200.0],["1986-12-29",1.8524,1.8524,1.8256,1.8256,55600.0],["1986-12-30",1.8256,1.839,1.8077,1.8211,297600.0],["1986-12-31",1.8121,1.8121,1.7898,1.7898,231600.0],["1987-01-02",1.8032,1.8211,1.8032,1.8166,45200.0],["1987-01-05",1.8256,1.8613,1.8256,1.8569,46400.0],["1987-01-06",1.8613,1.9016,1.8613,1.8927,41600.0],["1987-01-07",1.8927,1.915,1.8882,1.9016,46400.0],["1987-01-08",1.9016,1.915,1.8971,1.915,40800.0],["1987-01-09",1.915,1.9195,1.8971,1.9106,38000.0],["1987-01-12",1.9106,1.924,1.9061,1.924,30400.0],["1987-01-13",1.924,1.9285,1.915,1.915,54400.0],["1987-01-14",1.924,1.9598,1.924,1.9553,94800.0],["1987-01-15",1.9553,1.9553,1.915,1.924,255600.0],["1987-01-16",1.924,1.9329,1.9061,1.924,74400.0],["1987-01-19",1.924,1.9329,1.9061,1.9285,125600.0],["1987-01-20",1.9285,1.9419,1.924,1.9329,261200.0],["1987-01-21",1.9329,1.9419,1.9195,1.9195,62000.0],["1987-01-22",1.9195,1.9508,1.9106,1.9508,46000.0],["1987-01-23",1.9508,1.9508,1.9195,1.9195,61200.0],["1987-01-26",1.9199,1.9199,1.8972,1.9108,199600.0],["1987-01-27",1.9153,1.9607,1.9153,1.9516,67600.0],["1987-01-28",1.9516,1.9516,1.9244,1.929,43200.0],["1987-01-29",1.929,1.9426,1.9244,1.9244,46400.0],["1987-01-30",1.9244,1.9335,1.9153,1.9244,26800.0],["1987-02-02",1.929,1.938,1.929,1.9335,13200.0],["1987-02-03",1.9335,1.938,1.929,1.929,15200.0],["1987-02-04",1.929,1.9426,1.929,1.9335,13200.0],["1987-02-05",1.9335,1.9607,1.929,1.929,130000.0],["1987-02-06",1.929,1.9335,1.9244,1.929,21600.0],["1987-02-09",1.929,1.938,1.9244,1.9244,67200.0],["1987-02-10",1.9244,1.9335,1.9244,1.9244,51200.0],["1987-02-11",1.929,1.938,1.929,1.929,92400.0],["1987-02-12",1.929,1.9426,1.929,1.9426,16800.0],["1987-02-13",1.9426,1.9562,1.929,1.929,33200.0],["1987-02-17",1.929,1.929,1.9108,1.9108,267600.0],["1987-02-18",1.9017,1.9017,1.8609,1.87,63600.0],["1987-02-19",1.87,1.8745,1.8609,1.8654,89600.0],["1987-02-20",1.8745,1.8926,1.8745,1.8926,48400.0],["1987-02-23",1.8926,1.9017,1.8881,1.8972,80800.0],["1987-02-24",1.8972,1.9153,1.8972,1.9153,98000.0],["1987-02-25",1.9153,1.9244,1.9108,1.9153,41200.0],["1987-02-26",1.9153,1.9153,1.8881,1.8881,100000.0],["1987-02-27",1.8881,1.9017,1.8881,1.8926,38400.0],["1987-03-02",1.8926,1.9017,1.879,1.8926,41600.0],["1987-03-03",1.8881,1.8881,1.8518,1.87,113200.0],["1987-03-04",1.87,1.8836,1.8654,1.8654,60000.0],["1987-03-05",1.87,1.8836,1.87,1.879,120000.0],["1987-03-06",1.879,1.8926,1.879,1.879,38400.0],["1987-03-09",1.879,1.8881,1.8745,1.879,59600.0],["1987-03-10",1.8745,1.8745,1.8609,1.87,119600.0],["1987-03-11",1.87,1.8836,1.8609,1.87,38800.0],["1987-03-12",1.87,1.8745,1.87,1.87,20000.0],["1987-03-13",1.87,1.8745,1.8654,1.8654,21600.0],["1987-03-16",1.8654,1.8654,1.8473,1.8609,30800.0],["1987-03-17",1.8609,1.8609,1.8473,1.8518,10000.0],["1987-03-18",1.8473,1.8473,1.8155,1.8155,94400.0],["1987-03-19",1.8155,1.8155,1.7883,1.7973,80000.0],["1987-03-20",1.7973,1.8155,1.7973,1.8155,82800.0],["1987-03-23",1.8155,1.8291,1.8064,1.82,39200.0],["1987-03-24",1.82,1.8291,1.8155,1.82,29200.0],["1987-03-25",1.82,1.8291,1.8155,1.8291,26800.0],["1987-03-26",1.8291,1.8291,1.8155,1.8291,20800.0],["1987-03-27",1.8291,1.8291,1.8155,1.8155,20800.0],["1987-03-30",1.8155,1.8155,1.7701,1.8064,74800.0],["1987-03-31",1.8064,1.8155,1.7973,1.8155,23600.0],["1987-04-01",1.8155,1.8155,1.7792,1.8064,22000.0],["1987-04-02",1.7973,1.7973,1.7792,1.7837,311600.0],["1987-04-03",1.7837,1.7837,1.761,1.7792,45200.0],["1987-04-06",1.7792,1.7792,1.7519,1.7656,26000.0],["1987-04-07",1.7656,1.7656,1.7338,1.7338,33200.0],["1987-04-08",1.7338,1.7429,1.7156,1.7338,80800.0],["1987-04-09",1.7156,1.7156,1.6929,1.6975,86400.0],["1987-04-10",1.6748,1.6748,1.6203,1.6566,168800.0],["1987-04-13",1.6566,1.6612,1.643,1.6566,76000.0],["1987-04-14",1.643,1.643,1.5749,1.5976,78800.0],["1987-04-15",1.6158,1.6566,1.6158,1.6521,121200.0],["1987-04-16",1.6612,1.7156,1.6612,1.7066,62000.0],["1987-04-20",1.6884,1.6884,1.6748,1.6839,142800.0],["1987-04-21",1.6793,1.6793,1.6612,1.6793,67600.0],["1987-04-22",1.6793,1.6839,1.6612,1.6702,106400.0],["1987-04-23",1.6702,1.6793,1.6521,1.6702,78000.0],["1987-04-24",1.6614,1.6614,1.6152,1.6245,211600.0],["1987-04-27",1.6245,1.6245,1.5691,1.5875,132000.0],["1987-04-28",1.5875,1.6014,1.5829,1.6014,68800.0],["1987-04-29",1.606,1.6199,1.606,1.6152,51200.0],["1987-04-30",1.6152,1.6429,1.6152,1.6245,44400.0],["1987-05-01",1.6245,1.6383,1.6245,1.6291,22000.0],["1987-05-04",1.6429,1.6891,1.6429,1.6845,50000.0],["1987-05-05",1.6891,1.7491,1.6891,1.7352,84800.0],["1987-05-06",1.7352,1.7398,1.7214,1.7352,43200.0],["1987-05-07",1.7352,1.7491,1.7352,1.7352,64000.0],["1987-05-08",1.7352,1.7537,1.7029,1.7352,165200.0],["1987-05-11",1.7352,1.7491,1.726,1.7352,37200.0],["1987-05-12",1.7352,1.7352,1.7075,1.7168,31600.0],["1987-05-13",1.7168,1.726,1.6983,1.726,126800.0],["1987-05-14",1.726,1.7352,1.7168,1.7214,13600.0],["1987-05-15",1.7214,1.7306,1.6983,1.6983,22000.0],["1987-05-18",1.6983,1.7029,1.6798,1.6983,18800.0],["1987-05-19",1.6983,1.7168,1.6983,1.7029,77600.0],["1987-05-20",1.7029,1.7075,1.6752,1.6845,34400.0],["1987-05-21",1.6845,1.7214,1.6845,1.7168,32000.0],["1987-05-22",1.7168,1.726,1.7075,1.7168,12000.0],["1987-05-26",1.7168,1.7352,1.7122,1.7214,58400.0],["1987-05-27",1.7214,1.726,1.7168,1.7214,50000.0],["1987-05-28",1.7214,1.7306,1.7075,1.7075,33200.0],["1987-05-29",1.7168,1.7445,1.7168,1.7445,29200.0],["1987-06-01",1.7445,1.7491,1.7352,1.7352,30800.0],["1987-06-02",1.7352,1.7445,1.7075,1.7075,22000.0],["1987-06-03",1.7075,1.726,1.7075,1.7075,12800.0],["1987-06-04",1.7075,1.7214,1.6891,1.7214,30000.0],["1987-06-05",1.726,1.7306,1.726,1.726,22400.0],["1987-06-08",1.726,1.7352,1.7214,1.7352,30000.0],["1987-06-09",1.7352,1.7445,1.7029,1.7306,35600.0],["1987-06-10",1.7352,1.7629,1.7352,1.7629,97600.0],["1987-06-11",1.7629,1.7629,1.7445,1.7491,16800.0],["1987-06-12",1.7491,1.7629,1.7445,1.7583,52400.0],["1987-06-15",1.7583,1.7675,1.7445,1.7675,34800.0],["1987-06-16",1.7675,1.7721,1.7583,1.7583,51600.0],["1987-06-17",1.7583,1.7675,1.7445,1.7537,20000.0],["1987-06-18",1.7537,1.7583,1.7445,1.7583,25600.0],["1987-06-19",1.7583,1.7675,1.7445,1.7675,95200.0],["1987-06-22",1.7675,1.7675,1.7537,1.7675,62800.0],["1987-06-23",1.7675,1.7675,1.7491,1.7675,95200.0],["1987-06-24",1.7675,1.7675,1.7583,1.7675,33200.0],["1987-06-25",1.7675,1.7675,1.7583,1.7583,18800.0],["1987-06-26",1.7629,1.7675,1.7629,1.7675,9600.0],["1987-06-29",1.7675,1.7675,1.7583,1.7675,12400.0],["1987-06-30",1.7675,1.7721,1.7583,1.7721,36000.0],["1987-07-01",1.7721,1.7906,1.7583,1.7583,80000.0],["1987-07-02",1.7583,1.7675,1.7583,1.7629,11200.0],["1987-07-06",1.7629,1.7721,1.7398,1.7445,23200.0],["1987-07-07",1.7445,1.7583,1.7352,1.7491,36400.0],["1987-07-08",1.7491,1.7629,1.7491,1.7491,35200.0],["1987-07-09",1.7491,1.7583,1.7445,1.7445,51600.0],["1987-07-10",1.7445,1.7583,1.7445,1.7491,17600.0],["1987-07-13",1.7491,1.7537,1.7445,1.7537,20800.0],["1987-07-14",1.7537,1.7583,1.7491,1.7491,45200.0],["1987-07-15",1.7491,1.7675,1.7491,1.7629,26400.0],["1987-07-16",1.7629,1.7814,1.7629,1.7814,17200.0],["1987-07-17",1.7814,1.7998,1.7814,1.7814,20400.0],["1987-07-20",1.7814,1.7814,1.7721,1.7721,25600.0],["1987-07-21",1.7721,1.786,1.7629,1.7721,112000.0],["1987-07-22",1.7675,1.7675,1.7583,1.7675,26800.0],["1987-07-23",1.7675,1.7721,1.7537,1.7629,104800.0],["1987-07-24",1.7629,1.7721,1.7398,1.7629,1753600.0],["1987-07-27",1.7687,1.7687,1.7453,1.764,193600.0],["1987-07-28",1.764,1.7828,1.7547,1.764,130400.0],["1987-07-29",1.764,1.7734,1.7593,1.764,22400.0],["1987-07-30",1.764,1.7734,1.7594,1.7687,21600.0],["1987-07-31",1.7687,1.7734,1.75,1.7593,53200.0],["1987-08-03",1.7594,1.7594,1.7406,1.7547,42400.0],["1987-08-04",1.7547,1.7547,1.7359,1.7453,58000.0],["1987-08-05",1.7453,1.7594,1.7453,1.7453,63600.0],["1987-08-06",1.7453,1.7547,1.7453,1.7547,34400.0],["1987-08-07",1.75,1.75,1.7265,1.7359,50400.0],["1987-08-10",1.7359,1.7547,1.7359,1.7453,26800.0],["1987-08-11",1.7453,1.764,1.7359,1.7547,216800.0],["1987-08-12",1.7547,1.7781,1.75,1.7734,72800.0],["1987-08-13",1.7734,1.7875,1.7734,1.7828,27200.0],["1987-08-14",1.7828,1.8157,1.7734,1.8016,35200.0],["1987-08-17",1.811,1.8297,1.811,1.811,65200.0],["1987-08-18",1.811,1.8157,1.8016,1.8016,20800.0],["1987-08-19",1.8016,1.811,1.7922,1.7969,13200.0],["1987-08-20",1.7969,1.825,1.7922,1.8203,76000.0],["1987-08-21",1.8203,1.8203,1.8063,1.811,20000.0],["1987-08-24",1.811,1.8156,1.8016,1.8063,80400.0],["1987-08-25",1.8063,1.8156,1.8063,1.8063,24000.0],["1987-08-26",1.8063,1.825,1.8063,1.8156,52000.0],["1987-08-27",1.8157,1.8297,1.8016,1.811,77200.0],["1987-08-28",1.811,1.8203,1.8016,1.8016,48000.0],["1987-08-31",1.8016,1.8157,1.8016,1.811,35600.0],["1987-09-01",1.811,1.8203,1.8063,1.8063,53600.0],["1987-09-02",1.8063,1.8063,1.7828,1.7828,14400.0],["1987-09-03",1.7828,1.7969,1.7781,1.7875,21200.0],["1987-09-04",1.7875,1.8016,1.7875,1.7969,56800.0],["1987-09-08",1.7969,1.8016,1.7875,1.7922,104800.0],["1987-09-09",1.7922,1.8016,1.7828,1.7922,48000.0],["1987-09-10",1.7922,1.8016,1.7828,1.7828,9600.0],["1987-09-11",1.7828,1.7922,1.7734,1.7828,22400.0],["1987-09-14",1.7828,1.7969,1.7828,1.7875,18400.0],["1987-09-15",1.7875,1.7875,1.7781,1.7781,17200.0],["1987-09-16",1.7781,1.7781,1.7593,1.7593,25200.0],["1987-09-17",1.7594,1.764,1.7453,1.75,28800.0],["1987-09-18",1.75,1.7547,1.7265,1.7265,25600.0],["1987-09-21",1.7265,1.7359,1.7171,1.7171,16800.0],["1987-09-22",1.7171,1.7359,1.7124,1.7359,46400.0],["1987-09-23",1.7359,1.7406,1.7218,1.7218,23200.0],["1987-09-24",1.7218,1.7312,1.7218,1.7265,14000.0],["1987-09-25",1.7265,1.7359,1.7171,1.7218,34400.0],["1987-09-28",1.7359,1.7594,1.7359,1.7453,50000.0],["1987-09-29",1.75,1.7593,1.75,1.7593,15600.0],["1987-09-30",1.7593,1.764,1.7547,1.764,18800.0],["1987-10-01",1.764,1.764,1.7453,1.75,68800.0],["1987-10-02",1.7547,1.764,1.7547,1.7547,6400.0],["1987-10-05",1.7547,1.764,1.7547,1.7593,21600.0],["1987-10-06",1.7593,1.764,1.75,1.7593,15600.0],["1987-10-07",1.7547,1.7547,1.7406,1.7547,72400.0],["1987-10-08",1.7547,1.7734,1.75,1.7593,12000.0],["1987-10-09",1.7594,1.7734,1.7453,1.7687,14000.0],["1987-10-12",1.7687,1.7734,1.75,1.7734,26800.0],["1987-10-13",1.7734,1.7828,1.764,1.7734,15200.0],["1987-10-14",1.7734,1.7781,1.7687,1.7734,74800.0],["1987-10-15",1.7734,1.8016,1.7734,1.7875,142000.0],["1987-10-16",1.7875,1.7969,1.7734,1.7734,42000.0],["1987-10-19",1.7734,1.7828,1.6937,1.6984,84000.0],["1987-10-20",1.6984,1.7171,1.6702,1.6984,84400.0],["1987-10-21",1.7077,1.7453,1.7077,1.7359,50800.0],["1987-10-22",1.7359,1.7359,1.7031,1.7265,48000.0],["1987-10-23",1.7265,1.7453,1.7077,1.7077,25600.0],["1987-10-26",1.7137,1.7137,1.685,1.685,18000.0],["1987-10-27",1.7041,1.7137,1.7041,1.7041,21200.0],["1987-10-28",1.7041,1.7089,1.6707,1.6898,43200.0],["1987-10-29",1.6898,1.7232,1.6898,1.7089,17200.0],["1987-10-30",1.7089,1.7471,1.7089,1.7471,47200.0],["1987-11-02",1.7471,1.7566,1.7232,1.7232,35600.0],["1987-11-03",1.7232,1.7375,1.7184,1.728,9600.0],["1987-11-04",1.728,1.728,1.6993,1.7184,16800.0],["1987-11-05",1.7184,1.7328,1.7184,1.728,66400.0],["1987-11-06",1.7328,1.7614,1.7328,1.7614,43600.0],["1987-11-09",1.7614,1.7662,1.7614,1.7614,5200.0],["1987-11-10",1.7614,1.7757,1.7328,1.7757,20800.0],["1987-11-11",1.7757,1.7757,1.7566,1.7662,31200.0],["1987-11-12",1.7662,1.7709,1.7566,1.7614,139200.0],["1987-11-13",1.7614,1.7709,1.7566,1.7566,9200.0],["1987-11-16",1.7566,1.7614,1.7471,1.7471,5600.0],["1987-11-17",1.7471,1.7518,1.7041,1.7184,50800.0],["1987-11-18",1.7184,1.7232,1.7089,1.7184,38800.0],["1987-11-19",1.7184,1.728,1.7137,1.7137,15600.0],["1987-11-20",1.7137,1.7184,1.6993,1.7137,45600.0],["1987-11-23",1.7137,1.728,1.7089,1.7137,39600.0],["1987-11-24",1.7184,1.7423,1.7184,1.728,36000.0],["1987-11-25",1.728,1.728,1.7184,1.7184,34000.0],["1987-11-27",1.7184,1.7328,1.7184,1.7184,15200.0],["1987-11-30",1.7184,1.7184,1.6707,1.6993,26800.0],["1987-12-01",1.6993,1.7184,1.6993,1.7184,24800.0],["1987-12-02",1.7184,1.728,1.7041,1.7041,48000.0],["1987-12-03",1.7041,1.7089,1.6802,1.685,40800.0],["1987-12-04",1.685,1.6946,1.6659,1.6659,41200.0],["1987-12-07",1.6612,1.6612,1.6421,1.6516,31200.0],["1987-12-08",1.6516,1.6707,1.6516,1.6707,11200.0],["1987-12-09",1.6707,1.6802,1.6612,1.6802,8800.0],["1987-12-10",1.6755,1.6755,1.6516,1.6516,48800.0],["1987-12-11",1.6516,1.6612,1.6373,1.6468,20800.0],["1987-12-14",1.6468,1.6612,1.6373,1.6516,58400.0],["1987-12-15",1.6516,1.6993,1.6516,1.6612,49600.0],["1987-12-16",1.6612,1.6707,1.6564,1.6564,14000.0],["1987-12-17",1.6564,1.6612,1.6325,1.6421,25600.0],["1987-12-18",1.6421,1.6516,1.623,1.6468,48000.0],["1987-12-21",1.6468,1.6564,1.6325,1.6564,17600.0],["1987-12-22",1.6564,1.6707,1.6516,1.6516,32000.0],["1987-12-23",1.6612,1.6707,1.6612,1.6707,20800.0],["1987-12-24",1.6802,1.6993,1.6802,1.6802,16000.0],["1987-12-28",1.6802,1.6898,1.6468,1.6468,17600.0],["1987-12-29",1.6468,1.6612,1.6468,1.6468,12000.0],["1987-12-30",1.6564,1.6612,1.6564,1.6564,15200.0],["1987-12-31",1.6564,1.6612,1.6421,1.6612,27200.0],["1988-01-04",1.6612,1.6993,1.6516,1.6898,39600.0],["1988-01-05",1.6993,1.7089,1.6898,1.6898,12400.0],["1988-01-06",1.6898,1.6898,1.6707,1.6802,52800.0],["1988-01-07",1.6707,1.6898,1.6707,1.6802,17600.0],["1988-01-08",1.6898,1.6898,1.6707,1.6707,23600.0],["1988-01-11",1.6707,1.6898,1.6612,1.6707,24800.0],["1988-01-12",1.6802,1.685,1.6659,1.6802,20000.0],["1988-01-13",1.6707,1.7089,1.6707,1.7089,16400.0],["1988-01-14",1.7184,1.728,1.7089,1.7184,25600.0],["1988-01-15",1.7375,1.7471,1.728,1.728,24000.0],["1988-01-18",1.7375,1.7566,1.7375,1.7423,41200.0],["1988-01-19",1.7328,1.7471,1.7328,1.7471,28000.0],["1988-01-20",1.7375,1.7471,1.7328,1.7423,13600.0],["1988-01-21",1.7328,1.7471,1.728,1.7328,50800.0],["1988-01-22",1.7375,1.7423,1.7375,1.7423,44400.0],["1988-01-25",1.7495,1.7787,1.7495,1.7689,24800.0],["1988-01-26",1.7689,1.7738,1.7592,1.7641,88400.0],["1988-01-27",1.7641,1.7689,1.7495,1.7544,14800.0],["1988-01-28",1.7592,1.7641,1.7495,1.7544,67600.0],["1988-01-29",1.7641,1.7787,1.7544,1.7787,21600.0],["1988-02-01",1.7835,1.7884,1.7835,1.7884,32000.0],["1988-02-02",1.7835,1.8127,1.7835,1.8078,77600.0],["1988-02-03",1.8078,1.8078,1.7884,1.7884,53600.0],["1988-02-04",1.7835,1.803,1.7835,1.803,18800.0],["1988-02-05",1.8078,1.8078,1.7932,1.8078,15600.0],["1988-02-08",1.8078,1.8078,1.7787,1.7787,6400.0],["1988-02-09",1.7884,1.7884,1.7787,1.7884,15200.0],["1988-02-10",1.7884,1.8078,1.7835,1.7981,24800.0],["1988-02-11",1.8078,1.8078,1.7981,1.7981,15600.0],["1988-02-12",1.8078,1.8224,1.8078,1.8078,174800.0],["1988-02-16",1.8127,1.8127,1.803,1.803,27200.0],["1988-02-17",1.8127,1.8127,1.7981,1.7981,12400.0],["1988-02-18",1.7932,1.803,1.7932,1.803,56800.0],["1988-02-19",1.7932,1.8078,1.7884,1.7981,22800.0],["1988-02-22",1.7981,1.8078,1.7981,1.8078,22000.0],["1988-02-23",1.8078,1.8224,1.803,1.8127,35200.0],["1988-02-24",1.8078,1.8321,1.8078,1.8175,26800.0],["1988-02-25",1.8127,1.8175,1.8078,1.8175,22400.0],["1988-02-26",1.8127,1.8564,1.8078,1.8467,132400.0],["1988-02-29",1.837,1.8467,1.837,1.8467,31600.0],["1988-03-01",1.8418,1.8515,1.837,1.837,142400.0],["1988-03-02",1.8467,1.8467,1.837,1.8467,14000.0],["1988-03-03",1.8418,1.8515,1.8418,1.8515,29200.0],["1988-03-04",1.8515,1.8564,1.8321,1.8418,15200.0],["1988-03-07",1.837,1.8467,1.8273,1.8273,27200.0],["1988-03-08",1.8175,1.837,1.8175,1.8224,29200.0],["1988-03-09",1.8321,1.8321,1.8175,1.8273,22800.0],["1988-03-10",1.8272,1.8272,1.8078,1.8078,44000.0],["1988-03-11",1.8078,1.8224,1.8078,1.8127,22800.0],["1988-03-14",1.8175,1.8224,1.8078,1.8127,35600.0],["1988-03-15",1.8175,1.8175,1.803,1.8078,18800.0],["1988-03-16",1.803,1.8078,1.7932,1.803,34000.0],["1988-03-17",1.7981,1.803,1.7932,1.803,32800.0],["1988-03-18",1.803,1.803,1.7932,1.803,14000.0],["1988-03-21",1.803,1.803,1.7884,1.7932,15200.0],["1988-03-22",1.7932,1.7981,1.7884,1.7884,24400.0],["1988-03-23",1.7884,1.7884,1.7689,1.7835,23600.0],["1988-03-24",1.7787,1.7787,1.7446,1.7641,22800.0],["1988-03-25",1.7689,1.7689,1.7398,1.7398,34800.0],["1988-03-28",1.7495,1.7544,1.7398,1.7495,15200.0],["1988-03-29",1.7592,1.7592,1.7495,1.7592,31200.0],["1988-03-30",1.7495,1.7641,1.7446,1.7544,40800.0],["1988-03-31",1.7495,1.7641,1.7495,1.7592,17600.0],["1988-04-04",1.7495,1.7689,1.7495,1.7689,17200.0],["1988-04-05",1.7592,1.7641,1.7495,1.7641,7200.0],["1988-04-06",1.7592,1.7592,1.7495,1.7495,21200.0],["1988-04-07",1.7592,1.7641,1.7592,1.7641,7600.0],["1988-04-08",1.7641,1.7641,1.7544,1.7641,10400.0],["1988-04-11",1.7641,1.7689,1.7544,1.7641,32400.0],["1988-04-12",1.7641,1.7689,1.7592,1.7641,31600.0],["1988-04-13",1.7641,1.7689,1.7641,1.7641,7200.0],["1988-04-14",1.7641,1.7641,1.7446,1.7641,12800.0],["1988-04-15",1.7641,1.7641,1.7398,1.7446,12400.0],["1988-04-18",1.7398,1.7398,1.7301,1.7301,11600.0],["1988-04-19",1.7301,1.7349,1.7203,1.7252,18400.0],["1988-04-20",1.7252,1.7301,1.7106,1.7203,36400.0],["1988-04-21",1.7203,1.7398,1.7203,1.7203,36400.0],["1988-04-22",1.7203,1.7203,1.7106,1.7106,7200.0],["1988-04-25",1.6815,1.6815,1.6572,1.6766,78400.0],["1988-04-26",1.6766,1.7058,1.6717,1.6863,92400.0],["1988-04-27",1.6912,1.7203,1.6912,1.7106,67600.0],["1988-04-28",1.7106,1.7106,1.6912,1.696,12800.0],["1988-04-29",1.696,1.7301,1.6912,1.7301,29600.0],["1988-05-02",1.7203,1.7203,1.7058,1.7106,17200.0],["1988-05-03",1.7106,1.7301,1.7009,1.7106,61200.0],["1988-05-04",1.7058,1.7106,1.7058,1.7106,13600.0],["1988-05-05",1.7058,1.7106,1.7009,1.7009,18400.0],["1988-05-06",1.7009,1.7106,1.6912,1.7009,38000.0],["1988-05-09",1.7106,1.7106,1.6717,1.6912,25200.0],["1988-05-10",1.7009,1.7009,1.6863,1.7009,42800.0],["1988-05-11",1.7009,1.7009,1.6863,1.6912,18000.0],["1988-05-12",1.7009,1.7009,1.6912,1.696,39600.0],["1988-05-13",1.7009,1.7106,1.696,1.696,12800.0],["1988-05-16",1.696,1.7009,1.6912,1.6912,18000.0],["1988-05-17",1.7009,1.7009,1.6815,1.6912,23200.0],["1988-05-18",1.6863,1.7106,1.6863,1.696,58400.0],["1988-05-19",1.696,1.7106,1.6912,1.7058,38800.0],["1988-05-20",1.7058,1.7106,1.696,1.7058,15200.0],["1988-05-23",1.7058,1.7106,1.6863,1.696,32400.0],["1988-05-24",1.7058,1.7203,1.6912,1.7106,43200.0],["1988-05-25",1.7106,1.7106,1.696,1.7058,9600.0],["1988-05-26",1.7058,1.7106,1.696,1.696,12400.0],["1988-05-27",1.7058,1.7252,1.7058,1.7203,18000.0],["1988-05-31",1.7252,1.7349,1.7203,1.7252,22800.0],["1988-06-01",1.7349,1.7689,1.7349,1.7689,141200.0],["1988-06-02",1.7835,1.7835,1.7689,1.7738,32800.0],["1988-06-03",1.7835,1.7884,1.7738,1.7738,39200.0],["1988-06-06",1.7689,1.7689,1.7592,1.7592,9600.0],["1988-06-07",1.7592,1.7884,1.7592,1.7787,23600.0],["1988-06-08",1.7787,1.7884,1.7544,1.7787,24400.0],["1988-06-09",1.7738,1.7932,1.7738,1.7787,14400.0],["1988-06-10",1.7884,1.8078,1.7884,1.7981,18000.0],["1988-06-13",1.7981,1.8078,1.7884,1.7884,24800.0],["1988-06-14",1.8078,1.8078,1.7884,1.7884,20000.0],["1988-06-15",1.7835,1.803,1.7835,1.7932,28000.0],["1988-06-16",1.7884,1.8078,1.7884,1.7932,13600.0],["1988-06-17",1.803,1.803,1.7932,1.7981,15600.0],["1988-06-20",1.7981,1.8078,1.7981,1.8078,8000.0],["1988-06-21",1.8078,1.8127,1.803,1.803,12000.0],["1988-06-22",1.8127,1.8321,1.8127,1.8273,18000.0],["1988-06-23",1.8224,1.8224,1.8175,1.8224,39600.0],["1988-06-24",1.8175,1.8273,1.8175,1.8175,18000.0],["1988-06-27",1.8224,1.8224,1.8127,1.8127,12400.0],["1988-06-28",1.803,1.803,1.7884,1.7884,38400.0],["1988-06-29",1.7932,1.8078,1.7932,1.7981,31200.0],["1988-06-30",1.8078,1.8078,1.7932,1.8078,17200.0],["1988-07-01",1.803,1.8175,1.803,1.8078,19600.0],["1988-07-05",1.8175,1.8224,1.8127,1.8175,16000.0],["1988-07-06",1.8175,1.8175,1.8175,1.8175,2400.0],["1988-07-07",1.8127,1.8127,1.8078,1.8078,5200.0],["1988-07-08",1.8078,1.8127,1.803,1.8127,10400.0],["1988-07-11",1.8078,1.8224,1.8078,1.8175,6800.0],["1988-07-12",1.8078,1.8175,1.8078,1.8175,11200.0],["1988-07-13",1.8078,1.8224,1.7981,1.8175,18000.0],["1988-07-14",1.8175,1.8224,1.8175,1.8175,24400.0],["1988-07-15",1.8272,1.8272,1.8175,1.8224,9200.0],["1988-07-18",1.8175,1.8224,1.7884,1.7981,47200.0],["1988-07-19",1.7932,1.803,1.7932,1.7932,8000.0],["1988-07-20",1.803,1.803,1.7932,1.7981,5200.0],["1988-07-21",1.7981,1.803,1.7932,1.7932,51600.0],["1988-07-22",1.7835,1.7835,1.7592,1.7592,47600.0],["1988-07-25",1.7566,1.7616,1.7418,1.7517,7600.0],["1988-07-26",1.7467,1.7616,1.7418,1.7517,45200.0],["1988-07-27",1.7418,1.7665,1.7418,1.7665,25600.0],["1988-07-28",1.7616,1.7665,1.7467,1.7665,8800.0],["1988-07-29",1.7715,1.7764,1.7517,1.7715,43200.0],["1988-08-01",1.7715,1.7764,1.7616,1.7665,14400.0],["1988-08-02",1.7566,1.7715,1.7566,1.7566,34000.0],["1988-08-03",1.7715,1.7764,1.7616,1.7665,8800.0],["1988-08-04",1.7616,1.7814,1.7616,1.7814,16400.0],["1988-08-05",1.7715,1.7814,1.7616,1.7616,11600.0],["1988-08-08",1.7715,1.7715,1.7566,1.7566,15200.0],["1988-08-09",1.7566,1.7616,1.7368,1.7368,24400.0],["1988-08-10",1.727,1.7319,1.6973,1.6973,26400.0],["1988-08-11",1.727,1.727,1.7072,1.7171,29200.0],["1988-08-12",1.7171,1.722,1.7121,1.7171,20800.0],["1988-08-15",1.727,1.7566,1.7171,1.7467,47600.0],["1988-08-16",1.7566,1.7715,1.7517,1.7715,79600.0],["1988-08-17",1.7814,1.7913,1.7616,1.7616,44000.0],["1988-08-18",1.7715,1.7814,1.7616,1.7764,34000.0],["1988-08-19",1.7814,1.7814,1.7715,1.7814,16800.0],["1988-08-22",1.7715,1.7913,1.7715,1.7913,14800.0],["1988-08-23",1.7913,1.7913,1.7764,1.7913,40800.0],["1988-08-24",1.7913,1.8061,1.7913,1.8012,20000.0],["1988-08-25",1.7962,1.8111,1.7814,1.8012,32000.0],["1988-08-26",1.7962,1.821,1.7962,1.816,111200.0],["1988-08-29",1.816,1.821,1.8111,1.8111,28800.0],["1988-08-30",1.821,1.821,1.8111,1.821,13600.0],["1988-08-31",1.821,1.8309,1.8111,1.8111,30000.0],["1988-09-01",1.821,1.821,1.8111,1.816,13600.0],["1988-09-02",1.8259,1.8259,1.8061,1.821,38400.0],["1988-09-06",1.8111,1.816,1.8012,1.816,10800.0],["1988-09-07",1.8259,1.8259,1.8111,1.8111,19600.0],["1988-09-08",1.8012,1.816,1.8012,1.8111,17600.0],["1988-09-09",1.816,1.8259,1.8111,1.8111,12400.0],["1988-09-12",1.816,1.8259,1.8111,1.8111,18800.0],["1988-09-13",1.8061,1.816,1.7962,1.8012,35600.0],["1988-09-14",1.7962,1.8111,1.7715,1.7764,82000.0],["1988-09-15",1.7715,1.7913,1.7715,1.7764,22800.0],["1988-09-16",1.7814,1.7814,1.7517,1.7517,81600.0],["1988-09-19",1.7616,1.7913,1.7616,1.7814,12400.0],["1988-09-20",1.7715,1.8012,1.7715,1.8012,10800.0],["1988-09-21",1.8061,1.8111,1.7863,1.7962,20800.0],["1988-09-22",1.7913,1.7913,1.7715,1.7814,18000.0],["1988-09-23",1.7863,1.7913,1.7814,1.7863,10000.0],["1988-09-26",1.7814,1.7913,1.7517,1.7715,19600.0],["1988-09-27",1.7913,1.821,1.7616,1.821,154400.0],["1988-09-28",1.821,1.821,1.7814,1.8012,26200.0],["1988-09-29",1.821,1.8507,1.8111,1.8309,31400.0],["1988-09-30",1.8408,1.8705,1.8309,1.8408,48800.0],["1988-10-03",1.821,1.8507,1.8012,1.8507,19400.0],["1988-10-04",1.8408,1.8606,1.8309,1.8408,14600.0],["1988-10-05",1.8408,1.8507,1.821,1.8408,17800.0],["1988-10-06",1.8408,1.8507,1.8309,1.8309,15400.0],["1988-10-07",1.8309,1.8705,1.8309,1.8507,15000.0],["1988-10-10",1.8507,1.8705,1.8507,1.8705,8000.0],["1988-10-11",1.8705,1.8803,1.8408,1.8507,32200.0],["1988-10-12",1.8309,1.8309,1.8111,1.8309,23400.0],["1988-10-13",1.821,1.8309,1.8111,1.8111,60800.0],["1988-10-14",1.8309,1.8606,1.8012,1.8111,19400.0],["1988-10-17",1.8012,1.8111,1.7913,1.8012,16800.0],["1988-10-18",1.821,1.821,1.8012,1.8111,29400.0],["1988-10-19",1.821,1.821,1.7715,1.7715,55800.0],["1988-10-20",1.7814,1.7913,1.7616,1.7913,41600.0],["1988-10-21",1.7913,1.8012,1.7616,1.7913,80000.0],["1988-10-24",1.7814,1.8111,1.7715,1.8111,51200.0],["1988-10-25",1.8034,1.8336,1.7933,1.8236,19200.0],["1988-10-26",1.8437,1.8639,1.8236,1.8639,18000.0],["1988-10-27",1.8639,1.884,1.8639,1.8739,10800.0],["1988-10-28",1.8538,1.8538,1.8236,1.8236,30800.0],["1988-10-31",1.8437,1.8437,1.8135,1.8336,13800.0],["1988-11-01",1.8135,1.8437,1.8135,1.8437,22800.0],["1988-11-02",1.8236,1.8437,1.8135,1.8135,16600.0],["1988-11-03",1.8336,1.8538,1.8336,1.8437,11200.0],["1988-11-04",1.8538,1.8538,1.8437,1.8538,9400.0],["1988-11-07",1.8336,1.8437,1.7933,1.8135,16600.0],["1988-11-08",1.8034,1.8336,1.8034,1.8336,21400.0],["1988-11-09",1.8538,1.8941,1.8336,1.8941,19400.0],["1988-11-10",1.8739,1.8739,1.8336,1.8639,46600.0],["1988-11-11",1.8538,1.8639,1.8437,1.8538,28800.0],["1988-11-14",1.8538,1.8739,1.8437,1.8639,63400.0],["1988-11-15",1.8538,1.8538,1.8336,1.8336,22200.0],["1988-11-16",1.8135,1.8437,1.8135,1.8437,19800.0],["1988-11-17",1.8236,1.8437,1.8135,1.8135,14000.0],["1988-11-18",1.8236,1.8236,1.8135,1.8135,19800.0],["1988-11-21",1.8034,1.8336,1.8034,1.8236,30400.0],["1988-11-22",1.8336,1.8336,1.8034,1.8135,21400.0],["1988-11-23",1.8236,1.8336,1.8034,1.8336,23200.0],["1988-11-25",1.8236,1.8236,1.8135,1.8236,20400.0],["1988-11-28",1.8135,1.8336,1.8135,1.8135,21000.0],["1988-11-29",1.8236,1.8236,1.8034,1.8034,9600.0],["1988-11-30",1.8034,1.8236,1.8034,1.8135,28200.0],["1988-12-01",1.8135,1.8236,1.8135,1.8135,14800.0],["1988-12-02",1.8236,1.8236,1.8034,1.8236,10800.0],["1988-12-05",1.8034,1.8336,1.8034,1.8034,25200.0],["1988-12-06",1.8135,1.8336,1.8135,1.8135,15800.0],["1988-12-07",1.8034,1.8236,1.8034,1.8236,16200.0],["1988-12-08",1.8236,1.8538,1.8135,1.8538,94000.0],["1988-12-09",1.8437,1.8538,1.8437,1.8538,56400.0],["1988-12-12",1.8538,1.8639,1.8538,1.8538,21600.0],["1988-12-13",1.8538,1.8639,1.8538,1.8538,22000.0],["1988-12-14",1.8639,1.8739,1.8538,1.8538,68600.0],["1988-12-15",1.8538,1.8639,1.8538,1.8538,21800.0],["1988-12-16",1.8538,1.8639,1.8538,1.8639,24200.0],["1988-12-19",1.8639,1.8639,1.8437,1.8538,27400.0],["1988-12-20",1.8739,1.8739,1.8538,1.8639,16000.0],["1988-12-21",1.8639,1.8639,1.8538,1.8639,31400.0],["1988-12-22",1.8437,1.8538,1.8236,1.8437,37400.0],["1988-12-23",1.8437,1.8437,1.8135,1.8135,4600.0],["1988-12-27",1.8135,1.8236,1.8135,1.8135,21800.0],["1988-12-28",1.8135,1.8336,1.8135,1.8336,16400.0],["1988-12-29",1.8236,1.8336,1.8034,1.8034,18600.0],["1988-12-30",1.7933,1.8538,1.7933,1.8538,77800.0],["1989-01-03",1.8538,1.8538,1.8034,1.8034,29800.0],["1989-01-04",1.8135,1.8437,1.8135,1.8236,44000.0],["1989-01-05",1.8437,1.8437,1.8236,1.8236,14200.0],["1989-01-06",1.8437,1.8437,1.8236,1.8437,21400.0],["1989-01-09",1.8336,1.8639,1.8336,1.8538,20400.0],["1989-01-10",1.8437,1.8639,1.8437,1.8538,265000.0],["1989-01-11",1.8437,1.8538,1.8437,1.8538,14000.0],["1989-01-12",1.8639,1.8639,1.8336,1.8437,30000.0],["1989-01-13",1.8336,1.8538,1.8336,1.8336,25400.0],["1989-01-16",1.8437,1.8437,1.8336,1.8437,19200.0],["1989-01-17",1.8336,1.8437,1.8336,1.8437,17400.0],["1989-01-18",1.8336,1.8538,1.8336,1.8538,39800.0],["1989-01-19",1.8538,1.8639,1.8336,1.8437,135400.0],["1989-01-20",1.8336,1.8538,1.8236,1.8336,23400.0],["1989-01-23",1.8538,1.8639,1.8336,1.8538,16200.0],["1989-01-24",1.8336,1.8437,1.8135,1.8437,40200.0],["1989-01-25",1.8269,1.8371,1.8269,1.8269,17000.0],["1989-01-26",1.8166,1.8679,1.8166,1.8269,32600.0],["1989-01-27",1.8474,1.8577,1.8371,1.8371,206400.0],["1989-01-30",1.8474,1.8474,1.8371,1.8371,224400.0],["1989-01-31",1.8577,1.8577,1.8371,1.8474,21800.0],["1989-02-01",1.8269,1.8371,1.8166,1.8269,25400.0],["1989-02-02",1.8269,1.8269,1.8166,1.8166,34400.0],["1989-02-03",1.8269,1.8474,1.8269,1.8474,13200.0],["1989-02-06",1.8474,1.8474,1.8269,1.8371,14200.0],["1989-02-07",1.8474,1.8474,1.8269,1.8269,11800.0],["1989-02-08",1.8269,1.8474,1.8166,1.8371,25400.0],["1989-02-09",1.8474,1.8474,1.8269,1.8371,15600.0],["1989-02-10",1.8269,1.8371,1.8064,1.8166,52000.0],["1989-02-13",1.8064,1.8166,1.7961,1.8064,11000.0],["1989-02-14",1.7961,1.8166,1.7961,1.8064,30400.0],["1989-02-15",1.8064,1.8166,1.8064,1.8166,44400.0],["1989-02-16",1.8269,1.8269,1.8166,1.8166,9400.0],["1989-02-17",1.8166,1.8371,1.8064,1.8269,123600.0],["1989-02-21",1.8269,1.8474,1.8269,1.8371,42000.0],["1989-02-22",1.8371,1.8474,1.8371,1.8474,135600.0],["1989-02-23",1.8371,1.8474,1.8269,1.8371,67800.0],["1989-02-24",1.8474,1.8474,1.8371,1.8474,54600.0],["1989-02-27",1.8371,1.8474,1.8371,1.8371,17000.0],["1989-02-28",1.8371,1.8577,1.8371,1.8577,72800.0],["1989-03-01",1.8474,1.8782,1.8474,1.8782,62600.0],["1989-03-02",1.8782,1.8782,1.8577,1.8577,40200.0],["1989-03-03",1.8679,1.8679,1.8577,1.8679,112800.0],["1989-03-06",1.8679,1.8782,1.8577,1.8782,47600.0],["1989-03-07",1.8679,1.8782,1.8577,1.8679,14800.0],["1989-03-08",1.8679,1.8679,1.8474,1.8474,169800.0],["1989-03-09",1.8577,1.8577,1.8269,1.8371,11200.0],["1989-03-10",1.8474,1.8577,1.8269,1.8371,29800.0],["1989-03-13",1.8269,1.8474,1.8269,1.8371,17400.0],["1989-03-14",1.8371,1.8474,1.8371,1.8474,17000.0],["1989-03-15",1.8371,1.8679,1.8371,1.8371,14800.0],["1989-03-16",1.8577,1.8782,1.8577,1.8679,30000.0],["1989-03-17",1.8679,1.8679,1.8269,1.8371,11400.0],["1989-03-20",1.8269,1.8474,1.8269,1.8371,27600.0],["1989-03-21",1.8269,1.8474,1.8269,1.8371,11000.0],["1989-03-22",1.8269,1.8269,1.8166,1.8269,19000.0],["1989-03-23",1.8166,1.8371,1.8166,1.8166,8600.0],["1989-03-27",1.8371,1.8371,1.8064,1.8064,4600.0],["1989-03-28",1.8064,1.8269,1.8064,1.8064,37600.0],["1989-03-29",1.8166,1.8166,1.8064,1.8166,10000.0],["1989-03-30",1.8269,1.8269,1.8064,1.8064,20200.0],["1989-03-31",1.8064,1.8269,1.8064,1.8064,10800.0],["1989-04-03",1.8064,1.8269,1.8064,1.8166,56800.0],["1989-04-04",1.8064,1.8166,1.8064,1.8166,19400.0],["1989-04-05",1.8269,1.8269,1.8166,1.8269,14800.0],["1989-04-06",1.8064,1.8166,1.8064,1.8064,7000.0],["1989-04-07",1.8064,1.8371,1.8064,1.8166,24600.0],["1989-04-10",1.8371,1.8474,1.8269,1.8269,21600.0],["1989-04-11",1.8269,1.8474,1.8166,1.8474,39800.0],["1989-04-12",1.8269,1.8474,1.8269,1.8371,10600.0],["1989-04-13",1.8371,1.8371,1.8269,1.8371,19200.0],["1989-04-14",1.8371,1.8371,1.8269,1.8269,14800.0],["1989-04-17",1.8371,1.8474,1.8269,1.8269,17200.0],["1989-04-18",1.8269,1.8371,1.8269,1.8269,13600.0],["1989-04-19",1.8269,1.8474,1.8269,1.8269,33200.0],["1989-04-20",1.8269,1.8474,1.8269,1.8371,22800.0],["1989-04-21",1.8269,1.8474,1.8269,1.8371,77400.0],["1989-04-24",1.8305,1.8514,1.8305,1.8409,24000.0],["1989-04-25",1.8514,1.8514,1.8409,1.8514,20600.0],["1989-04-26",1.8409,1.8514,1.8409,1.8514,17600.0],["1989-04-27",1.8409,1.8514,1.8409,1.8514,19600.0],["1989-04-28",1.8409,1.8514,1.8409,1.8514,15400.0],["1989-05-01",1.8618,1.8618,1.8514,1.8514,13000.0],["1989-05-02",1.8514,1.8828,1.8514,1.8723,39800.0],["1989-05-03",1.8828,1.8828,1.8618,1.8723,116600.0],["1989-05-04",1.8618,1.8723,1.8514,1.8514,83400.0],["1989-05-05",1.8723,1.8723,1.8409,1.8618,20400.0],["1989-05-08",1.8409,1.8618,1.8409,1.8409,11200.0],["1989-05-09",1.8514,1.8618,1.8305,1.8618,31800.0],["1989-05-10",1.8409,1.8828,1.8409,1.8828,74600.0],["1989-05-11",1.8618,1.8723,1.8409,1.8409,73400.0],["1989-05-12",1.8409,1.8723,1.8409,1.8618,19000.0],["1989-05-15",1.8723,1.8932,1.8723,1.8932,31000.0],["1989-05-16",1.8828,1.9246,1.8828,1.9141,19800.0],["1989-05-17",1.9141,1.9141,1.8932,1.9037,12200.0],["1989-05-18",1.9037,1.9141,1.8828,1.9141,20600.0],["1989-05-19",1.9037,1.9141,1.8932,1.9037,26600.0],["1989-05-22",1.8932,1.9141,1.8828,1.8932,23400.0],["1989-05-23",1.9037,2.0083,1.9037,1.9664,120600.0],["1989-05-24",1.9664,1.9873,1.956,1.9664,26000.0],["1989-05-25",1.9769,1.9978,1.9769,1.9769,100000.0],["1989-05-26",1.9664,1.9873,1.9664,1.9769,68400.0],["1989-05-30",1.9873,1.9873,1.956,1.956,13600.0],["1989-05-31",1.9769,1.9769,1.9246,1.9455,13200.0],["1989-06-01",1.9246,1.9455,1.9246,1.935,7000.0],["1989-06-02",1.9455,1.9455,1.9246,1.9455,13600.0],["1989-06-05",1.956,1.956,1.9141,1.9141,78000.0],["1989-06-06",1.9246,1.9455,1.9141,1.9455,47000.0],["1989-06-07",1.9455,1.956,1.935,1.956,45600.0],["1989-06-08",1.935,1.9664,1.935,1.9664,27800.0],["1989-06-09",1.9455,1.9664,1.935,1.956,42000.0],["1989-06-12",1.9455,1.956,1.935,1.956,54800.0],["1989-06-13",1.935,1.956,1.9246,1.935,31200.0],["1989-06-14",1.9246,1.9351,1.9141,1.9246,20400.0],["1989-06-15",1.9351,1.9351,1.9246,1.9246,21200.0],["1989-06-16",1.9351,1.9351,1.9037,1.9246,12200.0],["1989-06-19",1.9141,1.935,1.9037,1.9141,19600.0],["1989-06-20",1.9141,1.9246,1.9141,1.9141,18800.0],["1989-06-21",1.9246,1.9246,1.9141,1.9246,35400.0],["1989-06-22",1.9141,1.9246,1.9141,1.9141,19800.0],["1989-06-23",1.9141,1.956,1.9037,1.956,71200.0],["1989-06-26",1.9455,1.956,1.935,1.9455,16800.0],["1989-06-27",1.935,1.956,1.9246,1.9455,78400.0],["1989-06-28",1.9455,1.956,1.935,1.935,16800.0],["1989-06-29",1.9455,1.9455,1.935,1.935,40600.0],["1989-06-30",1.935,1.9455,1.935,1.935,58800.0],["1989-07-03",1.935,1.956,1.935,1.956,19400.0],["1989-07-05",1.9455,1.9664,1.9455,1.956,14800.0],["1989-07-06",1.9664,1.9769,1.956,1.9664,31000.0],["1989-07-07",1.956,1.9664,1.956,1.9664,74200.0],["1989-07-10",1.9769,1.9769,1.8828,1.8828,41200.0],["1989-07-11",1.9769,1.9873,1.9769,1.9769,58000.0],["1989-07-12",1.9769,1.9873,1.9664,1.9664,23000.0],["1989-07-13",1.9664,1.9873,1.9664,1.9873,24800.0],["1989-07-14",1.9769,1.9873,1.9769,1.9873,28200.0],["1989-07-17",1.9769,1.9873,1.9769,1.9873,40600.0],["1989-07-18",1.9873,1.9873,1.9769,1.9873,24400.0],["1989-07-19",1.9873,1.9873,1.9664,1.9769,24800.0],["1989-07-20",1.9873,1.9978,1.9769,1.9873,60200.0],["1989-07-21",1.9873,1.9978,1.9873,1.9873,19800.0],["1989-07-24",1.9873,1.9978,1.9769,1.9978,100400.0],["1989-07-25",1.9803,2.0016,1.9803,1.9803,15600.0],["1989-07-26",1.991,2.0123,1.991,2.0123,10000.0],["1989-07-27",2.0123,2.0336,1.991,2.0123,36200.0],["1989-07-28",2.0123,2.0229,1.991,2.0123,21600.0],["1989-07-31",2.0123,2.0336,2.0123,2.0229,48400.0],["1989-08-01",2.0229,2.0868,2.0229,2.0655,67200.0],["1989-08-02",2.0655,2.0762,2.0549,2.0762,45800.0],["1989-08-03",2.0549,2.0655,2.0549,2.0655,11600.0],["1989-08-04",2.0655,2.0762,2.0442,2.0442,32800.0],["1989-08-07",2.0549,2.0655,2.0123,2.0655,24000.0],["1989-08-08",2.0442,2.0655,2.0442,2.0655,23800.0],["1989-08-09",2.0442,2.0442,2.0229,2.0229,16400.0],["1989-08-10",2.0336,2.0442,2.0336,2.0336,44400.0],["1989-08-11",2.0549,2.0655,2.0336,2.0549,41600.0],["1989-08-14",2.0442,2.0549,2.0336,2.0549,18600.0],["1989-08-15",2.0549,2.0762,2.0442,2.0549,35600.0],["1989-08-16",2.0549,2.0655,2.0442,2.0549,53600.0],["1989-08-17",2.0655,2.0762,2.0442,2.0762,51800.0],["1989-08-18",2.0655,2.0762,2.0655,2.0762,9600.0],["1989-08-21",2.0762,2.0762,2.0442,2.0442,34000.0],["1989-08-22",2.0442,2.0442,2.0123,2.0123,7000.0],["1989-08-23",1.9697,2.0123,1.9697,1.9697,117200.0],["1989-08-24",1.9697,2.0229,1.9697,1.991,37400.0],["1989-08-25",2.0016,2.0016,1.9803,1.9803,17800.0],["1989-08-28",1.9803,2.0016,1.9803,1.991,21200.0],["1989-08-29",1.9803,2.0016,1.9803,1.9803,22400.0],["1989-08-30",1.9803,1.991,1.9697,1.991,9600.0],["1989-08-31",1.991,1.991,1.9803,1.9803,6200.0],["1989-09-01",1.9803,2.0016,1.9803,1.991,7000.0],["1989-09-05",1.991,2.0016,1.9591,1.991,78200.0],["1989-09-06",1.991,1.991,1.9591,1.9697,30400.0],["1989-09-07",1.9697,1.9697,1.9484,1.9591,22200.0],["1989-09-08",1.9484,1.9697,1.9378,1.9378,11200.0],["1989-09-11",1.9378,1.9591,1.9271,1.9378,33600.0],["1989-09-12",1.9378,1.9697,1.9271,1.9697,19000.0],["1989-09-13",1.9591,1.991,1.9591,1.9803,44800.0],["1989-09-14",1.9803,1.9803,1.9591,1.9591,14600.0],["1989-09-15",1.9591,1.9697,1.9484,1.9484,25800.0],["1989-09-18",1.9484,1.9697,1.9484,1.9591,10000.0],["1989-09-19",1.9697,1.9803,1.9591,1.9591,33200.0],["1989-09-20",1.9591,1.9591,1.9378,1.9484,47800.0],["1989-09-21",1.9484,1.9591,1.9484,1.9591,25800.0],["1989-09-22",1.9378,1.9591,1.9378,1.9378,30400.0],["1989-09-25",1.9484,1.9591,1.9378,1.9484,27600.0],["1989-09-26",1.9378,1.9591,1.9165,1.9378,151000.0],["1989-09-27",1.9378,1.9484,1.9378,1.9484,23800.0],["1989-09-28",1.9378,1.9591,1.9271,1.9484,51800.0],["1989-09-29",1.9378,1.9803,1.9378,1.9803,18200.0],["1989-10-02",1.9803,2.0016,1.9591,1.9803,63400.0],["1989-10-03",1.9697,1.9803,1.9591,1.9803,12600.0],["1989-10-04",1.9803,1.991,1.9697,1.991,83600.0],["1989-10-05",1.991,2.0016,1.9803,1.991,32000.0],["1989-10-06",2.0016,2.0123,1.9803,1.9803,28400.0],["1989-10-09",1.9803,1.991,1.9697,1.9697,12000.0],["1989-10-10",1.9591,1.9697,1.9591,1.9697,34200.0],["1989-10-11",1.9803,1.9803,1.9484,1.9591,17200.0],["1989-10-12",1.9378,1.9697,1.9378,1.9591,12200.0],["1989-10-13",1.9697,1.991,1.9271,1.9378,30200.0],["1989-10-16",1.9165,1.9803,1.9165,1.9697,26600.0],["1989-10-17",1.9697,1.9803,1.9591,1.9697,17400.0],["1989-10-18",1.9803,1.991,1.9697,1.9697,21600.0],["1989-10-19",1.9803,1.991,1.9697,1.9803,27000.0],["1989-10-20",1.9803,1.991,1.9697,1.9697,34000.0],["1989-10-23",1.991,1.991,1.9803,1.991,18600.0],["1989-10-24",1.9803,1.991,1.9697,1.9803,60600.0],["1989-10-25",1.9951,2.0059,1.9843,2.0059,19600.0],["1989-10-26",1.9951,2.0059,1.9843,2.0059,19200.0],["1989-10-27",1.9843,1.9951,1.9626,1.9734,49800.0],["1989-10-30",1.9734,1.9843,1.9626,1.9843,20400.0],["1989-10-31",1.9734,1.9951,1.9626,1.9951,28200.0],["1989-11-01",1.9843,2.0276,1.9843,2.0276,130200.0],["1989-11-02",2.0276,2.0276,2.0168,2.0276,13000.0],["1989-11-03",2.0168,2.0493,2.0168,2.0493,19800.0],["1989-11-06",2.0601,2.0601,2.0276,2.0493,17000.0],["1989-11-07",2.0385,2.0493,2.0168,2.0385,17000.0],["1989-11-08",2.0385,2.0493,2.0276,2.0493,22000.0],["1989-11-09",2.0493,2.0602,2.0385,2.0385,85800.0],["1989-11-10",2.0493,2.071,2.0385,2.071,16400.0],["1989-11-13",2.071,2.0818,2.0602,2.0818,35200.0],["1989-11-14",2.0818,2.0927,2.071,2.0818,29800.0],["1989-11-15",2.0927,2.0927,2.071,2.0927,44000.0],["1989-11-16",2.1035,2.1144,2.0818,2.0927,30200.0],["1989-11-17",2.0818,2.0927,2.0818,2.0818,10600.0],["1989-11-20",2.0818,2.0818,2.0602,2.071,74600.0],["1989-11-21",2.0818,2.0818,2.0276,2.0602,19000.0],["1989-11-22",2.0601,2.0601,2.0385,2.0493,43400.0],["1989-11-24",2.0493,2.0493,2.0168,2.0385,7600.0],["1989-11-27",2.0168,2.0276,2.0059,2.0168,25600.0],["1989-11-28",2.0168,2.0168,2.0059,2.0168,21600.0],["1989-11-29",2.0059,2.0168,2.0059,2.0168,68800.0],["1989-11-30",2.0168,2.0276,1.9951,1.9951,119400.0],["1989-12-01",2.0168,2.0385,2.0059,2.0385,268600.0],["1989-12-04",2.0276,2.0602,2.0276,2.0602,23400.0],["1989-12-05",2.0385,2.0493,2.0385,2.0493,27000.0],["1989-12-06",2.0493,2.0602,2.0385,2.0602,15200.0],["1989-12-07",2.0602,2.071,2.0493,2.071,10400.0],["1989-12-08",2.0602,2.0818,2.0493,2.0818,67000.0],["1989-12-11",2.0818,2.1144,2.071,2.1144,40200.0],["1989-12-12",2.1035,2.1144,2.1035,2.1035,120600.0],["1989-12-13",2.1035,2.1144,2.0927,2.1144,22200.0],["1989-12-14",2.1035,2.1035,2.0927,2.0927,35800.0],["1989-12-15",2.1035,2.1035,2.071,2.071,86400.0],["1989-12-18",2.0818,2.0818,2.0168,2.0493,75000.0],["1989-12-19",2.0385,2.0601,2.0276,2.0493,60800.0],["1989-12-20",2.0602,2.0602,2.0493,2.0602,23000.0],["1989-12-21",2.071,2.071,2.0385,2.0602,81800.0],["1989-12-22",2.071,2.071,2.0385,2.0385,28200.0],["1989-12-26",2.0276,2.0493,2.0168,2.0493,10000.0],["1989-12-27",2.0385,2.0818,2.0385,2.071,124400.0],["1989-12-28",2.0602,2.0927,2.0602,2.071,26000.0],["1989-12-29",2.0927,2.1144,2.0927,2.1144,84800.0],["1990-01-02",2.1035,2.1252,2.0927,2.1035,45000.0],["1990-01-03",2.1035,2.1577,2.1035,2.1577,95200.0],["1990-01-04",2.1361,2.1577,2.1361,2.1469,24000.0],["1990-01-05",2.1361,2.1361,2.0927,2.1035,99200.0],["1990-01-08",2.0818,2.0818,2.0493,2.0602,13000.0],["1990-01-09",2.0602,2.0602,2.0385,2.0602,34400.0],["1990-01-10",2.0602,2.0602,2.0493,2.0602,92800.0],["1990-01-11",2.0493,2.0602,2.0493,2.0602,7800.0],["1990-01-12",2.0493,2.0601,2.0276,2.0493,80000.0],["1990-01-15",2.0168,2.0385,2.0168,2.0276,21800.0],["1990-01-16",2.0059,2.0276,2.0059,2.0276,12000.0],["1990-01-17",2.0059,2.0276,2.0059,2.0276,10600.0],["1990-01-18",2.0385,2.0385,1.9951,2.0168,86200.0],["1990-01-19",1.9951,2.0276,1.9951,2.0276,22000.0],["1990-01-22",2.0276,2.0276,2.0059,2.0059,19000.0],["1990-01-23",1.9951,2.0059,1.9626,1.9951,22400.0],["1990-01-24",1.9734,1.9843,1.9734,1.9843,35000.0],["1990-01-25",1.9896,2.0117,1.9785,2.0117,84800.0],["1990-01-26",1.9896,2.0117,1.9785,2.0006,108000.0],["1990-01-29",1.9896,2.0117,1.9785,2.0117,26000.0],["1990-01-30",1.9896,2.0006,1.9564,1.9896,36400.0],["1990-01-31",1.9564,1.9564,1.9453,1.9564,32200.0],["1990-02-01",1.9564,1.9785,1.9453,1.9785,23000.0],["1990-02-02",1.9785,2.0669,1.9674,1.9674,24600.0],["1990-02-05",1.9674,1.9896,1.9674,1.9896,11000.0],["1990-02-06",1.9896,2.0006,1.9785,2.0006,26000.0],["1990-02-07",2.0006,2.0227,1.9785,2.0227,26800.0],["1990-02-08",2.0227,2.0338,2.0117,2.0227,23000.0],["1990-02-09",2.0006,2.0227,1.9785,1.9896,44000.0],["1990-02-12",2.0338,2.0338,2.0117,2.0338,85600.0],["1990-02-13",2.0338,2.0338,1.9896,2.0117,16800.0],["1990-02-14",1.9896,2.0117,1.9675,2.0006,17200.0],["1990-02-15",2.0117,2.0448,2.0117,2.0448,26200.0],["1990-02-16",2.0559,2.078,2.0448,2.0669,9400.0],["1990-02-20",2.0448,2.0559,1.9896,1.9896,113600.0],["1990-02-21",1.9564,1.9896,1.9453,1.9785,23600.0],["1990-02-22",1.9785,2.0117,1.9674,1.9896,25200.0],["1990-02-23",1.9896,1.9896,1.9564,1.9674,12800.0],["1990-02-26",1.9564,2.0117,1.9564,1.9896,26600.0],["1990-02-27",2.0117,2.0117,1.9785,1.9896,9000.0],["1990-02-28",1.9896,2.0117,1.9674,2.0117,17600.0],["1990-03-01",2.0117,2.0117,1.9674,1.9896,51200.0],["1990-03-02",1.9785,1.9896,1.9453,1.9785,28000.0],["1990-03-05",1.9785,1.9785,1.9674,1.9785,31600.0],["1990-03-06",1.9785,1.9896,1.9674,1.9896,41200.0],["1990-03-07",1.9896,2.0006,1.9896,1.9896,12200.0],["1990-03-08",1.9896,2.0117,1.9896,2.0117,18800.0],["1990-03-09",2.0117,2.0227,1.9785,2.0227,27000.0],["1990-03-12",2.0227,2.0669,1.9896,2.0669,61200.0],["1990-03-13",2.0448,2.078,2.0338,2.0448,39800.0],["1990-03-14",2.0338,2.0448,1.9896,2.0227,204800.0],["1990-03-15",2.0117,2.0117,1.9896,2.0117,18800.0],["1990-03-16",2.0006,2.0227,2.0006,2.0227,72800.0],["1990-03-19",2.0227,2.0227,2.0117,2.0227,9200.0],["1990-03-20",2.0227,2.0227,2.0117,2.0227,12000.0],["1990-03-21",2.0227,2.0227,2.0006,2.0117,20400.0],["1990-03-22",1.9896,2.0006,1.9453,1.9564,79600.0],["1990-03-23",1.9674,1.9785,1.9674,1.9785,8800.0],["1990-03-26",1.9674,1.9896,1.9564,1.9785,38800.0],["1990-03-27",1.9564,1.9785,1.9564,1.9785,37000.0],["1990-03-28",1.9785,1.9896,1.9564,1.9896,36200.0],["1990-03-29",2.0006,2.0117,1.9785,2.0006,35400.0],["1990-03-30",1.9674,2.0227,1.9674,2.0227,44200.0],["1990-04-02",2.0117,2.0338,2.0117,2.0227,13400.0],["1990-04-03",2.0117,2.0338,2.0006,2.0006,17000.0],["1990-04-04",2.0117,2.0338,2.0006,2.0117,29000.0],["1990-04-05",2.0227,2.0227,1.9896,1.9896,22600.0],["1990-04-06",2.0227,2.0227,2.0006,2.0227,106200.0],["1990-04-09",2.0227,2.0227,2.0117,2.0117,14400.0],["1990-04-10",2.0117,2.0338,2.0006,2.0117,30400.0],["1990-04-11",2.0227,2.0338,2.0117,2.0338,4800.0],["1990-04-12",2.0227,2.0338,2.0117,2.0227,9600.0],["1990-04-16",2.0117,2.0338,2.0006,2.0338,14400.0],["1990-04-17",2.0117,2.0227,2.0006,2.0117,18600.0],["1990-04-18",2.0006,2.0227,1.9896,2.0006,23800.0],["1990-04-19",2.0117,2.0117,1.9785,2.0006,20200.0],["1990-04-20",1.9896,2.0006,1.9674,1.9785,25600.0],["1990-04-23",1.9674,1.9785,1.9674,1.9785,27000.0],["1990-04-24",1.9614,1.9726,1.9501,1.9726,124000.0],["1990-04-25",1.9839,2.0741,1.9726,2.0177,176000.0],["1990-04-26",2.0065,2.029,2.0065,2.0177,16200.0],["1990-04-27",2.029,2.029,1.9952,2.0177,14600.0],["1990-04-30",2.0065,2.0403,1.9952,2.0403,54600.0],["1990-05-01",2.0065,2.0515,2.0065,2.0515,27000.0],["1990-05-02",2.0403,2.0515,2.0177,2.0403,73800.0],["1990-05-03",2.0403,2.0403,2.0065,2.0403,9800.0],["1990-05-04",2.0177,2.0741,2.0177,2.0741,21600.0],["1990-05-07",2.0741,2.1417,2.0741,2.1192,53400.0],["1990-05-08",2.0966,2.1079,2.0966,2.1079,38200.0],["1990-05-09",2.1079,2.1079,2.0966,2.1079,57800.0],["1990-05-10",2.1079,2.1192,2.0966,2.1079,36000.0],["1990-05-11",2.1305,2.153,2.1305,2.1305,145000.0],["1990-05-14",2.1192,2.1305,2.1192,2.1305,31800.0],["1990-05-15",2.1305,2.1417,2.1192,2.1305,38600.0],["1990-05-16",2.1305,2.1417,2.1192,2.1305,95400.0],["1990-05-17",2.1192,2.1305,2.1079,2.1305,17200.0],["1990-05-18",2.1079,2.1192,2.0741,2.0741,63800.0],["1990-05-21",2.0741,2.0854,2.029,2.0515,27800.0],["1990-05-22",2.0515,2.0966,2.0515,2.0854,63600.0],["1990-05-23",2.0966,2.0966,2.0741,2.0741,24400.0],["1990-05-24",2.0741,2.0966,2.0628,2.0741,18200.0],["1990-05-25",2.0628,2.0628,2.0403,2.0515,21000.0],["1990-05-29",2.0515,2.0515,2.029,2.029,24400.0],["1990-05-30",2.029,2.0403,2.0177,2.029,13400.0],["1990-05-31",2.0515,2.0515,1.9952,1.9952,17600.0],["1990-06-01",1.9839,2.0065,1.9614,1.9839,21800.0],["1990-06-04",1.9952,2.029,1.9952,2.029,53600.0],["1990-06-05",2.029,2.0515,2.0177,2.0177,50600.0],["1990-06-06",2.029,2.0515,2.029,2.0403,15600.0],["1990-06-07",2.0628,2.0628,2.0515,2.0515,14000.0],["1990-06-08",2.0741,2.0966,2.0515,2.0628,40800.0],["1990-06-11",2.0515,2.0741,2.0403,2.0628,10200.0],["1990-06-12",2.0515,2.0854,2.0403,2.0628,14000.0],["1990-06-13",2.0741,2.0741,2.0403,2.0628,16200.0],["1990-06-14",2.0515,2.0628,2.0403,2.0628,8800.0],["1990-06-15",2.0628,2.0628,2.0403,2.0515,20800.0],["1990-06-18",2.029,2.0628,2.029,2.0403,12200.0],["1990-06-19",2.029,2.0403,2.029,2.0403,26000.0],["1990-06-20",2.029,2.0403,1.9839,1.9839,18800.0],["1990-06-21",1.9952,1.9952,1.9614,1.9726,25800.0],["1990-06-22",1.9726,2.0065,1.9614,1.9839,47000.0],["1990-06-25",1.9726,1.9952,1.9726,1.9952,38600.0],["1990-06-26",2.0065,2.0177,1.9839,1.9952,12400.0],["1990-06-27",1.9952,1.9952,1.9726,1.9952,64800.0],["1990-06-28",2.0065,2.0177,1.9952,1.9952,8800.0],["1990-06-29",2.0065,2.0403,2.0065,2.0177,19400.0],["1990-07-02",2.0403,2.0403,2.0065,2.0065,51600.0],["1990-07-03",2.0065,2.029,2.0065,2.0065,15200.0],["1990-07-05",2.0177,2.0177,1.9952,1.9952,21200.0],["1990-07-06",1.9839,1.9952,1.9839,1.9839,13200.0],["1990-07-09",1.9839,2.0065,1.9726,1.9952,32800.0],["1990-07-10",2.0177,2.029,2.0065,2.029,19600.0],["1990-07-11",2.0065,2.0177,1.9839,1.9839,12400.0],["1990-07-12",2.0065,2.0177,1.9839,1.9839,86000.0],["1990-07-13",1.9839,1.9952,1.9614,1.9839,50200.0],["1990-07-16",1.9839,1.9839,1.9614,1.9839,24200.0],["1990-07-17",1.9726,1.9839,1.9388,1.9726,48200.0],["1990-07-18",1.9501,1.9726,1.9388,1.9501,60600.0],["1990-07-19",1.9501,1.9614,1.9388,1.9614,44600.0],["1990-07-20",1.9614,1.9839,1.9614,1.9839,77200.0],["1990-07-23",1.9839,1.9839,1.905,1.9501,50800.0],["1990-07-24",1.9501,1.9839,1.9388,1.9839,355800.0],["1990-07-25",2.0009,2.0239,1.9779,2.0239,325000.0],["1990-07-26",2.0124,2.0239,2.0009,2.0124,280800.0],["1990-07-27",2.0124,2.0124,1.9894,2.0009,26200.0],["1990-07-30",1.9894,2.0009,1.9894,2.0009,51800.0],["1990-07-31",2.0239,2.0354,2.0124,2.0124,66600.0],["1990-08-01",2.0239,2.0469,2.0124,2.0124,471800.0],["1990-08-02",2.0469,2.0469,2.0354,2.0469,15600.0],["1990-08-03",2.0584,2.0584,2.0124,2.0239,33800.0],["1990-08-06",2.0239,2.0354,2.0124,2.0124,86200.0],["1990-08-07",2.0239,2.0239,1.9549,1.9779,85200.0],["1990-08-08",1.9549,1.9894,1.9549,1.9894,49400.0],["1990-08-09",1.9894,2.0009,1.9779,1.9779,57600.0],["1990-08-10",1.9779,2.0239,1.9779,2.0239,57000.0],["1990-08-13",2.0239,2.0239,2.0009,2.0239,117000.0],["1990-08-14",2.0239,2.0239,2.0124,2.0239,23800.0],["1990-08-15",2.0124,2.0239,2.0124,2.0124,108800.0],["1990-08-16",2.0239,2.0239,1.9894,2.0009,28400.0],["1990-08-17",2.0009,2.0124,1.9779,2.0124,54200.0],["1990-08-20",2.0009,2.0009,1.9434,1.9664,96800.0],["1990-08-21",1.9319,1.9549,1.9204,1.9204,42000.0],["1990-08-22",1.8859,1.9319,1.8859,1.9204,64000.0],["1990-08-23",1.8974,1.9089,1.8399,1.8859,26400.0],["1990-08-24",1.8859,1.8974,1.8514,1.8859,30000.0],["1990-08-27",1.8629,1.9204,1.8629,1.9204,36600.0],["1990-08-28",1.9664,1.9894,1.9204,1.9549,60800.0],["1990-08-29",1.9779,2.0239,1.9549,2.0009,49800.0],["1990-08-30",2.0469,2.0469,1.9894,1.9894,89800.0],["1990-08-31",1.9894,2.0009,1.9549,1.9549,33600.0],["1990-09-04",1.9779,1.9779,1.9664,1.9779,31200.0],["1990-09-05",1.9779,2.0124,1.9664,2.0009,18800.0],["1990-09-06",2.0009,2.0009,1.9894,2.0009,29600.0],["1990-09-07",1.9894,2.0124,1.9779,1.9894,77800.0],["1990-09-10",2.0124,2.0124,1.9894,2.0009,29400.0],["1990-09-11",2.0124,2.0124,1.9894,2.0009,28400.0],["1990-09-12",2.0009,2.0009,1.9779,1.9779,23200.0],["1990-09-13",1.9549,1.9549,1.9319,1.9319,34800.0],["1990-09-14",1.9319,1.9319,1.8399,1.8514,52800.0],["1990-09-17",1.8514,1.8974,1.8399,1.8974,75600.0],["1990-09-18",1.8859,1.8974,1.8744,1.8859,38600.0],["1990-09-19",1.8859,1.9204,1.8859,1.9204,29000.0],["1990-09-20",1.9204,1.9549,1.9089,1.9434,31400.0],["1990-09-21",1.9434,1.9549,1.9319,1.9434,25200.0],["1990-09-24",1.9434,1.9434,1.8859,1.9204,31600.0],["1990-09-25",1.9089,1.9434,1.9089,1.9434,52800.0],["1990-09-26",1.9434,1.9549,1.9089,1.9319,63000.0],["1990-09-27",1.9319,1.9319,1.8974,1.9204,14000.0],["1990-09-28",1.9204,1.9319,1.8974,1.9089,27000.0],["1990-10-01",1.9319,1.9549,1.9204,1.9549,23600.0],["1990-10-02",1.9779,2.0124,1.9779,1.9894,28000.0],["1990-10-03",1.9779,2.0239,1.9779,2.0009,45800.0],["1990-10-04",2.0124,2.0354,2.0009,2.0354,24800.0],["1990-10-05",2.0354,2.0469,2.0124,2.0354,14000.0],["1990-10-08",2.0354,2.0699,2.0354,2.0699,27600.0],["1990-10-09",2.0469,2.1044,2.0469,2.1044,44400.0],["1990-10-10",2.0699,2.0929,2.0469,2.0584,25600.0],["1990-10-11",2.0699,2.1044,2.0469,2.1044,39600.0],["1990-10-12",2.1159,2.1274,2.0929,2.1044,84600.0],["1990-10-15",2.0929,2.1159,2.0929,2.1044,32000.0],["1990-10-16",2.1044,2.1159,2.0009,2.0814,56600.0],["1990-10-17",2.1044,2.1159,2.0929,2.1044,19000.0],["1990-10-18",2.0929,2.1734,2.0929,2.1274,97200.0],["1990-10-19",2.1504,2.1849,2.1389,2.1619,49800.0],["1990-10-22",2.1734,2.1849,2.1619,2.1734,25600.0],["1990-10-23",2.1504,2.1619,2.1274,2.1389,51600.0],["1990-10-24",2.1274,2.1504,2.1274,2.1389,357200.0],["1990-10-25",2.1563,2.1563,2.1446,2.1563,156800.0],["1990-10-26",2.168,2.168,2.1328,2.1446,183400.0],["1990-10-29",2.1563,2.1563,2.1328,2.1563,15600.0],["1990-10-30",2.1446,2.1563,2.1446,2.1563,12400.0],["1990-10-31",2.1446,2.1563,2.1211,2.1563,54200.0],["1990-11-01",2.168,2.2031,2.1446,2.2031,39800.0],["1990-11-02",2.1797,2.2031,2.1797,2.2031,21400.0],["1990-11-05",2.1914,2.2383,2.1914,2.2266,27600.0],["1990-11-06",2.2266,2.2266,2.1797,2.2031,38800.0],["1990-11-07",2.1914,2.2031,2.1446,2.168,25200.0],["1990-11-08",2.168,2.1797,2.168,2.1797,24800.0],["1990-11-09",2.168,2.2383,2.168,2.2383,225200.0],["1990-11-12",2.2383,2.2383,2.2031,2.2383,94600.0],["1990-11-13",2.25,2.25,2.2266,2.2383,15000.0],["1990-11-14",2.2383,2.2383,2.2149,2.2383,53000.0],["1990-11-15",2.2266,2.2383,2.2031,2.2266,20200.0],["1990-11-16",2.2031,2.2266,2.2031,2.2266,57600.0],["1990-11-19",2.2266,2.2266,2.1914,2.2031,50600.0],["1990-11-20",2.1797,2.2149,2.1797,2.2149,42400.0],["1990-11-21",2.2149,2.2735,2.2149,2.25,84200.0],["1990-11-23",2.2383,2.25,2.2383,2.25,7800.0],["1990-11-26",2.25,2.25,2.2266,2.25,58200.0],["1990-11-27",2.2383,2.25,2.2383,2.25,85400.0],["1990-11-28",2.25,2.25,2.2383,2.25,90600.0],["1990-11-29",2.2383,2.2617,2.2383,2.2617,28800.0],["1990-11-30",2.25,2.2735,2.25,2.2735,32600.0],["1990-12-03",2.2617,2.3203,2.2617,2.3203,275200.0],["1990-12-04",2.3203,2.3321,2.2852,2.2969,35600.0],["1990-12-05",2.2969,2.3203,2.2852,2.3203,30000.0],["1990-12-06",2.2969,2.3203,2.2969,2.3086,35600.0],["1990-12-07",2.3203,2.3672,2.3086,2.3321,39200.0],["1990-12-10",2.3321,2.3321,2.2969,2.3321,11000.0],["1990-12-11",2.3203,2.3203,2.2735,2.2969,15200.0],["1990-12-12",2.2735,2.2969,2.25,2.2969,40400.0],["1990-12-13",2.2735,2.2969,2.2617,2.2969,102000.0],["1990-12-14",2.3086,2.3086,2.25,2.2969,36800.0],["1990-12-17",2.2852,2.2969,2.25,2.2852,54000.0],["1990-12-18",2.2617,2.2969,2.25,2.2969,18600.0],["1990-12-19",2.2969,2.3086,2.25,2.3086,42200.0],["1990-12-20",2.2852,2.3203,2.2852,2.3203,86200.0],["1990-12-21",2.3203,2.3321,2.3086,2.3203,102800.0],["1990-12-24",2.3086,2.3203,2.2969,2.3086,52000.0],["1990-12-26",2.2969,2.3086,2.2969,2.3086,8200.0],["1990-12-27",2.2969,2.3086,2.2735,2.2969,20000.0],["1990-12-28",2.2735,2.2969,2.2735,2.2735,23600.0],["1990-12-31",2.2735,2.2969,2.25,2.2969,110400.0],["1991-01-02",2.3086,2.3203,2.2617,2.2735,18200.0],["1991-01-03",2.2852,2.3086,2.2617,2.3086,11200.0],["1991-01-04",2.2969,2.3086,2.25,2.25,18000.0],["1991-01-07",2.2031,2.2149,2.1797,2.2149,64000.0],["1991-01-08",2.2266,2.2266,2.168,2.2266,23000.0],["1991-01-09",2.2149,2.25,2.168,2.2149,123800.0],["1991-01-10",2.2266,2.2266,2.1914,2.2031,13000.0],["1991-01-11",2.1563,2.1914,2.1563,2.168,90000.0],["1991-01-14",2.1797,2.1797,2.1563,2.1797,10400.0],["1991-01-15",2.1563,2.1914,2.1211,2.1563,22800.0],["1991-01-16",2.1797,2.25,2.1797,2.2266,31600.0],["1991-01-17",2.2735,2.3203,2.2735,2.2969,34800.0],["1991-01-18",2.2852,2.2969,2.25,2.2852,25600.0],["1991-01-21",2.2969,2.3086,2.2735,2.2969,58000.0],["1991-01-22",2.25,2.3203,2.25,2.3203,23200.0],["1991-01-23",2.3438,2.3438,2.3086,2.3203,26600.0],["1991-01-24",2.3203,2.3555,2.2969,2.3555,271200.0],["1991-01-25",2.3627,2.3746,2.3388,2.3388,239800.0],["1991-01-28",2.3269,2.3269,2.2911,2.3149,213200.0],["1991-01-29",2.3149,2.3149,2.303,2.3149,17400.0],["1991-01-30",2.3149,2.3149,2.2553,2.2911,27600.0],["1991-01-31",2.303,2.303,2.2672,2.2911,23200.0],["1991-02-01",2.2911,2.2911,2.2314,2.2314,90400.0],["1991-02-04",2.2433,2.2911,2.2195,2.2791,79000.0],["1991-02-05",2.3149,2.3388,2.2911,2.3149,85400.0],["1991-02-06",2.303,2.3388,2.2911,2.3149,65000.0],["1991-02-07",2.303,2.3388,2.303,2.3269,52600.0],["1991-02-08",2.3388,2.3746,2.3388,2.3507,30200.0],["1991-02-11",2.3627,2.4462,2.3507,2.4223,58400.0],["1991-02-12",2.4462,2.47,2.4342,2.4581,122600.0],["1991-02-13",2.47,2.482,2.4342,2.4581,60000.0],["1991-02-14",2.4223,2.4462,2.4104,2.4462,53600.0],["1991-02-15",2.47,2.47,2.4104,2.4581,108200.0],["1991-02-19",2.4462,2.4581,2.4104,2.4581,30800.0],["1991-02-20",2.4581,2.4581,2.3627,2.3865,23400.0],["1991-02-21",2.4104,2.4342,2.3865,2.4104,92000.0],["1991-02-22",2.4223,2.4462,2.3984,2.4462,27000.0],["1991-02-25",2.4223,2.4462,2.4104,2.4342,19400.0],["1991-02-26",2.4342,2.4342,2.4104,2.4223,16600.0],["1991-02-27",2.3984,2.4104,2.3746,2.3984,31000.0],["1991-02-28",2.3746,2.4462,2.3746,2.4462,54000.0],["1991-03-01",2.47,2.5178,2.4223,2.5178,72200.0],["1991-03-04",2.5058,2.5178,2.482,2.5178,56800.0],["1991-03-05",2.5058,2.5297,2.482,2.5178,20200.0],["1991-03-06",2.5178,2.5297,2.482,2.5058,18600.0],["1991-03-07",2.5178,2.5178,2.47,2.482,14000.0],["1991-03-08",2.5058,2.5058,2.4223,2.4581,76800.0],["1991-03-11",2.4462,2.4581,2.4342,2.4462,32000.0],["1991-03-12",2.4223,2.4462,2.4104,2.4462,42200.0],["1991-03-13",2.4462,2.4581,2.3985,2.4223,25200.0],["1991-03-14",2.4342,2.4342,2.4104,2.4342,24600.0],["1991-03-15",2.4342,2.4342,2.3985,2.4223,21600.0],["1991-03-18",2.4104,2.4223,2.3746,2.4223,30600.0],["1991-03-19",2.4223,2.4342,2.3985,2.4342,27400.0],["1991-03-20",2.4342,2.4342,2.4104,2.4223,13000.0],["1991-03-21",2.4342,2.47,2.4223,2.47,36200.0],["1991-03-22",2.4581,2.47,2.4342,2.47,18600.0],["1991-03-25",2.47,2.47,2.4462,2.4581,35800.0],["1991-03-26",2.47,2.482,2.4462,2.482,30800.0],["1991-03-27",2.482,2.5058,2.4462,2.5058,33800.0],["1991-03-28",2.5297,2.5297,2.482,2.5058,25600.0],["1991-04-01",2.482,2.5058,2.482,2.5058,16800.0],["1991-04-02",2.482,2.5894,2.482,2.5655,49600.0],["1991-04-03",2.6013,2.6252,2.5416,2.5774,71400.0],["1991-04-04",2.5774,2.5774,2.5297,2.5655,21200.0],["1991-04-05",2.5655,2.5655,2.5058,2.5416,38400.0],["1991-04-08",2.5655,2.5655,2.5178,2.5536,18400.0],["1991-04-09",2.5297,2.5297,2.5058,2.5178,19000.0],["1991-04-10",2.5416,2.5655,2.5178,2.5655,54400.0],["1991-04-11",2.5416,2.5655,2.5416,2.5655,26800.0],["1991-04-12",2.5774,2.5774,2.5655,2.5774,47200.0],["1991-04-15",2.5774,2.5774,2.5536,2.5774,32200.0],["1991-04-16",2.5655,2.5774,2.5536,2.5774,66800.0],["1991-04-17",2.5655,2.5894,2.5536,2.5774,76000.0],["1991-04-18",2.5536,2.5655,2.4939,2.5058,80400.0],["1991-04-19",2.47,2.4939,2.4462,2.482,174200.0],["1991-04-22",2.482,2.4939,2.4462,2.4939,14800.0],["1991-04-23",2.5178,2.5416,2.5058,2.5416,47600.0],["1991-04-24",2.5004,2.5004,2.4518,2.4882,210600.0],["1991-04-25",2.4882,2.4882,2.4761,2.4882,198800.0],["1991-04-26",2.4882,2.5004,2.464,2.4882,27200.0],["1991-04-29",2.5004,2.5004,2.4761,2.5004,22400.0],["1991-04-30",2.4882,2.5246,2.4761,2.5004,38600.0],["1991-05-01",2.5246,2.5489,2.5125,2.5489,26800.0],["1991-05-02",2.5611,2.5853,2.5246,2.5732,29600.0],["1991-05-03",2.5489,2.5611,2.5368,2.5368,15200.0],["1991-05-06",2.5246,2.5611,2.5246,2.5611,28800.0],["1991-05-07",2.5611,2.5732,2.5368,2.5732,16200.0],["1991-05-08",2.5732,2.5732,2.5125,2.5732,50400.0],["1991-05-09",2.5975,2.6096,2.5611,2.6096,18800.0],["1991-05-10",2.5975,2.6096,2.5611,2.5853,14800.0],["1991-05-13",2.5853,2.6096,2.5732,2.5975,18200.0],["1991-05-14",2.5732,2.5853,2.5246,2.5611,28600.0],["1991-05-15",2.5732,2.5853,2.5611,2.5853,21200.0],["1991-05-16",2.5611,2.6096,2.5611,2.6096,28200.0],["1991-05-17",2.6096,2.6096,2.5732,2.5975,12800.0],["1991-05-20",2.5975,2.5975,2.5732,2.5975,29800.0],["1991-05-21",2.5975,2.5975,2.5732,2.5853,19000.0],["1991-05-22",2.5853,2.5853,2.5611,2.5732,26200.0],["1991-05-23",2.5732,2.5732,2.5611,2.5732,13600.0],["1991-05-24",2.5611,2.5853,2.5611,2.5732,30000.0],["1991-05-28",2.5489,2.5732,2.5246,2.5732,22600.0],["1991-05-29",2.5611,2.5975,2.5489,2.5975,24400.0],["1991-05-30",2.5732,2.5853,2.5732,2.5853,13000.0],["1991-05-31",2.5853,2.5853,2.5489,2.5732,13600.0],["1991-06-03",2.5732,2.5732,2.5246,2.5611,31400.0],["1991-06-04",2.5611,2.5732,2.5489,2.5732,28800.0],["1991-06-05",2.5611,2.5732,2.5611,2.5732,22600.0],["1991-06-06",2.5732,2.5732,2.5611,2.5732,18800.0],["1991-06-07",2.5611,2.5732,2.5489,2.5489,10600.0],["1991-06-10",2.5489,2.5611,2.5004,2.5125,20000.0],["1991-06-11",2.5125,2.5489,2.5125,2.5489,24000.0],["1991-06-12",2.5368,2.5611,2.5246,2.5611,37000.0],["1991-06-13",2.5611,2.5611,2.5246,2.5489,24200.0],["1991-06-14",2.5611,2.5611,2.5368,2.5368,24400.0],["1991-06-17",2.5246,2.5489,2.5004,2.5246,33800.0],["1991-06-18",2.5004,2.5125,2.4761,2.5125,13600.0],["1991-06-19",2.5004,2.5368,2.4882,2.5368,25000.0],["1991-06-20",2.5368,2.5368,2.5125,2.5125,13800.0],["1991-06-21",2.5004,2.5004,2.3547,2.4761,18600.0],["1991-06-24",2.4761,2.4761,2.4397,2.464,33400.0],["1991-06-25",2.464,2.4882,2.4518,2.4761,28600.0],["1991-06-26",2.5004,2.5004,2.4761,2.4882,26000.0],["1991-06-27",2.5125,2.5125,2.4882,2.4882,22400.0],["1991-06-28",2.4761,2.5004,2.4275,2.5004,54200.0],["1991-07-01",2.4761,2.4882,2.4518,2.4882,51200.0],["1991-07-02",2.4882,2.5246,2.4761,2.5246,12400.0],["1991-07-03",2.5246,2.5246,2.4761,2.5125,19600.0],["1991-07-05",2.5125,2.5125,2.4761,2.5125,11600.0],["1991-07-08",2.4882,2.5004,2.464,2.4761,18000.0],["1991-07-09",2.4761,2.4882,2.4397,2.464,33600.0],["1991-07-10",2.464,2.4761,2.4397,2.4761,52400.0],["1991-07-11",2.5004,2.5246,2.5004,2.5246,18000.0],["1991-07-12",2.5246,2.5368,2.5004,2.5246,16800.0],["1991-07-15",2.5125,2.5853,2.5125,2.5611,31400.0],["1991-07-16",2.5732,2.5732,2.5246,2.5611,97800.0],["1991-07-17",2.5489,2.5853,2.5368,2.5611,72400.0],["1991-07-18",2.5611,2.6096,2.5611,2.6096,148200.0],["1991-07-19",2.6096,2.6218,2.5853,2.6096,115200.0],["1991-07-22",2.6096,2.6096,2.5853,2.5975,41600.0],["1991-07-23",2.6096,2.6096,2.5853,2.5975,16800.0],["1991-07-24",2.5975,2.6096,2.5611,2.5853,55200.0],["1991-07-25",2.5681,2.6174,2.5681,2.6174,147600.0],["1991-07-26",2.6051,2.6174,2.5804,2.6051,158800.0],["1991-07-29",2.5927,2.6051,2.5804,2.6051,52400.0],["1991-07-30",2.6174,2.6174,2.6051,2.6174,27800.0],["1991-07-31",2.6174,2.6174,2.5927,2.6174,45000.0],["1991-08-01",2.5927,2.6298,2.5927,2.6174,18200.0],["1991-08-02",2.6174,2.6545,2.6174,2.6545,23600.0],["1991-08-05",2.6668,2.6915,2.6421,2.6915,17800.0],["1991-08-06",2.6915,2.6915,2.6298,2.6545,24800.0],["1991-08-07",2.6545,2.6668,2.6298,2.6668,105400.0],["1991-08-08",2.6915,2.7039,2.6792,2.6792,22000.0],["1991-08-09",2.6792,2.6915,2.6668,2.6915,52200.0],["1991-08-12",2.6915,2.6915,2.6668,2.6915,69800.0],["1991-08-13",2.6915,2.7532,2.6915,2.7532,101800.0],["1991-08-14",2.7532,2.7779,2.7532,2.7779,97800.0],["1991-08-15",2.7532,2.8397,2.7532,2.8273,82400.0],["1991-08-16",2.8397,2.852,2.8026,2.8273,48000.0],["1991-08-19",2.7903,2.815,2.7532,2.815,44200.0],["1991-08-20",2.7903,2.8273,2.7903,2.8273,25400.0],["1991-08-21",2.8397,2.852,2.8273,2.8397,87800.0],["1991-08-22",2.815,2.8397,2.815,2.8397,29800.0],["1991-08-23",2.8397,2.8397,2.8026,2.8273,42400.0],["1991-08-26",2.8273,2.8273,2.7656,2.7903,26000.0],["1991-08-27",2.7903,2.7903,2.7779,2.7903,42200.0],["1991-08-28",2.7903,2.7903,2.7656,2.7779,35200.0],["1991-08-29",2.7779,2.7779,2.7409,2.7656,34200.0],["1991-08-30",2.7656,2.7779,2.7409,2.7779,32400.0],["1991-09-03",2.8026,2.815,2.8026,2.815,18400.0],["1991-09-04",2.815,2.815,2.7779,2.8026,33800.0],["1991-09-05",2.7779,2.8026,2.7656,2.7903,29800.0],["1991-09-06",2.7903,2.7903,2.7779,2.7903,13200.0],["1991-09-09",2.7903,2.8273,2.7779,2.815,19400.0],["1991-09-10",2.815,2.8273,2.7532,2.7779,76000.0],["1991-09-11",2.7779,2.7903,2.7409,2.7656,40600.0],["1991-09-12",2.7779,2.7779,2.7162,2.7532,34200.0],["1991-09-13",2.7532,2.7656,2.7162,2.7409,33800.0],["1991-09-16",2.7532,2.7903,2.7409,2.7903,45400.0],["1991-09-17",2.7903,2.8273,2.7903,2.815,64600.0],["1991-09-18",2.8026,2.8273,2.8026,2.8273,18400.0],["1991-09-19",2.815,2.8273,2.8026,2.815,71600.0],["1991-09-20",2.8273,2.852,2.815,2.852,62800.0],["1991-09-23",2.852,2.852,2.8397,2.852,16400.0],["1991-09-24",2.8397,2.8644,2.8273,2.8644,45200.0],["1991-09-25",2.852,2.8644,2.8397,2.8644,18600.0],["1991-09-26",2.8644,2.8644,2.852,2.8644,20000.0],["1991-09-27",2.8644,2.9137,2.852,2.9137,23600.0],["1991-09-30",2.9138,2.9878,2.9014,2.9631,43800.0],["1991-10-01",2.9631,2.9878,2.9384,2.9631,28800.0],["1991-10-02",2.9384,2.9631,2.9261,2.9508,57400.0],["1991-10-03",2.9508,2.9631,2.9261,2.9508,22400.0],["1991-10-04",2.9261,2.9508,2.9261,2.9508,29000.0],["1991-10-07",2.9508,2.9508,2.9138,2.9384,43200.0],["1991-10-08",2.9261,2.9508,2.9261,2.9384,84400.0],["1991-10-09",2.9384,2.9384,2.9014,2.9137,44200.0],["1991-10-10",2.9014,2.9261,2.9014,2.9261,40600.0],["1991-10-11",2.9261,2.9384,2.9014,2.9261,31400.0],["1991-10-14",2.9261,2.9384,2.9014,2.9384,35000.0],["1991-10-15",2.9384,2.9508,2.9138,2.9508,24600.0],["1991-10-16",2.9508,2.9508,2.9138,2.9384,60800.0],["1991-10-17",2.9138,2.9384,2.9014,2.9261,22800.0],["1991-10-18",2.8644,2.8644,2.815,2.852,128800.0],["1991-10-21",2.8644,2.8644,2.8397,2.8644,51200.0],["1991-10-22",2.8644,2.8644,2.8273,2.852,28800.0],["1991-10-23",2.8644,2.8891,2.8644,2.8767,50200.0],["1991-10-24",2.8767,2.8767,2.8397,2.852,22400.0],["1991-10-25",2.8721,2.8721,2.8094,2.8345,42600.0],["1991-10-28",2.8219,2.8345,2.8094,2.8345,382800.0],["1991-10-29",2.8345,2.8846,2.8345,2.8721,173600.0],["1991-10-30",2.8721,2.8846,2.8595,2.8721,35000.0],["1991-10-31",2.8721,2.9097,2.847,2.9097,261400.0],["1991-11-01",2.9097,2.9097,2.8721,2.9097,20400.0],["1991-11-04",2.8972,2.9223,2.8846,2.9223,15200.0],["1991-11-05",2.9097,2.9473,2.8972,2.9473,24400.0],["1991-11-06",2.9473,2.9599,2.9097,2.9599,28400.0],["1991-11-07",2.9473,2.9473,2.9223,2.9348,59400.0],["1991-11-08",2.9348,2.9348,2.9223,2.9348,26600.0],["1991-11-11",2.9097,2.9348,2.9097,2.9348,31000.0],["1991-11-12",2.9348,3.01,2.9223,2.9975,38200.0],["1991-11-13",2.9599,2.985,2.9348,2.9724,148400.0],["1991-11-14",2.9724,2.9724,2.9223,2.9724,30200.0],["1991-11-15",2.9599,2.9724,2.9348,2.9473,24200.0],["1991-11-18",2.9223,2.9724,2.9223,2.9599,71800.0],["1991-11-19",2.9724,2.9724,2.9097,2.9599,40800.0],["1991-11-20",2.9348,2.9599,2.9223,2.9599,41800.0],["1991-11-21",2.9599,2.985,2.9348,2.9724,29000.0],["1991-11-22",2.9473,2.985,2.9473,2.9724,38200.0],["1991-11-25",2.9724,2.985,2.9599,2.985,19600.0],["1991-11-26",2.9599,2.9724,2.9473,2.9724,20600.0],["1991-11-27",2.9975,3.0477,2.9975,3.0351,60400.0],["1991-11-29",3.0477,3.0477,3.01,3.01,10800.0],["1991-12-02",3.0226,3.0853,3.0226,3.0728,55200.0],["1991-12-03",3.0477,3.0728,3.0226,3.0477,188200.0],["1991-12-04",3.0351,3.0477,3.0226,3.0351,23000.0],["1991-12-05",3.0351,3.0477,3.01,3.0477,18800.0],["1991-12-06",3.0226,3.0351,3.01,3.0351,33200.0],["1991-12-09",3.01,3.01,2.9975,3.01,113600.0],["1991-12-10",2.9975,3.0226,2.985,3.0226,38800.0],["1991-12-11",3.01,3.0351,2.9975,3.0351,30800.0],["1991-12-12",3.0226,3.0477,3.0226,3.0477,35000.0],["1991-12-13",3.0351,3.0602,3.0226,3.0602,50600.0],["1991-12-16",3.0351,3.0602,3.01,3.0351,53400.0],["1991-12-17",3.0226,3.0351,2.9975,3.0351,21800.0],["1991-12-18",3.0351,3.0351,2.9975,3.0226,25800.0],["1991-12-19",2.9975,3.0477,2.9975,3.0477,38000.0],["1991-12-20",3.0602,3.0978,3.0477,3.0978,31000.0],["1991-12-23",3.0978,3.1355,3.0728,3.1229,35000.0],["1991-12-24",3.1104,3.148,3.1104,3.148,12200.0],["1991-12-26",3.1731,3.2107,3.1229,3.2107,25000.0],["1991-12-27",3.2107,3.2107,3.1856,3.2107,18600.0],["1991-12-30",3.2233,3.2609,3.2107,3.2609,50000.0],["1991-12-31",3.2483,3.286,3.2107,3.286,33800.0],["1992-01-02",3.2609,3.286,3.2358,3.286,29200.0],["1992-01-03",3.2985,3.3111,3.2734,3.286,24000.0],["1992-01-06",3.2734,3.2734,3.2358,3.2609,30800.0],["1992-01-07",3.2233,3.2483,3.1856,3.2358,52800.0],["1992-01-08",3.2107,3.2358,3.1982,3.2233,15800.0],["1992-01-09",3.2233,3.2483,3.1856,3.2233,31000.0],["1992-01-10",3.2107,3.2358,3.1856,3.2107,29400.0],["1992-01-13",3.1856,3.2107,3.1731,3.1982,40800.0],["1992-01-14",3.1982,3.1982,3.1731,3.1982,32600.0],["1992-01-15",3.1856,3.2107,3.1856,3.2107,44600.0],["1992-01-16",3.1982,3.2107,3.1605,3.1856,39800.0],["1992-01-17",3.1856,3.1856,3.1229,3.1856,41400.0],["1992-01-20",3.1605,3.1856,3.1104,3.1605,52200.0],["1992-01-21",3.1355,3.1605,3.1104,3.148,28600.0],["1992-01-22",3.1229,3.1731,3.0978,3.148,98000.0],["1992-01-23",3.1731,3.1731,3.1104,3.148,40600.0],["1992-01-24",3.148,3.1731,3.1355,3.1605,39600.0],["1992-01-27",3.1824,3.1824,3.1315,3.157,152000.0],["1992-01-28",3.1443,3.157,3.1315,3.157,156000.0],["1992-01-29",3.1443,3.157,3.1315,3.1443,22600.0],["1992-01-30",3.1443,3.1443,3.0806,3.0933,40000.0],["1992-01-31",3.1061,3.1188,3.017,3.0679,45800.0],["1992-02-03",3.0806,3.157,3.0806,3.157,34400.0],["1992-02-04",3.157,3.1824,3.157,3.1697,48400.0],["1992-02-05",3.1824,3.1824,3.1061,3.1315,47800.0],["1992-02-06",3.1315,3.1443,3.0806,3.1315,17000.0],["1992-02-07",3.1315,3.157,3.1315,3.1315,16600.0],["1992-02-10",3.157,3.1824,3.157,3.1824,27000.0],["1992-02-11",3.1952,3.2588,3.1697,3.2461,59000.0],["1992-02-12",3.2461,3.2588,3.2334,3.2461,33400.0],["1992-02-13",3.2461,3.2461,3.2206,3.2461,16600.0],["1992-02-14",3.2334,3.2461,3.2206,3.2461,18600.0],["1992-02-18",3.2461,3.2461,3.2206,3.2461,41800.0],["1992-02-19",3.2461,3.2461,3.2206,3.2334,79400.0],["1992-02-20",3.2334,3.2461,3.2206,3.2461,23000.0],["1992-02-21",3.2461,3.2461,3.2206,3.2334,14200.0],["1992-02-24",3.2079,3.2334,3.1952,3.2206,60800.0],["1992-02-25",3.2206,3.2206,3.1697,3.2079,39600.0],["1992-02-26",3.1952,3.2206,3.1824,3.2079,22600.0],["1992-02-27",3.2206,3.2206,3.1824,3.2079,28000.0],["1992-02-28",3.1824,3.2079,3.1824,3.1952,11200.0],["1992-03-02",3.1952,3.1952,3.1697,3.1952,19600.0],["1992-03-03",3.1824,3.1952,3.1697,3.1697,19200.0],["1992-03-04",3.1697,3.1697,3.1443,3.1697,30800.0],["1992-03-05",3.157,3.1697,3.0933,3.1315,33800.0],["1992-03-06",3.1061,3.1315,3.1061,3.1315,32200.0],["1992-03-09",3.1315,3.1443,3.1188,3.1443,19000.0],["1992-03-10",3.1443,3.1443,3.1188,3.1443,14800.0],["1992-03-11",3.1443,3.1443,3.1188,3.1443,10000.0],["1992-03-12",3.1188,3.1443,3.1188,3.1443,14400.0],["1992-03-13",3.1315,3.157,3.1188,3.157,11200.0],["1992-03-16",3.1443,3.1443,3.1188,3.1443,23200.0],["1992-03-17",3.1443,3.1952,3.1443,3.1824,15800.0],["1992-03-18",3.1824,3.1824,3.157,3.1697,19400.0],["1992-03-19",3.157,3.1697,3.157,3.157,18000.0],["1992-03-20",3.1697,3.1697,3.1188,3.1443,48000.0],["1992-03-23",3.1315,3.1443,3.1315,3.1443,19600.0],["1992-03-24",3.1443,3.1443,3.1188,3.1443,49600.0],["1992-03-25",3.1443,3.1443,3.1188,3.1443,11600.0],["1992-03-26",3.1443,3.157,3.1188,3.1443,18800.0],["1992-03-27",3.1443,3.1443,3.1061,3.1443,23000.0],["1992-03-30",3.1443,3.1697,3.1061,3.1697,12400.0],["1992-03-31",3.1443,3.1952,3.1443,3.1697,34000.0],["1992-04-01",3.1824,3.2334,3.1697,3.1952,42600.0],["1992-04-02",3.1697,3.1824,3.157,3.1824,17600.0],["1992-04-03",3.1697,3.1824,3.1315,3.1697,11000.0],["1992-04-06",3.2206,3.2461,3.1697,3.2079,32600.0],["1992-04-07",3.1952,3.2079,3.157,3.157,44400.0],["1992-04-08",3.1824,3.1952,3.157,3.1824,58000.0],["1992-04-09",3.1697,3.2334,3.157,3.2334,28600.0],["1992-04-10",3.2334,3.2588,3.2206,3.2461,21400.0],["1992-04-13",3.2334,3.297,3.2206,3.297,23800.0],["1992-04-14",3.297,3.297,3.2843,3.297,19600.0],["1992-04-15",3.297,3.3225,3.2716,3.3225,26600.0],["1992-04-16",3.3097,3.3225,3.3097,3.3225,33200.0],["1992-04-20",3.3097,3.3607,3.2843,3.3352,43000.0],["1992-04-21",3.3607,3.3607,3.3225,3.3607,19200.0],["1992-04-22",3.3352,3.3479,3.3352,3.3479,18600.0],["1992-04-23",3.3352,3.3607,3.3352,3.3607,38400.0],["1992-04-24",3.3829,3.3829,3.3054,3.3312,202600.0],["1992-04-27",3.3183,3.3441,3.2796,3.3054,206400.0],["1992-04-28",3.3054,3.3183,3.2925,3.3054,14600.0],["1992-04-29",3.2925,3.357,3.2925,3.357,38000.0],["1992-04-30",3.3312,3.3829,3.3183,3.3829,22400.0],["1992-05-01",3.3829,3.4474,3.3829,3.4474,25400.0],["1992-05-04",3.4216,3.4862,3.4087,3.4862,38200.0],["1992-05-05",3.512,3.512,3.4603,3.4603,52600.0],["1992-05-06",3.4603,3.512,3.4345,3.4603,88200.0],["1992-05-07",3.4345,3.4733,3.4345,3.4474,23600.0],["1992-05-08",3.4474,3.4474,3.4087,3.4216,42200.0],["1992-05-11",3.4216,3.4474,3.3829,3.4345,91000.0],["1992-05-12",3.4087,3.5636,3.4087,3.4991,93800.0],["1992-05-13",3.4733,3.4733,3.4345,3.4603,34200.0],["1992-05-14",3.4474,3.4733,3.4345,3.4733,24400.0],["1992-05-15",3.4733,3.5765,3.4603,3.5507,54600.0],["1992-05-18",3.5507,3.5507,3.512,3.5249,34000.0],["1992-05-19",3.4991,3.5507,3.4991,3.5507,44600.0],["1992-05-20",3.5507,3.5636,3.5249,3.5636,33600.0],["1992-05-21",3.5507,3.5507,3.512,3.5507,51200.0],["1992-05-22",3.5378,3.5636,3.5378,3.5507,15200.0],["1992-05-26",3.5507,3.5636,3.5249,3.5507,25600.0],["1992-05-27",3.5507,3.5507,3.5249,3.5378,62800.0],["1992-05-28",3.5378,3.5378,3.512,3.5378,26000.0],["1992-05-29",3.5378,3.5507,3.4991,3.5249,27200.0],["1992-06-01",3.512,3.5636,3.512,3.5636,13800.0],["1992-06-02",3.5378,3.5636,3.5249,3.5507,30000.0],["1992-06-03",3.5249,3.5507,3.5249,3.5507,29400.0],["1992-06-04",3.5249,3.5507,3.4733,3.4862,37200.0],["1992-06-05",3.512,3.512,3.4733,3.4991,35600.0],["1992-06-08",3.512,3.5507,3.4991,3.5378,16800.0],["1992-06-09",3.5378,3.5507,3.4603,3.4991,28200.0],["1992-06-10",3.512,3.5507,3.4862,3.5249,24800.0],["1992-06-11",3.5507,3.5507,3.512,3.5378,19400.0],["1992-06-12",3.5636,3.5765,3.5249,3.5378,21600.0],["1992-06-15",3.5378,3.5507,3.4733,3.4991,37000.0],["1992-06-16",3.4991,3.4991,3.4603,3.4862,25600.0],["1992-06-17",3.4862,3.4991,3.4603,3.4862,31400.0],["1992-06-18",3.4862,3.4991,3.4603,3.4733,32200.0],["1992-06-19",3.4733,3.4862,3.4216,3.4862,33400.0],["1992-06-22",3.4733,3.4733,3.4474,3.4733,17800.0],["1992-06-23",3.4603,3.4733,3.4474,3.4733,16200.0],["1992-06-24",3.4603,3.4862,3.4345,3.4862,16600.0],["1992-06-25",3.4862,3.4862,3.4474,3.4862,15600.0],["1992-06-26",3.4991,3.4991,3.4603,3.4733,19200.0],["1992-06-29",3.4862,3.4991,3.4733,3.4862,12200.0],["1992-06-30",3.4603,3.4862,3.4474,3.4862,25200.0],["1992-07-01",3.4474,3.512,3.4474,3.512,25200.0],["1992-07-02",3.5507,3.5636,3.5378,3.5636,28200.0],["1992-07-06",3.5636,3.5895,3.5507,3.5895,60000.0],["1992-07-07",3.6024,3.6282,3.5765,3.6282,26400.0],["1992-07-08",3.6024,3.6411,3.5895,3.6411,29400.0],["1992-07-09",3.6669,3.7315,3.6411,3.7315,28600.0],["1992-07-10",3.7315,3.7315,3.7057,3.7315,21000.0],["1992-07-13",3.7186,3.7315,3.6927,3.7186,20800.0],["1992-07-14",3.7186,3.7444,3.6282,3.7057,75200.0],["1992-07-15",3.7057,3.7315,3.6798,3.7186,26400.0],["1992-07-16",3.7315,3.7573,3.7057,3.7315,159000.0],["1992-07-17",3.7315,3.7444,3.7057,3.7057,45000.0],["1992-07-20",3.6798,3.6927,3.654,3.6798,23600.0],["1992-07-21",3.6798,3.6798,3.654,3.6669,15800.0],["1992-07-22",3.6798,3.6798,3.6411,3.6669,70000.0],["1992-07-23",3.654,3.6669,3.654,3.6669,12800.0],["1992-07-24",3.6798,3.6927,3.6411,3.6798,32200.0],["1992-07-27",3.6631,3.7285,3.6631,3.7154,271000.0],["1992-07-28",3.7154,3.7154,3.6893,3.7154,317600.0],["1992-07-29",3.6893,3.7285,3.6762,3.7285,32800.0],["1992-07-30",3.7023,3.7285,3.7023,3.7285,22000.0],["1992-07-31",3.7285,3.7547,3.7285,3.7416,25200.0],["1992-08-03",3.7416,3.7547,3.6631,3.7285,99600.0],["1992-08-04",3.7285,3.7416,3.7154,3.7285,17000.0],["1992-08-05",3.7285,3.7547,3.7154,3.7285,23400.0],["1992-08-06",3.7154,3.7416,3.7154,3.7154,15800.0],["1992-08-07",3.7023,3.7154,3.6631,3.7154,83600.0],["1992-08-10",3.6893,3.6893,3.5846,3.6108,29800.0],["1992-08-11",3.5846,3.6108,3.5453,3.5584,58400.0],["1992-08-12",3.5584,3.5584,3.5323,3.5454,34200.0],["1992-08-13",3.5453,3.5584,3.5453,3.5584,15600.0],["1992-08-14",3.5584,3.5715,3.5323,3.5715,25600.0],["1992-08-17",3.5715,3.5846,3.5715,3.5846,67400.0],["1992-08-18",3.5715,3.5977,3.5715,3.5846,196200.0],["1992-08-19",3.5584,3.5977,3.5584,3.5977,54600.0],["1992-08-20",3.5977,3.5977,3.5715,3.5977,23000.0],["1992-08-21",3.5977,3.5977,3.5584,3.5977,127000.0],["1992-08-24",3.5584,3.5977,3.5584,3.5977,34600.0],["1992-08-25",3.5846,3.5846,3.5715,3.5846,18800.0],["1992-08-26",3.5584,3.5846,3.5584,3.5715,28200.0],["1992-08-27",3.5715,3.5977,3.5715,3.5977,16200.0],["1992-08-28",3.5977,3.5977,3.5715,3.5977,22600.0],["1992-08-31",3.5715,3.5977,3.5715,3.5977,28200.0],["1992-09-01",3.5977,3.6238,3.5846,3.6108,28200.0],["1992-09-02",3.6108,3.6369,3.5977,3.6369,30400.0],["1992-09-03",3.6369,3.6631,3.6238,3.6631,27400.0],["1992-09-04",3.65,3.6631,3.6238,3.65,23600.0],["1992-09-08",3.6238,3.6631,3.6238,3.6631,14200.0],["1992-09-09",3.6369,3.6762,3.6369,3.6762,14600.0],["1992-09-10",3.65,3.7285,3.65,3.7285,28200.0],["1992-09-11",3.7285,3.7678,3.7154,3.7678,25800.0],["1992-09-14",3.7678,3.7678,3.7154,3.7285,21200.0],["1992-09-15",3.7285,3.7285,3.6762,3.7023,21800.0],["1992-09-16",3.6762,3.6893,3.6631,3.6762,20000.0],["1992-09-17",3.6893,3.7023,3.6369,3.6631,26200.0],["1992-09-18",3.6369,3.6631,3.6369,3.6631,36000.0],["1992-09-21",3.65,3.6893,3.6369,3.6893,13200.0],["1992-09-22",3.6893,3.6893,3.6238,3.65,18800.0],["1992-09-23",3.6631,3.6762,3.6238,3.6631,21400.0],["1992-09-24",3.65,3.6893,3.65,3.6893,14400.0],["1992-09-25",3.6893,3.6893,3.65,3.6893,25600.0],["1992-09-28",3.6893,3.7285,3.6762,3.7154,24200.0],["1992-09-29",3.7154,3.7285,3.7023,3.7285,18000.0],["1992-09-30",3.7285,3.7285,3.7023,3.7285,15600.0],["1992-10-01",3.7285,3.7547,3.7154,3.7285,14800.0],["1992-10-02",3.7285,3.7285,3.7154,3.7285,15000.0],["1992-10-05",3.7154,3.7285,3.6893,3.7285,23000.0],["1992-10-06",3.7154,3.7285,3.7154,3.7285,12200.0],["1992-10-07",3.7154,3.7416,3.7154,3.7285,16000.0],["1992-10-08",3.7154,3.7416,3.7154,3.7416,12000.0],["1992-10-09",3.7416,3.7678,3.7285,3.7547,26200.0],["1992-10-12",3.7416,3.7547,3.7285,3.7547,14600.0],["1992-10-13",3.7285,3.7547,3.7285,3.7547,9200.0],["1992-10-14",3.7547,3.7547,3.7416,3.7547,16200.0],["1992-10-15",3.7416,3.7547,3.7154,3.7416,16200.0],["1992-10-16",3.7547,3.7547,3.7285,3.7547,10200.0],["1992-10-19",3.7416,3.7547,3.7154,3.7285,26600.0],["1992-10-20",3.7023,3.7023,3.6631,3.6631,44400.0],["1992-10-21",3.6631,3.6631,3.6369,3.6369,25400.0],["1992-10-22",3.6108,3.6108,3.5453,3.5584,47000.0],["1992-10-23",3.5584,3.5977,3.5454,3.5977,113800.0],["1992-10-26",3.594,3.6603,3.594,3.6603,168200.0],["1992-10-27",3.6603,3.7001,3.647,3.6868,157000.0],["1992-10-28",3.6735,3.6868,3.6603,3.6735,25800.0],["1992-10-29",3.6603,3.6735,3.6338,3.647,12000.0],["1992-10-30",3.6338,3.647,3.5674,3.594,49400.0],["1992-11-02",3.5807,3.6072,3.5542,3.5674,174400.0],["1992-11-03",3.5807,3.594,3.5409,3.5542,32600.0],["1992-11-04",3.5409,3.5542,3.5409,3.5542,8400.0],["1992-11-05",3.5542,3.5674,3.5144,3.5144,37200.0],["1992-11-06",3.5144,3.5277,3.4879,3.5011,31600.0],["1992-11-09",3.5011,3.5011,3.4348,3.4481,178400.0],["1992-11-10",3.4348,3.4613,3.4216,3.4348,103200.0],["1992-11-11",3.4481,3.4613,3.4216,3.4348,27600.0],["1992-11-12",3.4481,3.4481,3.4083,3.4481,9200.0],["1992-11-13",3.4481,3.4481,3.4083,3.4348,63400.0],["1992-11-16",3.4216,3.4348,3.4083,3.4348,50200.0],["1992-11-17",3.4348,3.4613,3.4216,3.4613,36000.0],["1992-11-18",3.4613,3.4746,3.4481,3.4613,20800.0],["1992-11-19",3.4613,3.4746,3.4216,3.4613,30600.0],["1992-11-20",3.4613,3.4746,3.4481,3.4613,48600.0],["1992-11-23",3.4481,3.4481,3.4216,3.4481,20800.0],["1992-11-24",3.4348,3.4481,3.4083,3.4216,23200.0],["1992-11-25",3.4083,3.4216,3.395,3.4083,31400.0],["1992-11-27",3.4083,3.4083,3.395,3.4083,4800.0],["1992-11-30",3.395,3.395,3.3818,3.395,33400.0],["1992-12-01",3.395,3.4613,3.3818,3.4481,66800.0],["1992-12-02",3.4481,3.4613,3.4481,3.4613,23600.0],["1992-12-03",3.4613,3.5011,3.4613,3.4879,49000.0],["1992-12-04",3.4746,3.4746,3.4481,3.4613,32400.0],["1992-12-07",3.4746,3.5011,3.4613,3.4879,34400.0],["1992-12-08",3.4879,3.5011,3.4481,3.4613,24600.0],["1992-12-09",3.4613,3.4613,3.4481,3.4613,14200.0],["1992-12-10",3.4481,3.4613,3.4216,3.4348,43600.0],["1992-12-11",3.4481,3.4613,3.4216,3.4613,13600.0],["1992-12-14",3.4348,3.4746,3.4348,3.4746,13800.0],["1992-12-15",3.4746,3.4746,3.4613,3.4746,21400.0],["1992-12-16",3.4613,3.4746,3.4348,3.4613,24400.0],["1992-12-17",3.4746,3.4879,3.4216,3.4746,91000.0],["1992-12-18",3.5542,3.5542,3.5144,3.5409,21800.0],["1992-12-21",3.5409,3.5409,3.5144,3.5409,13600.0],["1992-12-22",3.5542,3.5807,3.5409,3.5807,33600.0],["1992-12-23",3.5807,3.594,3.5542,3.5807,28400.0],["1992-12-24",3.594,3.6072,3.594,3.594,18800.0],["1992-12-28",3.6072,3.6072,3.5807,3.594,20800.0],["1992-12-29",3.5807,3.6072,3.5807,3.6072,20600.0],["1992-12-30",3.5807,3.594,3.5674,3.594,29000.0],["1992-12-31",3.594,3.594,3.594,3.594,12600.0],["1993-01-04",3.5807,3.6072,3.5807,3.6072,22400.0],["1993-01-05",3.6072,3.6072,3.5674,3.594,45600.0],["1993-01-06",3.5807,3.594,3.5807,3.5807,56200.0],["1993-01-07",3.594,3.594,3.5674,3.594,40600.0],["1993-01-08",3.594,3.594,3.5674,3.5807,42200.0],["1993-01-11",3.5807,3.5807,3.5277,3.5409,35400.0],["1993-01-12",3.5277,3.5409,3.5011,3.5277,33200.0],["1993-01-13",3.5277,3.5277,3.5144,3.5277,106000.0],["1993-01-14",3.5144,3.5277,3.5144,3.5277,19000.0],["1993-01-15",3.5277,3.5277,3.5144,3.5277,25000.0],["1993-01-18",3.5277,3.5277,3.5144,3.5277,14000.0],["1993-01-19",3.5277,3.5277,3.5144,3.5277,40600.0],["1993-01-20",3.5277,3.5542,3.5277,3.5542,18200.0],["1993-01-21",3.5542,3.5542,3.5277,3.5409,37400.0],["1993-01-22",3.5409,3.5409,3.4746,3.5011,54200.0],["1993-01-25",3.5254,3.5523,3.4984,3.5523,130400.0],["1993-01-26",3.5388,3.5523,3.5388,3.5523,119400.0],["1993-01-27",3.5657,3.5792,3.5254,3.5523,43000.0],["1993-01-28",3.5657,3.5657,3.5254,3.5657,17200.0],["1993-01-29",3.5792,3.5926,3.5523,3.5926,16000.0],["1993-02-01",3.5792,3.6195,3.5792,3.6061,14600.0],["1993-02-02",3.6061,3.6061,3.5657,3.5926,35800.0],["1993-02-03",3.5926,3.633,3.5792,3.633,26800.0],["1993-02-04",3.6599,3.6734,3.633,3.6734,19200.0],["1993-02-05",3.6465,3.6734,3.6195,3.633,28600.0],["1993-02-08",3.633,3.6734,3.5523,3.5926,37800.0],["1993-02-09",3.5926,3.6061,3.5792,3.6061,22800.0],["1993-02-10",3.5926,3.6195,3.5926,3.6061,17800.0],["1993-02-11",3.6061,3.633,3.5926,3.633,22600.0],["1993-02-12",3.6195,3.633,3.5926,3.633,16400.0],["1993-02-16",3.633,3.633,3.6061,3.633,49000.0],["1993-02-17",3.633,3.6599,3.6195,3.6465,18000.0],["1993-02-18",3.6599,3.6599,3.5523,3.6061,81800.0],["1993-02-19",3.5792,3.6195,3.5657,3.6195,40000.0],["1993-02-22",3.6195,3.7137,3.6195,3.7137,28800.0],["1993-02-23",3.7272,3.7406,3.6868,3.7137,33600.0],["1993-02-24",3.7272,3.7541,3.7003,3.7406,28000.0],["1993-02-25",3.7406,3.7541,3.7137,3.7541,22600.0],["1993-02-26",3.7406,3.7541,3.7272,3.7541,19800.0],["1993-03-01",3.7406,3.7945,3.7406,3.7945,32000.0],["1993-03-02",3.781,3.7945,3.7676,3.7945,22000.0],["1993-03-03",3.8214,3.8483,3.8079,3.8483,39200.0],["1993-03-04",3.8483,3.8483,3.8214,3.8214,26600.0],["1993-03-05",3.781,3.7945,3.7676,3.7945,34000.0],["1993-03-08",3.7676,3.8348,3.7676,3.8348,25800.0],["1993-03-09",3.8348,3.8348,3.7945,3.8079,40800.0],["1993-03-10",3.8079,3.8079,3.781,3.8079,20800.0],["1993-03-11",3.8214,3.8348,3.8079,3.8348,17200.0],["1993-03-12",3.8348,3.8348,3.7541,3.7676,31000.0],["1993-03-15",3.7406,3.7541,3.7137,3.7272,26200.0],["1993-03-16",3.7137,3.7406,3.7137,3.7406,40400.0],["1993-03-17",3.7272,3.781,3.7137,3.781,78200.0],["1993-03-18",3.7945,3.8617,3.7945,3.8617,56400.0],["1993-03-19",3.8617,3.8752,3.8348,3.8483,57400.0],["1993-03-22",3.8214,3.8214,3.7945,3.8214,15200.0],["1993-03-23",3.8079,3.8214,3.7945,3.8079,24800.0],["1993-03-24",3.8079,3.8214,3.7945,3.8214,48000.0],["1993-03-25",3.8214,3.8214,3.781,3.8214,15400.0],["1993-03-26",3.8214,3.8214,3.8079,3.8214,15800.0],["1993-03-29",3.8348,3.8483,3.8214,3.8483,7800.0],["1993-03-30",3.8214,3.8617,3.8214,3.8617,17800.0],["1993-03-31",3.8752,3.929,3.8617,3.929,26600.0],["1993-04-01",3.929,3.929,3.9021,3.929,19400.0],["1993-04-02",3.9156,3.929,3.8887,3.8887,21800.0],["1993-04-05",3.8887,3.9021,3.8752,3.9021,12800.0],["1993-04-06",3.8887,3.9021,3.8348,3.8752,23400.0],["1993-04-07",3.8887,3.9021,3.8483,3.8752,16000.0],["1993-04-08",3.8887,3.929,3.8887,3.9156,23400.0],["1993-04-12",3.929,3.9425,3.9156,3.929,37800.0],["1993-04-13",3.929,3.9559,3.929,3.9425,21600.0],["1993-04-14",3.929,3.9559,3.929,3.9425,21600.0],["1993-04-15",3.9425,3.9425,3.9156,3.929,22200.0],["1993-04-16",3.929,3.929,3.9156,3.9156,30000.0],["1993-04-19",3.9021,3.9021,3.8079,3.8079,28600.0],["1993-04-20",3.8214,3.8214,3.8079,3.8214,23400.0],["1993-04-21",3.8214,3.8348,3.8214,3.8348,337800.0],["1993-04-22",3.8348,3.8348,3.8214,3.8348,67600.0],["1993-04-23",3.8214,3.8348,3.7945,3.8348,129000.0],["1993-04-26",3.8321,3.8457,3.8321,3.8457,73800.0],["1993-04-27",3.8457,3.8594,3.8185,3.8457,134600.0],["1993-04-28",3.8321,3.8594,3.8321,3.8594,96600.0],["1993-04-29",3.8321,3.8457,3.8185,3.8457,22000.0],["1993-04-30",3.8457,3.8457,3.8185,3.8185,11600.0],["1993-05-03",3.8321,3.8594,3.8185,3.8594,62800.0],["1993-05-04",3.8457,3.8457,3.8185,3.8457,55200.0],["1993-05-05",3.8457,3.8457,3.8185,3.8321,23400.0],["1993-05-06",3.8185,3.8457,3.8185,3.8457,18800.0],["1993-05-07",3.8457,3.8457,3.8185,3.8457,23600.0],["1993-05-10",3.8321,3.8594,3.8185,3.8457,41400.0],["1993-05-11",3.8594,3.8594,3.8185,3.8321,35200.0],["1993-05-12",3.8185,3.8321,3.8185,3.8321,16200.0],["1993-05-13",3.8185,3.8185,3.7503,3.8048,16200.0],["1993-05-14",3.8048,3.8048,3.7366,3.7639,25000.0],["1993-05-17",3.7639,3.7639,3.723,3.7503,27200.0],["1993-05-18",3.7503,3.7503,3.6548,3.6957,26400.0],["1993-05-19",3.6821,3.7094,3.6548,3.6957,34600.0],["1993-05-20",3.723,3.7366,3.7094,3.723,20200.0],["1993-05-21",3.7094,3.7366,3.6139,3.6275,41600.0],["1993-05-24",3.6275,3.6957,3.6275,3.6821,24000.0],["1993-05-25",3.6957,3.7639,3.6957,3.7639,64000.0],["1993-05-26",3.7503,3.7639,3.7366,3.7639,19000.0],["1993-05-27",3.7639,3.7912,3.7503,3.7776,14800.0],["1993-05-28",3.7639,3.7639,3.7094,3.7366,42400.0],["1993-06-01",3.723,3.7912,3.723,3.7912,16600.0],["1993-06-02",3.7776,3.7776,3.723,3.7503,23400.0],["1993-06-03",3.7639,3.7776,3.723,3.7366,18600.0],["1993-06-04",3.7094,3.7776,3.7094,3.7639,37400.0],["1993-06-07",3.7503,3.7639,3.7094,3.723,20800.0],["1993-06-08",3.723,3.723,3.7094,3.723,10800.0],["1993-06-09",3.7366,3.7366,3.7094,3.723,15600.0],["1993-06-10",3.7094,3.7503,3.7094,3.7366,27400.0],["1993-06-11",3.7366,3.7503,3.7094,3.723,13200.0],["1993-06-14",3.6957,3.7503,3.6821,3.7503,30200.0],["1993-06-15",3.7503,3.7776,3.7503,3.7776,26800.0],["1993-06-16",3.7776,3.7776,3.7503,3.7639,12800.0],["1993-06-17",3.7639,3.7639,3.7366,3.7503,8600.0],["1993-06-18",3.7503,3.7503,3.6957,3.7366,31600.0],["1993-06-21",3.7366,3.7639,3.723,3.7503,18800.0],["1993-06-22",3.7503,3.7912,3.7503,3.7912,14000.0],["1993-06-23",3.7912,3.8321,3.7912,3.8048,22000.0],["1993-06-24",3.7912,3.8594,3.7912,3.8594,19200.0],["1993-06-25",3.8321,3.8321,3.8048,3.8321,16600.0],["1993-06-28",3.8321,3.873,3.8185,3.8457,37400.0],["1993-06-29",3.8321,3.8457,3.8185,3.8457,12600.0],["1993-06-30",3.8594,3.873,3.8321,3.8594,19600.0],["1993-07-01",3.8457,3.8867,3.8457,3.8867,12600.0],["1993-07-02",3.873,3.8867,3.8594,3.8867,8400.0],["1993-07-06",3.873,3.8867,3.8457,3.8594,18000.0],["1993-07-07",3.8594,3.873,3.8457,3.873,16000.0],["1993-07-08",3.8457,3.9003,3.8457,3.9003,14400.0],["1993-07-09",3.873,3.9276,3.8594,3.9276,19800.0],["1993-07-12",3.9412,3.9412,3.8867,3.9003,32000.0],["1993-07-13",3.9003,3.9003,3.873,3.9003,5400.0],["1993-07-14",3.8867,3.8867,3.873,3.8867,5200.0],["1993-07-15",3.873,3.9139,3.873,3.8867,17400.0],["1993-07-16",3.8867,3.9003,3.873,3.9003,10200.0],["1993-07-19",3.9003,3.9139,3.873,3.9139,11600.0],["1993-07-20",3.8867,3.9412,3.8867,3.9412,29800.0],["1993-07-21",3.9412,3.9412,3.9276,3.9412,30200.0],["1993-07-22",3.9548,3.9548,3.9139,3.9276,13400.0],["1993-07-23",3.9139,3.9276,3.8867,3.9139,21200.0],["1993-07-26",3.9112,3.925,3.8835,3.9112,73800.0],["1993-07-27",3.8835,3.8973,3.8697,3.8835,65800.0],["1993-07-28",3.8697,3.925,3.8697,3.925,29800.0],["1993-07-29",3.8973,3.9526,3.8973,3.9526,15600.0],["1993-07-30",3.925,3.925,3.8973,3.9112,1249000.0],["1993-08-02",3.8973,3.8973,3.8835,3.8973,11200.0],["1993-08-03",3.8973,3.9112,3.8697,3.8973,38200.0],["1993-08-04",3.9112,3.925,3.9112,3.925,17000.0],["1993-08-05",3.9112,3.925,3.8973,3.8973,20600.0],["1993-08-06",3.8973,3.8973,3.8559,3.8835,18800.0],["1993-08-09",3.8697,3.9112,3.8697,3.8973,14600.0],["1993-08-10",3.8973,3.925,3.8835,3.925,19000.0],["1993-08-11",3.8973,3.925,3.8973,3.925,36600.0],["1993-08-12",3.925,3.925,3.8835,3.925,31400.0],["1993-08-13",3.925,3.9803,3.925,3.9526,25600.0],["1993-08-16",3.9388,3.9526,3.8973,3.925,35600.0],["1993-08-17",3.9112,3.9112,3.8835,3.9112,34200.0],["1993-08-18",3.925,3.9526,3.9112,3.9526,21400.0],["1993-08-19",3.9526,3.9664,3.925,3.925,26600.0],["1993-08-20",3.9526,3.9526,3.925,3.9388,6400.0],["1993-08-23",3.925,3.9388,3.8973,3.9388,22600.0],["1993-08-24",3.925,3.9526,3.925,3.9526,13800.0],["1993-08-25",3.9526,3.9803,3.9388,3.9803,115400.0],["1993-08-26",3.9664,3.9803,3.9526,3.9803,23000.0],["1993-08-27",3.9664,3.9803,3.9526,3.9526,22600.0],["1993-08-30",3.9526,4.0079,3.9526,3.9526,16800.0],["1993-08-31",3.9664,3.9941,3.9526,3.9803,19800.0],["1993-09-01",3.9664,3.9941,3.9664,3.9803,17800.0],["1993-09-02",3.9803,4.0079,3.9803,3.9803,22400.0],["1993-09-03",3.9803,4.0356,3.9803,4.0079,34200.0],["1993-09-07",3.9941,4.0217,3.9803,3.9803,33000.0],["1993-09-08",3.9803,3.9803,3.9112,3.9388,33000.0],["1993-09-09",3.9388,3.9664,3.925,3.9388,19200.0],["1993-09-10",3.9526,3.9526,3.925,3.9526,14400.0],["1993-09-13",3.925,3.9526,3.925,3.9388,22000.0],["1993-09-14",3.9388,3.9526,3.925,3.9388,84800.0],["1993-09-15",3.9388,3.9664,3.9112,3.9388,57200.0],["1993-09-16",3.925,3.9526,3.925,3.9526,64600.0],["1993-09-17",3.925,3.9664,3.925,3.9526,41600.0],["1993-09-20",3.9388,3.9664,3.9388,3.9526,19400.0],["1993-09-21",3.9388,3.9526,3.925,3.9526,14000.0],["1993-09-22",3.925,3.9526,3.925,3.9526,13400.0],["1993-09-23",3.9388,3.9664,3.9388,3.9664,16000.0],["1993-09-24",3.9526,3.9664,3.9526,3.9664,6800.0],["1993-09-27",3.9664,3.9664,3.9388,3.9664,14400.0],["1993-09-28",3.9664,3.9664,3.9388,3.9664,16800.0],["1993-09-29",3.9664,3.9664,3.9388,3.9388,7000.0],["1993-09-30",3.925,3.9388,3.925,3.9388,8600.0],["1993-10-01",3.9526,3.9664,3.9388,3.9526,19200.0],["1993-10-04",3.9388,3.9388,3.8973,3.925,22400.0],["1993-10-05",3.9112,3.9526,3.9112,3.9388,19600.0],["1993-10-06",3.9112,3.9112,3.8835,3.9112,19800.0],["1993-10-07",3.925,3.925,3.8973,3.925,15800.0],["1993-10-08",3.9112,3.925,3.8835,3.8973,12000.0],["1993-10-11",3.8835,3.8973,3.8697,3.8835,18600.0],["1993-10-12",3.8973,3.8973,3.8559,3.8835,18200.0],["1993-10-13",3.8973,3.8973,3.8697,3.8973,10000.0],["1993-10-14",3.8835,3.9388,3.8835,3.9388,15800.0],["1993-10-15",3.9664,3.9803,3.9526,3.9803,36600.0],["1993-10-18",3.9803,3.9803,3.925,3.9526,23000.0],["1993-10-19",3.9388,3.9526,3.8835,3.8973,20200.0],["1993-10-20",3.8973,3.925,3.8697,3.925,23600.0],["1993-10-21",3.8973,3.9112,3.8835,3.9112,13800.0],["1993-10-22",3.8835,3.8835,3.8144,3.8144,21600.0],["1993-10-25",3.8256,3.8396,3.7556,3.8116,20800.0],["1993-10-26",3.7836,3.8817,3.7836,3.8817,29600.0],["1993-10-27",3.8677,3.9097,3.8677,3.9097,22800.0],["1993-10-28",3.9097,3.9237,3.8817,3.9237,24400.0],["1993-10-29",3.9237,3.9237,3.8957,3.9237,23800.0],["1993-11-01",3.8957,3.9518,3.8957,3.9377,26800.0],["1993-11-02",3.9237,3.9237,3.8396,3.8537,23200.0],["1993-11-03",3.8537,3.8537,3.6855,3.6995,27200.0],["1993-11-04",3.6995,3.6995,3.5734,3.5734,81200.0],["1993-11-05",3.5454,3.6014,3.5033,3.5734,66000.0],["1993-11-08",3.5594,3.6294,3.5594,3.6154,48600.0],["1993-11-09",3.6575,3.6855,3.6435,3.6575,40800.0],["1993-11-10",3.6435,3.6855,3.6294,3.6855,32000.0],["1993-11-11",3.6715,3.6995,3.6575,3.6855,7800.0],["1993-11-12",3.6294,3.6575,3.6014,3.6435,18600.0],["1993-11-15",3.6575,3.6715,3.6154,3.6294,16000.0],["1993-11-16",3.6154,3.7135,3.5874,3.7135,22600.0],["1993-11-17",3.7135,3.7275,3.6575,3.7275,23600.0],["1993-11-18",3.6995,3.7416,3.6575,3.6995,24000.0],["1993-11-19",3.6995,3.6995,3.6435,3.6435,20400.0],["1993-11-22",3.6575,3.6715,3.5734,3.6154,32200.0],["1993-11-23",3.5874,3.6575,3.5874,3.5874,36200.0],["1993-11-24",3.6014,3.6154,3.5594,3.6014,26600.0],["1993-11-26",3.6014,3.6294,3.6014,3.6294,8200.0],["1993-11-29",3.6154,3.6294,3.6154,3.6294,12400.0],["1993-11-30",3.6014,3.6154,3.5314,3.5314,135400.0],["1993-12-01",3.5454,3.5874,3.5314,3.5874,25200.0],["1993-12-02",3.5874,3.5874,3.5594,3.5874,17400.0],["1993-12-03",3.5734,3.5874,3.5594,3.5874,22600.0],["1993-12-06",3.5734,3.6154,3.5734,3.6014,11800.0],["1993-12-07",3.5874,3.6435,3.5874,3.6435,67600.0],["1993-12-08",3.6435,3.6435,3.6154,3.6154,46600.0],["1993-12-09",3.6575,3.6575,3.5874,3.5874,78000.0],["1993-12-10",3.5874,3.6014,3.5454,3.5734,35800.0],["1993-12-13",3.5734,3.5734,3.5454,3.5454,31200.0],["1993-12-14",3.5594,3.6014,3.5594,3.5874,33000.0],["1993-12-15",3.5874,3.6294,3.5874,3.6014,40600.0],["1993-12-16",3.6154,3.6294,3.5594,3.5594,20000.0],["1993-12-17",3.5594,3.6154,3.5594,3.6154,39000.0],["1993-12-20",3.6014,3.6575,3.6014,3.6575,25600.0],["1993-12-21",3.6294,3.6715,3.6294,3.6575,14000.0],["1993-12-22",3.6715,3.7275,3.6715,3.7135,26400.0],["1993-12-23",3.6855,3.6855,3.5874,3.6294,56000.0],["1993-12-27",3.6575,3.6715,3.6435,3.6435,10600.0],["1993-12-28",3.6715,3.7135,3.6435,3.7135,15000.0],["1993-12-29",3.6995,3.7416,3.6995,3.6995,22000.0],["1993-12-30",3.6715,3.6995,3.6575,3.6855,23600.0],["1993-12-31",3.6575,3.6995,3.6575,3.6855,22000.0],["1994-01-03",3.6855,3.6855,3.5594,3.6435,38400.0],["1994-01-04",3.6715,3.6715,3.5874,3.5874,19600.0],["1994-01-05",3.5874,3.6154,3.5734,3.5874,24600.0],["1994-01-06",3.5874,3.5874,3.5033,3.5594,69600.0],["1994-01-07",3.5314,3.5314,3.5033,3.5033,51600.0],["1994-01-10",3.5033,3.5454,3.5033,3.5173,33400.0],["1994-01-11",3.5033,3.5033,3.4333,3.4333,36400.0],["1994-01-12",3.4052,3.4753,3.3912,3.4613,36600.0],["1994-01-13",3.4613,3.4613,3.4192,3.4333,23200.0],["1994-01-14",3.4473,3.4613,3.4333,3.4473,20800.0],["1994-01-17",3.4613,3.4613,3.4333,3.4613,31800.0],["1994-01-18",3.4753,3.4753,3.4333,3.4613,27600.0],["1994-01-19",3.4473,3.4613,3.4192,3.4192,54400.0],["1994-01-20",3.4192,3.4192,3.3912,3.4192,61200.0],["1994-01-21",3.4192,3.4192,3.3352,3.3492,48400.0],["1994-01-24",3.3772,3.3912,3.3352,3.3492,62800.0],["1994-01-25",3.3184,3.3469,3.1902,3.2899,126200.0],["1994-01-26",3.2899,3.3896,3.2899,3.3611,62400.0],["1994-01-27",3.3896,3.4893,3.3754,3.4893,34800.0],["1994-01-28",3.4751,3.5605,3.4751,3.532,66600.0],["1994-01-31",3.5178,3.532,3.5036,3.532,21200.0],["1994-02-01",3.532,3.532,3.4751,3.4893,30200.0],["1994-02-02",3.5036,3.5036,3.3754,3.4466,52400.0],["1994-02-03",3.4608,3.4608,3.3896,3.4181,36600.0],["1994-02-04",3.4181,3.4466,3.3469,3.3469,34400.0],["1994-02-07",3.3184,3.4181,3.2757,3.4181,96600.0],["1994-02-08",3.4039,3.4181,3.3611,3.3754,31600.0],["1994-02-09",3.3754,3.4039,3.3611,3.3896,58200.0],["1994-02-10",3.3611,3.4039,3.3184,3.3327,51600.0],["1994-02-11",3.3469,3.3469,3.2757,3.3042,24600.0],["1994-02-14",3.3327,3.3611,3.3184,3.3611,22800.0],["1994-02-15",3.3469,3.3611,3.3184,3.3611,19000.0],["1994-02-16",3.3611,3.3611,3.3042,3.3184,30200.0],["1994-02-17",3.3469,3.3611,3.3042,3.3184,26000.0],["1994-02-18",3.3327,3.3327,3.2472,3.2899,25000.0],["1994-02-22",3.2614,3.3327,3.233,3.3042,46800.0],["1994-02-23",3.3042,3.3042,3.2472,3.2757,41400.0],["1994-02-24",3.2614,3.2614,3.1902,3.2045,56200.0],["1994-02-25",3.2045,3.2187,3.1618,3.2187,44400.0],["1994-02-28",3.2472,3.3327,3.233,3.3042,70000.0],["1994-03-01",3.3184,3.3469,3.3184,3.3469,44400.0],["1994-03-02",3.3184,3.3896,3.2757,3.3896,42200.0],["1994-03-03",3.3896,3.3896,3.3327,3.3611,33000.0],["1994-03-04",3.3327,3.4039,3.3327,3.3611,32800.0],["1994-03-07",3.3611,3.3611,3.3327,3.3611,49000.0],["1994-03-08",3.3327,3.4039,3.3327,3.3896,24600.0],["1994-03-09",3.3896,3.4181,3.3896,3.3896,96000.0],["1994-03-10",3.4181,3.4181,3.3896,3.3896,22200.0],["1994-03-11",3.4039,3.4324,3.4039,3.4039,32200.0],["1994-03-14",3.3896,3.4324,3.3896,3.4181,19000.0],["1994-03-15",3.4324,3.4466,3.4039,3.4181,26200.0],["1994-03-16",3.4466,3.4608,3.4181,3.4324,17400.0],["1994-03-17",3.4324,3.4751,3.4039,3.4751,25600.0],["1994-03-18",3.5605,3.5605,3.4751,3.4893,51800.0],["1994-03-21",3.4466,3.4608,3.3896,3.4181,75600.0],["1994-03-22",3.4039,3.4181,3.3754,3.3896,25000.0],["1994-03-23",3.3754,3.4181,3.3754,3.3896,11000.0],["1994-03-24",3.4181,3.4181,3.3469,3.4039,25200.0],["1994-03-25",3.4324,3.4466,3.4039,3.4181,41800.0],["1994-03-28",3.4039,3.4324,3.4039,3.4324,26000.0],["1994-03-29",3.4751,3.4751,3.4181,3.4466,22600.0],["1994-03-30",3.4181,3.4324,3.3754,3.4181,18400.0],["1994-03-31",3.4181,3.4181,3.3184,3.3754,18000.0],["1994-04-04",3.3184,3.3184,3.2472,3.2757,24400.0],["1994-04-05",3.3042,3.3469,3.2757,3.3469,27200.0],["1994-04-06",3.3469,3.3469,3.2899,3.3327,20800.0],["1994-04-07",3.3327,3.3469,3.3042,3.3327,57400.0],["1994-04-08",3.3327,3.3327,3.2757,3.3327,34200.0],["1994-04-11",3.3469,3.3469,3.2757,3.3042,19800.0],["1994-04-12",3.3042,3.3042,3.2757,3.2899,13000.0],["1994-04-13",3.2899,3.3184,3.2899,3.3184,13800.0],["1994-04-14",3.2899,3.3327,3.2614,3.3327,44800.0],["1994-04-15",3.3611,3.4039,3.3611,3.3896,170200.0],["1994-04-18",3.3754,3.3896,3.3469,3.3896,41400.0],["1994-04-19",3.3896,3.4466,3.3896,3.4181,48200.0],["1994-04-20",3.4181,3.4466,3.4039,3.4466,31800.0],["1994-04-21",3.4324,3.5036,3.4181,3.4893,18800.0],["1994-04-22",3.4466,3.5036,3.4324,3.5036,49400.0],["1994-04-25",3.5157,3.5302,3.5012,3.5157,71600.0],["1994-04-26",3.5012,3.5157,3.5012,3.5157,41800.0],["1994-04-28",3.5302,3.5447,3.5157,3.5302,67800.0],["1994-04-29",3.5302,3.5302,3.5012,3.5157,231200.0],["1994-05-02",3.5447,3.5447,3.5157,3.5157,38800.0],["1994-05-03",3.5157,3.5447,3.5157,3.5157,21800.0],["1994-05-04",3.5157,3.5302,3.5157,3.5302,17800.0],["1994-05-05",3.5157,3.5302,3.4723,3.5157,23000.0],["1994-05-06",3.4868,3.4868,3.4434,3.4723,62200.0],["1994-05-09",3.4434,3.4434,3.3276,3.3276,38000.0],["1994-05-10",3.2987,3.3132,3.2408,3.2842,32000.0],["1994-05-11",3.2842,3.2842,3.183,3.2119,36400.0],["1994-05-12",3.2119,3.2264,3.1685,3.1974,34400.0],["1994-05-13",3.2264,3.2264,3.183,3.2119,28600.0],["1994-05-16",3.1974,3.2119,3.183,3.183,66800.0],["1994-05-17",3.1974,3.2119,3.1685,3.183,52400.0],["1994-05-18",3.183,3.2842,3.183,3.2842,45200.0],["1994-05-19",3.2553,3.3276,3.2553,3.3276,25400.0],["1994-05-20",3.3276,3.3276,3.2408,3.2698,30800.0],["1994-05-23",3.2553,3.2987,3.2553,3.2987,37800.0],["1994-05-24",3.2698,3.3566,3.2698,3.2987,23200.0],["1994-05-25",3.2987,3.2987,3.2408,3.2698,45400.0],["1994-05-26",3.2553,3.2842,3.183,3.2408,70200.0],["1994-05-27",3.2119,3.2408,3.183,3.2119,67200.0],["1994-05-31",3.1974,3.2264,3.1974,3.1974,23400.0],["1994-06-01",3.2119,3.2264,3.1685,3.2119,22600.0],["1994-06-02",3.2408,3.2698,3.2264,3.2698,19600.0],["1994-06-03",3.2698,3.3421,3.2408,3.3421,40600.0],["1994-06-06",3.3276,3.371,3.3132,3.3566,29000.0],["1994-06-07",3.3421,3.3855,3.3421,3.3566,29600.0],["1994-06-08",3.3421,3.4,3.3421,3.3566,40800.0],["1994-06-09",3.3421,3.3566,3.3276,3.3566,21800.0],["1994-06-10",3.371,3.371,3.2987,3.2987,39600.0],["1994-06-13",3.2987,3.3132,3.2842,3.2987,36000.0],["1994-06-14",3.3276,3.3421,3.3132,3.3132,15800.0],["1994-06-15",3.3421,3.3566,3.3132,3.3132,37200.0],["1994-06-16",3.2987,3.3276,3.2698,3.3276,24200.0],["1994-06-17",3.371,3.371,3.2553,3.2553,52400.0],["1994-06-20",3.2119,3.2264,3.183,3.2264,34400.0],["1994-06-21",3.2119,3.2119,3.154,3.1974,32000.0],["1994-06-22",3.183,3.2264,3.183,3.2119,35200.0],["1994-06-23",3.1974,3.2264,3.1395,3.1395,26000.0],["1994-06-24",3.1251,3.1251,3.0672,3.0672,61800.0],["1994-06-27",3.0672,3.0961,3.0527,3.0961,31000.0],["1994-06-28",3.0961,3.1106,3.0672,3.0961,30800.0],["1994-06-29",3.0817,3.1396,3.0817,3.1106,36200.0],["1994-06-30",3.1106,3.154,3.1106,3.154,18600.0],["1994-07-01",3.183,3.183,3.1396,3.1685,20600.0],["1994-07-05",3.1395,3.183,3.1251,3.183,67000.0],["1994-07-06",3.183,3.183,3.1251,3.1251,51800.0],["1994-07-07",3.154,3.1685,3.1396,3.1685,21200.0],["1994-07-08",3.1395,3.1685,3.1251,3.1395,21800.0],["1994-07-11",3.1468,3.154,3.1395,3.1395,28600.0],["1994-07-12",3.1685,3.1685,3.1251,3.154,14800.0],["1994-07-13",3.1251,3.1685,3.1251,3.154,16600.0],["1994-07-14",3.183,3.2408,3.154,3.2264,35200.0],["1994-07-15",3.1974,3.2119,3.183,3.2119,25800.0],["1994-07-18",3.1974,3.2408,3.183,3.2119,14000.0],["1994-07-19",3.183,3.2119,3.1685,3.2119,11200.0],["1994-07-20",3.2264,3.2264,3.183,3.2264,16200.0],["1994-07-21",3.1974,3.2553,3.1974,3.2553,19000.0],["1994-07-22",3.2698,3.2842,3.2264,3.2553,34600.0],["1994-07-25",3.2529,3.2529,3.2235,3.2235,9400.0],["1994-07-26",3.2235,3.2382,3.2088,3.2382,11800.0],["1994-07-27",3.2235,3.2235,3.1793,3.2088,20000.0],["1994-07-28",3.1941,3.2824,3.1941,3.2677,47200.0],["1994-07-29",3.2824,3.356,3.2824,3.3265,16800.0],["1994-08-01",3.3118,3.3854,3.2971,3.3707,11800.0],["1994-08-02",3.3707,3.4149,3.3707,3.4001,27000.0],["1994-08-03",3.3707,3.4443,3.3707,3.4296,44000.0],["1994-08-04",3.4148,3.4737,3.4148,3.4737,63000.0],["1994-08-05",3.4296,3.459,3.4296,3.459,96800.0],["1994-08-08",3.4443,3.4737,3.4296,3.4737,76200.0],["1994-08-09",3.459,3.459,3.4296,3.4443,11600.0],["1994-08-10",3.459,3.4737,3.4443,3.459,11600.0],["1994-08-11",3.459,3.459,3.4148,3.4443,46600.0],["1994-08-12",3.4148,3.4296,3.4148,3.4148,12200.0],["1994-08-15",3.4443,3.4443,3.4001,3.4296,14800.0],["1994-08-16",3.4149,3.4737,3.4149,3.4296,56200.0],["1994-08-17",3.4296,3.459,3.4296,3.4443,16200.0],["1994-08-18",3.4443,3.459,3.4149,3.4296,62400.0],["1994-08-19",3.4296,3.4443,3.4149,3.4296,21600.0],["1994-08-22",3.4296,3.4443,3.3854,3.4148,11200.0],["1994-08-23",3.4149,3.459,3.4001,3.459,11600.0],["1994-08-24",3.4737,3.4737,3.4149,3.459,13800.0],["1994-08-25",3.459,3.459,3.4296,3.4296,66200.0],["1994-08-26",3.4296,3.4884,3.4296,3.459,101400.0],["1994-08-29",3.4884,3.4884,3.4443,3.4443,121000.0],["1994-08-30",3.459,3.4737,3.4296,3.4737,44600.0],["1994-08-31",3.459,3.5179,3.459,3.5179,24000.0],["1994-09-01",3.5032,3.5032,3.4296,3.4296,58400.0],["1994-09-02",3.459,3.4884,3.4001,3.4148,49400.0],["1994-09-06",3.4001,3.4001,3.356,3.3707,23800.0],["1994-09-07",3.3854,3.3854,3.3413,3.3413,23600.0],["1994-09-08",3.356,3.3854,3.3413,3.3854,32800.0],["1994-09-09",3.3854,3.3854,3.3265,3.356,30800.0],["1994-09-12",3.3265,3.3413,3.2971,3.2971,16800.0],["1994-09-13",3.2971,3.3265,3.2529,3.2529,17000.0],["1994-09-14",3.2235,3.2677,3.2235,3.2677,17600.0],["1994-09-15",3.2677,3.2971,3.2382,3.2971,45800.0],["1994-09-16",3.2971,3.3118,3.2382,3.2677,65600.0],["1994-09-19",3.2382,3.2824,3.2382,3.2529,20600.0],["1994-09-20",3.2235,3.2235,3.1941,3.2088,26600.0],["1994-09-21",3.1941,3.2235,3.1793,3.2235,24600.0],["1994-09-22",3.2235,3.2529,3.2088,3.2382,32600.0],["1994-09-23",3.2235,3.2235,3.1941,3.2235,27400.0],["1994-09-26",3.2235,3.2235,3.1941,3.2235,27600.0],["1994-09-27",3.1941,3.2235,3.1941,3.2088,39200.0],["1994-09-28",3.2235,3.3118,3.2235,3.2824,33400.0],["1994-09-29",3.2971,3.2971,3.2824,3.2971,12200.0],["1994-09-30",3.2677,3.356,3.2677,3.3118,48400.0],["1994-10-03",3.3118,3.3118,3.2971,3.3118,12200.0],["1994-10-04",3.3118,3.3118,3.2677,3.2677,20000.0],["1994-10-05",3.2382,3.2529,3.2088,3.2382,23600.0],["1994-10-06",3.2235,3.2529,3.2235,3.2529,19600.0],["1994-10-07",3.2382,3.2529,3.2235,3.2529,20800.0],["1994-10-10",3.2677,3.2824,3.2235,3.2677,26400.0],["1994-10-11",3.2971,3.356,3.2971,3.3413,14400.0],["1994-10-12",3.3413,3.3707,3.3265,3.356,24200.0],["1994-10-13",3.356,3.4001,3.356,3.3854,29200.0],["1994-10-14",3.3854,3.3854,3.3413,3.3854,24000.0],["1994-10-17",3.3854,3.3854,3.356,3.356,19200.0],["1994-10-18",3.356,3.3707,3.3413,3.3413,18400.0],["1994-10-19",3.3265,3.3413,3.2971,3.3118,28800.0],["1994-10-20",3.3118,3.3265,3.3118,3.3265,17400.0],["1994-10-21",3.3265,3.3413,3.2824,3.3413,30600.0],["1994-10-24",3.3118,3.3413,3.3118,3.3118,73800.0],["1994-10-25",3.3094,3.3094,3.2944,3.3094,207400.0],["1994-10-26",3.3094,3.3094,3.2944,3.2944,359000.0],["1994-10-27",3.2795,3.3244,3.2795,3.3244,17800.0],["1994-10-28",3.3394,3.3543,3.3244,3.3394,101000.0],["1994-10-31",3.3693,3.3843,3.3394,3.3843,721600.0],["1994-11-01",3.3543,3.3843,3.3094,3.3094,48200.0],["1994-11-02",3.3394,3.3543,3.3094,3.3394,18600.0],["1994-11-03",3.3244,3.3543,3.3244,3.3394,28800.0],["1994-11-04",3.3543,3.3843,3.3394,3.3394,77400.0],["1994-11-07",3.3543,3.3843,3.3394,3.3394,70800.0],["1994-11-08",3.3543,3.4142,3.3543,3.4142,93200.0],["1994-11-09",3.3993,3.4442,3.3843,3.3843,155800.0],["1994-11-10",3.3843,3.3993,3.3543,3.3543,17400.0],["1994-11-11",3.3543,3.3543,3.3094,3.3244,13400.0],["1994-11-14",3.3094,3.3244,3.2795,3.2944,32000.0],["1994-11-15",3.3094,3.3244,3.2795,3.3094,89000.0],["1994-11-16",3.3394,3.3543,3.2795,3.2795,27000.0],["1994-11-17",3.2645,3.2944,3.2495,3.2645,47400.0],["1994-11-18",3.2795,3.2795,3.2345,3.2345,15400.0],["1994-11-21",3.2345,3.2645,3.2345,3.2495,36200.0],["1994-11-22",3.2196,3.2645,3.2046,3.2495,522200.0],["1994-11-23",3.2645,3.2944,3.2495,3.2944,16000.0],["1994-11-25",3.2795,3.3244,3.2795,3.3244,19600.0],["1994-11-28",3.3244,3.3244,3.2645,3.3094,30200.0],["1994-11-29",3.3094,3.3394,3.2944,3.3394,38200.0],["1994-11-30",3.3094,3.3244,3.2795,3.3094,58000.0],["1994-12-01",3.3094,3.3244,3.2196,3.2196,142000.0],["1994-12-02",3.2046,3.2944,3.2046,3.2944,71600.0],["1994-12-05",3.2944,3.3244,3.2944,3.3094,28000.0],["1994-12-06",3.3094,3.3244,3.3094,3.3244,17000.0],["1994-12-07",3.3244,3.3543,3.3094,3.3094,100000.0],["1994-12-08",3.3094,3.3394,3.3094,3.3244,24000.0],["1994-12-09",3.3094,3.3394,3.3094,3.3094,22000.0],["1994-12-12",3.2944,3.3094,3.2495,3.3094,36400.0],["1994-12-13",3.3094,3.3244,3.2944,3.3094,20800.0],["1994-12-14",3.3244,3.3693,3.3244,3.3543,36600.0],["1994-12-15",3.3693,3.3693,3.2944,3.3094,34400.0],["1994-12-16",3.2795,3.3543,3.2795,3.3244,72200.0],["1994-12-19",3.3394,3.3394,3.2645,3.2944,41800.0],["1994-12-20",3.2645,3.3244,3.2645,3.3244,42600.0],["1994-12-21",3.2944,3.3543,3.2944,3.3394,59800.0],["1994-12-22",3.3394,3.3543,3.3244,3.3244,21200.0],["1994-12-23",3.2795,3.3543,3.2795,3.3543,33800.0],["1994-12-27",3.3543,3.3693,3.3244,3.3244,17800.0],["1994-12-28",3.3394,3.3394,3.2795,3.2795,18200.0],["1994-12-29",3.2944,3.3394,3.2645,3.3394,23800.0],["1994-12-30",3.3244,3.3543,3.2795,3.2795,40200.0],["1995-01-03",3.2795,3.2944,3.2645,3.2944,14000.0],["1995-01-04",3.2944,3.3094,3.2795,3.2944,21200.0],["1995-01-05",3.2795,3.3394,3.2795,3.3094,38600.0],["1995-01-06",3.2944,3.3394,3.2944,3.3244,40000.0],["1995-01-09",3.3244,3.3543,3.3244,3.3394,60800.0],["1995-01-10",3.3244,3.3843,3.3244,3.3394,27600.0],["1995-01-11",3.3543,3.3843,3.3394,3.3394,25800.0],["1995-01-12",3.3543,3.3543,3.3244,3.3543,11200.0],["1995-01-13",3.3394,3.3993,3.3394,3.3843,19200.0],["1995-01-16",3.3543,3.4292,3.3543,3.3693,16600.0],["1995-01-17",3.3693,3.4442,3.3543,3.4442,18600.0],["1995-01-18",3.4292,3.4592,3.4142,3.4442,17000.0],["1995-01-19",3.4442,3.4592,3.4292,3.4442,30800.0],["1995-01-20",3.4442,3.4442,3.4292,3.4292,534600.0],["1995-01-23",3.4442,3.4442,3.3843,3.4142,97400.0],["1995-01-24",3.4142,3.4442,3.3843,3.4142,633400.0],["1995-01-25",3.3972,3.4734,3.3819,3.4276,170000.0],["1995-01-26",3.4276,3.5191,3.4124,3.5191,288000.0],["1995-01-27",3.5191,3.5343,3.4581,3.4581,20400.0],["1995-01-30",3.4733,3.5343,3.4276,3.5038,83600.0],["1995-01-31",3.5191,3.58,3.4886,3.5648,53200.0],["1995-02-01",3.5952,3.5952,3.5343,3.5952,46400.0],["1995-02-02",3.5648,3.5952,3.5648,3.58,180400.0],["1995-02-03",3.5952,3.6866,3.5952,3.6562,48200.0],["1995-02-06",3.6562,3.6714,3.6105,3.6562,22600.0],["1995-02-07",3.6562,3.6714,3.5648,3.6257,34000.0],["1995-02-08",3.5952,3.6562,3.58,3.6257,61400.0],["1995-02-09",3.6562,3.6562,3.5952,3.6105,20800.0],["1995-02-10",3.5952,3.6257,3.5952,3.6257,40600.0],["1995-02-13",3.6409,3.6409,3.6257,3.6257,10800.0],["1995-02-14",3.6257,3.6562,3.6105,3.6105,40400.0],["1995-02-15",3.6105,3.6714,3.6105,3.6714,26000.0],["1995-02-16",3.7019,3.778,3.6562,3.7171,126600.0],["1995-02-17",3.6866,3.6866,3.6714,3.6714,30600.0],["1995-02-21",3.6714,3.6866,3.6562,3.6562,40400.0],["1995-02-22",3.6714,3.7323,3.6562,3.7171,129000.0],["1995-02-23",3.7323,3.7323,3.6562,3.6562,21200.0],["1995-02-24",3.6562,3.6562,3.6257,3.6409,26400.0],["1995-02-27",3.6562,3.6562,3.5952,3.6105,38000.0],["1995-02-28",3.6409,3.6714,3.58,3.6714,58200.0],["1995-03-01",3.6866,3.6866,3.6409,3.6562,20000.0],["1995-03-02",3.6409,3.6562,3.5343,3.5495,20400.0],["1995-03-03",3.5343,3.5952,3.5343,3.5648,14600.0],["1995-03-06",3.5648,3.5648,3.5038,3.5191,17000.0],["1995-03-07",3.5343,3.5648,3.4886,3.5038,318800.0],["1995-03-08",3.5191,3.5952,3.5191,3.5343,55400.0],["1995-03-09",3.5191,3.5495,3.5191,3.5495,36000.0],["1995-03-10",3.5343,3.5343,3.4886,3.4886,69000.0],["1995-03-13",3.4581,3.5191,3.4581,3.5191,16800.0],["1995-03-14",3.5343,3.58,3.5191,3.5343,69200.0],["1995-03-15",3.5343,3.5495,3.5038,3.5038,15800.0],["1995-03-16",3.4886,3.5343,3.4886,3.5191,28600.0],["1995-03-17",3.4886,3.5343,3.4886,3.5038,124800.0],["1995-03-20",3.4886,3.4886,3.4581,3.4581,34000.0],["1995-03-21",3.4733,3.5191,3.4581,3.5038,31800.0],["1995-03-22",3.5191,3.5191,3.4581,3.5038,40800.0],["1995-03-23",3.4733,3.5191,3.4733,3.5038,65000.0],["1995-03-24",3.5191,3.5343,3.4734,3.4734,18200.0],["1995-03-27",3.4734,3.4734,3.4276,3.4734,32400.0],["1995-03-28",3.5038,3.5191,3.4886,3.5191,12800.0],["1995-03-29",3.5038,3.5495,3.5038,3.5495,15400.0],["1995-03-30",3.58,3.58,3.5038,3.5343,17800.0],["1995-03-31",3.5191,3.5495,3.5038,3.5038,16200.0],["1995-04-03",3.4733,3.5648,3.4733,3.5038,80600.0],["1995-04-04",3.4734,3.5648,3.4734,3.5648,329600.0],["1995-04-05",3.5343,3.5952,3.5343,3.5952,28000.0],["1995-04-06",3.58,3.6105,3.5191,3.5952,75800.0],["1995-04-07",3.6105,3.6105,3.5495,3.5648,20400.0],["1995-04-10",3.5648,3.58,3.5343,3.5495,12000.0],["1995-04-11",3.58,3.58,3.5495,3.5648,223400.0],["1995-04-12",3.5495,3.58,3.5343,3.5343,17000.0],["1995-04-13",3.5343,3.5495,3.5191,3.5191,73600.0],["1995-04-17",3.5495,3.5648,3.5038,3.5191,46800.0],["1995-04-18",3.4886,3.5343,3.4429,3.4734,26600.0],["1995-04-19",3.4733,3.5038,3.4581,3.5038,21600.0],["1995-04-20",3.5038,3.5343,3.4734,3.4886,58200.0],["1995-04-21",3.4733,3.5495,3.4733,3.5038,47200.0],["1995-04-24",3.5175,3.5639,3.5175,3.5639,19600.0],["1995-04-25",3.5639,3.6104,3.5639,3.6104,52800.0],["1995-04-26",3.5794,3.5949,3.5639,3.5639,30600.0],["1995-04-27",3.502,3.5484,3.502,3.5484,42800.0],["1995-04-28",3.533,3.533,3.502,3.5175,26400.0],["1995-05-01",3.5484,3.5639,3.4865,3.5175,36200.0],["1995-05-02",3.4865,3.5175,3.4555,3.502,26400.0],["1995-05-03",3.502,3.502,3.4555,3.4865,42600.0],["1995-05-04",3.5175,3.5175,3.4555,3.4555,563800.0],["1995-05-05",3.4865,3.4865,3.409,3.44,74000.0],["1995-05-08",3.4555,3.471,3.44,3.4555,41800.0],["1995-05-09",3.4865,3.5175,3.4555,3.4555,69600.0],["1995-05-10",3.4865,3.4865,3.4555,3.471,63200.0],["1995-05-11",3.4865,3.4865,3.4555,3.471,29600.0],["1995-05-12",3.4555,3.471,3.4555,3.4555,73200.0],["1995-05-15",3.471,3.4865,3.4555,3.4865,37600.0],["1995-05-16",3.502,3.533,3.471,3.5175,43200.0],["1995-05-17",3.5329,3.5639,3.5175,3.5639,53400.0],["1995-05-18",3.5484,3.5639,3.533,3.533,94000.0],["1995-05-19",3.502,3.5484,3.4865,3.5175,78600.0],["1995-05-22",3.502,3.502,3.4555,3.4555,35000.0],["1995-05-23",3.4865,3.4865,3.4555,3.4865,40400.0],["1995-05-24",3.4865,3.533,3.4555,3.471,53200.0],["1995-05-25",3.502,3.5484,3.502,3.5175,25200.0],["1995-05-26",3.533,3.5639,3.5175,3.5484,8600.0],["1995-05-30",3.5484,3.5794,3.5484,3.5484,41200.0],["1995-05-31",3.5175,3.5949,3.5175,3.5949,48600.0],["1995-06-01",3.5639,3.6104,3.5639,3.5794,23200.0],["1995-06-02",3.6104,3.6414,3.5949,3.6259,39200.0],["1995-06-05",3.6414,3.7034,3.6259,3.7034,95200.0],["1995-06-06",3.6879,3.7189,3.6879,3.7034,130000.0],["1995-06-07",3.7034,3.7034,3.5949,3.5949,58000.0],["1995-06-08",3.6104,3.6259,3.5484,3.5639,17600.0],["1995-06-09",3.533,3.5484,3.4865,3.533,30200.0],["1995-06-12",3.5175,3.5639,3.5175,3.533,23200.0],["1995-06-13",3.533,3.5639,3.533,3.533,18000.0],["1995-06-14",3.5484,3.5639,3.502,3.533,86800.0],["1995-06-15",3.5484,3.5484,3.502,3.533,21400.0],["1995-06-16",3.502,3.5175,3.4865,3.5175,20600.0],["1995-06-19",3.533,3.5639,3.533,3.533,27400.0],["1995-06-20",3.533,3.5639,3.533,3.533,18200.0],["1995-06-21",3.5639,3.5949,3.5329,3.5639,33200.0],["1995-06-22",3.5949,3.6569,3.5639,3.6569,36800.0],["1995-06-23",3.6569,3.6569,3.6259,3.6569,22000.0],["1995-06-26",3.6259,3.6569,3.5949,3.6104,18400.0],["1995-06-27",3.5949,3.6414,3.5794,3.6104,20400.0],["1995-06-28",3.6259,3.6569,3.6104,3.6259,24000.0],["1995-06-29",3.6104,3.6259,3.5484,3.5484,60800.0],["1995-06-30",3.5484,3.5639,3.5484,3.5484,20600.0],["1995-07-03",3.5329,3.5639,3.5329,3.5639,15200.0],["1995-07-05",3.5484,3.5639,3.5175,3.533,28000.0],["1995-07-06",3.533,3.5949,3.533,3.5949,29800.0],["1995-07-07",3.5639,3.5949,3.5484,3.5794,30600.0],["1995-07-10",3.5949,3.5949,3.5175,3.5949,30200.0],["1995-07-11",3.6104,3.6104,3.5484,3.5639,30800.0],["1995-07-12",3.5639,3.5794,3.5639,3.5639,19600.0],["1995-07-13",3.5794,3.5949,3.5175,3.533,39400.0],["1995-07-14",3.502,3.5175,3.471,3.502,63200.0],["1995-07-17",3.533,3.5484,3.502,3.5484,27800.0],["1995-07-18",3.5484,3.5949,3.533,3.533,26400.0],["1995-07-19",3.5175,3.5639,3.502,3.533,16800.0],["1995-07-20",3.5175,3.5639,3.5175,3.5175,9000.0],["1995-07-21",3.5949,3.6414,3.5639,3.5639,180200.0],["1995-07-24",3.5639,3.5794,3.533,3.533,23800.0],["1995-07-25",3.5484,3.5484,3.5175,3.533,20000.0],["1995-07-26",3.5175,3.5639,3.502,3.5639,118200.0],["1995-07-27",3.5778,3.6251,3.5621,3.5621,24800.0],["1995-07-28",3.5463,3.5778,3.5463,3.5621,17000.0],["1995-07-31",3.5621,3.5936,3.5463,3.5621,44200.0],["1995-08-01",3.5305,3.5936,3.5148,3.5621,25000.0],["1995-08-02",3.5778,3.6409,3.5621,3.5936,78000.0],["1995-08-03",3.5778,3.5778,3.5305,3.5463,45800.0],["1995-08-04",3.5305,3.5621,3.5148,3.5305,51400.0],["1995-08-07",3.5148,3.5621,3.5148,3.5305,184800.0],["1995-08-08",3.5148,3.562,3.5148,3.5463,27600.0],["1995-08-09",3.5305,3.5463,3.5148,3.5305,18600.0],["1995-08-10",3.5305,3.5778,3.5148,3.5463,24600.0],["1995-08-11",3.5463,3.5621,3.5148,3.5305,18200.0],["1995-08-14",3.5148,3.5621,3.5148,3.5305,18400.0],["1995-08-15",3.5148,3.5463,3.499,3.5463,33200.0],["1995-08-16",3.5778,3.5778,3.5305,3.5305,76400.0],["1995-08-17",3.5621,3.5778,3.5463,3.5621,75200.0],["1995-08-18",3.5463,3.5936,3.5463,3.5463,38400.0],["1995-08-21",3.5463,3.562,3.5148,3.5148,65800.0],["1995-08-22",3.5305,3.5463,3.499,3.5305,27200.0],["1995-08-23",3.5305,3.5621,3.5148,3.5305,340000.0],["1995-08-24",3.5621,3.5621,3.5148,3.5305,58200.0],["1995-08-25",3.5305,3.5936,3.5305,3.5778,27800.0],["1995-08-28",3.6093,3.6093,3.5778,3.6093,35200.0],["1995-08-29",3.5778,3.5936,3.5621,3.5936,95600.0],["1995-08-30",3.5778,3.6093,3.5778,3.5936,140200.0],["1995-08-31",3.5936,3.6093,3.5778,3.5936,14200.0],["1995-09-01",3.5778,3.5936,3.5778,3.5936,26400.0],["1995-09-05",3.5936,3.5936,3.5621,3.5621,52600.0],["1995-09-06",3.562,3.5936,3.5463,3.5463,38200.0],["1995-09-07",3.5463,3.5936,3.5305,3.5936,29400.0],["1995-09-08",3.5936,3.5936,3.5463,3.5621,148000.0],["1995-09-11",3.562,3.562,3.499,3.499,90600.0],["1995-09-12",3.5305,3.5463,3.499,3.5148,167600.0],["1995-09-13",3.5148,3.5305,3.499,3.5148,54600.0],["1995-09-14",3.5148,3.5305,3.5148,3.5305,91200.0],["1995-09-15",3.5305,3.5305,3.499,3.5305,85200.0],["1995-09-18",3.5148,3.5621,3.499,3.5305,36000.0],["1995-09-19",3.499,3.5463,3.499,3.5305,23600.0],["1995-09-20",3.5305,3.5463,3.499,3.5463,42200.0],["1995-09-21",3.5305,3.5463,3.4675,3.499,115600.0],["1995-09-22",3.5305,3.5463,3.499,3.5305,38200.0],["1995-09-25",3.5305,3.5778,3.5305,3.5463,26200.0],["1995-09-26",3.5778,3.6093,3.5621,3.5778,98800.0],["1995-09-27",3.5463,3.6093,3.5463,3.5936,44800.0],["1995-09-28",3.6093,3.6409,3.6093,3.6093,36800.0],["1995-09-29",3.6409,3.7039,3.6251,3.6566,98600.0],["1995-10-02",3.7197,3.7669,3.6881,3.7354,172000.0],["1995-10-03",3.7197,3.7669,3.7197,3.7669,58400.0],["1995-10-04",3.7669,3.7985,3.7354,3.7827,138800.0],["1995-10-05",3.7827,3.7827,3.7669,3.7827,214800.0],["1995-10-06",3.7827,3.7827,3.7512,3.7512,36600.0],["1995-10-09",3.7669,3.7669,3.7197,3.7197,53000.0],["1995-10-10",3.7197,3.7985,3.6881,3.7827,47800.0],["1995-10-11",3.7985,3.83,3.7669,3.83,141400.0],["1995-10-12",3.8142,3.8773,3.7985,3.83,148000.0],["1995-10-13",3.8458,3.8773,3.83,3.83,67400.0],["1995-10-16",3.8615,3.8615,3.7985,3.83,18000.0],["1995-10-17",3.83,3.83,3.7827,3.8142,25600.0],["1995-10-18",3.8142,3.8615,3.8142,3.8615,35000.0],["1995-10-19",3.8615,3.893,3.8458,3.8615,23600.0],["1995-10-20",3.8773,3.8773,3.8458,3.8458,35600.0],["1995-10-23",3.8458,3.8773,3.83,3.8458,47000.0],["1995-10-24",3.8615,3.893,3.8458,3.893,42600.0],["1995-10-25",3.893,3.9246,3.8615,3.9088,70600.0],["1995-10-26",3.9718,4.0034,3.9088,3.9088,589200.0],["1995-10-27",3.9229,3.9229,3.8428,3.8909,215200.0],["1995-10-30",3.9229,3.9229,3.8749,3.8909,212000.0],["1995-10-31",3.9069,3.9389,3.8909,3.9069,106200.0],["1995-11-01",3.8909,3.9549,3.8909,3.9389,44400.0],["1995-11-02",3.9549,3.9709,3.9549,3.9549,53800.0],["1995-11-03",3.9549,3.9709,3.9229,3.9389,55800.0],["1995-11-06",3.9069,3.9549,3.8909,3.9389,48400.0],["1995-11-07",3.9389,3.9389,3.9229,3.9229,258200.0],["1995-11-08",3.9229,3.9549,3.9069,3.9389,32000.0],["1995-11-09",3.9389,3.9709,3.9389,3.9389,29800.0],["1995-11-10",3.9389,3.9549,3.9389,3.9389,46200.0],["1995-11-13",3.9549,4.0029,3.8909,3.9069,68400.0],["1995-11-14",3.9069,3.9549,3.8749,3.9229,120400.0],["1995-11-15",3.9229,3.9549,3.9229,3.9229,30400.0],["1995-11-16",3.9549,3.9709,3.9069,3.9709,77200.0],["1995-11-17",3.9709,3.9869,3.9069,3.9549,27600.0],["1995-11-20",3.9389,3.9709,3.9229,3.9549,116800.0],["1995-11-21",3.9549,3.9549,3.9389,3.9549,72200.0],["1995-11-22",3.9549,3.9549,3.9389,3.9389,26000.0],["1995-11-24",3.9229,3.9709,3.9229,3.9709,30200.0],["1995-11-27",3.9549,3.9709,3.9229,3.9549,63200.0],["1995-11-28",3.9389,3.9709,3.9389,3.9549,54400.0],["1995-11-29",3.9709,3.9709,3.9549,3.9709,54800.0],["1995-11-30",3.9549,3.9709,3.9549,3.9709,44400.0],["1995-12-01",3.9709,3.9709,3.9389,3.9389,51800.0],["1995-12-04",3.9709,3.9869,3.9229,3.9869,33800.0],["1995-12-05",3.9709,4.019,3.9549,4.0029,31000.0],["1995-12-06",4.035,4.035,3.9709,3.9869,31800.0],["1995-12-07",4.0029,4.0029,3.9709,3.9709,22400.0],["1995-12-08",3.9549,4.0029,3.9549,3.9709,40400.0],["1995-12-11",3.9869,3.9869,3.9549,3.9709,21200.0],["1995-12-12",3.9709,3.9709,3.9389,3.9389,30800.0],["1995-12-13",3.9389,3.9389,3.9229,3.9389,72000.0],["1995-12-14",3.9709,3.9869,3.9229,3.9229,64600.0],["1995-12-15",3.8909,3.9389,3.8909,3.9389,71400.0],["1995-12-18",3.9069,3.9389,3.9069,3.9229,55600.0],["1995-12-19",3.9389,4.0029,3.8909,3.9709,113600.0],["1995-12-20",3.9869,3.9869,3.9549,3.9709,96200.0],["1995-12-21",3.9709,3.9709,3.9389,3.9549,190600.0],["1995-12-22",3.9709,3.9709,3.9229,3.9229,32400.0],["1995-12-26",3.9389,3.9549,3.9229,3.9549,39400.0],["1995-12-27",3.9549,3.9549,3.9389,3.9389,69400.0],["1995-12-28",3.9229,3.9389,3.9069,3.9229,127200.0],["1995-12-29",3.9069,3.9229,3.8909,3.9229,121000.0],["1996-01-02",3.9069,3.9549,3.9069,3.9389,134000.0],["1996-01-03",3.9389,3.9869,3.9389,3.9709,65600.0],["1996-01-04",3.9709,3.9869,3.9549,3.9869,83200.0],["1996-01-05",3.9869,3.9869,3.9389,3.9389,42400.0],["1996-01-08",3.9709,3.9869,3.9549,3.9869,23600.0],["1996-01-09",3.9709,3.9869,3.9709,3.9709,37400.0],["1996-01-10",3.9549,3.9869,3.9549,3.9709,78000.0],["1996-01-11",3.9709,3.9869,3.9709,3.9709,84400.0],["1996-01-12",3.9869,3.9869,3.9389,3.9869,67200.0],["1996-01-15",3.9869,3.9869,3.9549,3.9549,51200.0],["1996-01-16",3.9709,3.9869,3.9549,3.9869,82400.0],["1996-01-17",3.9709,4.0029,3.9709,3.9709,91600.0],["1996-01-18",3.9869,4.0029,3.9709,3.9869,48400.0],["1996-01-19",3.9709,4.0029,3.9709,3.9869,49600.0],["1996-01-22",3.9869,4.0029,3.9549,3.9869,62400.0],["1996-01-23",4.0029,4.051,3.9869,4.019,44000.0],["1996-01-24",4.035,4.035,4.0029,4.019,71400.0],["1996-01-25",4.035,4.051,4.0029,4.035,83200.0],["1996-01-26",4.035,4.035,3.9869,4.035,72600.0],["1996-01-29",4.035,4.035,4.0029,4.035,32600.0],["1996-01-30",4.035,4.083,4.035,4.083,44000.0],["1996-01-31",4.0494,4.1145,4.0332,4.0982,64800.0],["1996-02-01",4.082,4.1145,4.0169,4.0169,65000.0],["1996-02-02",4.0494,4.0657,4.0169,4.0169,51000.0],["1996-02-05",4.0332,4.0657,4.0007,4.0657,42400.0],["1996-02-06",4.0494,4.0982,4.0494,4.082,42600.0],["1996-02-07",4.0657,4.082,4.0494,4.0657,44600.0],["1996-02-08",4.0494,4.0657,4.0494,4.0494,32400.0],["1996-02-09",4.0657,4.0982,4.0494,4.0982,33000.0],["1996-02-12",4.1145,4.147,4.0657,4.1308,43800.0],["1996-02-13",4.147,4.1633,4.0982,4.147,94800.0],["1996-02-14",4.1633,4.1633,4.1145,4.1308,68400.0],["1996-02-15",4.1308,4.1308,4.082,4.0982,92400.0],["1996-02-16",4.0982,4.0982,4.0494,4.0657,58000.0],["1996-02-20",4.0494,4.0494,3.9844,4.0006,92400.0],["1996-02-21",4.0169,4.0494,3.9519,4.0332,113600.0],["1996-02-22",4.0169,4.0332,4.0007,4.0332,340000.0],["1996-02-23",4.0169,4.0657,4.0169,4.0657,381600.0],["1996-02-26",4.0657,4.0657,4.0332,4.0494,37600.0],["1996-02-27",4.0332,4.082,4.0332,4.0494,44600.0],["1996-02-28",4.082,4.0982,4.0494,4.0494,36800.0],["1996-02-29",4.0494,4.0494,4.0169,4.0332,66600.0],["1996-03-01",4.0494,4.082,4.0332,4.0494,38200.0],["1996-03-04",4.0657,4.0982,4.0332,4.0494,164800.0],["1996-03-05",4.0494,4.0494,4.0169,4.0332,28600.0],["1996-03-06",4.0657,4.0657,4.0494,4.0494,402000.0],["1996-03-07",4.0657,4.0657,4.0332,4.0494,215800.0],["1996-03-08",4.0332,4.0332,4.0007,4.0169,27400.0],["1996-03-11",4.0169,4.0332,3.9844,3.9844,67600.0],["1996-03-12",4.0007,4.0007,3.9356,3.9519,94000.0],["1996-03-13",3.9356,3.9681,3.9356,3.9519,245000.0],["1996-03-14",3.9519,3.9681,3.9193,3.9193,160600.0],["1996-03-15",3.9031,3.9356,3.8868,3.9193,63000.0],["1996-03-18",3.9193,3.9681,3.9193,3.9681,39000.0],["1996-03-19",3.9844,4.0169,3.9519,3.9681,43400.0],["1996-03-20",3.9844,3.9844,3.9356,3.9844,198600.0],["1996-03-21",3.9519,3.9844,3.9519,3.9681,41400.0],["1996-03-22",3.9844,3.9844,3.9681,3.9844,26400.0],["1996-03-25",4.0007,4.0332,3.9844,4.0332,39600.0],["1996-03-26",4.0332,4.0332,4.0006,4.0006,26200.0],["1996-03-27",4.0169,4.0169,4.0007,4.0169,30400.0],["1996-03-28",4.0169,4.0169,3.9844,4.0006,32200.0],["1996-03-29",4.0169,4.0169,4.0007,4.0169,62400.0],["1996-04-01",4.0007,4.0169,3.9844,4.0169,63400.0],["1996-04-02",4.0169,4.0169,3.9844,3.9844,70200.0],["1996-04-03",4.0007,4.0007,3.9681,3.9844,28200.0],["1996-04-04",3.9844,4.0007,3.9681,3.9844,15400.0],["1996-04-08",3.9356,3.9519,3.9031,3.9031,56400.0],["1996-04-09",3.9193,3.9356,3.9193,3.9356,31200.0],["1996-04-10",3.9681,3.9681,3.8706,3.8868,55600.0],["1996-04-11",3.8543,3.8706,3.8055,3.8055,45600.0],["1996-04-12",3.8055,3.9031,3.8055,3.8705,51600.0],["1996-04-15",3.8705,3.8868,3.8218,3.8218,123600.0],["1996-04-16",3.8543,3.8705,3.8218,3.8705,29000.0],["1996-04-17",3.8705,3.8705,3.8543,3.8705,35000.0],["1996-04-18",3.838,3.8705,3.838,3.8543,56600.0],["1996-04-19",3.8705,3.8705,3.8543,3.8705,18200.0],["1996-04-22",3.8543,3.8705,3.838,3.838,58400.0],["1996-04-23",3.8218,3.8705,3.8218,3.8543,25600.0],["1996-04-24",3.8868,3.9031,3.8543,3.9031,27400.0],["1996-04-25",3.8868,3.8868,3.8218,3.838,43600.0],["1996-04-26",3.8204,3.8535,3.7874,3.8204,76600.0],["1996-04-29",3.8204,3.8866,3.8039,3.87,41200.0],["1996-04-30",3.8866,3.9527,3.87,3.9362,1431400.0],["1996-05-01",3.9362,3.9527,3.9031,3.9197,36200.0],["1996-05-02",3.9362,3.9362,3.8866,3.9031,93200.0],["1996-05-03",3.9362,3.9362,3.8866,3.8866,18200.0],["1996-05-06",3.9031,3.9362,3.87,3.9197,69400.0],["1996-05-07",3.8866,3.9527,3.87,3.9197,23800.0],["1996-05-08",3.9031,3.9527,3.8866,3.9362,28200.0],["1996-05-09",3.9693,4.0354,3.9693,4.0024,29600.0],["1996-05-10",4.0189,4.1016,4.0189,4.085,168000.0],["1996-05-13",4.1016,4.1016,4.0685,4.085,73000.0],["1996-05-14",4.085,4.1016,4.0685,4.085,53400.0],["1996-05-15",4.0685,4.1016,4.0685,4.085,102400.0],["1996-05-16",4.1016,4.1016,4.085,4.1016,46200.0],["1996-05-17",4.1181,4.1181,4.0685,4.085,100400.0],["1996-05-20",4.052,4.052,4.0189,4.0189,33200.0],["1996-05-21",4.052,4.085,4.052,4.0685,99200.0],["1996-05-22",4.0685,4.0685,4.052,4.0685,58600.0],["1996-05-23",4.0685,4.0685,4.052,4.052,89000.0],["1996-05-24",4.0354,4.085,4.0354,4.0354,30000.0],["1996-05-28",4.0189,4.0354,4.0024,4.0024,17400.0],["1996-05-29",4.0024,4.0189,3.9693,3.9858,52600.0],["1996-05-30",3.9693,4.0189,3.9527,4.0189,70800.0],["1996-05-31",4.0024,4.0189,4.0024,4.0024,45400.0],["1996-06-03",4.0024,4.052,3.9858,4.052,65000.0],["1996-06-04",4.0354,4.0354,4.0189,4.0354,167600.0],["1996-06-05",4.0189,4.0354,4.0024,4.0354,140200.0],["1996-06-06",4.085,4.085,4.052,4.0685,93800.0],["1996-06-07",4.0354,4.0354,4.0024,4.0189,100400.0],["1996-06-10",4.0354,4.0354,4.0024,4.0024,16400.0],["1996-06-11",3.9858,4.0189,3.9693,3.9858,61600.0],["1996-06-12",4.0354,4.0354,3.9858,4.0024,123600.0],["1996-06-13",3.9858,4.0024,3.9858,3.9858,14600.0],["1996-06-14",4.0024,4.0024,3.9527,3.9527,61000.0],["1996-06-17",3.9693,4.0189,3.9527,4.0189,53000.0],["1996-06-18",3.9858,4.0685,3.9858,4.0354,65600.0],["1996-06-19",4.052,4.0685,4.0354,4.052,53600.0],["1996-06-20",4.0354,4.085,4.0354,4.0685,203600.0],["1996-06-21",4.052,4.1016,4.052,4.085,128800.0],["1996-06-24",4.0685,4.1347,4.0685,4.085,44600.0],["1996-06-25",4.1181,4.1181,4.1016,4.1016,46600.0],["1996-06-26",4.1512,4.1512,4.1016,4.1181,42800.0],["1996-06-27",4.1181,4.2174,4.1016,4.2174,73400.0],["1996-06-28",4.2174,4.3497,4.2174,4.3497,291600.0],["1996-07-01",4.3331,4.3331,4.3,4.3166,74200.0],["1996-07-02",4.3497,4.3497,4.2835,4.2835,69600.0],["1996-07-03",4.3,4.3,4.2835,4.2835,52200.0],["1996-07-05",4.3,4.3,4.2339,4.2339,9600.0],["1996-07-08",4.2339,4.2339,4.1843,4.2008,56000.0],["1996-07-09",4.2339,4.2339,4.1843,4.2008,50200.0],["1996-07-10",4.2339,4.2339,4.1843,4.2008,27800.0],["1996-07-11",4.2008,4.267,4.1843,4.2008,55600.0],["1996-07-12",4.1843,4.2504,4.1843,4.2504,22600.0],["1996-07-15",4.2504,4.2835,4.2339,4.267,31800.0],["1996-07-16",4.2835,4.2835,4.2339,4.2339,85600.0],["1996-07-17",4.2504,4.267,4.1843,4.1843,32000.0],["1996-07-18",4.2008,4.2008,4.1677,4.1677,31200.0],["1996-07-19",4.1843,4.2008,4.1512,4.1677,22200.0],["1996-07-22",4.1512,4.2008,4.1181,4.1512,25800.0],["1996-07-23",4.2008,4.2008,4.1512,4.1512,23000.0],["1996-07-24",4.1347,4.2008,4.1181,4.1677,30800.0],["1996-07-25",4.1677,4.2339,4.1347,4.1347,87800.0],["1996-07-26",4.2008,4.2008,4.1512,4.1512,17600.0],["1996-07-29",4.1512,4.1677,4.1347,4.1512,54400.0],["1996-07-30",4.1843,4.1843,4.1512,4.1677,51600.0],["1996-07-31",4.1512,4.1677,4.1512,4.1677,42600.0],["1996-08-01",4.1667,4.2339,4.1499,4.2339,58400.0],["1996-08-02",4.2843,4.3011,4.2507,4.2843,56200.0],["1996-08-05",4.2171,4.2675,4.2171,4.2507,152000.0],["1996-08-06",4.2675,4.2675,4.2339,4.2339,36400.0],["1996-08-07",4.2507,4.2507,4.1667,4.2003,42000.0],["1996-08-08",4.2339,4.2339,4.1667,4.1667,33600.0],["1996-08-09",4.1835,4.1835,4.1667,4.1835,105800.0],["1996-08-12",4.2003,4.2339,4.1667,4.2171,108200.0],["1996-08-13",4.2171,4.2171,4.1835,4.2171,83200.0],["1996-08-14",4.2339,4.2507,4.2003,4.2507,75600.0],["1996-08-15",4.2507,4.2675,4.2339,4.2675,123000.0],["1996-08-16",4.3011,4.3179,4.2507,4.2507,57600.0],["1996-08-19",4.2843,4.2843,4.2171,4.2675,103600.0],["1996-08-20",4.2507,4.2675,4.2339,4.2339,67800.0],["1996-08-21",4.2507,4.2507,4.2171,4.2171,35600.0],["1996-08-22",4.2339,4.2339,4.1835,4.1835,65200.0],["1996-08-23",4.1835,4.1835,4.1163,4.1163,93400.0],["1996-08-26",4.2003,4.2003,4.1331,4.1499,75600.0],["1996-08-27",4.1667,4.1835,4.1499,4.1667,34600.0],["1996-08-28",4.2003,4.2003,4.1331,4.1499,57400.0],["1996-08-29",4.1331,4.1499,4.0659,4.0827,37800.0],["1996-08-30",4.0659,4.1163,4.0323,4.0995,54400.0],["1996-09-03",4.0323,4.0491,3.9819,3.9987,60000.0],["1996-09-04",3.9987,4.0155,3.9819,3.9987,39600.0],["1996-09-05",3.9818,3.9986,3.9482,3.965,207000.0],["1996-09-06",3.9818,3.9986,3.965,3.965,48400.0],["1996-09-09",3.965,3.9986,3.965,3.965,91800.0],["1996-09-10",3.965,3.9818,3.9482,3.965,83600.0],["1996-09-11",3.9819,3.9819,3.965,3.9819,83200.0],["1996-09-12",3.9819,4.0155,3.9651,3.9987,39600.0],["1996-09-13",4.0323,4.0323,3.9987,4.0323,52400.0],["1996-09-16",4.0659,4.0659,4.0155,4.0323,21400.0],["1996-09-17",4.0323,4.0323,3.9987,4.0323,32800.0],["1996-09-18",4.0323,4.0323,3.9987,3.9987,17800.0],["1996-09-19",3.9987,3.9987,3.9819,3.9819,49200.0],["1996-09-20",3.9314,3.9987,3.9314,3.9819,65000.0],["1996-09-23",3.965,3.9819,3.965,3.9819,55000.0],["1996-09-24",3.965,3.9818,3.9482,3.965,30400.0],["1996-09-25",3.965,3.965,3.9314,3.9482,50400.0],["1996-09-26",3.9482,3.9482,3.8978,3.8978,97400.0],["1996-09-27",3.881,3.9314,3.881,3.9314,52200.0],["1996-09-30",3.9314,3.9482,3.8978,3.9146,35200.0],["1996-10-01",3.9314,3.9482,3.9146,3.9314,34800.0],["1996-10-02",3.9314,3.9314,3.9146,3.9314,41200.0],["1996-10-03",3.8978,3.9146,3.881,3.8978,199600.0],["1996-10-04",3.9146,3.965,3.9146,3.9482,41800.0],["1996-10-07",3.9482,3.9819,3.9482,3.9482,76200.0],["1996-10-08",3.965,3.965,3.9314,3.9314,28800.0],["1996-10-09",3.9482,3.9482,3.9146,3.9314,84200.0],["1996-10-10",3.9314,3.9314,3.8978,3.9314,33800.0],["1996-10-11",3.9314,3.9314,3.8978,3.8978,35600.0],["1996-10-14",3.8978,3.9146,3.881,3.8978,32200.0],["1996-10-15",3.8978,3.8978,3.8474,3.8474,47200.0],["1996-10-16",3.8474,3.881,3.8306,3.8474,42800.0],["1996-10-17",3.881,3.9146,3.881,3.881,72800.0],["1996-10-18",3.8978,3.8978,3.8642,3.8642,74000.0],["1996-10-21",3.881,3.881,3.8642,3.881,63600.0],["1996-10-22",3.881,3.881,3.8642,3.8642,25400.0],["1996-10-23",3.881,3.881,3.8306,3.8306,70000.0],["1996-10-24",3.8306,3.8474,3.8138,3.8306,64400.0],["1996-10-25",3.8306,3.8474,3.797,3.8306,683800.0],["1996-10-28",3.8306,3.8306,3.797,3.8306,96400.0],["1996-10-29",3.8306,3.8978,3.8138,3.881,345400.0],["1996-10-30",3.897,3.9312,3.8799,3.8799,275800.0],["1996-10-31",3.88,3.897,3.8458,3.8458,1462600.0],["1996-11-01",3.8458,3.88,3.8458,3.8629,45200.0],["1996-11-04",3.88,3.9141,3.8629,3.9141,105400.0],["1996-11-05",3.88,3.9312,3.88,3.9141,284200.0],["1996-11-06",3.9312,3.9483,3.9141,3.9312,74400.0],["1996-11-07",3.9312,3.9825,3.9312,3.9654,194800.0],["1996-11-08",3.9825,3.9825,3.9312,3.9483,133400.0],["1996-11-11",3.9654,3.9654,3.897,3.9483,68000.0],["1996-11-12",3.9141,3.9483,3.9141,3.9312,45000.0],["1996-11-13",3.9141,3.9483,3.9141,3.9312,102400.0],["1996-11-14",3.9312,3.9483,3.9141,3.9483,125000.0],["1996-11-15",3.9312,3.9483,3.9312,3.9312,62600.0],["1996-11-18",3.9483,3.9483,3.9141,3.9312,161000.0],["1996-11-19",3.9141,3.9312,3.9141,3.9141,74400.0],["1996-11-20",3.9312,3.9312,3.897,3.9312,114400.0],["1996-11-21",3.9141,3.9141,3.8629,3.8799,196000.0],["1996-11-22",3.8799,3.897,3.8799,3.8799,31600.0],["1996-11-25",3.8799,3.897,3.8799,3.8799,60200.0],["1996-11-26",3.8629,3.88,3.8629,3.8629,74200.0],["1996-11-27",3.8629,3.8799,3.8629,3.8799,39000.0],["1996-11-29",3.88,3.88,3.8458,3.8458,76800.0],["1996-12-02",3.8629,3.8629,3.8458,3.8629,101200.0],["1996-12-03",3.8629,3.897,3.8458,3.8799,162600.0],["1996-12-04",3.88,3.897,3.8629,3.897,35400.0],["1996-12-05",3.897,3.9312,3.8629,3.897,193400.0],["1996-12-06",3.8629,3.88,3.8458,3.8629,97400.0],["1996-12-09",3.8629,3.9141,3.8629,3.897,42800.0],["1996-12-10",3.9141,3.9141,3.8629,3.9141,255200.0],["1996-12-11",3.8799,3.9141,3.8629,3.8799,76000.0],["1996-12-12",3.9141,3.9141,3.8458,3.8458,112000.0],["1996-12-13",3.8458,3.88,3.8287,3.8629,42800.0],["1996-12-16",3.8629,3.88,3.8458,3.8629,71600.0],["1996-12-17",3.88,3.88,3.8287,3.8458,128000.0],["1996-12-18",3.8629,3.8629,3.7945,3.8116,103400.0],["1996-12-19",3.7945,3.8116,3.7774,3.8116,126000.0],["1996-12-20",3.8287,3.8287,3.7945,3.8287,88200.0],["1996-12-23",3.8116,3.8287,3.7945,3.8287,77000.0],["1996-12-24",3.8458,3.8458,3.8287,3.8458,39200.0],["1996-12-26",3.8458,3.8458,3.7603,3.8458,53400.0],["1996-12-27",3.8458,3.8629,3.8287,3.8629,83200.0],["1996-12-30",3.8629,3.8629,3.8287,3.8287,56800.0],["1996-12-31",3.8287,3.88,3.8116,3.8458,76200.0],["1997-01-02",3.8458,3.88,3.7774,3.8287,96200.0],["1997-01-03",3.8629,3.88,3.8458,3.8458,105400.0],["1997-01-06",3.8629,3.8629,3.8287,3.8629,60000.0],["1997-01-07",3.8458,3.8629,3.8287,3.8458,64200.0],["1997-01-08",3.8458,3.8629,3.8287,3.8458,64000.0],["1997-01-09",3.8629,3.88,3.8458,3.8629,99200.0],["1997-01-10",3.8458,3.8458,3.8116,3.8287,78600.0],["1997-01-13",3.8458,3.8458,3.7774,3.7945,74200.0],["1997-01-14",3.8116,3.8458,3.8116,3.8287,66400.0],["1997-01-15",3.8458,3.8629,3.8116,3.8458,115000.0],["1997-01-16",3.8458,3.9312,3.8458,3.9312,212000.0],["1997-01-17",3.88,3.9312,3.88,3.9141,75600.0],["1997-01-20",3.897,3.9141,3.897,3.897,43400.0],["1997-01-21",3.9141,3.9312,3.897,3.897,176000.0],["1997-01-22",3.897,3.9312,3.897,3.9312,73600.0],["1997-01-23",3.9141,3.9483,3.897,3.897,48000.0],["1997-01-24",3.897,3.9483,3.897,3.897,47200.0],["1997-01-27",3.897,3.9483,3.897,3.897,98000.0],["1997-01-28",3.9141,3.9141,3.88,3.897,694800.0],["1997-01-29",3.9666,3.984,3.8796,3.897,300200.0],["1997-01-30",3.9318,3.9492,3.897,3.9144,379800.0],["1997-01-31",3.9318,3.9318,3.9144,3.9144,90000.0],["1997-02-03",3.9144,3.9318,3.897,3.897,68200.0],["1997-02-04",3.9318,3.9318,3.897,3.9144,77600.0],["1997-02-05",3.897,3.9666,3.897,3.9318,103600.0],["1997-02-06",3.9318,3.9492,3.9144,3.9318,169600.0],["1997-02-07",3.9318,3.9666,3.9144,3.9318,56000.0],["1997-02-10",3.9144,3.9666,3.9144,3.9492,134200.0],["1997-02-11",3.9492,3.9666,3.9144,3.9144,80800.0],["1997-02-12",3.9318,3.9492,3.9144,3.9492,42800.0],["1997-02-13",3.9318,3.9666,3.9318,3.9492,57600.0],["1997-02-14",3.9492,3.984,3.9492,3.9666,36000.0],["1997-02-18",4.0014,4.0188,3.9492,4.0188,231200.0],["1997-02-19",3.984,3.984,3.9318,3.9492,53200.0],["1997-02-20",3.9666,3.9666,3.8796,3.8796,171800.0],["1997-02-21",3.8796,3.897,3.8796,3.897,107200.0],["1997-02-24",3.897,3.9144,3.8796,3.897,89600.0],["1997-02-25",3.897,3.897,3.8622,3.8796,245800.0],["1997-02-26",3.897,3.897,3.8275,3.8796,111000.0],["1997-02-27",3.8796,3.8796,3.8448,3.8448,39600.0],["1997-02-28",3.8622,3.8796,3.8275,3.8622,159000.0],["1997-03-03",3.8622,3.8796,3.8449,3.8622,166200.0],["1997-03-04",3.8796,3.8796,3.8622,3.8796,214200.0],["1997-03-05",3.8796,3.897,3.8448,3.897,213200.0],["1997-03-06",3.8796,3.897,3.8622,3.8796,60000.0],["1997-03-07",3.897,3.9318,3.8796,3.897,98000.0],["1997-03-10",3.897,3.897,3.8622,3.8622,130600.0],["1997-03-11",3.8796,3.9318,3.8622,3.9318,156600.0],["1997-03-12",3.9144,3.9318,3.897,3.9144,103800.0],["1997-03-13",3.9144,3.9144,3.8448,3.8448,174400.0],["1997-03-14",3.8622,3.897,3.8275,3.8622,125800.0],["1997-03-17",3.897,3.9144,3.8796,3.9144,98400.0],["1997-03-18",3.9144,3.9144,3.8796,3.897,80200.0],["1997-03-19",3.897,3.897,3.8796,3.897,87200.0],["1997-03-20",3.897,3.897,3.8622,3.8622,56800.0],["1997-03-21",3.8796,3.897,3.8622,3.8622,65600.0],["1997-03-24",3.8622,3.8796,3.8101,3.8448,128200.0],["1997-03-25",3.8622,3.9144,3.8275,3.897,59000.0],["1997-03-26",3.897,3.897,3.8449,3.8622,33400.0],["1997-03-27",3.8622,3.8622,3.8275,3.8275,193200.0],["1997-03-31",3.8275,3.8448,3.8101,3.8101,93200.0],["1997-04-01",3.7927,3.8448,3.7927,3.8101,36800.0],["1997-04-02",3.8101,3.8101,3.7927,3.7927,24800.0],["1997-04-03",3.7927,3.8275,3.7927,3.8101,31400.0],["1997-04-04",3.7927,3.8101,3.7753,3.7927,85200.0],["1997-04-07",3.8101,3.8275,3.7927,3.8101,40400.0],["1997-04-08",3.8448,3.8448,3.8101,3.8101,86400.0],["1997-04-09",3.8275,3.8448,3.8101,3.8275,65600.0],["1997-04-10",3.8101,3.8796,3.8101,3.8622,78800.0],["1997-04-11",3.8275,3.8448,3.8101,3.8101,67200.0],["1997-04-14",3.8101,3.8448,3.8101,3.8101,235400.0],["1997-04-15",3.8622,3.8622,3.8101,3.8275,60800.0],["1997-04-16",3.8101,3.8275,3.8101,3.8101,48200.0],["1997-04-17",3.8101,3.8796,3.7927,3.8101,46800.0],["1997-04-18",3.8101,3.8622,3.8101,3.8275,23400.0],["1997-04-21",3.8101,3.8448,3.8101,3.8101,45800.0],["1997-04-22",3.8101,3.8448,3.8101,3.8275,29600.0],["1997-04-23",3.8101,3.8275,3.7927,3.8101,43200.0],["1997-04-24",3.8275,3.8448,3.7927,3.8101,30600.0],["1997-04-25",3.7927,3.8101,3.7927,3.7927,779600.0],["1997-04-28",3.8281,3.8458,3.7927,3.7927,382400.0],["1997-04-29",3.8458,3.8458,3.8104,3.8281,410200.0],["1997-04-30",3.8281,3.8635,3.7927,3.8458,136400.0],["1997-05-01",3.8636,3.8636,3.8281,3.8281,158000.0],["1997-05-02",3.8281,3.8813,3.8281,3.8635,111000.0],["1997-05-05",3.8635,3.9699,3.8635,3.9344,82000.0],["1997-05-06",3.9167,3.9876,3.9167,3.9344,108200.0],["1997-05-07",3.9344,3.9699,3.9167,3.9167,74600.0],["1997-05-08",3.9167,3.9876,3.9167,3.9344,50400.0],["1997-05-09",3.9522,3.9876,3.9344,3.9344,106400.0],["1997-05-12",3.9522,3.9699,3.9344,3.9344,61800.0],["1997-05-13",3.9344,3.9522,3.9167,3.9167,104800.0],["1997-05-14",3.9522,3.9522,3.9167,3.9167,113400.0],["1997-05-15",3.899,3.9344,3.8813,3.8813,89600.0],["1997-05-16",3.9167,3.9522,3.8813,3.8813,70600.0],["1997-05-19",3.8813,3.9167,3.8635,3.899,39000.0],["1997-05-20",3.8813,3.9344,3.8281,3.9167,56000.0],["1997-05-21",3.899,3.9167,3.8635,3.8813,46200.0],["1997-05-22",3.8813,3.899,3.8635,3.8813,56400.0],["1997-05-23",3.899,3.9167,3.8813,3.899,33200.0],["1997-05-27",3.9167,3.9167,3.8635,3.8813,44200.0],["1997-05-28",3.8813,3.899,3.8635,3.899,33400.0],["1997-05-29",3.899,3.9167,3.8458,3.8458,70600.0],["1997-05-30",3.8635,3.9344,3.8458,3.9167,89600.0],["1997-06-02",3.9344,3.9522,3.9167,3.9344,67400.0],["1997-06-03",3.9344,3.9344,3.9167,3.9167,40200.0],["1997-06-04",3.9167,3.9522,3.899,3.9522,47800.0],["1997-06-05",3.9344,3.9876,3.9344,3.9522,59800.0],["1997-06-06",3.9699,3.9876,3.9344,3.9344,45600.0],["1997-06-09",3.9522,3.9522,3.9167,3.9167,46200.0],["1997-06-10",3.899,3.9167,3.8813,3.8813,220800.0],["1997-06-11",3.8458,3.9167,3.8281,3.9167,118600.0],["1997-06-12",3.899,3.9699,3.8813,3.9344,56600.0],["1997-06-13",3.9522,4.0053,3.9167,3.9699,72200.0],["1997-06-16",3.9522,3.9699,3.9167,3.9699,65800.0],["1997-06-17",3.9876,3.9876,3.9167,3.9344,95000.0],["1997-06-18",3.9522,3.9699,3.9344,3.9522,243600.0],["1997-06-19",3.9699,3.9699,3.9344,3.9699,778200.0],["1997-06-20",3.9522,3.9699,3.9344,3.9522,402000.0],["1997-06-23",3.9344,3.9699,3.9344,3.9344,38200.0],["1997-06-24",3.9699,3.9699,3.9522,3.9522,44200.0],["1997-06-25",3.9344,3.961,3.9344,3.9344,375200.0],["1997-06-26",3.9344,3.9522,3.9256,3.9256,70400.0],["1997-06-27",3.9522,3.961,3.9256,3.9344,54400.0],["1997-06-30",3.9522,3.9699,3.9344,3.961,65600.0],["1997-07-01",3.9522,3.9699,3.9433,3.9522,80000.0],["1997-07-02",3.9522,3.961,3.9344,3.9522,51800.0],["1997-07-03",3.9876,3.9965,3.9522,3.9699,44800.0],["1997-07-07",4.0319,4.0408,3.961,3.9787,103600.0],["1997-07-08",3.9876,3.9876,3.9344,3.9522,94000.0],["1997-07-09",3.9522,3.961,3.9344,3.961,155000.0],["1997-07-10",3.961,3.961,3.9256,3.9522,77200.0],["1997-07-11",3.9522,3.9699,3.9344,3.9522,68600.0],["1997-07-14",3.9699,3.9699,3.9433,3.9433,176400.0],["1997-07-15",3.9522,4.0053,3.9344,3.9876,111600.0],["1997-07-16",3.9965,4.0319,3.961,4.0231,200800.0],["1997-07-17",4.0142,4.0231,3.9699,3.9965,112800.0],["1997-07-18",3.9965,3.9965,3.8813,3.9433,113400.0],["1997-07-21",3.9167,3.9699,3.9167,3.9699,141800.0],["1997-07-22",3.9699,3.9699,3.8901,3.8901,129000.0],["1997-07-23",3.899,3.9344,3.899,3.9167,76400.0],["1997-07-24",3.9344,3.9699,3.9167,3.9433,99800.0],["1997-07-25",3.9344,3.9433,3.899,3.9079,120800.0],["1997-07-28",3.9079,3.9167,3.9079,3.9167,147400.0],["1997-07-29",3.9167,3.9344,3.9167,3.9256,217400.0],["1997-07-30",3.9256,4.0142,3.9256,3.9965,154200.0],["1997-07-31",4.0326,4.0416,3.9514,3.9874,265000.0],["1997-08-01",4.0416,4.0416,3.9333,3.9874,114200.0],["1997-08-04",3.9874,4.0145,3.9604,3.9604,70200.0],["1997-08-05",3.9243,3.9965,3.9243,3.9784,57400.0],["1997-08-06",3.9694,3.9874,3.9604,3.9874,79800.0],["1997-08-07",3.9874,4.0326,3.9694,4.0326,113400.0],["1997-08-08",3.9965,3.9965,3.9333,3.9694,132400.0],["1997-08-11",3.9694,4.0235,3.9514,4.0145,60600.0],["1997-08-12",4.0145,4.0416,3.9874,4.0055,166200.0],["1997-08-13",4.0326,4.0326,3.9423,3.9874,69200.0],["1997-08-14",3.9874,4.0055,3.9514,3.9514,44000.0],["1997-08-15",3.9784,3.9784,3.9063,3.9153,73600.0],["1997-08-18",3.9153,3.9784,3.9153,3.9784,53000.0],["1997-08-19",3.9694,4.0416,3.9604,4.0145,67000.0],["1997-08-20",4.0055,4.0506,3.9874,4.0145,67000.0],["1997-08-21",4.0326,4.0326,3.9243,3.9514,55800.0],["1997-08-22",3.8972,3.9604,3.8972,3.9604,87600.0],["1997-08-25",3.9604,3.9965,3.9243,3.9694,325000.0],["1997-08-26",3.9694,3.9965,3.9694,3.9784,48200.0],["1997-08-27",3.9784,4.0235,3.9694,4.0235,77200.0],["1997-08-28",4.0235,4.0235,3.9694,3.9694,110200.0],["1997-08-29",3.9694,4.0055,3.9694,3.9965,53400.0],["1997-09-02",3.9874,4.0235,3.9874,4.0235,201800.0],["1997-09-03",3.9965,4.0416,3.9784,4.0416,138200.0],["1997-09-04",4.0416,4.0777,4.0416,4.0416,227600.0],["1997-09-05",4.0416,4.0686,4.0416,4.0416,119800.0],["1997-09-08",4.0416,4.0686,4.0416,4.0686,39200.0],["1997-09-09",4.0686,4.1318,4.0506,4.1318,66600.0],["1997-09-10",4.1228,4.1408,4.0416,4.0416,69400.0],["1997-09-11",4.0235,4.0686,4.0235,4.0506,31000.0],["1997-09-12",4.0867,4.1859,4.0777,4.1769,62800.0],["1997-09-15",4.1589,4.1589,4.1137,4.1137,42200.0],["1997-09-16",4.1498,4.1769,4.1318,4.1589,58800.0],["1997-09-17",4.1769,4.1769,4.1498,4.1679,70000.0],["1997-09-18",4.1769,4.1769,4.0777,4.1137,123200.0],["1997-09-19",4.1498,4.1498,4.0777,4.1047,123800.0],["1997-09-22",4.0957,4.1589,4.0686,4.0957,123600.0],["1997-09-23",4.0686,4.1408,4.0596,4.1318,51400.0],["1997-09-24",4.1318,4.1769,4.0867,4.1589,99800.0],["1997-09-25",4.1589,4.1589,4.0686,4.1228,140400.0],["1997-09-26",4.0957,4.1679,4.0957,4.1498,33000.0],["1997-09-29",4.1318,4.1859,4.0957,4.1859,95800.0],["1997-09-30",4.1859,4.1859,4.1228,4.1318,107800.0],["1997-10-01",4.1408,4.3122,4.1408,4.2761,236600.0],["1997-10-02",4.24,4.3122,4.231,4.2942,55600.0],["1997-10-03",4.3483,4.3663,4.1679,4.231,125400.0],["1997-10-06",4.231,4.3122,4.231,4.3122,52800.0],["1997-10-07",4.3303,4.3663,4.222,4.231,97400.0],["1997-10-08",4.231,4.2581,4.1228,4.1949,131200.0],["1997-10-09",4.1679,4.222,4.1679,4.222,34200.0],["1997-10-10",4.222,4.222,4.1589,4.222,42400.0],["1997-10-13",4.2581,4.2942,4.2581,4.2581,51000.0],["1997-10-14",4.2581,4.3303,4.222,4.2761,49600.0],["1997-10-15",4.2581,4.3483,4.231,4.3483,40200.0],["1997-10-16",4.3844,4.3844,4.2581,4.2852,243400.0],["1997-10-17",4.2581,4.2852,4.222,4.2491,163400.0],["1997-10-20",4.213,4.3393,4.1859,4.3212,74600.0],["1997-10-21",4.2852,4.3303,4.2581,4.2852,50800.0],["1997-10-22",4.2942,4.3122,4.24,4.2761,82000.0],["1997-10-23",4.231,4.2761,4.1949,4.213,136200.0],["1997-10-24",4.24,4.3844,4.24,4.3483,329600.0],["1997-10-27",4.3573,4.3573,4.204,4.204,60400.0],["1997-10-28",4.1679,4.2761,4.1137,4.2491,234200.0],["1997-10-29",4.2766,4.35,4.2582,4.2582,60800.0],["1997-10-30",4.2766,4.2858,4.2215,4.2582,59200.0],["1997-10-31",4.295,4.3133,4.2399,4.2858,33400.0],["1997-11-03",4.3133,4.3867,4.2674,4.3775,107600.0],["1997-11-04",4.3684,4.3775,4.2582,4.2674,66600.0],["1997-11-05",4.2766,4.3133,4.2582,4.3133,46400.0],["1997-11-06",4.295,4.295,4.2032,4.2032,55400.0],["1997-11-07",4.2032,4.2582,4.1665,4.2032,91600.0],["1997-11-10",4.2307,4.3317,4.2307,4.2674,181000.0],["1997-11-11",4.2582,4.3225,4.2582,4.295,63200.0],["1997-11-12",4.295,4.3592,4.2674,4.2766,72000.0],["1997-11-13",4.2582,4.295,4.2582,4.2582,75800.0],["1997-11-14",4.2766,4.3684,4.2582,4.3408,114600.0],["1997-11-17",4.3775,4.4051,4.3317,4.3775,114800.0],["1997-11-18",4.3775,4.3775,4.295,4.3041,90600.0],["1997-11-19",4.3133,4.35,4.295,4.3225,93200.0],["1997-11-20",4.3041,4.451,4.3041,4.3959,79200.0],["1997-11-21",4.4143,4.4143,4.3133,4.3592,113800.0],["1997-11-24",4.3592,4.3775,4.295,4.3317,93400.0],["1997-11-25",4.3592,4.4601,4.3133,4.451,69600.0],["1997-11-26",4.4601,4.4877,4.3867,4.4234,67000.0],["1997-11-28",4.4234,4.5152,4.4234,4.4785,22000.0],["1997-12-01",4.4785,4.607,4.4326,4.5336,163600.0],["1997-12-02",4.5519,4.5519,4.4693,4.4693,44400.0],["1997-12-03",4.4418,4.4785,4.4051,4.4693,88400.0],["1997-12-04",4.4326,4.4785,4.4143,4.4418,90800.0],["1997-12-05",4.4051,4.506,4.4051,4.4969,32200.0],["1997-12-08",4.4969,4.5519,4.4785,4.5336,98000.0],["1997-12-09",4.5336,4.5519,4.5244,4.5519,179200.0],["1997-12-10",4.5703,4.5703,4.5244,4.5427,166600.0],["1997-12-11",4.5427,4.5427,4.4418,4.4601,73000.0],["1997-12-12",4.4785,4.5152,4.4418,4.4693,91400.0],["1997-12-15",4.4969,4.5703,4.4601,4.5703,225200.0],["1997-12-16",4.5519,4.607,4.5336,4.5611,64600.0],["1997-12-17",4.5703,4.5703,4.5427,4.5519,120000.0],["1997-12-18",4.5519,4.5794,4.5336,4.5519,109200.0],["1997-12-19",4.4785,4.6804,4.4785,4.6345,629600.0],["1997-12-22",4.6253,4.7263,4.607,4.7079,167200.0],["1997-12-23",4.7171,4.8639,4.7171,4.8639,229600.0],["1997-12-24",4.8915,4.9098,4.8364,4.8548,94600.0],["1997-12-26",4.8364,4.8639,4.7997,4.8089,9200.0],["1997-12-29",4.8089,4.9649,4.8089,4.9557,177400.0],["1997-12-30",4.9924,5.0567,4.9465,4.9649,187800.0],["1997-12-31",4.9832,4.9924,4.8456,4.8639,80200.0],["1998-01-02",4.8272,4.8639,4.7722,4.8639,74600.0],["1998-01-05",4.8456,4.9007,4.763,4.7997,67600.0],["1998-01-06",4.7813,4.7813,4.7355,4.7446,105600.0],["1998-01-07",4.7079,4.7538,4.6437,4.7538,97200.0],["1998-01-08",4.7171,4.7813,4.7079,4.7722,166400.0],["1998-01-09",4.7355,4.7355,4.662,4.6896,129400.0],["1998-01-12",4.6804,4.7905,4.6529,4.7905,132800.0],["1998-01-13",4.763,4.7722,4.7538,4.763,59200.0],["1998-01-14",4.7722,4.7905,4.7538,4.763,42200.0],["1998-01-15",4.7722,4.7997,4.7171,4.7446,218400.0],["1998-01-16",4.7355,4.8272,4.7355,4.8181,450400.0],["1998-01-20",4.8548,4.8548,4.7722,4.8181,180800.0],["1998-01-21",4.8089,4.8548,4.8089,4.8272,707200.0],["1998-01-22",4.8645,4.8645,4.8179,4.8272,51200.0],["1998-01-23",4.7993,4.8272,4.734,4.79,58000.0],["1998-01-26",4.8179,4.8179,4.7061,4.7154,70400.0],["1998-01-27",4.7061,4.8925,4.7061,4.8925,305800.0],["1998-01-28",4.8925,4.8925,4.8366,4.8459,60400.0],["1998-01-29",4.8086,4.8459,4.7806,4.8272,137200.0],["1998-01-30",4.8086,4.8086,4.734,4.7806,117600.0],["1998-02-02",4.8552,4.8552,4.79,4.8086,84400.0],["1998-02-03",4.8086,4.9204,4.8086,4.8552,145800.0],["1998-02-04",4.8831,4.8831,4.7993,4.8179,232800.0],["1998-02-05",4.8179,4.8366,4.7806,4.79,73400.0],["1998-02-06",4.79,4.79,4.7434,4.79,109400.0],["1998-02-09",4.7713,4.79,4.6968,4.7527,504400.0],["1998-02-10",4.7527,4.7993,4.7154,4.79,107600.0],["1998-02-11",4.7993,4.8086,4.7247,4.8086,722200.0],["1998-02-12",4.8086,4.8459,4.79,4.8272,122000.0],["1998-02-13",4.8272,4.9204,4.8086,4.8459,511800.0],["1998-02-17",4.8272,4.9204,4.8086,4.8645,263000.0],["1998-02-18",4.8645,4.8645,4.8272,4.8459,102200.0],["1998-02-19",4.8272,4.8272,4.7527,4.79,100200.0],["1998-02-20",4.7713,4.79,4.7154,4.7713,191400.0],["1998-02-23",4.7713,4.8086,4.734,4.7713,87200.0],["1998-02-24",4.7713,4.7806,4.7154,4.7713,71800.0],["1998-02-25",4.7806,4.8086,4.7806,4.7993,133600.0],["1998-02-26",4.7713,4.7993,4.762,4.7806,64600.0],["1998-02-27",4.7713,4.7713,4.734,4.7527,97200.0],["1998-03-02",4.7061,4.7713,4.7061,4.7713,98600.0],["1998-03-03",4.734,4.8086,4.7154,4.762,108800.0],["1998-03-04",4.7247,4.7806,4.7247,4.7527,99200.0],["1998-03-05",4.7247,4.762,4.7061,4.734,73000.0],["1998-03-06",4.734,4.8272,4.734,4.8086,223200.0],["1998-03-09",4.7806,4.8086,4.7806,4.7993,39800.0],["1998-03-10",4.7806,4.9111,4.7806,4.9018,74200.0],["1998-03-11",4.9111,4.9111,4.8366,4.8831,98800.0],["1998-03-12",4.8738,4.9111,4.8179,4.9111,82200.0],["1998-03-13",4.9111,4.9111,4.8459,4.8925,65200.0],["1998-03-16",4.8925,4.9018,4.8645,4.9018,78800.0],["1998-03-17",4.9018,4.9204,4.8738,4.9018,71000.0],["1998-03-18",4.9018,4.9763,4.8831,4.967,142200.0],["1998-03-19",4.967,4.967,4.9204,4.967,71000.0],["1998-03-20",4.967,5.0136,4.9484,4.995,114600.0],["1998-03-23",4.9577,5.0323,4.9577,4.995,125400.0],["1998-03-24",4.995,5.0323,4.9763,5.0323,143800.0],["1998-03-25",5.0229,5.0509,4.9297,4.9857,138600.0],["1998-03-26",4.9577,4.967,4.9297,4.9577,113200.0],["1998-03-27",4.967,4.967,4.9204,4.9391,133000.0],["1998-03-30",4.967,4.967,4.9018,4.9204,81800.0],["1998-03-31",4.9297,5.0229,4.9204,5.0229,225800.0],["1998-04-01",5.0509,5.0509,4.967,5.0229,285200.0],["1998-04-02",5.0136,5.0229,5.0043,5.0136,249800.0],["1998-04-03",5.0136,5.0323,4.9857,5.0136,207000.0],["1998-04-06",5.0416,5.0509,4.995,5.0136,114800.0],["1998-04-07",4.995,5.0136,4.9577,4.9763,196400.0],["1998-04-08",4.9763,4.9857,4.9297,4.967,184600.0],["1998-04-09",4.9763,5.0229,4.9763,4.995,124800.0],["1998-04-13",4.995,5.0043,4.9577,4.9763,117400.0],["1998-04-14",4.9763,5.0229,4.967,5.0136,87200.0],["1998-04-15",5.0043,5.0416,5.0043,5.0323,75600.0],["1998-04-16",5.1254,5.1534,5.1068,5.1348,320400.0],["1998-04-17",5.172,5.2745,5.172,5.2,1855200.0],["1998-04-20",5.2093,5.2093,5.1441,5.1534,994000.0],["1998-04-21",5.0509,5.1814,5.0136,5.1627,427400.0],["1998-04-22",5.179,5.2355,5.179,5.1884,289200.0],["1998-04-23",5.1884,5.1978,5.1507,5.1507,260200.0],["1998-04-24",5.1602,5.1602,4.9153,4.9153,211000.0],["1998-04-27",4.8777,4.8777,4.7458,4.7741,225800.0],["1998-04-28",4.8212,4.84,4.7741,4.7929,349200.0],["1998-04-29",4.7741,4.7835,4.6705,4.6988,548600.0],["1998-04-30",4.7299,4.8434,4.7299,4.7772,257800.0],["1998-05-01",4.7582,4.8245,4.7299,4.7677,283600.0],["1998-05-04",4.7488,4.7488,4.6069,4.6353,218600.0],["1998-05-05",4.6353,4.7109,4.5596,4.588,221600.0],["1998-05-06",4.5785,4.7488,4.5596,4.6353,249400.0],["1998-05-07",4.6447,4.6447,4.5407,4.6069,235200.0],["1998-05-08",4.5974,4.7015,4.588,4.6826,271400.0],["1998-05-11",4.7015,4.7866,4.6163,4.6826,259600.0],["1998-05-12",4.6636,4.7204,4.6353,4.692,226400.0],["1998-05-13",4.7204,4.8434,4.692,4.7866,500800.0],["1998-05-14",4.7772,4.7961,4.6826,4.692,138400.0],["1998-05-15",4.692,4.7109,4.6353,4.6731,241600.0],["1998-05-18",4.692,4.7109,4.6258,4.6258,194400.0],["1998-05-19",4.6163,4.6447,4.569,4.6258,165400.0],["1998-05-20",4.6353,4.6542,4.5785,4.6542,146800.0],["1998-05-21",4.6258,4.6542,4.6069,4.6353,197200.0],["1998-05-22",4.6163,4.6353,4.5596,4.6163,119800.0],["1998-05-26",4.6163,4.6163,4.5501,4.6069,151400.0],["1998-05-27",4.588,4.5974,4.5407,4.5501,138400.0],["1998-05-28",4.5596,4.5785,4.5312,4.5407,134800.0],["1998-05-29",4.5407,4.5596,4.4839,4.5501,306200.0],["1998-06-01",4.5785,4.7109,4.5596,4.7015,398000.0],["1998-06-02",4.692,4.7677,4.6542,4.6731,183800.0],["1998-06-03",4.6826,4.7015,4.6542,4.6826,327000.0],["1998-06-04",4.6731,4.6731,4.588,4.6069,290600.0],["1998-06-05",4.6069,4.6731,4.6069,4.6353,102200.0],["1998-06-08",4.6353,4.692,4.6353,4.692,336200.0],["1998-06-09",4.692,4.7677,4.6636,4.7204,143600.0],["1998-06-10",4.7204,4.8245,4.7109,4.7866,172200.0],["1998-06-11",4.7582,4.7772,4.7393,4.7393,152200.0],["1998-06-12",4.7393,4.7772,4.6731,4.7015,90800.0],["1998-06-15",4.7015,4.7299,4.6353,4.6447,168000.0],["1998-06-16",4.6353,4.692,4.6069,4.6542,267400.0],["1998-06-17",4.6542,4.7204,4.6447,4.692,255200.0],["1998-06-18",4.692,4.7677,4.692,4.7582,256800.0],["1998-06-19",4.6542,4.7015,4.6163,4.7015,210400.0],["1998-06-22",4.7015,4.7015,4.6353,4.6447,98200.0],["1998-06-23",4.692,4.692,4.6542,4.6636,189600.0],["1998-06-24",4.6542,4.6636,4.569,4.6353,160000.0],["1998-06-25",4.6353,4.6353,4.5501,4.6353,162000.0],["1998-06-26",4.5974,4.6163,4.5028,4.6163,369000.0],["1998-06-29",4.6258,4.692,4.6163,4.6353,328000.0],["1998-06-30",4.6353,4.9191,4.6163,4.9191,741400.0],["1998-07-01",4.8434,4.8434,4.7109,4.7488,279800.0],["1998-07-02",4.7299,4.7866,4.7299,4.7488,167800.0],["1998-07-06",4.7109,4.7488,4.6731,4.7015,103600.0],["1998-07-07",4.6731,4.7393,4.6542,4.7204,255000.0],["1998-07-08",4.7204,4.7299,4.6826,4.7109,329600.0],["1998-07-09",4.7109,4.7488,4.692,4.7488,246200.0],["1998-07-10",4.7109,4.7488,4.692,4.7488,238800.0],["1998-07-13",4.7109,4.7488,4.692,4.7488,237800.0],["1998-07-14",4.7204,4.7393,4.7109,4.7393,95800.0],["1998-07-15",4.7204,4.7488,4.692,4.7488,391200.0],["1998-07-16",4.7299,4.7393,4.7015,4.7393,232200.0],["1998-07-17",4.7488,4.7488,4.692,4.7393,80400.0],["1998-07-20",4.7204,4.7677,4.7015,4.7677,125400.0],["1998-07-21",4.7772,4.7772,4.7015,4.7488,169800.0],["1998-07-22",4.7299,4.7582,4.6731,4.7204,242200.0],["1998-07-23",4.7204,4.7204,4.6258,4.6826,89000.0],["1998-07-24",4.6542,4.6542,4.6163,4.6353,92400.0],["1998-07-27",4.6163,4.6353,4.588,4.6163,939400.0],["1998-07-28",4.6163,4.6163,4.569,4.5785,2147200.0],["1998-07-29",4.5689,4.6074,4.5689,4.6074,272800.0],["1998-07-30",4.5593,4.617,4.5496,4.5689,124000.0],["1998-07-31",4.5016,4.5112,4.4438,4.5112,203400.0],["1998-08-03",4.4727,4.4727,4.3477,4.3669,184400.0],["1998-08-04",4.3957,4.4054,4.3477,4.3477,325400.0],["1998-08-05",4.3477,4.3765,4.3284,4.3765,233000.0],["1998-08-06",4.3765,4.3861,4.3188,4.3573,150800.0],["1998-08-07",4.3573,4.4535,4.338,4.4535,142000.0],["1998-08-10",4.4535,4.4631,4.4054,4.4631,113000.0],["1998-08-11",4.3957,4.4054,4.3092,4.3957,160000.0],["1998-08-12",4.4342,4.5977,4.4342,4.5689,207800.0],["1998-08-13",4.5496,4.5641,4.4438,4.4919,215000.0],["1998-08-14",4.5016,4.6074,4.5016,4.6074,123600.0],["1998-08-17",4.6074,4.6266,4.5593,4.6266,288600.0],["1998-08-18",4.6266,4.6747,4.617,4.6555,206200.0],["1998-08-19",4.6362,4.6747,4.5977,4.6747,383800.0],["1998-08-20",4.6747,4.6747,4.5977,4.6362,147000.0],["1998-08-21",4.6074,4.6362,4.54,4.6362,126800.0],["1998-08-24",4.6362,4.6939,4.6074,4.6747,129200.0],["1998-08-25",4.6747,4.6843,4.6266,4.6555,212600.0],["1998-08-26",4.6747,4.6747,4.6074,4.6555,89200.0],["1998-08-27",4.6074,4.6266,4.5881,4.5977,113800.0],["1998-08-28",4.617,4.617,4.5593,4.6074,135400.0],["1998-08-31",4.5977,4.6747,4.5881,4.6266,229200.0],["1998-09-01",4.6266,4.6939,4.5785,4.6458,197600.0],["1998-09-02",4.617,4.6458,4.5689,4.5689,129600.0],["1998-09-03",4.5497,4.6074,4.5016,4.6074,198000.0],["1998-09-04",4.6074,4.6939,4.5496,4.6939,124600.0],["1998-09-08",4.6747,4.6939,4.5881,4.5881,163200.0],["1998-09-09",4.5881,4.6266,4.5496,4.617,92200.0],["1998-09-10",4.5785,4.6555,4.5208,4.6555,78400.0],["1998-09-11",4.6362,4.6362,4.5593,4.5593,93200.0],["1998-09-14",4.5881,4.6362,4.5881,4.6266,85600.0],["1998-09-15",4.6266,4.6939,4.5977,4.6843,166200.0],["1998-09-16",4.6651,4.7228,4.6458,4.7228,100000.0],["1998-09-17",4.6843,4.7132,4.6362,4.7132,95200.0],["1998-09-18",4.6939,4.7132,4.6747,4.7132,123200.0],["1998-09-21",4.6939,4.7901,4.6362,4.7901,110400.0],["1998-09-22",4.7709,4.7901,4.7324,4.7516,129600.0],["1998-09-23",4.7709,4.8094,4.7324,4.7805,82000.0],["1998-09-24",4.7613,4.8094,4.7228,4.8094,153400.0],["1998-09-25",4.7709,4.7997,4.7228,4.7901,122800.0],["1998-09-28",4.7901,4.8094,4.7613,4.8094,122200.0],["1998-09-29",4.8286,4.8671,4.7901,4.8382,102000.0],["1998-09-30",4.8574,4.944,4.8574,4.9344,228200.0],["1998-10-01",4.9344,4.944,4.8863,4.944,370600.0],["1998-10-02",4.9152,5.0691,4.8959,5.0691,379400.0],["1998-10-05",5.0691,5.0787,4.9921,5.0787,179200.0],["1998-10-06",5.0787,5.0787,4.9536,5.0594,132800.0],["1998-10-07",5.0594,5.2326,5.0017,5.2326,295200.0],["1998-10-08",5.1845,5.1845,5.0498,5.1075,219600.0],["1998-10-09",5.1268,5.1268,4.944,4.9921,273600.0],["1998-10-12",4.9825,5.0017,4.8959,4.9248,249400.0],["1998-10-13",4.9248,4.9536,4.8863,4.9248,126000.0],["1998-10-14",4.9152,5.0691,4.9152,5.0306,160400.0],["1998-10-15",5.0113,5.1172,4.9825,5.1172,161800.0],["1998-10-16",5.1075,5.1172,5.0113,5.0691,112600.0],["1998-10-19",5.0594,5.1268,5.0402,5.0787,223000.0],["1998-10-20",5.0787,5.0787,4.9248,4.9536,116400.0],["1998-10-21",4.9633,4.9729,4.8478,4.8478,231400.0],["1998-10-22",4.8478,4.9055,4.8478,4.8863,232600.0],["1998-10-23",4.8863,4.9055,4.7997,4.8863,172000.0],["1998-10-26",4.9152,4.9633,4.7901,4.8574,248800.0],["1998-10-27",4.8671,4.8671,4.742,4.8286,2197600.0],["1998-10-28",4.8286,4.8286,4.6526,4.7993,714600.0],["1998-10-29",4.7993,4.7993,4.7308,4.7699,75000.0],["1998-10-30",4.7602,4.8481,4.7602,4.8384,176600.0],["1998-11-02",4.809,4.897,4.7504,4.897,183400.0],["1998-11-03",4.8872,4.985,4.8872,4.9459,266800.0],["1998-11-04",4.9361,4.9557,4.9068,4.9263,108800.0],["1998-11-05",4.9263,4.9654,4.9068,4.9557,166600.0],["1998-11-06",4.9459,4.9557,4.8481,4.9361,168800.0],["1998-11-09",4.9361,4.9654,4.8384,4.9654,112600.0],["1998-11-10",4.9654,4.9654,4.8677,4.9459,228200.0],["1998-11-11",4.9557,4.9557,4.8579,4.9068,67400.0],["1998-11-12",4.8872,4.985,4.8677,4.985,98000.0],["1998-11-13",4.985,4.985,4.8775,4.9459,94400.0],["1998-11-16",4.9752,4.9752,4.9166,4.9361,166800.0],["1998-11-17",4.9752,4.9948,4.9361,4.985,94000.0],["1998-11-18",4.9654,4.9752,4.9361,4.9557,156400.0],["1998-11-19",4.9654,4.9654,4.9068,4.9361,101000.0],["1998-11-20",4.9263,4.9459,4.7699,4.9361,242000.0],["1998-11-23",4.9361,4.9654,4.897,4.9263,183400.0],["1998-11-24",4.9068,4.9263,4.8481,4.897,147600.0],["1998-11-25",4.8579,4.9166,4.8286,4.9166,153800.0],["1998-11-27",4.9068,4.9068,4.8677,4.897,22400.0],["1998-11-30",4.8677,4.8775,4.7504,4.7504,150200.0],["1998-12-01",4.7308,4.7699,4.7308,4.7406,175800.0],["1998-12-02",4.7504,4.809,4.7406,4.7993,137000.0],["1998-12-03",4.7895,4.8481,4.7699,4.8384,110600.0],["1998-12-04",4.8384,4.9166,4.809,4.9068,93000.0],["1998-12-07",4.9166,4.985,4.8775,4.985,125800.0],["1998-12-08",4.9654,5.0143,4.9459,4.985,185800.0],["1998-12-09",5.0632,5.0632,4.9654,5.0045,173600.0],["1998-12-10",4.9948,4.9948,4.8677,4.9068,78000.0],["1998-12-11",4.9068,4.9654,4.897,4.9459,160000.0],["1998-12-14",4.9361,4.9361,4.7993,4.8481,231400.0],["1998-12-15",4.8872,4.8872,4.7602,4.7602,257400.0],["1998-12-16",4.7699,4.809,4.7406,4.7504,101200.0],["1998-12-17",4.7406,4.809,4.7406,4.809,141200.0],["1998-12-18",4.7895,4.8872,4.7699,4.8872,210800.0],["1998-12-21",4.897,4.9166,4.809,4.8579,137400.0],["1998-12-22",4.8677,4.8677,4.7797,4.809,97400.0],["1998-12-23",4.8286,4.8286,4.7406,4.809,100400.0],["1998-12-24",4.7895,4.7993,4.7699,4.7993,97200.0],["1998-12-28",4.8188,4.8286,4.7699,4.8286,75400.0],["1998-12-29",4.8384,4.8677,4.7797,4.8677,59000.0],["1998-12-30",4.8677,4.9263,4.8579,4.9263,100200.0],["1998-12-31",4.9166,5.0436,4.9068,5.0436,227000.0],["1999-01-04",5.0436,5.0632,4.9654,5.0045,312600.0],["1999-01-05",4.985,4.9948,4.8872,4.9068,125400.0],["1999-01-06",4.9068,4.9263,4.7993,4.8677,121400.0],["1999-01-07",4.8286,4.8579,4.809,4.8384,115200.0],["1999-01-08",4.8384,4.8481,4.7895,4.8188,149400.0],["1999-01-11",4.8188,4.8188,4.6917,4.7602,187200.0],["1999-01-12",4.7602,4.8433,4.7504,4.8286,464000.0],["1999-01-13",4.809,4.8481,4.7113,4.7504,684600.0],["1999-01-14",4.7602,4.7602,4.7113,4.7308,240600.0],["1999-01-15",4.7308,4.7308,4.6917,4.7211,167000.0],["1999-01-19",4.7113,4.7406,4.6722,4.6917,250400.0],["1999-01-20",4.6624,4.682,4.6233,4.6722,301800.0],["1999-01-21",4.6429,4.7504,4.6429,4.7504,302400.0],["1999-01-22",4.7211,4.7504,4.7015,4.7406,155600.0],["1999-01-25",4.7113,4.7699,4.7113,4.7602,322800.0],["1999-01-26",4.7504,4.7602,4.7211,4.7504,4167200.0],["1999-01-27",4.7405,4.7703,4.6709,4.7206,225800.0],["1999-01-28",4.7106,4.7206,4.6808,4.6908,113800.0],["1999-01-29",4.6908,4.6908,4.5715,4.6013,108600.0],["1999-02-01",4.5715,4.5914,4.5616,4.5715,214200.0],["1999-02-02",4.5814,4.5814,4.5318,4.5516,707000.0],["1999-02-03",4.5715,4.6113,4.5417,4.5715,165200.0],["1999-02-04",4.5516,4.5616,4.5417,4.5616,125000.0],["1999-02-05",4.5417,4.5516,4.492,4.492,154200.0],["1999-02-08",4.5119,4.5119,4.4423,4.4721,172600.0],["1999-02-09",4.4522,4.4721,4.4125,4.4423,373200.0],["1999-02-10",4.4423,4.4523,4.3727,4.4026,235400.0],["1999-02-11",4.3827,4.4125,4.3827,4.4125,158400.0],["1999-02-12",4.4125,4.4125,4.333,4.3529,119400.0],["1999-02-16",4.3926,4.4026,4.3429,4.3727,235800.0],["1999-02-17",4.3827,4.4224,4.3529,4.3926,426000.0],["1999-02-18",4.3926,4.4125,4.333,4.4125,166800.0],["1999-02-19",4.4125,4.4324,4.3529,4.3727,186800.0],["1999-02-22",4.3926,4.5019,4.3727,4.5019,129600.0],["1999-02-23",4.5019,4.5019,4.4125,4.4423,156600.0],["1999-02-24",4.4523,4.5318,4.4324,4.4622,119800.0],["1999-02-25",4.4622,4.4622,4.3827,4.4224,113400.0],["1999-02-26",4.4224,4.4423,4.3628,4.3827,145400.0],["1999-03-01",4.3727,4.4125,4.3131,4.3429,149000.0],["1999-03-02",4.333,4.4423,4.3131,4.4423,165200.0],["1999-03-03",4.4224,4.5516,4.4125,4.5516,126600.0],["1999-03-04",4.5516,4.5516,4.4522,4.5218,127200.0],["1999-03-05",4.5417,4.5914,4.5119,4.5516,81200.0],["1999-03-08",4.5516,4.5516,4.4522,4.5218,160000.0],["1999-03-09",4.492,4.492,4.3827,4.4423,142800.0],["1999-03-10",4.4423,4.4523,4.3926,4.4324,261800.0],["1999-03-11",4.4522,4.5218,4.4224,4.5218,301400.0],["1999-03-12",4.5019,4.5318,4.4721,4.5318,258600.0],["1999-03-15",4.5417,4.5715,4.5417,4.5616,117600.0],["1999-03-16",4.5516,4.5616,4.5119,4.5417,267400.0],["1999-03-17",4.5516,4.5616,4.4821,4.5218,111200.0],["1999-03-18",4.5218,4.5318,4.4821,4.5218,172400.0],["1999-03-19",4.4622,4.5119,4.4125,4.492,222600.0],["1999-03-22",4.5019,4.5019,4.4224,4.4423,177600.0],["1999-03-23",4.4523,4.492,4.3529,4.4224,212400.0],["1999-03-24",4.4125,4.5218,4.3628,4.5218,571600.0],["1999-03-25",4.5318,4.5318,4.4622,4.5318,90800.0],["1999-03-26",4.5119,4.5218,4.4721,4.4821,220800.0],["1999-03-29",4.4721,4.5019,4.4523,4.492,361800.0],["1999-03-30",4.4721,4.4721,4.3628,4.3628,156600.0],["1999-03-31",4.3628,4.3827,4.1939,4.2336,423000.0],["1999-04-01",4.2734,4.3926,4.2336,4.333,163600.0],["1999-04-05",4.3727,4.3827,4.2634,4.3231,166800.0],["1999-04-06",4.3131,4.333,4.2137,4.3032,214000.0],["1999-04-07",4.3131,4.333,4.2734,4.2932,243800.0],["1999-04-08",4.3032,4.333,4.2734,4.333,118600.0],["1999-04-09",4.333,4.3429,4.3231,4.333,147800.0],["1999-04-12",4.3231,4.3926,4.3231,4.3827,179400.0],["1999-04-13",4.3926,4.4324,4.3827,4.4026,275200.0],["1999-04-14",4.4125,4.4324,4.3727,4.4026,177000.0],["1999-04-15",4.4026,4.4324,4.3628,4.4125,197200.0],["1999-04-16",4.4125,4.4622,4.3926,4.4622,199200.0],["1999-04-19",4.4622,4.5516,4.4523,4.5417,212200.0],["1999-04-20",4.5516,4.6212,4.5318,4.6013,230200.0],["1999-04-21",4.6013,4.6311,4.5715,4.6311,158400.0],["1999-04-22",4.6212,4.651,4.5318,4.5715,851800.0],["1999-04-23",4.5616,4.6013,4.5119,4.6013,418000.0],["1999-04-26",4.6013,4.6311,4.5417,4.6013,612200.0],["1999-04-27",4.6113,4.6311,4.5715,4.6212,4399600.0],["1999-04-28",4.6212,4.7628,4.601,4.7223,377000.0],["1999-04-29",4.7223,4.7223,4.6616,4.7122,215800.0],["1999-04-30",4.7223,4.7527,4.6515,4.6819,348200.0],["1999-05-03",4.6718,4.7021,4.6414,4.7021,413600.0],["1999-05-04",4.692,4.692,4.6212,4.6313,216000.0],["1999-05-05",4.6313,4.6515,4.5909,4.6414,164600.0],["1999-05-06",4.6515,4.6819,4.5909,4.6718,182200.0],["1999-05-07",4.6718,4.692,4.6414,4.6718,144600.0],["1999-05-10",4.6515,4.6819,4.6313,4.6313,191400.0],["1999-05-11",4.6414,4.6718,4.601,4.6111,294400.0],["1999-05-12",4.6313,4.6515,4.6111,4.6515,162800.0],["1999-05-13",4.6515,4.8336,4.6515,4.8336,358200.0],["1999-05-14",4.8336,4.8336,4.6819,4.7324,185800.0],["1999-05-17",4.8538,4.8538,4.7527,4.7931,241000.0],["1999-05-18",4.8133,4.8336,4.692,4.7425,208400.0],["1999-05-19",4.7425,4.783,4.7122,4.7628,180800.0],["1999-05-20",4.7729,4.783,4.7425,4.7425,155400.0],["1999-05-21",4.7425,4.7931,4.7425,4.7628,196400.0],["1999-05-24",4.7628,4.8841,4.7628,4.874,254200.0],["1999-05-25",4.8942,4.9448,4.874,4.874,234000.0],["1999-05-26",4.9043,4.9246,4.8841,4.9144,109200.0],["1999-05-27",4.8942,4.9043,4.783,4.8639,152000.0],["1999-05-28",4.8538,4.9144,4.8437,4.8841,296600.0],["1999-06-01",4.8538,4.8639,4.8032,4.8336,152600.0],["1999-06-02",4.8437,4.8437,4.8032,4.8234,146000.0],["1999-06-03",4.8032,4.8336,4.783,4.7931,205000.0],["1999-06-04",4.8234,4.8538,4.8234,4.8538,108800.0],["1999-06-07",4.8538,4.874,4.8335,4.874,249600.0],["1999-06-08",4.8538,4.8639,4.7729,4.783,225400.0],["1999-06-09",4.8133,4.8639,4.7931,4.8437,127000.0],["1999-06-10",4.8437,4.8437,4.783,4.8234,176600.0],["1999-06-11",4.8032,4.8336,4.783,4.7931,92400.0],["1999-06-14",4.8538,4.8942,4.8336,4.8841,168400.0],["1999-06-15",4.9144,4.9448,4.9043,4.9246,249800.0],["1999-06-16",4.9549,4.9953,4.8841,4.8841,188800.0],["1999-06-17",4.8841,4.9246,4.8032,4.8639,289400.0],["1999-06-18",4.8639,4.9144,4.8639,4.9144,262200.0],["1999-06-21",4.9043,4.9144,4.783,4.8639,68800.0],["1999-06-22",4.8336,4.874,4.783,4.8437,203800.0],["1999-06-23",4.8336,4.8336,4.7628,4.8032,142800.0],["1999-06-24",4.7527,4.7931,4.7324,4.7729,346600.0],["1999-06-25",4.7729,4.8032,4.7527,4.7628,102400.0],["1999-06-28",4.7931,4.8437,4.783,4.8437,90400.0],["1999-06-29",4.8336,4.8437,4.7223,4.8336,153800.0],["1999-06-30",4.8133,4.8133,4.5605,4.5909,557200.0],["1999-07-01",4.6819,4.7527,4.6212,4.7021,328800.0],["1999-07-02",4.6819,4.7425,4.6616,4.7425,177800.0],["1999-07-06",4.7223,4.7324,4.6718,4.7021,150600.0],["1999-07-07",4.7021,4.7425,4.7021,4.7223,91200.0],["1999-07-08",4.7223,4.8032,4.7122,4.783,176800.0],["1999-07-09",4.783,4.783,4.7425,4.7628,266800.0],["1999-07-12",4.7729,4.7729,4.7122,4.7425,125200.0],["1999-07-13",4.7223,4.7324,4.692,4.7223,136400.0],["1999-07-14",4.7122,4.7425,4.7021,4.7324,76400.0],["1999-07-15",4.7425,4.8032,4.7021,4.8032,398800.0],["1999-07-16",4.8032,4.8032,4.7122,4.7324,91000.0],["1999-07-19",4.7425,4.7931,4.7122,4.783,262400.0],["1999-07-20",4.7729,4.7931,4.7729,4.7931,94800.0],["1999-07-21",4.7931,4.8234,4.7729,4.8234,177600.0],["1999-07-22",4.8234,4.8538,4.7527,4.8437,140600.0],["1999-07-23",4.8437,4.8437,4.783,4.8336,145800.0],["1999-07-26",4.8336,4.8538,4.8032,4.8437,92800.0],["1999-07-27",4.8538,4.8639,4.8133,4.8336,159600.0],["1999-07-28",4.8233,4.8233,4.7307,4.741,3707800.0],["1999-07-29",4.7101,4.7101,4.6484,4.6793,161000.0],["1999-07-30",4.6896,4.7616,4.6793,4.7513,164400.0],["1999-08-02",4.7513,4.7513,4.669,4.669,167800.0],["1999-08-03",4.6279,4.7101,4.6279,4.669,196800.0],["1999-08-04",4.669,4.669,4.5867,4.6382,229000.0],["1999-08-05",4.6382,4.6382,4.5867,4.6382,136600.0],["1999-08-06",4.6382,4.6382,4.5559,4.6073,110000.0],["1999-08-09",4.597,4.6793,4.5456,4.6587,136600.0],["1999-08-10",4.6587,4.6587,4.525,4.597,119800.0],["1999-08-11",4.6279,4.6382,4.5662,4.597,303800.0],["1999-08-12",4.597,4.597,4.525,4.5764,103600.0],["1999-08-13",4.597,4.597,4.4839,4.5662,122800.0],["1999-08-16",4.5867,4.5867,4.4428,4.4633,330800.0],["1999-08-17",4.4839,4.5147,4.4428,4.4736,155800.0],["1999-08-18",4.4839,4.4942,4.4428,4.453,138600.0],["1999-08-19",4.4839,4.5353,4.4428,4.525,75200.0],["1999-08-20",4.5147,4.5662,4.4839,4.5662,126400.0],["1999-08-23",4.5662,4.597,4.5353,4.5662,72800.0],["1999-08-24",4.5456,4.5867,4.5147,4.5456,102200.0],["1999-08-25",4.5559,4.6279,4.4633,4.597,209800.0],["1999-08-26",4.6073,4.6999,4.597,4.6896,233800.0],["1999-08-27",4.6896,4.7307,4.6279,4.7307,244600.0],["1999-08-30",4.7204,4.741,4.6587,4.7307,235400.0],["1999-08-31",4.7204,4.7924,4.6999,4.7616,298000.0],["1999-09-01",4.7718,4.7718,4.741,4.741,191000.0],["1999-09-02",4.7101,4.7513,4.6999,4.7513,196400.0],["1999-09-03",4.7513,4.8438,4.7513,4.8438,182000.0],["1999-09-07",4.8336,4.8438,4.7718,4.7821,61600.0],["1999-09-08",4.7924,4.813,4.7616,4.7616,232000.0],["1999-09-09",4.7616,4.7821,4.7307,4.7513,85000.0],["1999-09-10",4.7513,4.813,4.6999,4.7821,100200.0],["1999-09-13",4.7718,4.7821,4.6793,4.6999,143400.0],["1999-09-14",4.6896,4.741,4.6176,4.7204,144400.0],["1999-09-15",4.741,4.7821,4.6999,4.741,131000.0],["1999-09-16",4.741,4.7616,4.6484,4.7204,92600.0],["1999-09-17",4.7204,4.741,4.7101,4.741,105000.0],["1999-09-20",4.7204,4.7616,4.6896,4.7204,73800.0],["1999-09-21",4.6999,4.6999,4.5764,4.5867,84000.0],["1999-09-22",4.5662,4.597,4.5456,4.5867,117400.0],["1999-09-23",4.5764,4.5867,4.4942,4.525,115800.0],["1999-09-24",4.4839,4.5045,4.4428,4.4839,140200.0],["1999-09-27",4.4839,4.5456,4.4428,4.5045,194000.0],["1999-09-28",4.4633,4.4736,4.4016,4.4325,123800.0],["1999-09-29",4.4222,4.453,4.4119,4.4325,78000.0],["1999-09-30",4.4222,4.5764,4.4222,4.5559,151000.0],["1999-10-01",4.5147,4.6073,4.453,4.6073,247800.0],["1999-10-04",4.6073,4.741,4.6073,4.741,238800.0],["1999-10-05",4.7307,4.741,4.6279,4.6484,106400.0],["1999-10-06",4.6484,4.7307,4.6279,4.7307,206200.0],["1999-10-07",4.7204,4.7204,4.5662,4.5867,151000.0],["1999-10-08",4.6073,4.6587,4.5353,4.5353,98200.0],["1999-10-11",4.5559,4.6073,4.5559,4.6073,99200.0],["1999-10-12",4.6073,4.6073,4.5045,4.5559,89800.0],["1999-10-13",4.5456,4.5919,4.5456,4.5559,86200.0],["1999-10-14",4.525,4.6484,4.525,4.6176,81000.0],["1999-10-15",4.597,4.597,4.4736,4.5353,99200.0],["1999-10-18",4.5559,4.5764,4.5147,4.5456,72600.0],["1999-10-19",4.5456,4.5662,4.525,4.525,110200.0],["1999-10-20",4.5147,4.525,4.4325,4.5147,105400.0],["1999-10-21",4.4942,4.5353,4.381,4.4222,181200.0],["1999-10-22",4.4016,4.4428,4.381,4.381,212400.0],["1999-10-25",4.3605,4.381,4.3296,4.381,594000.0],["1999-10-26",4.3811,4.4325,4.3708,4.4119,3925800.0],["1999-10-27",4.4224,4.5796,4.4224,4.5586,337200.0],["1999-10-28",4.6005,4.6425,4.5796,4.611,144800.0],["1999-10-29",4.6529,4.6529,4.5481,4.5586,249600.0],["1999-11-01",4.5901,4.6634,4.5901,4.6634,251000.0],["1999-11-02",4.6634,4.7263,4.6529,4.7053,187400.0],["1999-11-03",4.6948,4.7368,4.6844,4.6948,127400.0],["1999-11-04",4.7158,4.7263,4.6739,4.6948,157200.0],["1999-11-05",4.7158,4.7892,4.7158,4.7682,355600.0],["1999-11-08",4.7368,4.7996,4.6844,4.6948,116200.0],["1999-11-09",4.7158,4.7158,4.632,4.6634,136400.0],["1999-11-10",4.6634,4.6844,4.6215,4.6634,229200.0],["1999-11-11",4.6739,4.6844,4.6477,4.6529,267200.0],["1999-11-12",4.6739,4.6948,4.632,4.6844,348400.0],["1999-11-15",4.7787,4.7787,4.7368,4.7787,317200.0],["1999-11-16",4.7892,4.7996,4.7577,4.7787,191400.0],["1999-11-17",4.7682,4.7787,4.6948,4.7053,188000.0],["1999-11-18",4.7053,4.7053,4.632,4.632,556200.0],["1999-11-19",4.6215,4.6529,4.5586,4.6005,134400.0],["1999-11-22",4.6005,4.6005,4.4853,4.5062,139200.0],["1999-11-23",4.4853,4.4957,4.3805,4.4433,192400.0],["1999-11-24",4.4433,4.5167,4.4119,4.4538,190600.0],["1999-11-26",4.4748,4.4748,4.4014,4.4119,74200.0],["1999-11-29",4.3909,4.3909,4.2233,4.3385,264600.0],["1999-11-30",4.3805,4.5481,4.349,4.5377,392000.0],["1999-12-01",4.5272,4.5481,4.5167,4.5481,169600.0],["1999-12-02",4.5272,4.5586,4.4433,4.5586,116200.0],["1999-12-03",4.5691,4.5796,4.5272,4.5377,255000.0],["1999-12-06",4.5167,4.5901,4.4538,4.5901,291000.0],["1999-12-07",4.5796,4.611,4.5691,4.611,165400.0],["1999-12-08",4.5901,4.6005,4.5272,4.5586,309000.0],["1999-12-09",4.5691,4.5901,4.5586,4.5796,195000.0],["1999-12-10",4.5691,4.5796,4.4853,4.4853,193600.0],["1999-12-13",4.5062,4.5062,4.3595,4.3909,135000.0],["1999-12-14",4.349,4.4329,4.3071,4.4329,464800.0],["1999-12-15",4.4329,4.5272,4.4119,4.5272,174200.0],["1999-12-16",4.5167,4.5481,4.4853,4.5272,232000.0],["1999-12-17",4.5377,4.5377,4.4329,4.5272,263000.0],["1999-12-20",4.5272,4.5691,4.4957,4.5691,271600.0],["1999-12-21",4.5691,4.6425,4.5481,4.632,280000.0],["1999-12-22",4.6215,4.6425,4.611,4.632,256800.0],["1999-12-23",4.632,4.6634,4.611,4.632,231200.0],["1999-12-27",4.6215,4.6529,4.5901,4.632,187800.0],["1999-12-28",4.632,4.7158,4.5901,4.7053,157400.0],["1999-12-29",4.6949,4.7053,4.6215,4.6529,146200.0],["1999-12-30",4.632,4.7263,4.611,4.6215,159800.0],["1999-12-31",4.6215,4.6634,4.6005,4.611,85400.0],["2000-01-03",4.611,4.611,4.4643,4.4957,229400.0],["2000-01-04",4.4538,4.5167,4.4329,4.4957,239600.0],["2000-01-05",4.4853,4.7577,4.4853,4.7158,284200.0],["2000-01-06",4.6948,4.7787,4.6425,4.7158,142800.0],["2000-01-07",4.7158,4.7996,4.6949,4.7787,130400.0],["2000-01-10",4.7682,4.8101,4.7368,4.7892,205800.0],["2000-01-11",4.7682,4.8101,4.7577,4.7787,193400.0],["2000-01-12",4.7368,4.8416,4.7263,4.8311,150200.0],["2000-01-13",4.8311,4.9044,4.8311,4.873,177000.0],["2000-01-14",4.9044,4.9044,4.7682,4.8101,226400.0],["2000-01-18",4.7787,4.8206,4.7053,4.7787,219800.0],["2000-01-19",4.7682,4.852,4.7368,4.8206,247800.0],["2000-01-20",4.7996,5.0092,4.7368,5.0092,405200.0],["2000-01-21",5.0407,5.8266,5.0302,5.6066,1513200.0],["2000-01-24",5.6066,6.3297,5.6066,5.8057,1821200.0],["2000-01-25",5.8057,5.9105,5.135,5.2398,584400.0],["2000-01-26",5.2398,5.2398,5.0616,5.1245,1566800.0],["2000-01-27",5.1458,5.1458,5.0606,5.0926,882600.0],["2000-01-28",5.0925,5.0925,5.0073,5.0606,319000.0],["2000-01-31",5.0286,5.0819,5.0073,5.0819,315600.0],["2000-02-01",5.0819,5.0819,5.0286,5.0819,631000.0],["2000-02-02",5.0819,5.0819,4.9221,4.9221,356200.0],["2000-02-03",4.9647,5.0286,4.9647,5.0286,638200.0],["2000-02-04",5.0286,5.0286,4.9008,4.9541,237400.0],["2000-02-07",4.9434,4.9647,4.9008,4.9541,159600.0],["2000-02-08",4.9754,4.986,4.9327,4.9647,723000.0],["2000-02-09",4.954,5.0073,4.954,4.9967,213000.0],["2000-02-10",4.9754,5.1139,4.9754,5.0712,492600.0],["2000-02-11",5.0606,5.1991,5.0286,5.1458,303000.0],["2000-02-14",5.1671,5.263,5.1245,5.1884,222800.0],["2000-02-15",5.2097,5.3589,5.1778,5.3482,343600.0],["2000-02-16",5.3482,5.3482,5.2737,5.3056,172600.0],["2000-02-17",5.2843,5.3269,5.2417,5.2737,670800.0],["2000-02-18",5.2524,5.2737,5.1245,5.1565,173200.0],["2000-02-22",5.1458,5.1778,5.0393,5.1139,279200.0],["2000-02-23",5.1032,5.1139,4.9434,5.0286,462400.0],["2000-02-24",5.0286,5.0286,4.9221,4.9541,250200.0],["2000-02-25",4.954,4.9754,4.8369,4.8475,194800.0],["2000-02-28",4.8475,4.8795,4.7836,4.8369,247400.0],["2000-02-29",4.8369,4.8475,4.7729,4.7942,254400.0],["2000-03-01",4.8155,4.8475,4.6664,4.7516,190600.0],["2000-03-02",4.7516,4.8049,4.6877,4.6877,374800.0],["2000-03-03",4.709,4.709,4.6557,4.677,347000.0],["2000-03-06",4.6877,4.6877,4.6025,4.6557,239800.0],["2000-03-07",4.6451,4.709,4.6131,4.709,532600.0],["2000-03-08",4.709,4.9114,4.6877,4.8688,423400.0],["2000-03-09",4.8262,4.8795,4.8262,4.8688,658800.0],["2000-03-10",4.8475,4.8795,4.741,4.8262,187400.0],["2000-03-13",4.8156,4.8156,4.709,4.741,129800.0],["2000-03-14",4.741,4.7729,4.6451,4.6984,141800.0],["2000-03-15",4.709,4.7729,4.6557,4.7623,251800.0],["2000-03-16",4.7623,5.2737,4.7623,5.263,476200.0],["2000-03-17",5.0925,5.1032,4.9754,4.9967,234600.0],["2000-03-20",5.018,5.1245,5.0073,5.0393,146600.0],["2000-03-21",5.0499,5.1032,4.9434,4.9647,204200.0],["2000-03-22",4.9647,4.986,4.8156,4.8369,147000.0],["2000-03-23",4.8369,4.9754,4.8369,4.9647,169400.0],["2000-03-24",4.954,4.9647,4.9114,4.9327,127600.0],["2000-03-27",4.9327,4.9327,4.8262,4.8262,208800.0],["2000-03-28",4.8475,4.8475,4.7303,4.7303,118600.0],["2000-03-29",4.7623,4.986,4.7623,4.9114,324600.0],["2000-03-30",4.954,5.0819,4.954,4.9967,213000.0],["2000-03-31",5.018,5.1884,4.986,5.1884,390800.0],["2000-04-03",5.1565,5.1565,4.9967,5.0606,201600.0],["2000-04-04",5.0393,5.1245,4.8369,5.0073,191000.0],["2000-04-05",4.986,5.1778,4.986,5.1245,180600.0],["2000-04-06",5.1245,5.1352,4.9967,5.0286,112600.0],["2000-04-07",5.018,5.0499,4.9221,4.986,173200.0],["2000-04-10",4.9754,5.0606,4.9647,5.0286,128600.0],["2000-04-11",5.0286,5.1245,5.0073,5.0712,234400.0],["2000-04-12",5.0499,5.1991,5.0499,5.1032,135800.0],["2000-04-13",5.0606,5.1565,5.0286,5.1458,157200.0],["2000-04-14",5.1352,5.1352,4.9647,4.9754,205600.0],["2000-04-17",4.9434,5.0926,4.8582,5.0926,213200.0],["2000-04-18",5.0926,5.1778,5.0073,5.1671,234400.0],["2000-04-19",5.1671,5.1671,4.986,5.1139,159400.0],["2000-04-20",5.0926,5.1565,5.0606,5.1245,104000.0],["2000-04-24",5.1565,5.1991,5.1139,5.1671,93000.0],["2000-04-25",5.1352,5.263,5.1245,5.2311,365400.0],["2000-04-26",5.2419,5.5235,5.2311,5.491,963800.0],["2000-04-27",5.4585,5.491,5.3285,5.3502,137800.0],["2000-04-28",5.3718,5.3718,5.1336,5.1986,152200.0],["2000-05-01",5.2094,5.2419,5.1336,5.1336,103800.0],["2000-05-02",5.1336,5.1336,4.9495,4.9603,229000.0],["2000-05-03",4.982,5.0036,4.8953,4.9603,151600.0],["2000-05-04",5.0036,5.2311,5.0036,5.1877,349200.0],["2000-05-05",5.1552,5.1769,4.9495,5.0036,235000.0],["2000-05-08",4.9711,5.2202,4.9711,5.1227,278000.0],["2000-05-09",5.0794,5.1769,4.9495,5.0144,336600.0],["2000-05-10",5.0253,5.0903,4.982,5.0686,320600.0],["2000-05-11",5.0469,5.1877,5.0469,5.1661,194400.0],["2000-05-12",5.1877,5.1877,5.0036,5.0686,162200.0],["2000-05-15",5.1119,5.2744,5.0253,5.2419,355200.0],["2000-05-16",5.2419,5.2419,5.1228,5.1661,180000.0],["2000-05-17",5.1661,5.1661,5.0253,5.0469,367600.0],["2000-05-18",5.0903,5.1877,5.0686,5.1011,157400.0],["2000-05-19",5.0686,5.0686,4.9495,5.0036,141200.0],["2000-05-22",5.0036,5.1552,5.0036,5.0253,129000.0],["2000-05-23",4.982,4.982,4.8845,4.8953,203800.0],["2000-05-24",4.9061,4.9603,4.8736,4.917,155200.0],["2000-05-25",4.8736,4.8736,4.7653,4.8412,200800.0],["2000-05-26",4.8628,4.9711,4.852,4.9386,152800.0],["2000-05-30",4.982,5.0253,4.787,4.8845,171600.0],["2000-05-31",4.8845,4.8953,4.7978,4.7978,151800.0],["2000-06-01",4.8087,4.9278,4.8087,4.9061,120800.0],["2000-06-02",4.9278,4.982,4.917,4.9603,273600.0],["2000-06-05",4.9386,4.9495,4.7653,4.8087,165400.0],["2000-06-06",4.7978,4.9386,4.7762,4.917,197200.0],["2000-06-07",4.8737,4.9061,4.8303,4.8737,131400.0],["2000-06-08",4.8953,4.8953,4.7653,4.8087,125400.0],["2000-06-09",4.8087,4.9386,4.8087,4.917,194000.0],["2000-06-12",4.8737,4.982,4.8737,4.8953,101600.0],["2000-06-13",4.8953,5.0144,4.8953,4.9278,160600.0],["2000-06-14",4.9061,4.9495,4.8628,4.8845,141000.0],["2000-06-15",4.8737,5.1119,4.8737,5.0794,309200.0],["2000-06-16",4.8953,5.1877,4.8953,5.1336,450200.0],["2000-06-19",5.1119,5.1336,5.0253,5.0361,156600.0],["2000-06-20",5.0361,5.0686,4.9603,5.0036,192400.0],["2000-06-21",5.0144,5.0794,4.9711,4.9711,125200.0],["2000-06-22",4.9711,4.982,4.8303,4.8303,234000.0],["2000-06-23",4.852,4.917,4.7437,4.8412,326200.0],["2000-06-26",4.8303,4.8845,4.8195,4.8303,164600.0],["2000-06-27",4.8195,4.8303,4.6354,4.6354,219800.0],["2000-06-28",4.657,4.7653,4.5704,4.7545,235000.0],["2000-06-29",4.7329,4.7978,4.7112,4.7545,174600.0],["2000-06-30",4.7545,4.7978,4.4621,4.5081,915800.0],["2000-07-03",4.5921,4.657,4.5812,4.6137,129000.0],["2000-07-05",4.6354,4.6679,4.5596,4.5921,194600.0],["2000-07-06",4.5921,4.6462,4.5921,4.6029,109400.0],["2000-07-07",4.6029,4.6679,4.6029,4.6246,225600.0],["2000-07-10",4.6354,4.7112,4.6354,4.6679,396000.0],["2000-07-11",4.5921,4.6462,4.5921,4.5921,406800.0],["2000-07-12",4.6029,4.6137,4.5812,4.5812,399600.0],["2000-07-13",4.6029,4.6137,4.5812,4.6029,234600.0],["2000-07-14",4.6462,4.657,4.5921,4.5921,167400.0],["2000-07-17",4.5921,4.6246,4.5596,4.5921,335200.0],["2000-07-18",4.5921,4.6679,4.5704,4.6246,318600.0],["2000-07-19",4.6246,4.7545,4.6029,4.7004,268600.0],["2000-07-20",4.6787,4.7112,4.6462,4.6787,222600.0],["2000-07-21",4.6354,4.7112,4.6029,4.6246,241200.0],["2000-07-24",4.6354,4.6354,4.5271,4.5379,172600.0],["2000-07-25",4.5596,4.6137,4.5379,4.6029,317600.0],["2000-07-26",4.6246,4.6246,4.5921,4.6246,4593800.0],["2000-07-27",4.6797,4.746,4.6797,4.746,780000.0],["2000-07-28",4.7239,4.7349,4.6246,4.7018,147800.0],["2000-07-31",4.6797,4.7128,4.6246,4.6466,112000.0],["2000-08-01",4.6356,4.746,4.6356,4.7349,123400.0],["2000-08-02",4.7128,4.8122,4.7018,4.8122,238200.0],["2000-08-03",4.8011,4.9446,4.8011,4.8701,314200.0],["2000-08-04",4.8784,4.9336,4.7901,4.8453,219200.0],["2000-08-07",4.8894,4.9777,4.8784,4.9474,288200.0],["2000-08-08",4.9336,5.1543,4.9336,5.0881,453400.0],["2000-08-09",5.0881,5.2095,5.066,5.0991,532800.0],["2000-08-10",5.1212,5.1654,5.0991,5.1571,263600.0],["2000-08-11",5.1433,5.2647,5.1433,5.2426,253600.0],["2000-08-14",5.2426,5.2426,5.1323,5.1654,159200.0],["2000-08-15",5.1985,5.2206,5.0991,5.0991,123800.0],["2000-08-16",5.1433,5.1654,5.0991,5.1433,160200.0],["2000-08-17",5.1543,5.2095,5.0991,5.1543,208200.0],["2000-08-18",5.1323,5.1985,5.1212,5.1985,145600.0],["2000-08-21",5.1874,5.1874,5.044,5.066,146800.0],["2000-08-22",5.055,5.0771,5.0109,5.044,128000.0],["2000-08-23",5.0329,5.044,5.0109,5.0329,84200.0],["2000-08-24",5.0109,5.055,4.9667,5.0219,144000.0],["2000-08-25",5.0109,5.066,4.9667,5.0219,142600.0],["2000-08-28",5.0219,5.1543,5.0109,5.1433,214600.0],["2000-08-29",5.1433,5.1764,5.1323,5.1433,154200.0],["2000-08-30",5.1323,5.1654,5.1323,5.1543,115000.0],["2000-08-31",5.1433,5.2206,5.1433,5.1654,218000.0],["2000-09-01",5.1654,5.2316,5.1433,5.2095,124800.0],["2000-09-05",5.2095,5.2757,5.1874,5.1985,106200.0],["2000-09-06",5.2316,5.2868,5.1874,5.2757,203600.0],["2000-09-07",5.2868,5.3309,5.2647,5.3199,173600.0],["2000-09-08",5.2978,5.4247,5.2978,5.4247,175000.0],["2000-09-11",5.4082,5.5186,5.3861,5.4882,183600.0],["2000-09-12",5.4634,5.4744,5.342,5.4303,244000.0],["2000-09-13",5.4303,5.4634,5.3309,5.3309,158200.0],["2000-09-14",5.3199,5.342,5.2537,5.3089,142800.0],["2000-09-15",5.2757,5.4634,5.2757,5.3889,299600.0],["2000-09-18",5.364,5.364,5.2316,5.2757,145200.0],["2000-09-19",5.2426,5.2426,5.066,5.0881,189000.0],["2000-09-20",5.1102,5.1212,4.9557,5.0329,196600.0],["2000-09-21",5.0329,5.0771,4.8784,4.9557,154600.0],["2000-09-22",4.9336,5.066,4.9005,5.0329,166800.0],["2000-09-25",5.0881,5.0881,4.9888,5.044,162200.0],["2000-09-26",5.0109,5.1323,4.9667,5.066,173200.0],["2000-09-27",5.066,5.1543,5.055,5.1433,118800.0],["2000-09-28",5.1323,5.2095,5.0991,5.1323,117800.0],["2000-09-29",5.0991,5.2095,5.0991,5.1902,294000.0],["2000-10-02",5.1654,5.2316,5.1433,5.2095,172200.0],["2000-10-03",5.2095,5.2757,5.1985,5.2206,315000.0],["2000-10-04",5.1985,5.2316,5.055,5.066,234400.0],["2000-10-05",5.066,5.1433,5.066,5.1323,188000.0],["2000-10-06",5.1323,5.1874,5.1212,5.1433,109800.0],["2000-10-09",5.1433,5.1764,5.0991,5.1654,128200.0],["2000-10-10",5.1654,5.3199,5.1654,5.2537,152400.0],["2000-10-11",5.2316,5.3199,5.2206,5.2537,193200.0],["2000-10-12",5.2316,5.2978,5.2206,5.2426,182000.0],["2000-10-13",5.2095,5.3089,5.2095,5.3089,330200.0],["2000-10-16",5.2978,5.353,5.2978,5.342,141400.0],["2000-10-17",5.342,5.3861,5.342,5.364,424400.0],["2000-10-18",5.342,5.342,5.2757,5.3089,328200.0],["2000-10-19",5.3089,5.353,5.3089,5.342,165000.0],["2000-10-20",5.364,5.4192,5.2978,5.3089,266200.0],["2000-10-23",5.342,5.4192,5.3309,5.364,117200.0],["2000-10-24",5.342,5.3861,5.2868,5.3089,164400.0],["2000-10-25",5.2978,5.3199,5.1985,5.2095,127000.0],["2000-10-26",5.2316,5.2978,5.1985,5.2316,4205400.0],["2000-10-27",5.2765,5.3439,5.2316,5.3214,396400.0],["2000-10-30",5.299,5.4898,5.299,5.4561,146800.0],["2000-10-31",5.4674,5.4786,5.4112,5.4449,187000.0],["2000-11-01",5.4786,5.5459,5.4561,5.4898,255800.0],["2000-11-02",5.4786,5.501,5.4112,5.4561,128200.0],["2000-11-03",5.4224,5.4674,5.3663,5.4,120400.0],["2000-11-06",5.4337,5.4786,5.4,5.4337,128600.0],["2000-11-07",5.4337,5.4561,5.3775,5.3775,181400.0],["2000-11-08",5.4,5.4449,5.3326,5.3326,220200.0],["2000-11-09",5.3551,5.4561,5.3326,5.4337,206600.0],["2000-11-10",5.4561,5.5572,5.4449,5.5347,282400.0],["2000-11-13",5.5347,5.6358,5.5347,5.5908,351000.0],["2000-11-14",5.6358,5.6358,5.5572,5.5684,204000.0],["2000-11-15",5.5908,5.6021,5.5123,5.5572,180400.0],["2000-11-16",5.5459,5.5684,5.4674,5.5235,285200.0],["2000-11-17",5.5459,5.6133,5.5235,5.5796,145400.0],["2000-11-20",5.5572,5.6582,5.5572,5.6357,155200.0],["2000-11-21",5.6357,5.6582,5.5684,5.6582,218200.0],["2000-11-22",5.6245,5.6582,5.6245,5.6582,132000.0],["2000-11-24",5.6358,5.6694,5.6245,5.647,91200.0],["2000-11-27",5.6919,5.6919,5.6245,5.647,184800.0],["2000-11-28",5.6133,5.6582,5.6133,5.6582,254200.0],["2000-11-29",5.6582,5.7031,5.6133,5.6807,131000.0],["2000-11-30",5.6807,5.7256,5.6133,5.7256,211400.0],["2000-12-01",5.7031,5.7143,5.647,5.6919,147600.0],["2000-12-04",5.6919,5.7368,5.6807,5.7368,148200.0],["2000-12-05",5.7368,5.7368,5.4786,5.501,421800.0],["2000-12-06",5.5235,5.5684,5.4561,5.4786,388400.0],["2000-12-07",5.4786,5.5123,5.4561,5.4786,230200.0],["2000-12-08",5.4898,5.6582,5.4561,5.6582,308800.0],["2000-12-11",5.6358,5.6358,5.4786,5.5235,447800.0],["2000-12-12",5.5123,5.5123,5.3775,5.4112,275000.0],["2000-12-13",5.4224,5.4449,5.3551,5.3775,242800.0],["2000-12-14",5.3775,5.4224,5.3214,5.3214,204200.0],["2000-12-15",5.2765,5.3663,5.2316,5.3102,434400.0],["2000-12-18",5.3551,5.3663,5.254,5.299,291800.0],["2000-12-19",5.299,5.299,5.254,5.2765,324800.0],["2000-12-20",5.2765,5.3439,5.2091,5.3102,454200.0],["2000-12-21",5.3326,5.4786,5.3214,5.4561,253400.0],["2000-12-22",5.4786,5.501,5.4337,5.501,120800.0],["2000-12-26",5.4898,5.5347,5.4337,5.5347,206400.0],["2000-12-27",5.5347,5.6133,5.5235,5.6133,304200.0],["2000-12-28",5.6245,5.748,5.6245,5.748,361400.0],["2000-12-29",5.7143,5.7705,5.7031,5.7256,258200.0],["2001-01-02",5.748,5.7705,5.5572,5.5684,306400.0],["2001-01-03",5.5684,5.7031,5.501,5.5123,382800.0],["2001-01-04",5.4898,5.5235,5.254,5.2877,622400.0],["2001-01-05",5.2765,5.3439,5.1867,5.2091,322200.0],["2001-01-08",5.1979,5.254,5.1642,5.254,513600.0],["2001-01-09",5.2765,5.3663,5.2765,5.3663,567800.0],["2001-01-10",5.4,5.501,5.3888,5.501,471000.0],["2001-01-11",5.4898,5.501,5.3888,5.4112,735000.0],["2001-01-12",5.4,5.4224,5.3551,5.3663,406000.0],["2001-01-16",5.3439,5.3888,5.299,5.3663,476600.0],["2001-01-17",5.3775,5.4449,5.3775,5.4224,222200.0],["2001-01-18",5.4337,5.4786,5.3888,5.4786,210800.0],["2001-01-19",5.4786,5.5347,5.4224,5.5123,260000.0],["2001-01-22",5.501,5.5572,5.4786,5.501,272400.0],["2001-01-23",5.5347,5.6582,5.5235,5.6357,303400.0],["2001-01-24",5.6358,5.7368,5.6133,5.7031,303600.0],["2001-01-25",5.6919,5.7368,5.6694,5.7256,426000.0],["2001-01-26",5.7143,5.748,5.6245,5.7031,5273800.0],["2001-01-29",5.7268,5.7852,5.7031,5.7049,679800.0],["2001-01-30",5.7396,5.7451,5.6484,5.6557,243200.0],["2001-01-31",5.694,5.694,5.5297,5.5662,260800.0],["2001-02-01",5.5662,5.5662,5.4805,5.5662,175000.0],["2001-02-02",5.5662,5.5662,5.4951,5.4987,247400.0],["2001-02-05",5.5389,5.621,5.5024,5.5973,479400.0],["2001-02-06",5.6027,5.6283,5.5589,5.5936,359400.0],["2001-02-07",5.5936,5.7469,5.5845,5.6958,295000.0],["2001-02-08",5.6757,5.767,5.6757,5.7305,257800.0],["2001-02-09",5.7396,5.9002,5.7214,5.8747,328200.0],["2001-02-12",5.8856,5.986,5.7779,5.8163,320400.0],["2001-02-13",5.7761,5.8473,5.767,5.8126,289800.0],["2001-02-14",5.8126,5.8217,5.7396,5.8217,159000.0],["2001-02-15",5.8491,5.8491,5.767,5.8217,270000.0],["2001-02-16",5.8217,5.9312,5.8126,5.8911,346600.0],["2001-02-20",5.8911,5.9221,5.8692,5.9057,150400.0],["2001-02-21",5.986,6.0225,5.9166,6.0225,310000.0],["2001-02-22",6.0042,6.0152,5.9586,6.0134,239000.0],["2001-02-23",6.0407,6.0407,5.9458,5.9641,454200.0],["2001-02-26",5.9714,6.059,5.9714,6.0407,274200.0],["2001-02-27",6.0316,6.0407,6.0042,6.0134,157200.0],["2001-02-28",6.0225,6.0407,5.9677,6.0225,258600.0],["2001-03-01",6.0225,6.0225,5.9221,5.9604,274000.0],["2001-03-02",5.9604,6.0225,5.9604,6.0207,325200.0],["2001-03-05",6.0188,6.0553,5.9878,6.0261,175400.0],["2001-03-06",5.9951,6.0225,5.9586,5.9677,152200.0],["2001-03-07",6.0042,6.0225,5.9458,5.986,145400.0],["2001-03-08",6.0134,6.0134,5.9258,5.9641,168400.0],["2001-03-09",5.9677,5.9677,5.8929,5.955,150200.0],["2001-03-12",5.9039,5.9586,5.8911,5.9221,171400.0],["2001-03-13",5.9039,5.9312,5.8035,5.8181,217000.0],["2001-03-14",5.8181,5.8181,5.7433,5.7487,255400.0],["2001-03-15",5.7852,5.8017,5.7506,5.7761,128800.0],["2001-03-16",5.767,5.7688,5.6392,5.6849,672600.0],["2001-03-19",5.7122,5.7487,5.6611,5.7414,215600.0],["2001-03-20",5.7031,5.8126,5.6849,5.7159,94000.0],["2001-03-21",5.7159,5.7761,5.6046,5.6319,161400.0],["2001-03-22",5.6319,5.6611,5.5115,5.5772,347800.0],["2001-03-23",5.6301,5.6392,5.5297,5.5316,384200.0],["2001-03-26",5.5297,5.7031,5.5297,5.6283,274800.0],["2001-03-27",5.6283,5.7487,5.5662,5.6995,257800.0],["2001-03-28",5.6666,5.6903,5.6027,5.6794,159400.0],["2001-03-29",5.6575,5.7232,5.5297,5.6903,230000.0],["2001-03-30",5.6885,5.9586,5.6885,5.8071,338400.0],["2001-04-02",5.84,5.9623,5.767,5.8217,217400.0],["2001-04-03",5.84,5.8491,5.7214,5.7889,256000.0],["2001-04-04",5.7487,5.8309,5.694,5.7305,240400.0],["2001-04-05",5.7487,5.7487,5.6575,5.7049,261200.0],["2001-04-06",5.694,5.694,5.5936,5.6246,233800.0],["2001-04-09",5.5845,5.6757,5.5845,5.6538,326000.0],["2001-04-10",5.6757,5.84,5.6575,5.8254,545000.0],["2001-04-11",5.8254,5.8254,5.6867,5.7031,202400.0],["2001-04-12",5.7487,5.767,5.6684,5.7433,147800.0],["2001-04-16",5.6976,5.7834,5.663,5.7542,313000.0],["2001-04-17",5.7852,5.8911,5.7652,5.8856,165400.0],["2001-04-18",5.8856,5.9057,5.7761,5.8309,406400.0],["2001-04-19",5.8126,5.8765,5.7852,5.8418,231800.0],["2001-04-20",5.84,5.882,5.7871,5.882,268200.0],["2001-04-23",5.6575,5.7396,5.5845,5.6757,726600.0],["2001-04-24",5.694,5.7414,5.6666,5.7122,424000.0],["2001-04-25",5.7031,5.7469,5.6757,5.7305,5217400.0],["2001-04-26",5.7305,5.8047,5.7212,5.7583,810200.0],["2001-04-27",5.7861,5.7861,5.7175,5.7583,415400.0],["2001-04-30",5.7861,5.8399,5.7861,5.7861,338400.0],["2001-05-01",5.7861,5.8603,5.7861,5.8325,322200.0],["2001-05-02",5.7954,5.7972,5.6749,5.699,352400.0],["2001-05-03",5.6656,5.7565,5.6563,5.6878,409200.0],["2001-05-04",5.6656,5.7676,5.6099,5.7676,298400.0],["2001-05-07",5.749,5.7509,5.699,5.7453,171000.0],["2001-05-08",5.7398,5.7398,5.6582,5.6693,359400.0],["2001-05-09",5.6841,5.7119,5.6099,5.6934,278200.0],["2001-05-10",5.6971,5.749,5.6841,5.6971,526600.0],["2001-05-11",5.66,5.7101,5.6582,5.7101,240600.0],["2001-05-14",5.7101,5.7286,5.6637,5.7194,280200.0],["2001-05-15",5.7398,5.7472,5.6767,5.7027,243800.0],["2001-05-16",5.749,5.7583,5.6656,5.749,250600.0],["2001-05-17",5.7119,5.7342,5.6378,5.7286,267000.0],["2001-05-18",5.7268,5.762,5.6563,5.7564,144600.0],["2001-05-21",5.7305,5.749,5.7027,5.749,254400.0],["2001-05-22",5.7305,5.7583,5.7027,5.7249,148800.0],["2001-05-23",5.7268,5.7305,5.6786,5.7082,221400.0],["2001-05-24",5.6841,5.7398,5.66,5.7305,165600.0],["2001-05-25",5.7027,5.7027,5.6137,5.6341,231800.0],["2001-05-29",5.6359,5.6452,5.5358,5.5932,193800.0],["2001-05-30",5.5821,5.6285,5.5636,5.5914,160000.0],["2001-05-31",5.545,5.7045,5.545,5.7027,299400.0],["2001-06-01",5.6749,5.6749,5.5914,5.6415,179800.0],["2001-06-04",5.6415,5.6711,5.5914,5.647,125000.0],["2001-06-05",5.6656,5.673,5.6211,5.6266,507800.0],["2001-06-06",5.6303,5.647,5.6025,5.6062,327800.0],["2001-06-07",5.5914,5.6081,5.5413,5.5413,164400.0],["2001-06-08",5.5413,5.5617,5.5079,5.5506,118400.0],["2001-06-11",5.5543,5.6285,5.5358,5.5803,304800.0],["2001-06-12",5.5729,5.6378,5.5691,5.6099,148000.0],["2001-06-13",5.6285,5.6544,5.5728,5.5858,186200.0],["2001-06-14",5.5895,5.5895,5.4801,5.5117,217800.0],["2001-06-15",5.5117,5.5821,5.5117,5.5191,353000.0],["2001-06-18",5.5358,5.5821,5.4152,5.4282,402400.0],["2001-06-19",5.4338,5.5172,5.3893,5.3985,329800.0],["2001-06-20",5.4245,5.4542,5.3893,5.3985,255600.0],["2001-06-21",5.3967,5.3985,5.2298,5.2446,258400.0],["2001-06-22",5.2576,5.3318,5.2539,5.2724,221400.0],["2001-06-25",5.3188,5.3503,5.2761,5.3151,418200.0],["2001-06-26",5.2947,5.3893,5.2891,5.3614,224600.0],["2001-06-27",5.3781,5.4542,5.3744,5.393,349400.0],["2001-06-28",5.4338,5.4616,5.3855,5.3948,243600.0],["2001-06-29",5.3967,5.4152,5.3818,5.4059,240600.0],["2001-07-02",5.4338,5.4746,5.4152,5.4467,272600.0],["2001-07-03",5.4616,5.4709,5.443,5.4579,63000.0],["2001-07-05",5.4709,5.5172,5.4393,5.4931,196400.0],["2001-07-06",5.5079,5.5432,5.4894,5.5283,207800.0],["2001-07-09",5.5543,5.5636,5.5172,5.5265,174400.0],["2001-07-10",5.5358,5.5487,5.5079,5.5209,148000.0],["2001-07-11",5.5265,5.545,5.4875,5.4894,125200.0],["2001-07-12",5.5265,5.5265,5.469,5.4727,280200.0],["2001-07-13",5.4709,5.4709,5.4245,5.4338,225800.0],["2001-07-16",5.4356,5.4801,5.4263,5.4263,228200.0],["2001-07-17",5.4263,5.4486,5.3967,5.4004,390200.0],["2001-07-18",5.4004,5.443,5.38,5.38,279800.0],["2001-07-19",5.4059,5.4523,5.3132,5.3485,442800.0],["2001-07-20",5.3689,5.3763,5.2761,5.2761,308200.0],["2001-07-23",5.2854,5.2854,5.1741,5.2019,454600.0],["2001-07-24",5.239,5.239,5.1834,5.2186,540200.0],["2001-07-25",5.2186,5.3169,5.2186,5.2928,403600.0],["2001-07-26",5.3039,5.3967,5.3039,5.3781,360800.0],["2001-07-27",5.4253,5.4442,5.314,5.3498,7108400.0],["2001-07-30",5.3781,5.4442,5.3177,5.4196,242400.0],["2001-07-31",5.4347,5.4479,5.3781,5.3913,215400.0],["2001-08-01",5.4347,5.4347,5.3913,5.4253,247400.0],["2001-08-02",5.4347,5.4781,5.3838,5.4649,290800.0],["2001-08-03",5.4442,5.4555,5.3593,5.4479,275200.0],["2001-08-06",5.4781,5.4781,5.3385,5.3517,175600.0],["2001-08-07",5.3687,5.4649,5.3611,5.4178,241000.0],["2001-08-08",5.4196,5.4668,5.4102,5.4442,331400.0],["2001-08-09",5.4536,5.5008,5.4423,5.4913,236800.0],["2001-08-10",5.5197,5.6046,5.4442,5.5763,274600.0],["2001-08-13",5.6046,5.6046,5.5291,5.5385,236400.0],["2001-08-14",5.5385,5.58,5.4876,5.5215,149600.0],["2001-08-15",5.5574,5.5631,5.4819,5.5215,235600.0],["2001-08-16",5.5574,5.6385,5.4857,5.6385,241800.0],["2001-08-17",5.5951,5.6385,5.514,5.548,251200.0],["2001-08-20",5.5668,5.7084,5.5668,5.6895,524600.0],["2001-08-21",5.7272,5.7348,5.6668,5.6857,329800.0],["2001-08-22",5.6801,5.7272,5.6518,5.6687,328200.0],["2001-08-23",5.6989,5.7253,5.6178,5.6178,194000.0],["2001-08-24",5.6612,5.7065,5.6046,5.6952,274800.0],["2001-08-27",5.6876,5.7159,5.6725,5.7103,279600.0],["2001-08-28",5.7102,5.7102,5.6612,5.7065,210800.0],["2001-08-29",5.7065,5.7499,5.6801,5.7499,205200.0],["2001-08-30",5.7499,5.8159,5.7291,5.7782,291200.0],["2001-08-31",5.765,5.7669,5.7084,5.7329,270600.0],["2001-09-04",5.7367,5.848,5.7197,5.8254,380200.0],["2001-09-05",5.7933,5.831,5.7593,5.7895,158200.0],["2001-09-06",5.7423,5.831,5.7423,5.7914,133400.0],["2001-09-07",5.7593,5.8008,5.7329,5.7612,199400.0],["2001-09-10",5.7895,5.7971,5.6687,5.7857,189800.0],["2001-09-17",5.7386,5.8122,5.614,5.7744,355600.0],["2001-09-18",5.7933,5.9197,5.7461,5.9084,360200.0],["2001-09-19",5.9084,5.9424,5.7687,5.9065,272600.0],["2001-09-20",5.8593,5.8593,5.7121,5.7555,275000.0],["2001-09-21",5.6423,5.7669,5.5668,5.7593,398200.0],["2001-09-24",5.7593,5.7838,5.6914,5.7461,356400.0],["2001-09-25",5.7461,5.831,5.7027,5.7725,298800.0],["2001-09-26",5.8197,5.8197,5.6083,5.6329,557600.0],["2001-09-27",5.6612,5.8216,5.5857,5.7952,335400.0],["2001-09-28",5.7952,5.9348,5.7631,5.9065,343000.0],["2001-10-01",5.9065,5.9254,5.8122,5.9235,246200.0],["2001-10-02",5.9235,6.0122,5.9159,5.9914,330400.0],["2001-10-03",5.9933,6.0575,5.9895,6.0537,279000.0],["2001-10-04",6.048,6.0933,5.9914,6.0537,182400.0],["2001-10-05",6.0141,6.016,5.8593,5.9707,355000.0],["2001-10-08",5.9254,6.0292,5.9254,6.0292,165000.0],["2001-10-09",5.9914,6.0197,5.9631,6.0046,258600.0],["2001-10-10",5.982,6.0254,5.9442,6.0216,202400.0],["2001-10-11",6.0103,6.0782,5.982,5.9971,199600.0],["2001-10-12",5.9499,5.999,5.899,5.9763,194400.0],["2001-10-15",6.0197,6.0197,5.8688,5.9216,216000.0],["2001-10-16",5.9216,6.048,5.9103,6.0367,139400.0],["2001-10-17",6.0197,6.0216,5.8876,5.9065,184600.0],["2001-10-18",5.9065,5.9348,5.8216,5.8556,206000.0],["2001-10-19",5.8272,5.9839,5.7952,5.982,147400.0],["2001-10-22",5.9442,5.9593,5.8706,5.9254,183600.0],["2001-10-23",5.9386,5.9631,5.8499,5.8688,226000.0],["2001-10-24",5.8593,5.8612,5.7669,5.7857,169800.0],["2001-10-25",5.7272,5.7272,5.6178,5.6253,558000.0],["2001-10-26",5.6253,5.6329,5.5366,5.6234,335000.0],["2001-10-29",5.681,5.7578,5.5697,5.5947,501000.0],["2001-10-30",5.5755,5.681,5.5179,5.6733,8234000.0],["2001-10-31",5.7098,5.7098,5.6158,5.6426,240600.0],["2001-11-01",5.6714,5.7098,5.5985,5.7079,300000.0],["2001-11-02",5.7194,5.7271,5.5774,5.5966,259200.0],["2001-11-05",5.5755,5.6772,5.5716,5.6484,363200.0],["2001-11-06",5.6138,5.6618,5.5275,5.6618,603000.0],["2001-11-07",5.6138,5.6618,5.5275,5.5428,749600.0],["2001-11-08",5.4949,5.562,5.4411,5.4411,1000600.0],["2001-11-09",5.278,5.4603,5.278,5.4603,7133400.0],["2001-11-12",5.4219,5.4277,5.3356,5.4277,1014800.0],["2001-11-13",5.4699,5.514,5.3931,5.5083,1332200.0],["2001-11-14",5.5563,5.5563,5.445,5.4987,1058400.0],["2001-11-15",5.5467,5.5467,5.3931,5.4181,931400.0],["2001-11-16",5.4123,5.4833,5.3931,5.4258,931000.0],["2001-11-19",5.4411,5.468,5.3586,5.4526,649200.0],["2001-11-20",5.4565,5.5064,5.4085,5.4737,438000.0],["2001-11-21",5.4814,5.5025,5.3356,5.3759,794400.0],["2001-11-23",5.3931,5.4104,5.3375,5.4027,371600.0],["2001-11-26",5.4315,5.4315,5.3432,5.372,618200.0],["2001-11-27",5.42,5.468,5.3739,5.4603,882200.0],["2001-11-28",5.4641,5.4699,5.4142,5.42,712200.0],["2001-11-29",5.4219,5.4891,5.3989,5.4795,701400.0],["2001-11-30",5.4795,5.5044,5.3778,5.3931,641400.0],["2001-12-03",5.3931,5.4392,5.3547,5.4277,579400.0],["2001-12-04",5.4219,5.4929,5.3567,5.4929,537600.0],["2001-12-05",5.5045,5.516,5.4507,5.4718,531600.0],["2001-12-06",5.4603,5.4699,5.3874,5.4603,407800.0],["2001-12-07",5.4603,5.5352,5.4584,5.5179,482200.0],["2001-12-10",5.4987,5.5486,5.4507,5.5467,702600.0],["2001-12-11",5.5467,5.5563,5.4507,5.5006,1002600.0],["2001-12-12",5.4795,5.4795,5.4066,5.4776,541000.0],["2001-12-13",5.4699,5.5524,5.4219,5.4891,529800.0],["2001-12-14",5.4795,5.5467,5.445,5.5428,397000.0],["2001-12-17",5.5428,5.5428,5.4699,5.5275,403600.0],["2001-12-18",5.5563,5.6023,5.5563,5.5985,696200.0],["2001-12-19",5.6196,5.8538,5.5851,5.8115,820600.0],["2001-12-20",5.7962,5.7962,5.658,5.7232,663800.0],["2001-12-21",5.7137,5.8058,5.6733,5.7866,552200.0],["2001-12-24",5.7482,5.7827,5.7213,5.7578,221200.0],["2001-12-26",5.7386,5.8921,5.7098,5.8384,475600.0],["2001-12-27",5.8346,5.8749,5.7367,5.871,384600.0],["2001-12-28",5.8729,5.9324,5.8346,5.8845,344000.0],["2001-12-31",5.8538,5.8729,5.7827,5.8269,379400.0],["2002-01-02",5.8269,5.8845,5.7386,5.8787,444400.0],["2002-01-03",5.825,5.8518,5.8077,5.8499,347400.0],["2002-01-04",5.8538,5.8538,5.777,5.825,654600.0],["2002-01-07",5.825,5.8941,5.8096,5.8921,419800.0],["2002-01-08",5.8921,5.8941,5.8115,5.8211,289800.0],["2002-01-09",5.8538,5.8538,5.8154,5.8211,296800.0],["2002-01-10",5.8058,5.825,5.7789,5.825,266600.0],["2002-01-11",5.8538,5.8825,5.8154,5.8288,295200.0],["2002-01-14",5.8538,5.8633,5.7885,5.8461,349200.0],["2002-01-15",5.8941,5.8941,5.8499,5.8729,368800.0],["2002-01-16",5.825,5.8902,5.825,5.871,405400.0],["2002-01-17",5.871,5.8921,5.8307,5.8921,387400.0],["2002-01-18",5.8921,5.9516,5.8576,5.9113,486600.0],["2002-01-22",5.9113,5.9497,5.8941,5.9229,452200.0],["2002-01-23",5.9152,5.9248,5.8653,5.9017,257600.0],["2002-01-24",5.8998,5.9075,5.8538,5.871,222400.0],["2002-01-25",5.8634,5.8691,5.8154,5.8346,412200.0],["2002-01-28",5.825,5.8538,5.729,5.7923,866600.0],["2002-01-29",5.8411,5.8528,5.7767,5.8021,8490000.0],["2002-01-30",5.804,5.9816,5.7416,5.8977,593000.0],["2002-01-31",5.9621,5.9719,5.8021,5.8177,841200.0],["2002-02-01",5.7709,5.8548,5.7592,5.8548,371600.0],["2002-02-04",5.8548,5.8548,5.7767,5.7904,299000.0],["2002-02-05",5.7435,5.7767,5.6108,5.7104,573800.0],["2002-02-06",5.7104,5.726,5.6518,5.6596,456800.0],["2002-02-07",5.6596,5.6791,5.6011,5.6128,496800.0],["2002-02-08",5.6011,5.6948,5.5952,5.6772,321000.0],["2002-02-11",5.6655,5.7845,5.6245,5.7689,179000.0],["2002-02-12",5.7572,5.7865,5.7182,5.7396,327800.0],["2002-02-13",5.7396,5.7826,5.6791,5.7006,484600.0],["2002-02-14",5.7201,5.7572,5.6635,5.7221,262400.0],["2002-02-15",5.7377,5.7377,5.6635,5.6987,218400.0],["2002-02-19",5.7455,5.7455,5.6362,5.6694,289600.0],["2002-02-20",5.7084,5.7338,5.6206,5.7299,369200.0],["2002-02-21",5.7104,5.7299,5.6167,5.6167,357400.0],["2002-02-22",5.6635,5.7455,5.6108,5.7318,294800.0],["2002-02-25",5.7357,5.7377,5.6421,5.6889,562400.0],["2002-02-26",5.7162,5.7162,5.644,5.6909,355400.0],["2002-02-27",5.6909,5.7279,5.6752,5.7065,374200.0],["2002-02-28",5.7182,5.726,5.6596,5.6616,304600.0],["2002-03-01",5.6616,5.7806,5.6616,5.767,386800.0],["2002-03-04",5.7611,5.8353,5.7611,5.8138,342200.0],["2002-03-05",5.8353,5.8411,5.8001,5.8197,440800.0],["2002-03-06",5.8294,5.8548,5.808,5.8528,406800.0],["2002-03-07",5.8567,5.8997,5.845,5.8841,320800.0],["2002-03-08",5.8841,5.8841,5.804,5.8411,333200.0],["2002-03-11",5.8528,5.8743,5.8216,5.8294,372000.0],["2002-03-12",5.8353,5.8392,5.7982,5.8021,217000.0],["2002-03-13",5.8099,5.8294,5.7904,5.804,344600.0],["2002-03-14",5.8353,5.8392,5.7787,5.7943,224400.0],["2002-03-15",5.7767,5.7962,5.7475,5.7553,471800.0],["2002-03-18",5.7553,5.7767,5.7221,5.7592,383800.0],["2002-03-19",5.7865,5.7943,5.7279,5.767,314200.0],["2002-03-20",5.767,5.7943,5.7279,5.7357,185400.0],["2002-03-21",5.7572,5.7943,5.7318,5.7865,445200.0],["2002-03-22",5.8158,5.8782,5.7884,5.8411,400000.0],["2002-03-25",5.8743,5.9036,5.8353,5.8528,383600.0],["2002-03-26",5.8548,5.8724,5.8353,5.8489,274200.0],["2002-03-27",5.8958,5.9329,5.8743,5.9114,272200.0],["2002-03-28",5.9133,5.929,5.8899,5.8977,320200.0],["2002-04-01",5.8548,5.8841,5.8353,5.8353,408600.0],["2002-04-02",5.8646,5.8899,5.8158,5.8626,303000.0],["2002-04-03",5.8841,5.8841,5.8158,5.845,239400.0],["2002-04-04",5.8372,5.8841,5.8372,5.847,236000.0],["2002-04-05",5.8841,5.9036,5.7767,5.7767,437600.0],["2002-04-08",5.8158,5.8665,5.7787,5.8372,377600.0],["2002-04-09",5.8645,5.8763,5.7982,5.808,275800.0],["2002-04-10",5.8177,5.8821,5.7865,5.7943,735800.0],["2002-04-11",5.8001,5.8158,5.7221,5.7416,699800.0],["2002-04-12",5.7904,5.7962,5.7494,5.7689,679000.0],["2002-04-15",5.806,5.8431,5.7787,5.7787,557600.0],["2002-04-16",5.8255,5.8431,5.7865,5.8216,466000.0],["2002-04-17",5.8548,5.8938,5.7865,5.8626,820800.0],["2002-04-18",5.927,5.9524,5.8645,5.9524,619800.0],["2002-04-19",5.9524,6.0207,5.9524,6.0168,547800.0],["2002-04-22",5.806,5.8567,5.7494,5.7572,1138800.0],["2002-04-23",5.7572,5.7631,5.7377,5.7533,897600.0],["2002-04-24",5.7572,5.7611,5.6909,5.6928,761200.0],["2002-04-25",5.6928,5.6987,5.6206,5.6323,992600.0],["2002-04-26",5.6998,5.7078,5.5727,5.5747,550800.0],["2002-04-29",5.5608,5.674,5.5608,5.5966,1120000.0],["2002-04-30",5.6045,5.6621,5.5827,5.6105,599600.0],["2002-05-01",5.6105,5.6303,5.531,5.5568,567200.0],["2002-05-02",5.5807,5.5985,5.5171,5.527,516400.0],["2002-05-03",5.5707,5.5966,5.5112,5.5489,440800.0],["2002-05-06",5.5906,5.6105,5.5608,5.5628,294600.0],["2002-05-07",5.5628,5.5926,5.5171,5.5489,343600.0],["2002-05-08",5.5608,5.5688,5.5211,5.5608,398000.0],["2002-05-09",5.5707,5.6025,5.5211,5.527,464000.0],["2002-05-10",5.529,5.5469,5.4913,5.5052,355200.0],["2002-05-13",5.5052,5.5271,5.4714,5.5112,528600.0],["2002-05-14",5.541,5.5608,5.5052,5.531,545400.0],["2002-05-15",5.5608,5.5608,5.4754,5.4834,448200.0],["2002-05-16",5.5211,5.5211,5.4119,5.4119,447600.0],["2002-05-17",5.4138,5.4615,5.3721,5.4516,358000.0],["2002-05-20",5.4059,5.4675,5.4039,5.4397,375800.0],["2002-05-21",5.4317,5.4695,5.4317,5.4357,455200.0],["2002-05-22",5.4417,5.533,5.4317,5.4456,621200.0],["2002-05-23",5.4814,5.5866,5.4436,5.5588,759400.0],["2002-05-24",5.541,5.6005,5.5072,5.5171,365000.0],["2002-05-28",5.5191,5.539,5.4734,5.4734,355200.0],["2002-05-29",5.4913,5.5211,5.4218,5.4893,419600.0],["2002-05-30",5.4913,5.5509,5.4635,5.4814,336600.0],["2002-05-31",5.4754,5.5151,5.4417,5.4655,302000.0],["2002-06-03",5.4218,5.4277,5.3324,5.3543,536000.0],["2002-06-04",5.3424,5.4119,5.2828,5.3225,421200.0],["2002-06-05",5.3424,5.388,5.2728,5.2828,380600.0],["2002-06-06",5.2828,5.2987,5.1557,5.1557,514200.0],["2002-06-07",5.1636,5.1636,5.0842,5.0901,419800.0],["2002-06-10",5.1318,5.1775,5.0961,5.1537,427800.0],["2002-06-11",5.1994,5.1994,5.0484,5.0504,454400.0],["2002-06-12",5.0266,5.0703,4.9988,5.0246,416200.0],["2002-06-13",5.0246,5.0643,4.9154,4.963,991600.0],["2002-06-14",4.963,4.9829,4.9253,4.9471,1264800.0],["2002-06-17",5.0246,5.114,4.971,5.0842,608800.0],["2002-06-18",5.114,5.1934,5.0961,5.1457,589000.0],["2002-06-19",5.1835,5.2431,5.1418,5.1438,596800.0],["2002-06-20",5.1835,5.1835,5.1298,5.1497,409400.0],["2002-06-21",5.1517,5.1735,5.114,5.1577,727200.0],["2002-06-24",5.1338,5.1596,5.0405,5.0623,562200.0],["2002-06-25",5.0286,5.0643,4.969,5.0286,664200.0],["2002-06-26",4.9809,5.0385,4.965,5.0147,731800.0],["2002-06-27",5.0147,5.0246,4.9531,4.9888,938400.0],["2002-06-28",4.969,5.114,4.969,5.104,735600.0],["2002-07-01",5.0643,5.1179,5.0544,5.0603,532600.0],["2002-07-02",5.0603,5.0802,4.9789,5.0306,528000.0],["2002-07-03",5.0246,5.0345,4.9352,4.9412,654800.0],["2002-07-05",4.965,4.9948,4.9114,4.9193,340000.0],["2002-07-08",4.9452,4.9551,4.9054,4.9154,384800.0],["2002-07-09",4.9452,4.969,4.828,4.828,659600.0],["2002-07-10",4.8756,4.8756,4.6472,4.7088,613400.0],["2002-07-11",4.6572,4.8022,4.6532,4.7803,657800.0],["2002-07-12",4.7863,5.0643,4.7207,4.7446,828600.0],["2002-07-15",4.7763,4.9193,4.5976,4.9154,881800.0],["2002-07-16",4.9173,4.9352,4.7843,4.7962,659600.0],["2002-07-17",4.8161,4.8697,4.7863,4.8141,626200.0],["2002-07-18",4.826,4.8439,4.7207,4.7227,530400.0],["2002-07-19",4.0713,4.0733,3.3166,3.6185,4583200.0],["2002-07-22",3.6642,3.7873,3.545,3.6364,2113400.0],["2002-07-23",3.6781,3.7059,3.2491,3.3345,1516000.0],["2002-07-24",3.3266,3.6245,3.2471,3.6046,1154800.0],["2002-07-25",3.6443,3.9521,3.6264,3.8211,1318800.0],["2002-07-26",3.7833,3.8211,3.6781,3.7059,6021200.0],["2002-07-29",3.7569,3.8875,3.714,3.7773,1160000.0],["2002-07-30",3.4386,3.8773,3.4386,3.8569,1919200.0],["2002-07-31",3.8508,3.9202,3.6957,3.9038,796000.0],["2002-08-01",3.9079,3.9079,3.7447,3.7712,863200.0],["2002-08-02",3.6936,3.7753,3.6426,3.7304,829000.0],["2002-08-05",3.7038,3.8242,3.6814,3.7243,604000.0],["2002-08-06",3.7651,3.8222,3.7242,3.7589,487200.0],["2002-08-07",3.8365,3.8977,3.7671,3.8691,583600.0],["2002-08-08",3.8059,3.8977,3.7549,3.8569,533800.0],["2002-08-09",3.8569,3.912,3.7753,3.8467,518400.0],["2002-08-12",3.8508,3.9487,3.8181,3.8998,445200.0],["2002-08-13",3.9079,3.9181,3.8079,3.8161,611200.0],["2002-08-14",3.8426,3.8793,3.7549,3.8773,509400.0],["2002-08-15",3.9793,3.9793,3.8426,3.9018,607200.0],["2002-08-16",3.9385,3.9589,3.8508,3.8834,623400.0],["2002-08-19",3.8793,3.9324,3.8508,3.9018,446000.0],["2002-08-20",3.8875,3.9732,3.861,3.9304,425200.0],["2002-08-21",3.9793,4.065,3.9406,4.0548,620600.0],["2002-08-22",4.0814,4.2548,4.0712,4.2324,652400.0],["2002-08-23",4.2752,4.2752,4.1201,4.1201,579400.0],["2002-08-26",4.1528,4.2854,4.1528,4.2344,449400.0],["2002-08-27",4.2385,4.2752,4.1712,4.1712,389200.0],["2002-08-28",4.1018,4.214,4.1018,4.1344,455800.0],["2002-08-29",4.1548,4.3058,4.0916,4.2814,1672800.0],["2002-08-30",4.2548,4.3079,4.2242,4.2548,607200.0],["2002-09-03",4.2548,4.2548,4.1222,4.1222,687200.0],["2002-09-04",4.0814,4.1997,4.0406,4.1997,458400.0],["2002-09-05",4.1834,4.2426,4.1834,4.2038,494600.0],["2002-09-06",4.2038,4.2834,4.1977,4.2324,441800.0],["2002-09-09",4.2324,4.3263,4.0936,4.2365,617000.0],["2002-09-10",4.265,4.2691,4.1405,4.2487,879800.0],["2002-09-11",4.2854,4.314,4.2344,4.2854,347800.0],["2002-09-12",4.2854,4.2854,4.112,4.1161,416200.0],["2002-09-13",4.1038,4.2344,4.1038,4.2201,290800.0],["2002-09-16",4.2161,4.2487,4.1528,4.2222,369600.0],["2002-09-17",4.2446,4.2528,4.0977,4.1324,379400.0],["2002-09-18",4.1018,4.1916,4.0508,4.1426,488000.0],["2002-09-19",4.0406,4.0855,3.9385,3.9589,724400.0],["2002-09-20",3.9895,4.0426,3.8814,4.0201,679000.0],["2002-09-23",3.9895,4.0712,3.9038,3.9895,448400.0],["2002-09-24",3.9283,3.9283,3.8283,3.861,501200.0],["2002-09-25",3.8977,3.9895,3.8059,3.9426,415200.0],["2002-09-26",3.9997,4.0385,3.9304,3.9997,399000.0],["2002-09-27",3.9589,4.0202,3.8732,3.8855,431400.0],["2002-09-30",3.8569,3.9793,3.7569,3.9283,594800.0],["2002-10-01",3.9283,4.0569,3.8977,4.0569,513800.0],["2002-10-02",4.0202,4.0589,3.9181,3.9283,423000.0],["2002-10-03",3.9181,3.9875,3.8814,3.9018,337400.0],["2002-10-04",3.9487,3.9487,3.7385,3.7712,1054000.0],["2002-10-07",3.7345,3.8324,3.6712,3.6732,846800.0],["2002-10-08",3.6936,3.7018,3.4855,3.5569,1608200.0],["2002-10-09",3.5671,3.5671,3.3386,3.3712,1224000.0],["2002-10-10",3.3467,3.5916,3.3447,3.5896,718800.0],["2002-10-11",3.7324,3.7549,3.5916,3.6508,569600.0],["2002-10-14",3.6528,3.7038,3.5712,3.612,713000.0],["2002-10-15",3.7242,3.7447,3.6263,3.6283,567600.0],["2002-10-16",3.6283,3.6732,3.4998,3.5039,563000.0],["2002-10-17",3.6732,3.6732,3.4875,3.5202,1446600.0],["2002-10-18",3.4896,3.6671,3.4284,3.6324,608600.0],["2002-10-21",3.6018,3.761,3.6018,3.7447,967200.0],["2002-10-22",3.7447,3.7651,3.6324,3.6896,866000.0],["2002-10-23",3.6896,3.6896,3.61,3.6426,1518800.0],["2002-10-24",3.7242,3.7242,3.5222,3.5263,1997200.0],["2002-10-25",3.3773,3.3977,3.1835,3.3508,2560000.0],["2002-10-28",3.3508,3.512,3.3447,3.4079,5823800.0],["2002-10-29",3.3659,3.4921,3.3343,3.4437,1393200.0],["2002-10-30",3.4122,3.4963,3.3764,3.4711,855200.0],["2002-10-31",3.3133,3.469,3.3028,3.3701,751400.0],["2002-11-01",3.3343,3.3827,3.3133,3.3617,676400.0],["2002-11-04",3.3469,3.5384,3.3469,3.4626,1225000.0],["2002-11-05",3.4605,3.53,3.4185,3.5089,546600.0],["2002-11-06",3.5236,3.5636,3.4206,3.4605,825800.0],["2002-11-07",3.4542,3.4542,3.3238,3.3785,650400.0],["2002-11-08",3.3764,3.3995,3.2586,3.2628,841000.0],["2002-11-11",3.2397,3.2607,3.1576,3.1723,996400.0],["2002-11-12",3.1723,3.206,3.0608,3.1134,848800.0],["2002-11-13",3.1155,3.1555,3.004,3.0861,1164400.0],["2002-11-14",3.1134,3.1239,3.0503,3.0798,1160400.0],["2002-11-15",3.1029,3.1029,3.0082,3.0272,1595600.0],["2002-11-18",3.1345,3.1345,3.0293,3.044,894600.0],["2002-11-19",3.0461,3.0798,3.0293,3.0482,552000.0],["2002-11-20",3.0335,3.0924,3.0293,3.0335,518000.0],["2002-11-21",3.0503,3.2607,3.0293,3.1555,1377000.0],["2002-11-22",3.1239,3.389,3.0819,3.2859,3031600.0],["2002-11-25",3.3554,3.5089,3.3259,3.4879,1540400.0],["2002-11-26",3.4879,3.5236,3.4185,3.4774,1094200.0],["2002-11-27",3.4837,3.5447,3.429,3.4647,999600.0],["2002-11-29",3.429,3.49,3.4185,3.4248,305000.0],["2002-12-02",3.4605,3.5342,3.2712,3.2943,866600.0],["2002-12-03",3.2922,3.3133,3.1807,3.2354,1203200.0],["2002-12-04",3.2312,3.2607,3.1871,3.1913,825200.0],["2002-12-05",3.2081,3.2144,3.1134,3.2144,872800.0],["2002-12-06",3.1765,3.1913,3.1239,3.185,1042600.0],["2002-12-09",3.1555,3.1955,3.1345,3.1702,750600.0],["2002-12-10",3.1555,3.1871,3.1345,3.1597,622000.0],["2002-12-11",3.1345,3.1744,3.1029,3.1723,859400.0],["2002-12-12",3.1934,3.2018,3.1155,3.1597,631400.0],["2002-12-13",3.1576,3.2502,3.1513,3.2291,969600.0],["2002-12-16",3.2396,3.3049,3.1765,3.2607,1208000.0],["2002-12-17",3.2291,3.2817,3.2018,3.2123,572600.0],["2002-12-18",3.2207,3.2922,3.2186,3.2712,1348600.0],["2002-12-19",3.2291,3.2502,3.1871,3.2291,702000.0],["2002-12-20",3.2396,3.3196,3.2291,3.3196,1176000.0],["2002-12-23",3.2817,3.3659,3.2397,3.3596,962600.0],["2002-12-24",3.3869,3.429,3.349,3.3827,445600.0],["2002-12-26",3.3974,3.4732,3.389,3.4248,702200.0],["2002-12-27",3.429,3.4963,3.4227,3.4711,700800.0],["2002-12-30",3.5236,3.5321,3.45,3.4753,903800.0],["2002-12-31",3.4732,3.5131,3.4605,3.4816,673600.0],["2003-01-02",3.5131,3.5825,3.4837,3.5741,641400.0],["2003-01-03",3.5741,3.6604,3.5741,3.6246,640200.0],["2003-01-06",3.6814,3.8497,3.6814,3.8266,946600.0],["2003-01-07",3.8266,3.8266,3.6646,3.6646,1262600.0],["2003-01-08",3.6288,3.7782,3.6288,3.6709,801800.0],["2003-01-09",3.6709,3.7235,3.6393,3.7235,731400.0],["2003-01-10",3.713,3.713,3.6288,3.6583,631800.0],["2003-01-13",3.8076,3.8161,3.633,3.6436,817200.0],["2003-01-14",3.5973,3.6393,3.5825,3.6288,592200.0],["2003-01-15",3.6288,3.6393,3.5657,3.6078,637000.0],["2003-01-16",3.6099,3.713,3.5868,3.591,498600.0],["2003-01-17",3.5868,3.5973,3.5131,3.5384,430200.0],["2003-01-21",3.5762,3.5973,3.4795,3.4816,374600.0],["2003-01-22",3.4837,3.49,3.4416,3.4584,503800.0],["2003-01-23",3.4647,3.5447,3.4647,3.4984,415800.0],["2003-01-24",3.5089,3.5236,3.4395,3.5026,603600.0],["2003-01-27",3.4711,3.49,3.4079,3.4206,909400.0],["2003-01-28",3.4416,3.5026,3.4311,3.4437,4590200.0],["2003-01-29",3.4715,3.4715,3.3903,3.4181,662200.0],["2003-01-30",3.4928,3.4928,3.4181,3.4202,439400.0],["2003-01-31",3.4138,3.4843,3.4117,3.4587,430800.0],["2003-02-03",3.4394,3.5078,3.4288,3.495,388800.0],["2003-02-04",3.4715,3.5035,3.4309,3.4693,619600.0],["2003-02-05",3.4608,3.5142,3.4181,3.4608,613600.0],["2003-02-06",3.4394,3.4822,3.4223,3.4223,617400.0],["2003-02-07",3.4309,3.4608,3.3967,3.3967,482000.0],["2003-02-10",3.3967,3.433,3.3967,3.4309,407800.0],["2003-02-11",3.4437,3.4565,3.3348,3.354,822200.0],["2003-02-12",3.354,3.3604,3.2215,3.2301,740400.0],["2003-02-13",3.2044,3.3006,3.2002,3.2899,814000.0],["2003-02-14",3.3113,3.3518,3.2685,3.3134,604200.0],["2003-02-18",3.3924,3.4159,3.3305,3.3753,526600.0],["2003-02-19",3.4288,3.4288,3.3412,3.3625,515600.0],["2003-02-20",3.3625,3.4053,3.3583,3.3903,294000.0],["2003-02-21",3.386,3.4501,3.386,3.433,589800.0],["2003-02-24",3.4181,3.4223,3.3625,3.3924,562800.0],["2003-02-25",3.3753,3.4458,3.3647,3.4352,646400.0],["2003-02-26",3.4074,3.4074,3.3348,3.354,537800.0],["2003-02-27",3.3711,3.4159,3.3134,3.354,573800.0],["2003-02-28",3.354,3.3668,3.3219,3.3668,496000.0],["2003-03-03",3.4138,3.4458,3.3732,3.4031,410600.0],["2003-03-04",3.3903,3.3967,3.3433,3.3753,327600.0],["2003-03-05",3.3775,3.3924,3.3113,3.3604,377600.0],["2003-03-06",3.3625,3.3647,3.3219,3.3348,411600.0],["2003-03-07",3.3113,3.401,3.3006,3.3433,399200.0],["2003-03-10",3.3326,3.3326,3.2942,3.3091,406600.0],["2003-03-11",3.292,3.4159,3.26,3.26,647000.0],["2003-03-12",3.2493,3.3134,3.2472,3.2472,483600.0],["2003-03-13",3.2643,3.2878,3.2301,3.2429,493600.0],["2003-03-14",3.2365,3.2749,3.2215,3.2707,710200.0],["2003-03-17",3.2707,3.3348,3.2472,3.3219,557400.0],["2003-03-18",3.3262,3.3583,3.3027,3.3583,669200.0],["2003-03-19",3.354,3.3625,3.3113,3.354,434800.0],["2003-03-20",3.3433,3.401,3.2792,3.3967,516200.0],["2003-03-21",3.4117,3.448,3.3796,3.448,970400.0],["2003-03-24",3.3903,3.3988,3.339,3.3839,630000.0],["2003-03-25",3.3604,3.4223,3.3583,3.4202,429600.0],["2003-03-26",3.4181,3.4181,3.3433,3.3561,348000.0],["2003-03-27",3.339,3.3946,3.3326,3.3689,293800.0],["2003-03-28",3.3689,3.4095,3.3561,3.4095,426600.0],["2003-03-31",3.4095,3.4608,3.3604,3.433,531800.0],["2003-04-01",3.4864,3.5206,3.4245,3.5035,586200.0],["2003-04-02",3.5441,3.5655,3.4886,3.4907,556400.0],["2003-04-03",3.4928,3.5163,3.448,3.4565,350200.0],["2003-04-04",3.4437,3.48,3.4416,3.48,237800.0],["2003-04-07",3.5206,3.5911,3.4864,3.4928,534000.0],["2003-04-08",3.5035,3.5462,3.4715,3.5334,406600.0],["2003-04-09",3.5462,3.6167,3.5462,3.6082,649200.0],["2003-04-10",3.6039,3.6039,3.5484,3.5826,218000.0],["2003-04-11",3.5975,3.6018,3.5463,3.5569,253200.0],["2003-04-14",3.5313,3.6061,3.5313,3.5932,383200.0],["2003-04-15",3.5762,3.6082,3.5505,3.5975,229000.0],["2003-04-16",3.6061,3.6317,3.5954,3.6146,256200.0],["2003-04-17",3.6381,3.6637,3.6082,3.6338,289200.0],["2003-04-21",3.6253,3.6552,3.6018,3.6189,335000.0],["2003-04-22",3.6103,3.683,3.5569,3.6595,322200.0],["2003-04-23",3.6723,3.683,3.6445,3.6744,287400.0],["2003-04-24",3.6766,3.7172,3.6637,3.683,258800.0],["2003-04-25",3.6851,3.7172,3.6424,3.6958,4527400.0],["2003-04-28",3.75,3.8237,3.7391,3.8107,978800.0],["2003-04-29",3.8475,3.8757,3.7391,3.7933,744600.0],["2003-04-30",3.7933,3.8128,3.7283,3.8063,527000.0],["2003-05-01",3.7933,3.7933,3.711,3.7413,494400.0],["2003-05-02",3.7435,3.789,3.7153,3.7825,447600.0],["2003-05-05",3.8128,3.8193,3.7587,3.8193,851600.0],["2003-05-06",3.8258,3.8844,3.815,3.8605,645200.0],["2003-05-07",3.8605,3.8909,3.8193,3.8497,558000.0],["2003-05-08",3.8497,3.8497,3.7955,3.815,608400.0],["2003-05-09",3.8193,3.8562,3.7977,3.8497,250200.0],["2003-05-12",3.8649,3.8865,3.8475,3.8649,266400.0],["2003-05-13",3.8605,3.8779,3.8258,3.8735,369800.0],["2003-05-14",3.8822,3.9017,3.8562,3.8952,396000.0],["2003-05-15",3.9451,3.9754,3.9017,3.9711,601400.0],["2003-05-16",3.9862,4.1076,3.9494,4.1011,833600.0],["2003-05-19",4.06,4.0621,4.0339,4.0426,449400.0],["2003-05-20",4.0274,4.0773,4.0101,4.0578,502600.0],["2003-05-21",3.9841,4.0665,3.9711,4.0578,477600.0],["2003-05-22",4.0383,4.1597,4.0274,4.1402,624200.0],["2003-05-23",4.1727,4.3569,4.1727,4.3526,831200.0],["2003-05-27",4.3526,4.4653,4.3331,4.4306,990600.0],["2003-05-28",4.4306,4.4393,4.3136,4.3331,763200.0],["2003-05-29",4.3331,4.3352,4.2529,4.2637,949400.0],["2003-05-30",4.2702,4.3526,4.2702,4.3309,779000.0],["2003-06-02",4.3461,4.3894,4.3352,4.3894,457400.0],["2003-06-03",4.3461,4.4003,4.3461,4.3938,524000.0],["2003-06-04",4.3959,4.4653,4.3678,4.4653,546600.0],["2003-06-05",4.4436,4.448,4.3786,4.4003,398000.0],["2003-06-06",4.3569,4.4393,4.3201,4.3266,990000.0],["2003-06-09",4.3266,4.3352,4.2659,4.3157,436400.0],["2003-06-10",4.3222,4.3352,4.2941,4.3287,322200.0],["2003-06-11",4.3287,4.3461,4.3027,4.3461,445400.0],["2003-06-12",4.3352,4.3504,4.2919,4.3504,639600.0],["2003-06-13",4.3352,4.3569,4.281,4.281,332800.0],["2003-06-16",4.3136,4.3244,4.2832,4.3244,630000.0],["2003-06-17",4.3244,4.3244,4.2702,4.2941,599600.0],["2003-06-18",4.2962,4.3352,4.281,4.3136,473600.0],["2003-06-19",4.3136,4.3482,4.281,4.3352,502800.0],["2003-06-20",4.3569,4.3851,4.3266,4.3547,391000.0],["2003-06-23",4.3743,4.3743,4.3136,4.3331,455800.0],["2003-06-24",4.3331,4.3591,4.2962,4.3244,405000.0],["2003-06-25",4.3179,4.3786,4.3179,4.3396,256800.0],["2003-06-26",4.2117,4.2269,4.1618,4.1878,1370600.0],["2003-06-27",4.1402,4.1878,4.1402,4.1618,669600.0],["2003-06-30",4.164,4.177,4.1098,4.125,1412600.0],["2003-07-01",4.1098,4.2204,4.0513,4.2095,2472200.0],["2003-07-02",4.2052,4.4024,4.2052,4.3894,12726400.0],["2003-07-03",4.3504,4.3634,4.3352,4.3461,1462000.0],["2003-07-07",4.3352,4.3699,4.3157,4.3461,2024800.0],["2003-07-08",4.3439,4.3482,4.3049,4.3374,1986800.0],["2003-07-09",4.3136,4.3656,4.3027,4.3634,1196000.0],["2003-07-10",4.3352,4.3569,4.3201,4.3569,1202400.0],["2003-07-11",4.3461,4.3656,4.3244,4.3569,1319200.0],["2003-07-14",4.3569,4.3591,4.3157,4.3374,842400.0],["2003-07-15",4.3482,4.3591,4.3244,4.3374,1380200.0],["2003-07-16",4.3417,4.3461,4.2485,4.2919,1118000.0],["2003-07-17",4.2724,4.3071,4.2724,4.3071,840400.0],["2003-07-18",4.3027,4.3352,4.2919,4.3331,571000.0],["2003-07-21",4.3309,4.3309,4.2399,4.2594,586200.0],["2003-07-22",4.2962,4.3157,4.2572,4.3136,883400.0],["2003-07-23",4.3222,4.3244,4.2485,4.2767,653000.0],["2003-07-24",4.3201,4.3201,4.2269,4.2637,1000600.0],["2003-07-25",4.2984,4.3049,4.2182,4.2485,1020600.0],["2003-07-28",4.2485,4.3136,4.2485,4.2962,4592400.0],["2003-07-29",4.3533,4.3906,4.3467,4.3577,1016800.0],["2003-07-30",4.3796,4.4565,4.3621,4.4499,2665600.0],["2003-07-31",4.4565,4.4828,4.4455,4.4587,1290000.0],["2003-08-01",4.4587,4.5223,4.4279,4.4982,743200.0],["2003-08-04",4.5179,4.5223,4.4587,4.5136,1194800.0],["2003-08-05",4.4828,4.5048,4.4082,4.4082,1358200.0],["2003-08-06",4.4104,4.5136,4.4104,4.4894,1213800.0],["2003-08-07",4.4916,4.5333,4.4631,4.5179,1021800.0],["2003-08-08",4.5179,4.5179,4.4718,4.4784,454400.0],["2003-08-11",4.4696,4.4938,4.4323,4.4762,633600.0],["2003-08-12",4.4982,4.5443,4.4828,4.5289,577800.0],["2003-08-13",4.5443,4.5531,4.4806,4.4828,568800.0],["2003-08-14",4.5201,4.5201,4.474,4.5004,412400.0],["2003-08-15",4.5114,4.5575,4.4675,4.5377,222600.0],["2003-08-18",4.5158,4.5575,4.5048,4.5377,433400.0],["2003-08-19",4.5465,4.5509,4.507,4.5157,707600.0],["2003-08-20",4.5245,4.5948,4.5223,4.5926,470000.0],["2003-08-21",4.6321,4.6453,4.5816,4.6365,439800.0],["2003-08-22",4.6365,4.6365,4.5421,4.5443,284000.0],["2003-08-25",4.5509,4.5619,4.507,4.5487,373800.0],["2003-08-26",4.5465,4.5662,4.5092,4.5377,486200.0],["2003-08-27",4.5487,4.5904,4.5289,4.5772,507200.0],["2003-08-28",4.564,4.5816,4.5114,4.5399,866000.0],["2003-08-29",4.5421,4.597,4.5092,4.5948,463000.0],["2003-09-02",4.5948,4.6519,4.5728,4.6387,383600.0],["2003-09-03",4.6387,4.6936,4.6387,4.6826,364400.0],["2003-09-04",4.6606,4.7199,4.6387,4.7177,446800.0],["2003-09-05",4.7199,4.7199,4.6541,4.6848,426800.0],["2003-09-08",4.7002,4.7814,4.6804,4.7748,484600.0],["2003-09-09",4.7419,4.7967,4.7265,4.766,548200.0],["2003-09-10",4.7528,4.8297,4.7331,4.8055,489600.0],["2003-09-11",4.7989,4.8297,4.7858,4.8253,282200.0],["2003-09-12",4.8363,4.8363,4.777,4.8165,340000.0],["2003-09-15",4.8341,4.8604,4.8209,4.8538,489600.0],["2003-09-16",4.8538,4.8736,4.8341,4.8472,673400.0],["2003-09-17",4.8846,4.8846,4.8516,4.8582,782000.0],["2003-09-18",4.8692,4.946,4.8692,4.9438,627400.0],["2003-09-19",4.9658,4.9834,4.9307,4.9812,592600.0],["2003-09-22",4.9394,4.957,4.9197,4.9416,494600.0],["2003-09-23",4.9416,4.9482,4.878,4.8955,348800.0],["2003-09-24",4.9109,4.9109,4.8538,4.867,262000.0],["2003-09-25",4.8692,4.9153,4.8516,4.867,386800.0],["2003-09-26",4.867,4.8999,4.856,4.8933,360400.0],["2003-09-29",4.7748,4.8933,4.7441,4.8933,1506200.0],["2003-09-30",4.8933,4.8933,4.8187,4.8297,491000.0],["2003-10-01",4.8297,4.9021,4.8165,4.8846,559000.0],["2003-10-02",4.8626,4.9526,4.8626,4.9373,372200.0],["2003-10-03",4.946,5.0119,4.9351,5.0097,409600.0],["2003-10-06",5.0097,5.0097,4.9614,5.0053,401200.0],["2003-10-07",5.0053,5.0163,4.9746,4.9987,570400.0],["2003-10-08",5.0053,5.0273,5.0009,5.0185,372600.0],["2003-10-09",5.0163,5.1129,5.0075,5.0668,706200.0],["2003-10-10",5.0909,5.1041,5.0382,5.069,956200.0],["2003-10-13",5.0821,5.0887,5.0492,5.069,400000.0],["2003-10-14",5.0821,5.0865,5.0536,5.0712,1818200.0],["2003-10-15",5.0712,5.0777,5.036,5.058,998000.0],["2003-10-16",5.0492,5.0887,5.0492,5.0602,715200.0],["2003-10-17",5.0821,5.0821,5.0097,5.0273,698200.0],["2003-10-20",5.0624,5.1041,5.0624,5.0799,774000.0],["2003-10-21",5.0799,5.1019,5.0514,5.0646,774000.0],["2003-10-22",5.0492,5.0821,5.0404,5.0492,383200.0],["2003-10-23",5.0492,5.0821,5.0338,5.0646,1252000.0],["2003-10-24",5.0536,5.0931,5.0492,5.0777,800600.0],["2003-10-27",5.0734,5.1282,5.0712,5.1107,623600.0],["2003-10-28",5.1041,5.1436,5.0975,5.1348,930200.0],["2003-10-29",5.1459,5.2103,5.1326,5.1881,2176600.0],["2003-10-30",5.3257,5.3922,5.248,5.2702,1538400.0],["2003-10-31",5.3035,5.3523,5.2879,5.339,404600.0],["2003-11-03",5.3368,5.4632,5.3257,5.4632,673600.0],["2003-11-04",5.4899,5.4899,5.4144,5.4544,758200.0],["2003-11-05",5.4566,5.4699,5.4144,5.4588,897800.0],["2003-11-06",5.481,5.4832,5.4211,5.4433,843400.0],["2003-11-07",5.461,5.481,5.4255,5.4477,484200.0],["2003-11-10",5.4588,5.4632,5.37,5.37,669600.0],["2003-11-11",5.4166,5.4366,5.41,5.4255,355400.0],["2003-11-12",5.4366,5.4721,5.4255,5.4721,420600.0],["2003-11-13",5.4477,5.481,5.43,5.4544,235200.0],["2003-11-14",5.4588,5.4788,5.3723,5.3767,757200.0],["2003-11-17",5.3811,5.3834,5.2857,5.3767,560200.0],["2003-11-18",5.37,5.3789,5.2524,5.2591,637200.0],["2003-11-19",5.2591,5.2813,5.2192,5.2657,539600.0],["2003-11-20",5.248,5.2791,5.1925,5.2103,270000.0],["2003-11-21",5.2214,5.2458,5.1903,5.2058,234000.0],["2003-11-24",5.2369,5.3257,5.2258,5.3257,298000.0],["2003-11-25",5.299,5.3945,5.2968,5.3945,338200.0],["2003-11-26",5.3922,5.4433,5.3434,5.4233,262800.0],["2003-11-28",5.4078,5.4455,5.3989,5.4255,127800.0],["2003-12-01",5.4411,5.481,5.4144,5.4743,433000.0],["2003-12-02",5.4411,5.532,5.4388,5.5232,578000.0],["2003-12-03",5.5032,5.5387,5.4455,5.4921,409800.0],["2003-12-04",5.4677,5.4921,5.4388,5.4832,308000.0],["2003-12-05",5.4699,5.4899,5.4411,5.4544,265200.0],["2003-12-08",5.4344,5.5032,5.4344,5.501,387400.0],["2003-12-09",5.481,5.4987,5.37,5.3945,378000.0],["2003-12-10",5.4166,5.4233,5.3612,5.4189,434000.0],["2003-12-11",5.4189,5.5254,5.4166,5.4987,547000.0],["2003-12-12",5.5032,5.5276,5.4521,5.4655,503000.0],["2003-12-15",5.5098,5.532,5.4433,5.4588,447600.0],["2003-12-16",5.481,5.4921,5.4033,5.4277,319400.0],["2003-12-17",5.4366,5.4366,5.3279,5.359,599800.0],["2003-12-18",5.37,5.4055,5.3257,5.3856,842800.0],["2003-12-19",5.37,5.39,5.3567,5.39,572200.0],["2003-12-22",5.3634,5.4588,5.3523,5.4388,713000.0],["2003-12-23",5.4122,5.4677,5.4055,5.4588,435000.0],["2003-12-24",5.4655,5.481,5.4411,5.4655,148200.0],["2003-12-26",5.4632,5.5076,5.4388,5.4965,185800.0],["2003-12-29",5.4788,5.5254,5.4788,5.4965,476400.0],["2003-12-30",5.4743,5.5675,5.4743,5.5343,448000.0],["2003-12-31",5.5143,5.5476,5.4965,5.5254,323600.0],["2004-01-02",5.5276,5.5653,5.4832,5.5076,323400.0],["2004-01-05",5.5254,5.5343,5.4455,5.5232,441200.0],["2004-01-06",5.4877,5.5453,5.461,5.5365,791800.0],["2004-01-07",5.5365,5.6008,5.4943,5.5875,540000.0],["2004-01-08",5.5875,5.5942,5.5143,5.5853,423600.0],["2004-01-09",5.5698,5.5897,5.4721,5.4943,311400.0],["2004-01-12",5.5276,5.5653,5.5121,5.5542,841200.0],["2004-01-13",5.5232,5.5431,5.4943,5.5187,453000.0],["2004-01-14",5.5431,5.5831,5.5143,5.5786,371000.0],["2004-01-15",5.5786,5.5786,5.5076,5.5431,305800.0],["2004-01-16",5.5209,5.5631,5.5143,5.5365,201800.0],["2004-01-20",5.5232,5.7096,5.5232,5.6985,782800.0],["2004-01-21",5.6874,5.7251,5.674,5.7229,626400.0],["2004-01-22",5.7229,5.7229,5.6807,5.6874,556200.0],["2004-01-23",5.6985,5.7384,5.6519,5.6896,269200.0],["2004-01-26",5.7118,5.7118,5.6208,5.6763,271400.0],["2004-01-27",5.6519,5.6985,5.6275,5.6962,426400.0],["2004-01-28",5.7254,5.759,5.6783,5.7097,2230800.0],["2004-01-29",5.703,5.759,5.6044,5.6738,495400.0],["2004-01-30",5.7635,5.8509,5.7321,5.8016,1375600.0],["2004-02-02",5.8016,5.8262,5.7635,5.7904,718000.0],["2004-02-03",5.7881,5.8374,5.7792,5.8262,444800.0],["2004-02-04",5.8352,5.8352,5.7455,5.7836,582200.0],["2004-02-05",5.759,5.8105,5.7299,5.7299,563800.0],["2004-02-06",5.7545,5.8217,5.7343,5.8217,357000.0],["2004-02-09",5.8217,5.8285,5.7948,5.8172,423800.0],["2004-02-10",5.8329,5.8665,5.8038,5.8665,562800.0],["2004-02-11",5.8665,5.8912,5.8329,5.8912,746200.0],["2004-02-12",5.8576,5.8777,5.8397,5.8733,254000.0],["2004-02-13",5.8374,5.88,5.815,5.8172,332000.0],["2004-02-17",5.871,5.871,5.824,5.8688,542200.0],["2004-02-18",5.8979,5.9136,5.8643,5.8934,418000.0],["2004-02-19",5.8755,5.9002,5.8307,5.8464,271800.0],["2004-02-20",5.8217,5.8217,5.7231,5.7679,351600.0],["2004-02-23",5.759,5.7747,5.6873,5.7343,284000.0],["2004-02-24",5.703,5.7792,5.7007,5.7545,489800.0],["2004-02-25",5.7366,5.759,5.6873,5.7299,500600.0],["2004-02-26",5.703,5.75,5.694,5.7321,359600.0],["2004-02-27",5.7567,5.8262,5.7164,5.7702,568000.0],["2004-03-01",5.7657,5.8105,5.7523,5.7948,576200.0],["2004-03-02",5.7702,5.8195,5.7657,5.7993,761600.0],["2004-03-03",5.7814,5.8128,5.7411,5.7814,416200.0],["2004-03-04",5.7859,5.7993,5.7523,5.7948,508000.0],["2004-03-05",5.7657,5.9158,5.7657,5.9046,1180400.0],["2004-03-08",5.9046,5.9203,5.8598,5.8845,874200.0],["2004-03-09",5.8822,5.8822,5.8307,5.8509,650000.0],["2004-03-10",5.8688,5.8822,5.7702,5.7724,517400.0],["2004-03-11",5.7724,5.8128,5.7388,5.7702,1037000.0],["2004-03-12",5.7545,5.7836,5.7186,5.7724,356800.0],["2004-03-15",5.759,5.8217,5.7276,5.806,589800.0],["2004-03-16",5.8105,5.8598,5.7948,5.815,535800.0],["2004-03-17",5.7971,5.936,5.7971,5.9226,611400.0],["2004-03-18",5.8934,5.9248,5.8441,5.9002,467600.0],["2004-03-19",5.8934,5.9383,5.8419,5.8643,313200.0],["2004-03-22",5.8643,5.8643,5.7231,5.7231,456600.0],["2004-03-23",5.7433,5.7792,5.7254,5.7523,314200.0],["2004-03-24",5.7366,5.7702,5.6918,5.6918,402200.0],["2004-03-25",5.7276,5.7478,5.703,5.7276,320600.0],["2004-03-26",5.7007,5.7971,5.6962,5.7971,386000.0],["2004-03-29",5.759,5.7948,5.7366,5.7926,432200.0],["2004-03-30",5.7926,5.8262,5.7523,5.824,370400.0],["2004-03-31",5.8509,5.8509,5.8038,5.8397,438600.0],["2004-04-01",5.8486,5.8733,5.8195,5.8598,460600.0],["2004-04-02",5.871,5.871,5.815,5.815,558200.0],["2004-04-05",5.8262,5.8934,5.8105,5.8934,522000.0],["2004-04-06",5.8576,5.9427,5.8531,5.9383,411200.0],["2004-04-07",5.9248,5.945,5.871,5.9203,1021800.0],["2004-04-08",5.9158,5.9495,5.9158,5.927,392400.0],["2004-04-12",5.9002,5.927,5.8083,5.8262,560400.0],["2004-04-13",5.824,5.824,5.6178,5.6626,668200.0],["2004-04-14",5.5864,5.6469,5.5506,5.5752,837800.0],["2004-04-15",5.6021,5.6514,5.582,5.6447,546800.0],["2004-04-16",5.6447,5.7455,5.6156,5.7299,586200.0],["2004-04-19",5.7299,5.7299,5.6806,5.6918,525800.0],["2004-04-20",5.6918,5.7119,5.6156,5.6156,328400.0],["2004-04-21",5.638,5.7052,5.5954,5.6918,336400.0],["2004-04-22",5.7299,5.8016,5.6873,5.8016,595200.0],["2004-04-23",5.7814,5.8038,5.7343,5.7343,496800.0],["2004-04-26",5.7366,5.759,5.7142,5.7366,489000.0],["2004-04-27",5.7366,5.7545,5.7052,5.7366,325800.0],["2004-04-28",5.7253,5.7954,5.671,5.7909,960800.0],["2004-04-29",5.7909,5.7931,5.7026,5.7026,707600.0],["2004-04-30",5.7909,5.7932,5.6212,5.6257,954200.0],["2004-05-03",5.6528,5.7592,5.5872,5.7569,887200.0],["2004-05-04",5.7298,5.7886,5.7049,5.7637,516200.0],["2004-05-05",5.7931,5.7931,5.7411,5.7434,562800.0],["2004-05-06",5.6981,5.7411,5.6574,5.6868,690800.0],["2004-05-07",5.6506,5.6619,5.4311,5.4831,759600.0],["2004-05-10",5.4311,5.4401,5.3179,5.3881,700800.0],["2004-05-11",5.3903,5.4379,5.3541,5.3768,475200.0],["2004-05-12",5.3813,5.4605,5.3225,5.4311,816600.0],["2004-05-13",5.4311,5.4628,5.4017,5.4379,508000.0],["2004-05-14",5.4605,5.4673,5.4085,5.4424,838800.0],["2004-05-17",5.4311,5.4311,5.3587,5.4175,695400.0],["2004-05-18",5.4605,5.4854,5.4356,5.4401,635400.0],["2004-05-19",5.4628,5.4967,5.4039,5.4288,1956800.0],["2004-05-20",5.3971,5.4628,5.3858,5.456,914600.0],["2004-05-21",5.456,5.4944,5.4266,5.4582,337600.0],["2004-05-24",5.465,5.5239,5.4379,5.4877,430200.0],["2004-05-25",5.5895,5.6528,5.4967,5.6461,1133400.0],["2004-05-26",5.6234,5.6868,5.6076,5.6528,727800.0],["2004-05-27",5.637,5.7139,5.6121,5.6868,651800.0],["2004-05-28",5.6936,5.7207,5.6528,5.6528,531600.0],["2004-06-01",5.68,5.6936,5.6438,5.6438,768800.0],["2004-06-02",5.6574,5.68,5.6347,5.6461,607600.0],["2004-06-03",5.628,5.6664,5.6008,5.6031,568400.0],["2004-06-04",5.6347,5.6574,5.6144,5.6483,617800.0],["2004-06-07",5.6574,5.7026,5.6551,5.7004,526000.0],["2004-06-08",5.6755,5.6936,5.6438,5.6596,417200.0],["2004-06-09",5.6755,5.7072,5.637,5.6438,595200.0],["2004-06-10",5.6461,5.6777,5.6144,5.6574,267600.0],["2004-06-14",5.6461,5.6461,5.594,5.6008,648600.0],["2004-06-15",5.6144,5.6642,5.6053,5.6642,568600.0],["2004-06-16",5.628,5.7049,5.6053,5.6958,413600.0],["2004-06-17",5.6574,5.7456,5.6528,5.7411,380000.0],["2004-06-18",5.7343,5.7705,5.7275,5.7683,404800.0],["2004-06-21",5.7343,5.7909,5.7298,5.7569,417400.0],["2004-06-22",5.7139,5.7909,5.7139,5.7909,462200.0],["2004-06-23",5.7637,5.8135,5.7637,5.8022,424600.0],["2004-06-24",5.8045,5.8113,5.7615,5.7931,553600.0],["2004-06-25",5.7931,5.8384,5.7909,5.8384,677000.0],["2004-06-28",5.8271,5.8837,5.8226,5.861,541600.0],["2004-06-29",5.8724,5.8769,5.7954,5.818,472600.0],["2004-06-30",5.8633,5.9018,5.8294,5.9018,764400.0],["2004-07-01",5.8724,5.8972,5.7773,5.8135,564600.0],["2004-07-02",5.8203,5.8701,5.8203,5.8588,400800.0],["2004-07-06",5.8429,5.8678,5.8294,5.8384,545000.0],["2004-07-07",5.8384,5.8588,5.8158,5.8271,509200.0],["2004-07-08",5.8158,5.8791,5.8113,5.8497,432200.0],["2004-07-09",5.8543,5.8746,5.809,5.8588,303000.0],["2004-07-12",5.8497,5.8769,5.8135,5.8316,482400.0],["2004-07-13",5.8271,5.8995,5.809,5.895,448200.0],["2004-07-14",5.8746,5.9199,5.8497,5.9086,593000.0],["2004-07-15",5.8972,5.9448,5.8837,5.9425,789200.0],["2004-07-16",5.9289,5.99,5.9153,5.981,356600.0],["2004-07-19",5.9493,6.0986,5.947,6.0986,600000.0],["2004-07-20",6.0986,6.1869,6.0738,6.1869,870800.0],["2004-07-21",6.2005,6.2005,6.0941,6.11,1079000.0],["2004-07-22",6.0715,6.0805,6.0194,6.0353,749800.0],["2004-07-23",6.0127,6.0398,5.9493,5.9719,496200.0],["2004-07-26",5.9719,5.99,5.9244,5.9651,388400.0],["2004-07-27",6.0036,6.0285,5.8158,5.8905,750800.0],["2004-07-28",5.8996,5.9316,5.7625,5.9179,693400.0],["2004-07-29",5.9087,5.9681,5.879,5.9407,798800.0],["2004-07-30",5.9339,5.9567,5.9019,5.9202,937400.0],["2004-08-02",5.911,5.9773,5.879,5.9499,809200.0],["2004-08-03",5.9636,5.9636,5.8699,5.9133,928200.0],["2004-08-04",5.8996,5.9476,5.847,5.8973,1043400.0],["2004-08-05",5.8745,5.8973,5.8265,5.8379,553200.0],["2004-08-06",5.7808,5.9019,5.7808,5.8676,791000.0],["2004-08-09",5.9019,5.911,5.8448,5.8767,729600.0],["2004-08-10",5.8836,5.895,5.8402,5.8767,853400.0],["2004-08-11",5.8676,5.911,5.8105,5.895,523800.0],["2004-08-12",5.9293,5.9293,5.8608,5.8722,668800.0],["2004-08-13",5.895,5.8973,5.831,5.8699,362400.0],["2004-08-16",5.8813,5.9065,5.8539,5.8927,706400.0],["2004-08-17",5.9179,5.9179,5.8722,5.8882,330600.0],["2004-08-18",5.8882,5.9339,5.8653,5.9293,684000.0],["2004-08-19",5.8996,5.8996,5.8562,5.8813,338200.0],["2004-08-20",5.8151,5.8722,5.7511,5.8722,873800.0],["2004-08-23",5.8539,5.8676,5.8196,5.8333,536400.0],["2004-08-24",5.8333,5.8608,5.8242,5.8425,729400.0],["2004-08-25",5.8448,5.879,5.8265,5.8699,690800.0],["2004-08-26",5.847,5.8836,5.831,5.8493,493800.0],["2004-08-27",5.8493,5.8813,5.8356,5.8585,472800.0],["2004-08-30",5.8493,5.8608,5.8265,5.8265,395400.0],["2004-08-31",5.8151,5.9407,5.8105,5.9384,1475400.0],["2004-09-01",5.9384,5.9841,5.8905,5.9384,476400.0],["2004-09-02",5.9407,5.975,5.9293,5.9521,426800.0],["2004-09-03",5.9293,5.9499,5.8813,5.9384,315600.0],["2004-09-07",5.9407,5.9567,5.9247,5.9521,666600.0],["2004-09-08",5.9133,5.9384,5.8059,5.8745,750800.0],["2004-09-09",5.8516,5.9156,5.8493,5.8859,512800.0],["2004-09-10",5.895,5.895,5.8356,5.8608,286000.0],["2004-09-13",5.8265,5.8402,5.8059,5.8196,770200.0],["2004-09-14",5.7922,5.8288,5.7716,5.7945,330800.0],["2004-09-15",5.7716,5.8219,5.7397,5.8036,386600.0],["2004-09-16",5.7853,5.8653,5.7853,5.847,337200.0],["2004-09-17",5.847,5.8676,5.7968,5.8173,609600.0],["2004-09-20",5.7922,5.8059,5.7694,5.7808,483400.0],["2004-09-21",5.7922,5.7922,5.7168,5.7305,711600.0],["2004-09-22",5.7077,5.7282,5.6665,5.7008,609000.0],["2004-09-23",5.694,5.6985,5.6117,5.614,726200.0],["2004-09-24",5.5934,5.614,5.582,5.5843,896800.0],["2004-09-27",5.5866,5.6003,5.5614,5.5843,627800.0],["2004-09-28",5.6048,5.6665,5.6048,5.6665,409200.0],["2004-09-29",5.6414,5.6643,5.5934,5.6208,395200.0],["2004-09-30",5.6117,5.6848,5.6117,5.6848,622000.0],["2004-10-01",5.6917,5.7694,5.6894,5.7694,572600.0],["2004-10-04",5.7694,5.8265,5.7694,5.8219,695800.0],["2004-10-05",5.8036,5.879,5.8036,5.8608,380400.0],["2004-10-06",5.8836,5.9407,5.863,5.9316,547400.0],["2004-10-07",5.9407,5.9407,5.8767,5.8813,619800.0],["2004-10-08",5.8722,5.9316,5.8722,5.8973,547000.0],["2004-10-11",5.8882,6.0116,5.8836,6.0024,1021400.0],["2004-10-12",6.0093,6.0276,5.975,5.991,787800.0],["2004-10-13",5.9933,6.0047,5.895,5.9202,506200.0],["2004-10-14",5.9202,5.9362,5.8905,5.9065,356800.0],["2004-10-15",5.9064,5.9864,5.9064,5.9636,326000.0],["2004-10-18",5.9293,6.0116,5.9042,5.9704,437800.0],["2004-10-19",5.9567,6.007,5.9065,5.9087,234600.0],["2004-10-20",5.8653,5.9316,5.863,5.9019,400000.0],["2004-10-21",5.895,5.927,5.8813,5.8927,516000.0],["2004-10-22",5.9224,5.927,5.8676,5.9156,330400.0],["2004-10-25",5.895,5.9407,5.879,5.9179,463200.0],["2004-10-26",5.9065,6.0367,5.9065,5.9956,1282000.0],["2004-10-27",6.0078,6.0493,5.9893,6.0447,1848600.0],["2004-10-28",6.0009,6.0701,5.987,6.0193,694600.0],["2004-10-29",6.0055,6.1047,6.0055,6.0886,305000.0],["2004-11-01",6.077,6.114,6.0678,6.0886,571000.0],["2004-11-02",6.0747,6.1163,5.9893,6.0078,611600.0],["2004-11-03",6.047,6.1163,6.047,6.0886,471000.0],["2004-11-04",6.0701,6.2294,6.0701,6.2201,581400.0],["2004-11-05",6.2201,6.2201,6.114,6.1717,402800.0],["2004-11-08",6.1509,6.1924,6.1509,6.1855,521400.0],["2004-11-09",6.1971,6.2086,6.1717,6.1994,633800.0],["2004-11-10",6.1878,6.2109,6.167,6.1855,493800.0],["2004-11-11",6.1947,6.2247,6.1624,6.2224,269800.0],["2004-11-12",6.2317,6.3009,6.1786,6.3009,558800.0],["2004-11-15",6.3171,6.3171,6.2317,6.2871,620200.0],["2004-11-16",6.2963,6.3217,6.2755,6.2894,656600.0],["2004-11-17",6.2917,6.3355,6.2086,6.2409,411200.0],["2004-11-18",6.264,6.2755,6.2271,6.2663,478200.0],["2004-11-19",6.2894,6.2963,6.2294,6.2317,519400.0],["2004-11-22",6.2201,6.3032,6.1947,6.2963,525200.0],["2004-11-23",6.2778,6.3378,6.2524,6.3378,458400.0],["2004-11-24",6.324,6.3725,6.264,6.3586,419400.0],["2004-11-26",6.3471,6.3794,6.3425,6.3678,153400.0],["2004-11-29",6.3678,6.3702,6.2778,6.3286,470000.0],["2004-11-30",6.3055,6.3217,6.2594,6.2963,465600.0],["2004-12-01",6.2894,6.2917,6.1878,6.2017,633400.0],["2004-12-02",6.1694,6.1994,6.1624,6.1855,664400.0],["2004-12-03",6.1994,6.234,6.1647,6.1809,620800.0],["2004-12-06",6.174,6.2478,6.0886,6.2363,783200.0],["2004-12-07",6.2317,6.2432,6.1578,6.1647,509800.0],["2004-12-08",6.167,6.1971,6.1463,6.1855,499800.0],["2004-12-09",6.1578,6.2086,6.0978,6.1878,331800.0],["2004-12-10",6.1878,6.2132,6.1347,6.2086,359600.0],["2004-12-13",6.2086,6.2963,6.1994,6.294,428600.0],["2004-12-14",6.2709,6.3401,6.2178,6.3332,511200.0],["2004-12-15",6.324,6.4094,6.294,6.4094,599400.0],["2004-12-16",6.4625,6.4717,6.3632,6.4717,976000.0],["2004-12-17",6.4394,6.4879,6.4117,6.4763,1156000.0],["2004-12-20",6.4509,6.4556,6.3863,6.4302,796600.0],["2004-12-21",6.4163,6.4971,6.4163,6.4971,480200.0],["2004-12-22",6.4625,6.5525,6.4625,6.5294,402400.0],["2004-12-23",6.5017,6.5502,6.4763,6.5386,258600.0],["2004-12-27",6.5063,6.5456,6.4902,6.5456,555000.0],["2004-12-28",6.5433,6.6125,6.5433,6.6102,649400.0],["2004-12-29",6.5779,6.6263,6.5779,6.6148,291200.0],["2004-12-30",6.601,6.6471,6.5894,6.6471,197600.0],["2004-12-31",6.6125,6.6356,6.5825,6.601,284800.0],["2005-01-03",6.5733,6.5986,6.4856,6.4856,582200.0],["2005-01-04",6.5133,6.5363,6.4486,6.4579,380400.0],["2005-01-05",6.4279,6.4556,6.4048,6.4186,563600.0],["2005-01-06",6.4117,6.4417,6.3817,6.4394,315800.0],["2005-01-07",6.4279,6.4832,6.4048,6.4232,323600.0],["2005-01-10",6.4255,6.504,6.3817,6.4579,827800.0],["2005-01-11",6.4232,6.4786,6.3932,6.4625,565200.0],["2005-01-12",6.444,6.4625,6.4025,6.4117,615600.0],["2005-01-13",6.414,6.474,6.3771,6.4394,611200.0],["2005-01-14",6.4394,6.5225,6.4394,6.5179,542800.0],["2005-01-18",6.4948,6.5525,6.4856,6.5202,444800.0],["2005-01-19",6.4994,6.534,6.474,6.4763,634600.0],["2005-01-20",6.5017,6.5317,6.444,6.5202,773600.0],["2005-01-21",6.534,6.5479,6.4717,6.5156,726800.0],["2005-01-24",6.4994,6.5779,6.4994,6.5617,497800.0],["2005-01-25",6.5502,6.5617,6.4763,6.4786,781000.0],["2005-01-26",6.4786,6.5617,6.4509,6.5548,1232000.0],["2005-01-27",6.5835,6.6067,6.5578,6.5858,1287000.0],["2005-01-28",6.4879,6.4879,6.3179,6.3272,1376400.0],["2005-01-31",6.3482,6.4693,6.3342,6.4064,1014000.0],["2005-02-01",6.4064,6.4903,6.3831,6.4413,1087400.0],["2005-02-02",6.4483,6.4483,6.3738,6.3948,570600.0],["2005-02-03",6.2666,6.3715,6.2666,6.3691,1235600.0],["2005-02-04",6.3505,6.4809,6.3505,6.4786,572000.0],["2005-02-07",6.446,6.4646,6.4064,6.4274,676000.0],["2005-02-08",6.418,6.4367,6.3784,6.4041,776600.0],["2005-02-09",6.3528,6.3831,6.2899,6.3039,1066600.0],["2005-02-10",6.2992,6.3202,6.255,6.2759,1355000.0],["2005-02-11",6.2759,6.3062,6.241,6.2666,1038200.0],["2005-02-14",6.2666,6.3086,6.2363,6.3039,594600.0],["2005-02-15",6.3435,6.3505,6.2946,6.3225,519600.0],["2005-02-16",6.3225,6.4134,6.2923,6.4041,770000.0],["2005-02-17",6.3854,6.3994,6.3435,6.3598,814000.0],["2005-02-18",6.3621,6.3621,6.2829,6.3155,646800.0],["2005-02-22",6.3132,6.3155,6.0709,6.0709,735000.0],["2005-02-23",6.1501,6.2433,6.1385,6.22,982000.0],["2005-02-24",6.2247,6.248,6.1967,6.234,649800.0],["2005-02-25",6.2107,6.2433,6.1734,6.22,936000.0],["2005-02-28",6.1851,6.2666,6.1525,6.2317,597400.0],["2005-03-01",6.2433,6.2923,6.22,6.2317,540600.0],["2005-03-02",6.1921,6.2457,6.1618,6.1991,360400.0],["2005-03-03",6.1991,6.2154,6.1292,6.1874,404400.0],["2005-03-04",6.2084,6.2899,6.2037,6.2853,478200.0],["2005-03-07",6.2643,6.3715,6.2433,6.3668,743200.0],["2005-03-08",6.3342,6.3761,6.3225,6.3621,682800.0],["2005-03-09",6.3388,6.3388,6.2666,6.269,516800.0],["2005-03-10",6.2806,6.3249,6.2247,6.2992,525800.0],["2005-03-11",6.2806,6.3412,6.2224,6.2247,397200.0],["2005-03-14",6.2247,6.4274,6.2247,6.4087,699200.0],["2005-03-15",6.4064,6.4646,6.3225,6.3272,567200.0],["2005-03-16",6.3249,6.3645,6.2294,6.3132,651000.0],["2005-03-17",6.2946,6.3901,6.2946,6.3575,614600.0],["2005-03-18",6.3715,6.3878,6.3039,6.3598,1128200.0],["2005-03-21",6.3365,6.3575,6.2876,6.3039,450400.0],["2005-03-22",6.2806,6.3155,6.1665,6.1758,573000.0],["2005-03-23",6.1432,6.1944,6.0826,6.1618,582200.0],["2005-03-24",6.1665,6.1897,6.1478,6.1548,563600.0],["2005-03-28",6.1734,6.1921,6.1525,6.1595,379400.0],["2005-03-29",6.1408,6.1711,6.043,6.0476,626200.0],["2005-03-30",6.0453,6.1641,6.0104,6.1525,662000.0],["2005-03-31",6.1781,6.2433,6.1781,6.2387,629800.0],["2005-04-01",6.3179,6.3971,6.2433,6.3505,1585600.0],["2005-04-04",6.3272,6.3505,6.2899,6.3342,1189400.0],["2005-04-05",6.3552,6.4017,6.3388,6.3505,587600.0],["2005-04-06",6.3668,6.3924,6.3086,6.3272,532800.0],["2005-04-07",6.3155,6.3575,6.2923,6.3179,530800.0],["2005-04-08",6.2969,6.3319,6.255,6.2899,343000.0],["2005-04-11",6.2899,6.3412,6.2596,6.3272,396000.0],["2005-04-12",6.3365,6.3971,6.2829,6.3971,1039400.0],["2005-04-13",6.3948,6.4087,6.3062,6.3295,1194800.0],["2005-04-14",6.3249,6.3249,6.1967,6.213,1297400.0],["2005-04-15",6.1781,6.3202,6.1408,6.1571,1171800.0],["2005-04-18",6.1571,6.1688,6.0686,6.1129,711000.0],["2005-04-19",6.1385,6.1665,6.0942,6.1501,772600.0],["2005-04-20",6.1501,6.1665,6.0919,6.1059,561800.0],["2005-04-21",6.1152,6.1525,6.0919,6.1501,983400.0],["2005-04-22",6.057,6.1245,6.022,6.0989,2355400.0],["2005-04-25",6.0989,6.213,6.0919,6.1897,1508400.0],["2005-04-26",6.1571,6.2294,6.1268,6.1991,888400.0],["2005-04-27",6.1386,6.2445,6.101,6.2445,1064600.0],["2005-04-28",6.1504,6.2633,6.0139,6.2304,1246000.0],["2005-04-29",6.2304,6.2515,6.1174,6.1974,662200.0],["2005-05-02",6.1762,6.2586,6.0939,6.1621,1189000.0],["2005-05-03",6.141,6.1715,6.1174,6.1527,918000.0],["2005-05-04",6.1645,6.2162,6.1527,6.1951,879600.0],["2005-05-05",6.1645,6.4115,6.1551,6.3504,1569200.0],["2005-05-06",6.3645,6.3998,6.2915,6.3268,1124400.0],["2005-05-09",6.3339,6.3527,6.2939,6.3009,1134200.0],["2005-05-10",6.2892,6.3174,6.2657,6.2939,1352200.0],["2005-05-11",6.3057,6.3504,6.2798,6.3292,1377200.0],["2005-05-12",6.3456,6.3456,6.2562,6.2868,873000.0],["2005-05-13",6.2798,6.2986,6.2186,6.2609,1855800.0],["2005-05-16",6.2892,6.3998,6.2751,6.3998,1059400.0],["2005-05-17",6.3998,6.4021,6.2939,6.3692,1000200.0],["2005-05-18",6.388,6.5009,6.3857,6.4751,986000.0],["2005-05-19",6.468,6.4751,6.4115,6.4351,1103200.0],["2005-05-20",6.4233,6.4774,6.4021,6.4092,526200.0],["2005-05-23",6.3998,6.4562,6.3856,6.4092,557000.0],["2005-05-24",6.388,6.4162,6.3574,6.3645,1518000.0],["2005-05-25",6.348,6.4468,6.2939,6.4209,1287600.0],["2005-05-26",6.4209,6.4586,6.3998,6.4468,796000.0],["2005-05-27",6.4304,6.4845,6.4162,6.4704,642200.0],["2005-05-31",6.4468,6.5292,6.4468,6.4939,819800.0],["2005-06-01",6.4892,6.5856,6.4868,6.5362,399600.0],["2005-06-02",6.5056,6.5339,6.4727,6.4939,591400.0],["2005-06-03",6.4986,6.5386,6.4586,6.4704,657600.0],["2005-06-06",6.4539,6.4798,6.4139,6.4304,1392800.0],["2005-06-07",6.4468,6.5127,6.4115,6.4751,524600.0],["2005-06-08",6.4727,6.5151,6.428,6.4468,586400.0],["2005-06-09",6.4351,6.4939,6.3951,6.4915,393600.0],["2005-06-10",6.508,6.5151,6.4421,6.4445,665600.0],["2005-06-13",6.4421,6.5033,6.3856,6.5009,621600.0],["2005-06-14",6.4986,6.5056,6.4656,6.5033,394400.0],["2005-06-15",6.5245,6.5245,6.4515,6.5056,483200.0],["2005-06-16",6.4868,6.5315,6.4704,6.5292,439600.0],["2005-06-17",6.4939,6.5503,6.4939,6.5433,987800.0],["2005-06-20",6.5174,6.5645,6.5104,6.5598,263800.0],["2005-06-21",6.5386,6.5645,6.4868,6.5033,434200.0],["2005-06-22",6.5174,6.5574,6.4939,6.5527,298800.0],["2005-06-23",6.5409,6.5409,6.4727,6.4892,377400.0],["2005-06-24",6.4586,6.4892,6.388,6.4115,485600.0],["2005-06-27",6.388,6.5056,6.3762,6.4986,415800.0],["2005-06-28",6.5056,6.5998,6.5056,6.5998,404600.0],["2005-06-29",6.5903,6.6139,6.5456,6.6115,529400.0],["2005-06-30",6.6092,6.6492,6.5998,6.6233,435000.0],["2005-07-01",6.6162,6.7033,6.6162,6.7009,526200.0],["2005-07-05",6.6703,6.7386,6.6303,6.7315,466200.0],["2005-07-06",6.7033,6.748,6.6421,6.6468,540800.0],["2005-07-07",6.588,6.6303,6.5527,6.6256,807600.0],["2005-07-08",6.6256,6.7245,6.588,6.7198,283800.0],["2005-07-11",6.6986,6.7974,6.6939,6.7809,325800.0],["2005-07-12",6.755,6.7786,6.7268,6.7527,444800.0],["2005-07-13",6.7409,6.7809,6.6774,6.6892,575600.0],["2005-07-14",6.6845,6.7527,6.635,6.6915,875800.0],["2005-07-15",6.675,6.7056,6.6609,6.6798,334000.0],["2005-07-18",6.6821,6.6915,6.6327,6.6656,428200.0],["2005-07-19",6.6798,6.708,6.6045,6.7056,376200.0],["2005-07-20",6.7056,6.7574,6.6633,6.7503,551600.0],["2005-07-21",6.7574,6.7645,6.6845,6.7621,1015600.0],["2005-07-22",6.7621,6.8233,6.7598,6.8139,799000.0],["2005-07-25",6.7998,6.835,6.7856,6.8139,1007800.0],["2005-07-26",6.8303,6.8797,6.7503,6.7715,1366400.0],["2005-07-27",6.8055,6.834,6.7675,6.8221,1224200.0],["2005-07-28",6.8411,6.9052,6.8031,6.9028,304000.0],["2005-07-29",6.8815,6.9123,6.8577,6.91,685400.0],["2005-08-01",6.8981,6.91,6.8197,6.8577,481400.0],["2005-08-02",6.8411,6.9052,6.8411,6.8981,374400.0],["2005-08-03",6.8862,6.9812,6.8387,6.9527,338800.0],["2005-08-04",6.9171,6.9907,6.8933,6.9836,610200.0],["2005-08-05",7.0453,7.0643,6.891,6.9622,998600.0],["2005-08-08",6.9503,6.9598,6.7509,6.7532,827400.0],["2005-08-09",6.7722,6.7794,6.701,6.7319,787800.0],["2005-08-10",6.7509,6.8245,6.7509,6.7912,930200.0],["2005-08-11",6.7912,6.9907,6.7888,6.9456,966800.0],["2005-08-12",6.9218,6.9859,6.8553,6.9693,547800.0],["2005-08-15",6.9954,7.0168,6.9503,6.9931,761000.0],["2005-08-16",6.9931,6.9931,6.8815,6.9005,529600.0],["2005-08-17",6.8815,6.9005,6.8173,6.872,517800.0],["2005-08-18",6.8743,7.0168,6.8363,6.9883,637600.0],["2005-08-19",6.9812,7.0026,6.9337,6.9527,477200.0],["2005-08-22",6.9527,7.0002,6.9361,6.9907,708400.0],["2005-08-23",7.0026,7.0524,6.9384,7.0477,1553000.0],["2005-08-24",7.0477,7.1094,7.0144,7.0619,749600.0],["2005-08-25",7.0453,7.1237,7.0263,7.1213,385000.0],["2005-08-26",7.088,7.107,7.0358,7.1047,676400.0],["2005-08-29",7.0524,7.1403,7.0382,7.1403,669800.0],["2005-08-30",7.126,7.1664,7.0287,7.0287,819400.0],["2005-08-31",7.0287,7.1379,7.0144,7.1355,1191600.0],["2005-09-01",7.1427,7.2281,7.1189,7.1949,817800.0],["2005-09-02",7.1902,7.2234,7.1308,7.2091,783800.0],["2005-09-06",7.2329,7.2614,7.1901,7.2163,759000.0],["2005-09-07",7.2376,7.2424,7.145,7.1783,1490200.0],["2005-09-08",7.1783,7.2139,7.1545,7.1593,382600.0],["2005-09-09",7.1617,7.2424,7.1545,7.2044,744200.0],["2005-09-12",7.1759,7.2186,7.0999,7.1807,669000.0],["2005-09-13",7.1332,7.1901,7.1118,7.1617,875400.0],["2005-09-14",7.1664,7.1712,7.1165,7.1308,442600.0],["2005-09-15",7.1284,7.1664,7.0928,7.1355,456800.0],["2005-09-16",7.1355,7.1569,7.1165,7.1522,953800.0],["2005-09-19",7.1522,7.1522,7.0714,7.1142,713200.0],["2005-09-20",7.1237,7.1688,7.0714,7.0904,652000.0],["2005-09-21",7.0572,7.0762,6.9218,6.9242,652000.0],["2005-09-22",6.891,6.9574,6.8221,6.9408,490800.0],["2005-09-23",6.9432,6.9456,6.8672,6.8981,539000.0],["2005-09-26",6.8981,6.9218,6.872,6.9076,548800.0],["2005-09-27",6.8886,6.9266,6.8506,6.91,545200.0],["2005-09-28",6.9171,6.9456,6.8363,6.8886,361000.0],["2005-09-29",6.8862,6.9598,6.834,6.9598,944800.0],["2005-09-30",6.9551,6.9717,6.8553,6.9171,1091000.0],["2005-10-03",6.9218,7.0833,6.9218,7.0809,858600.0],["2005-10-04",7.0928,7.2139,7.0002,7.0121,710800.0],["2005-10-05",6.9954,7.0073,6.7888,6.7912,580600.0],["2005-10-06",6.7912,6.8078,6.6725,6.7366,866200.0],["2005-10-07",6.72,6.8316,6.7129,6.815,631400.0],["2005-10-10",6.8031,6.8173,6.7081,6.7176,513800.0],["2005-10-11",6.7319,6.7817,6.6844,6.7271,868400.0],["2005-10-12",6.7271,6.758,6.5775,6.6013,822400.0],["2005-10-13",6.5775,6.5989,6.4279,6.473,666000.0],["2005-10-14",6.511,6.5134,6.4255,6.4754,643200.0],["2005-10-17",6.4968,6.5158,6.4493,6.511,811200.0],["2005-10-18",6.5015,6.5158,6.4113,6.435,709400.0],["2005-10-19",6.4089,6.4232,6.3068,6.3543,997400.0],["2005-10-20",6.3567,6.416,6.2095,6.2285,1179600.0],["2005-10-21",6.2617,6.3306,6.2332,6.3258,1039800.0],["2005-10-24",6.3638,6.454,6.3329,6.4398,711400.0],["2005-10-25",6.4303,6.4778,6.3709,6.3994,1099800.0],["2005-10-26",6.3971,6.4065,6.2688,6.2973,1237400.0],["2005-10-27",6.3316,6.334,6.1853,6.2069,1784400.0],["2005-10-28",6.2357,6.2789,6.2213,6.2765,1370400.0],["2005-10-31",6.3244,6.3748,6.2908,6.3436,1389000.0],["2005-11-01",6.3484,6.3484,6.2285,6.2597,1117600.0],["2005-11-02",6.2597,6.3052,6.2069,6.2477,1033800.0],["2005-11-03",6.2477,6.2741,6.2093,6.2357,1042400.0],["2005-11-04",6.4755,6.5331,6.3388,6.394,1379800.0],["2005-11-07",6.4108,6.4491,6.3196,6.3892,1464400.0],["2005-11-08",6.3532,6.4323,6.3388,6.3652,1118400.0],["2005-11-09",6.3796,6.4467,6.334,6.4204,938200.0],["2005-11-10",6.4228,6.4779,6.334,6.4707,1533000.0],["2005-11-11",6.5043,6.5067,6.4275,6.4419,1008400.0],["2005-11-14",6.4875,6.4923,6.4419,6.4731,1101000.0],["2005-11-15",6.4851,6.5906,6.4611,6.5403,2052600.0],["2005-11-16",6.5451,6.5834,6.4899,6.5475,650200.0],["2005-11-17",6.5834,6.6194,6.5403,6.605,680800.0],["2005-11-18",6.6194,6.6362,6.5355,6.6194,758800.0],["2005-11-21",6.6338,6.6962,6.5954,6.6866,700600.0],["2005-11-22",6.6866,6.7681,6.6434,6.6794,1553200.0],["2005-11-23",6.6866,6.7513,6.665,6.7273,1156200.0],["2005-11-25",6.7417,6.7633,6.7201,6.7585,198600.0],["2005-11-28",6.7489,6.7489,6.6746,6.7393,921000.0],["2005-11-29",6.7633,6.8089,6.7106,6.7633,1082400.0],["2005-11-30",6.7681,6.7993,6.7417,6.7993,1414600.0],["2005-12-01",6.8041,6.8233,6.7633,6.7921,1895400.0],["2005-12-02",6.8017,6.8473,6.7321,6.8473,781200.0],["2005-12-05",6.8113,6.876,6.7369,6.8449,893600.0],["2005-12-06",6.8736,6.8952,6.7849,6.7993,727600.0],["2005-12-07",6.7969,6.8784,6.7969,6.8353,830800.0],["2005-12-08",6.8449,6.864,6.7945,6.8569,1060000.0],["2005-12-09",6.8425,6.9504,6.8425,6.9336,523000.0],["2005-12-12",6.924,6.924,6.8377,6.8688,878600.0],["2005-12-13",6.8497,6.8904,6.7681,6.8257,1202600.0],["2005-12-14",6.8473,6.9072,6.8473,6.8952,723200.0],["2005-12-15",6.8952,6.9072,6.8329,6.8904,752600.0],["2005-12-16",6.8904,6.9048,6.8425,6.8856,747000.0],["2005-12-19",6.876,6.876,6.7345,6.7969,679600.0],["2005-12-20",6.8329,6.8545,6.7729,6.8545,591400.0],["2005-12-21",6.8545,6.8952,6.7129,6.7465,1276000.0],["2005-12-22",6.7705,6.8089,6.7345,6.7873,458600.0],["2005-12-23",6.7993,6.8473,6.7537,6.7801,342600.0],["2005-12-27",6.7921,6.8113,6.7201,6.7297,357800.0],["2005-12-28",6.7321,6.7513,6.5235,6.6866,659400.0],["2005-12-29",6.6746,6.7393,6.6746,6.7201,495400.0],["2005-12-30",6.7034,6.7705,6.6074,6.7249,722600.0],["2006-01-03",6.7585,6.8545,6.665,6.8353,771800.0],["2006-01-04",6.8401,6.9264,6.8113,6.9264,939600.0],["2006-01-05",6.9024,6.9288,6.8401,6.8784,559200.0],["2006-01-06",6.9024,6.9432,6.8281,6.9432,513000.0],["2006-01-09",6.9192,6.9432,6.8856,6.8976,295800.0],["2006-01-10",6.8736,6.948,6.8616,6.9456,594200.0],["2006-01-11",6.9456,6.9528,6.8688,6.9312,499400.0],["2006-01-12",6.9,6.9432,6.9,6.9384,722400.0],["2006-01-13",6.9336,6.9528,6.8976,6.9456,270600.0],["2006-01-17",6.9072,6.9816,6.888,6.9792,389000.0],["2006-01-18",6.9768,7.0008,6.9336,6.9888,482200.0],["2006-01-19",7.0007,7.0127,6.9744,7.0103,607400.0],["2006-01-20",7.0103,7.0415,6.9336,6.9552,1176800.0],["2006-01-23",6.9312,6.9816,6.9192,6.9624,1071600.0],["2006-01-24",6.9912,7.1566,6.9672,7.1255,1686000.0],["2006-01-25",7.2046,7.2142,7.1015,7.1494,1200000.0],["2006-01-26",7.1662,7.219,7.0175,7.0607,1203200.0],["2006-01-27",7.0723,7.1038,7.0675,7.0772,703200.0],["2006-01-30",7.0844,7.1111,7.0554,7.0917,369800.0],["2006-01-31",7.0675,7.1983,7.0602,7.1837,659800.0],["2006-02-01",7.1692,7.2055,7.1523,7.2055,581800.0],["2006-02-02",7.1934,7.2177,7.128,7.2177,1177400.0],["2006-02-03",7.2177,7.2419,7.1668,7.1862,551600.0],["2006-02-06",7.2104,7.237,7.1668,7.2346,876200.0],["2006-02-07",7.2467,7.363,7.2225,7.317,1095200.0],["2006-02-08",7.5083,7.6706,7.4163,7.6003,2596200.0],["2006-02-09",7.5083,7.5107,7.4042,7.4768,1150800.0],["2006-02-10",7.4768,7.4792,7.346,7.363,1213200.0],["2006-02-13",7.3581,7.4405,7.3266,7.4381,876400.0],["2006-02-14",7.4308,7.4526,7.3388,7.3945,1203800.0],["2006-02-15",7.4187,7.5325,7.409,7.5156,1239800.0],["2006-02-16",7.5204,7.5616,7.5035,7.5471,1250200.0],["2006-02-17",7.5616,7.7287,7.5543,7.719,1232400.0],["2006-02-21",7.719,7.7263,7.673,7.7118,1212200.0],["2006-02-22",7.7117,7.8546,7.7117,7.8401,1708800.0],["2006-02-23",7.8401,7.9176,7.8377,7.9079,1380600.0],["2006-02-24",7.9079,7.9588,7.8716,7.9418,3778200.0],["2006-02-27",7.9661,8.0097,7.9564,8.0072,1789400.0],["2006-02-28",7.9903,8.0242,7.9443,8.0169,1369600.0],["2006-03-01",8.029,8.0411,7.9758,8.0048,696600.0],["2006-03-02",7.9927,8.0145,7.9346,8.0145,703600.0],["2006-03-03",7.9903,8.0436,7.9758,8.0097,833400.0],["2006-03-06",7.9927,7.9927,7.8813,7.8886,914800.0],["2006-03-07",7.8837,7.8837,7.7771,7.8546,776800.0],["2006-03-08",7.8038,7.8837,7.7166,7.8207,971400.0],["2006-03-09",7.8329,7.9128,7.8062,7.8861,604200.0],["2006-03-10",7.874,7.92,7.8353,7.9031,581000.0],["2006-03-13",7.9467,7.9612,7.9079,7.9467,564400.0],["2006-03-14",7.9467,8.0436,7.9079,8.0387,1250800.0],["2006-03-15",8.0363,8.109,7.9806,8.1065,1510800.0],["2006-03-16",8.1114,8.1429,8.0702,8.0823,1046800.0],["2006-03-17",8.0896,8.1138,8.0436,8.0775,1125800.0],["2006-03-20",8.0605,8.0847,7.9709,7.9758,512000.0],["2006-03-21",7.9685,7.9733,7.8474,7.8692,844600.0],["2006-03-22",7.8692,7.8982,7.8207,7.8813,1003000.0],["2006-03-23",7.9007,7.9152,7.8256,7.9031,738400.0],["2006-03-24",7.9031,7.937,7.8595,7.8789,537800.0],["2006-03-27",7.8716,7.8813,7.7917,7.8207,993600.0],["2006-03-28",7.8111,7.8159,7.7384,7.7505,736600.0],["2006-03-29",7.7408,7.8232,7.7335,7.7553,1352600.0],["2006-03-30",7.7553,7.7771,7.7045,7.7335,772200.0],["2006-03-31",7.7263,7.7457,7.5858,7.6221,875800.0],["2006-04-03",7.6246,7.8086,7.6246,7.8086,1056600.0],["2006-04-04",7.8014,7.92,7.7796,7.8764,771200.0],["2006-04-05",7.8643,7.9564,7.8547,7.9467,484200.0],["2006-04-06",7.9346,7.9418,7.8643,7.9104,736400.0],["2006-04-07",7.9297,7.954,7.7771,7.8111,517200.0],["2006-04-10",7.8086,7.9249,7.7796,7.7796,347800.0],["2006-04-11",7.7505,7.7868,7.6657,7.6657,551200.0],["2006-04-12",7.6778,7.7093,7.6415,7.6778,286000.0],["2006-04-13",7.6415,7.6778,7.5907,7.6003,330200.0],["2006-04-17",7.5907,7.6512,7.5664,7.5907,392200.0],["2006-04-18",7.5906,7.7142,7.5858,7.6706,983000.0],["2006-04-19",7.6342,7.7723,7.6197,7.627,1162600.0],["2006-04-20",7.6318,7.7142,7.6246,7.6536,886000.0],["2006-04-21",7.7118,7.8183,7.6827,7.7989,1007800.0],["2006-04-24",7.7989,7.8183,7.7021,7.7505,708600.0],["2006-04-25",7.7505,7.7747,7.6464,7.6972,763600.0],["2006-04-26",7.7138,7.7554,7.599,7.6112,582600.0],["2006-04-27",7.5647,7.8018,7.5623,7.7676,598200.0],["2006-04-28",7.7358,7.8189,7.6772,7.8116,813400.0],["2006-05-01",7.8385,7.9192,7.8385,7.8898,1314800.0],["2006-05-02",7.9167,8.0071,7.8678,8.0047,848000.0],["2006-05-03",8.0291,8.0658,7.902,7.9289,755200.0],["2006-05-04",7.8972,7.9436,7.8214,7.9338,842800.0],["2006-05-05",7.9436,8.0267,7.9314,8.0169,892800.0],["2006-05-08",7.9803,8.144,7.9754,8.144,1263400.0],["2006-05-09",8.1196,8.122,8.0267,8.0389,745800.0],["2006-05-10",8.0389,8.188,8.0243,8.1196,882000.0],["2006-05-11",8.1807,8.2882,8.1587,8.2002,1807400.0],["2006-05-12",8.1562,8.2027,8.0389,8.166,1549000.0],["2006-05-15",8.1709,8.2833,8.0878,8.2638,1227800.0],["2006-05-16",8.2638,8.2833,8.2002,8.2442,1122400.0],["2006-05-17",8.2442,8.3273,8.1905,8.2149,1737600.0],["2006-05-18",8.2125,8.2589,8.0805,8.0829,1273400.0],["2006-05-19",8.0878,8.1245,8.0242,8.0634,1983200.0],["2006-05-22",8.0511,8.2076,8.0243,8.1562,1765400.0],["2006-05-23",8.1831,8.1831,7.9705,7.9729,1247200.0],["2006-05-24",7.9754,8.2369,7.9631,8.2222,2054600.0],["2006-05-25",8.2247,8.3469,8.2247,8.3249,1177600.0],["2006-05-26",8.3102,8.3249,8.2613,8.2858,909800.0],["2006-05-30",8.2858,8.3811,8.2711,8.342,1569200.0],["2006-05-31",8.342,8.4862,8.3151,8.408,4943600.0],["2006-06-01",8.4569,8.496,8.3909,8.4935,1176800.0],["2006-06-02",8.5106,8.5962,8.4715,8.5913,1057200.0],["2006-06-05",8.5913,8.5937,8.4129,8.4422,787000.0],["2006-06-06",8.4715,8.4813,8.3811,8.4373,1108400.0],["2006-06-07",8.4349,8.5033,8.3933,8.3958,689400.0],["2006-06-08",8.4202,8.452,8.3322,8.4226,931600.0],["2006-06-09",8.4153,8.4838,8.3493,8.4422,691800.0],["2006-06-12",8.4495,8.452,8.3664,8.3664,819600.0],["2006-06-13",8.3591,8.3738,8.2247,8.2565,1014600.0],["2006-06-14",8.254,8.2736,8.0902,8.144,903800.0],["2006-06-15",8.1685,8.3102,8.1294,8.298,968400.0],["2006-06-16",8.3004,8.3322,8.1953,8.2931,811400.0],["2006-06-19",8.3078,8.3176,8.1367,8.1685,709600.0],["2006-06-20",8.1465,8.1831,8.0951,8.1416,933600.0],["2006-06-21",8.1416,8.32,8.1416,8.2516,1466000.0],["2006-06-22",8.2051,8.2369,8.1196,8.1733,1077000.0],["2006-06-23",8.1636,8.2736,8.1245,8.1929,705400.0],["2006-06-26",8.1636,8.2369,8.1513,8.2369,1207600.0],["2006-06-27",8.232,8.2613,8.1245,8.1342,1092800.0],["2006-06-28",8.144,8.2393,8.1269,8.21,1111600.0],["2006-06-29",8.2687,8.3909,8.2271,8.3835,1238800.0],["2006-06-30",8.3762,8.4129,8.3591,8.3835,727400.0],["2006-07-03",8.4129,8.5229,8.3591,8.5229,516000.0],["2006-07-05",8.5546,8.5791,8.4422,8.4935,1213600.0],["2006-07-06",8.4886,8.5033,8.3884,8.4129,673600.0],["2006-07-07",8.4129,8.5424,8.3982,8.5253,826600.0],["2006-07-10",8.5351,8.5962,8.5131,8.5424,708000.0],["2006-07-11",8.5082,8.5717,8.496,8.54,1337200.0],["2006-07-12",8.54,8.54,8.4349,8.4422,900600.0],["2006-07-13",8.4349,8.5106,8.3787,8.43,1177200.0],["2006-07-14",8.4178,8.4471,8.3762,8.3958,877000.0],["2006-07-17",8.3958,8.4544,8.3518,8.364,870000.0],["2006-07-18",8.342,8.3738,8.2882,8.3347,1343800.0],["2006-07-19",8.342,8.5253,8.32,8.5155,1199400.0],["2006-07-20",8.5278,8.6109,8.5278,8.5693,756400.0],["2006-07-21",8.5693,8.6231,8.5497,8.584,933200.0],["2006-07-24",8.6157,8.6475,8.584,8.6451,1252200.0],["2006-07-25",8.6524,8.7624,8.6035,8.738,1669200.0],["2006-07-26",8.7355,8.865,8.7086,8.8455,1415800.0],["2006-07-27",8.8869,8.9288,8.8007,8.8154,655800.0],["2006-07-28",8.8179,8.9189,8.8179,8.8918,796400.0],["2006-07-31",8.8721,8.9436,8.8376,8.914,1047000.0],["2006-08-01",8.9017,8.9091,8.8401,8.8696,1029400.0],["2006-08-02",8.8894,8.983,8.8573,8.8696,829400.0],["2006-08-03",8.882,9.1111,8.882,9.047,1638200.0],["2006-08-04",9.047,9.0495,8.6109,8.877,2256400.0],["2006-08-07",8.8475,8.9411,8.8302,8.8696,1415600.0],["2006-08-08",8.8696,8.9928,8.8499,8.9436,1073200.0],["2006-08-09",8.978,8.9904,8.8598,8.8647,763000.0],["2006-08-10",8.8672,8.8721,8.7243,8.744,1685000.0],["2006-08-11",8.7292,8.7292,8.6159,8.6233,1577800.0],["2006-08-14",8.606,8.7292,8.5962,8.7144,1616800.0],["2006-08-15",8.7883,8.8031,8.7243,8.7957,1340800.0],["2006-08-16",8.8056,8.8302,8.7736,8.7834,1059600.0],["2006-08-17",8.7588,8.7736,8.6553,8.6725,1033200.0],["2006-08-18",8.6109,8.6849,8.5937,8.6331,1546800.0],["2006-08-21",8.6233,8.6725,8.6109,8.6159,1091200.0],["2006-08-22",8.643,8.8228,8.6405,8.813,2587400.0],["2006-08-23",8.8228,8.8573,8.7514,8.7957,1187400.0],["2006-08-24",8.8351,8.9485,8.8351,8.9411,1152800.0],["2006-08-25",8.9312,9.0052,8.9115,8.9928,674600.0],["2006-08-28",8.9928,9.0249,8.9731,8.9953,1100400.0],["2006-08-29",8.9928,9.0076,8.8302,8.914,2044000.0],["2006-08-30",8.9263,8.9263,8.845,8.8992,1093000.0],["2006-08-31",8.946,9.0175,8.946,9.015,810800.0],["2006-09-01",8.9928,9.0249,8.9337,8.9583,788800.0],["2006-09-05",8.9805,9.1554,8.9633,9.1357,1741600.0],["2006-09-06",9.0791,9.0889,8.9362,8.9485,945600.0],["2006-09-07",8.9238,9.015,8.9189,8.9879,939200.0],["2006-09-08",8.9854,9.0101,8.9091,8.9115,941200.0],["2006-09-11",8.8475,8.983,8.8351,8.9707,830800.0],["2006-09-12",8.9731,8.9879,8.914,8.9312,1154600.0],["2006-09-13",8.9288,8.9559,8.8746,8.9362,476400.0],["2006-09-14",8.9411,9.0865,8.9411,9.0347,1231400.0],["2006-09-15",9.0569,9.0889,8.9854,8.9879,904800.0],["2006-09-18",8.9904,8.9953,8.8351,8.8549,731400.0],["2006-09-19",8.8327,8.8967,8.7588,8.7637,1150600.0],["2006-09-20",8.7982,8.8598,8.7538,8.776,1088200.0],["2006-09-21",8.7711,8.7785,8.6651,8.6972,857000.0],["2006-09-22",8.6849,8.7144,8.643,8.6922,833000.0],["2006-09-25",8.7218,8.9189,8.6799,8.8795,896000.0],["2006-09-26",8.9189,8.9362,8.8401,8.877,906600.0],["2006-09-27",8.845,8.9436,8.845,8.8647,831000.0],["2006-09-28",8.8918,8.9066,8.8031,8.8622,1181400.0],["2006-09-29",8.8499,8.877,8.7785,8.8031,1130400.0],["2006-10-02",8.8031,9.0421,8.8031,8.9682,1448400.0],["2006-10-03",8.9731,9.0051,8.9091,8.9386,1236400.0],["2006-10-04",8.9214,9.0347,8.9041,9.0125,1063800.0],["2006-10-05",9.0002,9.0594,8.9238,8.9411,892000.0],["2006-10-06",8.9066,8.9559,8.8228,8.8647,860800.0],["2006-10-09",8.8351,8.8943,8.7933,8.8844,605400.0],["2006-10-10",8.8869,9.0298,8.8746,9.0273,749400.0],["2006-10-11",8.9978,9.2195,8.9978,9.2047,982400.0],["2006-10-12",9.2146,9.286,9.1875,9.2811,1315800.0],["2006-10-13",9.2515,9.2811,9.1875,9.2441,602600.0],["2006-10-16",9.2441,9.2885,9.2121,9.286,458600.0],["2006-10-17",9.2441,9.3476,9.2441,9.3254,536400.0],["2006-10-18",9.3304,9.4314,9.3107,9.3575,572600.0],["2006-10-19",9.323,9.4265,9.3156,9.3821,298800.0],["2006-10-20",9.4166,9.4585,9.3575,9.4462,496800.0],["2006-10-23",9.4092,9.5792,9.4043,9.5595,578800.0],["2006-10-24",9.5102,9.5767,9.461,9.5743,695600.0],["2006-10-25",9.562,9.7073,9.562,9.6753,646600.0],["2006-10-26",9.6876,9.695,9.5817,9.626,724200.0],["2006-10-27",9.633,9.7273,9.6181,9.6355,497200.0],["2006-10-30",9.5982,9.7893,9.5982,9.7794,701200.0],["2006-10-31",9.3575,9.5933,9.0968,9.5188,3449000.0],["2006-11-01",9.4716,9.5709,9.4692,9.5014,1540800.0],["2006-11-02",9.4567,9.5039,9.4121,9.494,1152000.0],["2006-11-03",9.5114,9.6578,9.4394,9.6429,1634400.0],["2006-11-06",9.6305,9.6801,9.5585,9.5957,1144200.0],["2006-11-07",9.566,9.7149,9.566,9.6777,713000.0],["2006-11-08",9.6404,9.7943,9.623,9.7918,977000.0],["2006-11-09",9.7447,9.7447,9.6727,9.7198,712000.0],["2006-11-10",9.7,9.8415,9.7,9.8365,757200.0],["2006-11-13",9.8042,9.8365,9.7571,9.7745,827400.0],["2006-11-14",9.7745,9.8663,9.7745,9.8539,1475800.0],["2006-11-15",9.834,9.8415,9.7025,9.7298,1418600.0],["2006-11-16",9.7124,9.7993,9.7124,9.7372,1179000.0],["2006-11-17",9.7347,9.7968,9.6776,9.7968,725800.0],["2006-11-20",9.7794,9.8489,9.7397,9.7844,999600.0],["2006-11-21",9.9184,9.9184,9.7546,9.8489,505600.0],["2006-11-22",9.839,9.8489,9.7546,9.8092,769000.0],["2006-11-24",9.7695,9.8241,9.7695,9.8216,160600.0],["2006-11-27",9.772,9.7794,9.5759,9.5908,994400.0],["2006-11-28",9.5858,9.6603,9.5684,9.6206,1111800.0],["2006-11-29",9.6479,9.7447,9.6106,9.7198,856800.0],["2006-11-30",9.7347,9.7347,9.6181,9.6553,917600.0],["2006-12-01",9.6057,9.6578,9.5362,9.6379,1183000.0],["2006-12-04",9.6628,9.7968,9.6628,9.7794,865200.0],["2006-12-05",9.7794,9.8018,9.7223,9.7943,865200.0],["2006-12-06",9.7546,9.7993,9.6975,9.7223,638600.0],["2006-12-07",9.7223,9.7869,9.6355,9.6404,692000.0],["2006-12-08",9.6206,9.6901,9.5709,9.6206,645400.0],["2006-12-11",9.5933,9.6752,9.5933,9.6429,656800.0],["2006-12-12",9.623,9.6801,9.5759,9.633,1180000.0],["2006-12-13",9.6727,9.6975,9.6106,9.6851,838400.0],["2006-12-14",9.6826,9.7471,9.6528,9.6702,1287800.0],["2006-12-15",9.6553,9.7099,9.6007,9.6305,1846000.0],["2006-12-18",9.6652,9.6901,9.5486,9.5858,982600.0],["2006-12-19",9.5387,9.628,9.5163,9.5833,1085400.0],["2006-12-20",9.5511,9.6652,9.5461,9.5684,1020400.0],["2006-12-21",9.5635,9.5957,9.417,9.484,886400.0],["2006-12-22",9.4791,9.484,9.417,9.4369,512200.0],["2006-12-26",9.4145,9.5461,9.4096,9.5262,533800.0],["2006-12-27",9.5734,9.6106,9.5188,9.5337,426000.0],["2006-12-28",9.5089,9.5337,9.4543,9.4716,424800.0],["2006-12-29",9.4716,9.4741,9.3575,9.3748,707200.0],["2007-01-03",9.3525,9.4865,9.3202,9.3997,1308000.0],["2007-01-04",9.3823,9.4816,9.355,9.4716,743800.0],["2007-01-05",9.4344,9.4344,9.1465,9.211,1003600.0],["2007-01-08",9.1936,9.2334,9.1068,9.1713,1197400.0],["2007-01-09",9.1887,9.1961,9.1093,9.1738,648200.0],["2007-01-10",9.149,9.2036,9.1241,9.1862,343000.0],["2007-01-11",9.2036,9.2904,9.144,9.1539,585200.0],["2007-01-12",9.1341,9.2185,9.1341,9.1639,773800.0],["2007-01-16",9.1837,9.2085,8.9976,9.01,966800.0],["2007-01-17",8.9951,9.0447,8.9752,9.0249,686600.0],["2007-01-18",9.0174,9.0273,8.9008,8.9206,1135000.0],["2007-01-19",8.9107,9.1266,8.7394,9.1093,1114400.0],["2007-01-22",9.1093,9.1341,9.0646,9.1217,618800.0],["2007-01-23",9.1018,9.1018,9.01,9.0249,1076400.0],["2007-01-24",9.0125,9.0919,9.0125,9.072,569800.0],["2007-01-25",9.0472,9.0695,8.943,8.9802,861400.0],["2007-01-26",8.9802,9.0472,8.9057,9.0298,895200.0],["2007-01-29",9.127,9.1445,9.0569,9.1245,722800.0],["2007-01-30",9.1495,9.1796,9.1245,9.1545,336200.0],["2007-01-31",9.122,9.167,9.0819,9.1019,467400.0],["2007-02-01",9.0268,9.1996,9.0268,9.1645,919600.0],["2007-02-02",9.1771,9.2647,9.1395,9.2372,2250000.0],["2007-02-05",9.2397,9.3273,9.2146,9.3023,703600.0],["2007-02-06",9.3348,9.4074,9.2897,9.4049,951600.0],["2007-02-07",9.4099,9.455,9.3724,9.4049,557200.0],["2007-02-08",9.5401,9.8581,9.5401,9.6979,2236800.0],["2007-02-09",9.6653,9.8131,9.6378,9.8056,2090200.0],["2007-02-12",9.8381,10.2763,9.8231,10.1311,3330800.0],["2007-02-13",10.1661,10.3439,10.1611,10.3364,2582600.0],["2007-02-14",10.3364,10.5317,10.3364,10.5117,1893800.0],["2007-02-15",10.5117,10.697,10.4841,10.5517,2604200.0],["2007-02-16",10.5367,10.6294,10.5192,10.5893,1457600.0],["2007-02-20",10.5492,10.7871,10.5492,10.7571,1717800.0],["2007-02-21",10.6845,10.8672,10.6168,10.742,1947600.0],["2007-02-22",10.7471,10.8372,10.7395,10.7546,1388800.0],["2007-02-23",10.7295,10.8322,10.7295,10.8172,1228600.0],["2007-02-26",11.0175,11.0175,10.8447,10.8748,1416800.0],["2007-02-27",10.7671,10.7921,10.5242,10.5317,1269200.0],["2007-02-28",10.5542,10.6419,10.4491,10.4716,2016000.0],["2007-03-01",10.4716,10.6794,10.1937,10.5943,1397000.0],["2007-03-02",10.5818,10.5868,10.404,10.424,1426400.0],["2007-03-05",10.3364,10.4215,10.2963,10.3164,1719400.0],["2007-03-06",10.4165,10.5718,10.3589,10.5568,2100000.0],["2007-03-07",10.5593,10.6544,10.4891,10.6068,1752200.0],["2007-03-08",10.6644,10.742,10.6444,10.717,1782400.0],["2007-03-09",10.7646,10.8522,10.7095,10.8447,1766800.0],["2007-03-12",10.6193,11.0275,10.6193,11.005,1960200.0],["2007-03-13",10.9624,11.1477,10.8697,10.9048,2407600.0],["2007-03-14",10.8898,11.045,10.7771,11.01,3336400.0],["2007-03-15",11.0425,11.1702,11.005,11.1302,1424200.0],["2007-03-16",11.1527,11.1978,11.0726,11.0876,1639800.0],["2007-03-19",11.1277,11.2303,11.0926,11.1928,1146600.0],["2007-03-20",11.1602,11.3255,11.1226,11.3205,1414200.0],["2007-03-21",11.313,11.3856,11.2003,11.3856,1889600.0],["2007-03-22",11.5934,11.5934,11.3004,11.4382,1065800.0],["2007-03-23",11.4131,11.4131,11.333,11.3355,1077600.0],["2007-03-26",11.338,11.3931,11.2879,11.3255,1418400.0],["2007-03-27",11.318,11.3455,11.1978,11.3155,903400.0],["2007-03-28",11.3155,11.3605,11.2353,11.3079,685600.0],["2007-03-29",11.353,11.358,11.2428,11.323,510400.0],["2007-03-30",11.338,11.358,11.1176,11.2228,857200.0],["2007-04-02",11.2028,11.4306,11.2028,11.4256,935200.0],["2007-04-03",11.4006,11.4031,11.1777,11.1827,1923400.0],["2007-04-04",11.1878,11.2128,11.055,11.1226,1535600.0],["2007-04-05",11.0976,11.1352,11.045,11.1026,720800.0],["2007-04-09",11.1076,11.1201,11.0676,11.1076,1054400.0],["2007-04-10",11.1176,11.1852,11.0701,11.1126,882200.0],["2007-04-11",11.1126,11.1126,10.9499,10.9499,1513800.0],["2007-04-12",10.9499,11.0651,10.9173,11.05,1638800.0],["2007-04-13",11.0375,11.1427,10.9974,11.0901,858400.0],["2007-04-16",11.1327,11.1427,11.0726,11.1226,864800.0],["2007-04-17",11.1201,11.1677,11.0425,11.1452,616800.0],["2007-04-18",11.1226,11.2253,11.055,11.1777,803800.0],["2007-04-19",11.3806,11.651,10.9874,11.1527,617000.0],["2007-04-20",11.2053,11.2654,11.1477,11.2654,873400.0],["2007-04-23",11.2078,11.3505,11.1527,11.2954,1127800.0],["2007-04-24",11.3029,11.3806,11.2504,11.3555,864200.0],["2007-04-25",11.3806,11.4832,11.338,11.4532,857000.0],["2007-04-26",11.4905,11.4905,11.2207,11.314,1075600.0],["2007-04-27",11.2989,11.3316,11.2459,11.2963,555400.0],["2007-04-30",11.3215,11.3266,11.0442,11.0442,1080400.0],["2007-05-01",11.0089,11.2736,10.9685,11.256,1386200.0],["2007-05-02",11.2409,11.3569,11.2131,11.2888,638200.0],["2007-05-03",11.2711,11.3165,11.1829,11.2938,785800.0],["2007-05-04",11.3064,11.4653,11.2459,11.3468,1427800.0],["2007-05-07",11.3468,11.4249,11.2358,11.4174,1913600.0],["2007-05-08",11.3695,11.4123,11.3291,11.3821,1128400.0],["2007-05-09",11.3468,11.3644,11.2888,11.3014,1005800.0],["2007-05-10",11.2963,11.2963,11.1274,11.1551,661600.0],["2007-05-11",11.1728,11.1955,11.1097,11.1879,1799400.0],["2007-05-14",11.1627,11.1955,11.1274,11.1904,866000.0],["2007-05-15",11.1829,11.2686,11.1501,11.1526,1305800.0],["2007-05-16",11.1652,11.256,11.1249,11.2308,826200.0],["2007-05-17",11.2308,11.2787,11.193,11.2056,1090600.0],["2007-05-18",11.2232,11.2837,11.1425,11.2434,749000.0],["2007-05-21",11.2182,11.2938,11.1904,11.2837,886600.0],["2007-05-22",11.261,11.3569,11.1803,11.2812,826600.0],["2007-05-23",11.3064,11.3241,11.1123,11.1375,1187400.0],["2007-05-24",11.1072,11.145,10.7492,10.792,1522600.0],["2007-05-25",10.8172,10.8324,10.608,10.7013,918200.0],["2007-05-29",10.7492,10.9131,10.7466,10.8223,1137200.0],["2007-05-30",10.7668,10.961,10.7189,10.961,1046200.0],["2007-05-31",11.1703,11.1703,10.8399,10.8929,1630800.0],["2007-06-01",10.8727,10.9635,10.8172,10.9358,1276600.0],["2007-06-04",10.9358,10.9358,10.8122,10.8299,912200.0],["2007-06-05",10.7719,10.7819,10.613,10.6256,1351400.0],["2007-06-06",10.6054,10.6054,10.3911,10.3987,989600.0],["2007-06-07",10.3987,10.3987,9.9801,9.9852,2522400.0],["2007-06-08",10.0104,10.1037,9.97,10.0684,1217200.0],["2007-06-11",10.0608,10.1415,10.028,10.086,1272800.0],["2007-06-12",10.028,10.0532,9.8591,9.8692,1109400.0],["2007-06-13",9.9423,10.0936,9.9095,10.086,1104000.0],["2007-06-14",10.0986,10.1667,10.0457,10.081,783000.0],["2007-06-15",10.1238,10.1768,10.0583,10.0986,1446400.0],["2007-06-18",10.1364,10.1364,9.9725,10.0104,721000.0],["2007-06-19",9.9927,10.023,9.9246,9.9826,740800.0],["2007-06-20",10.0003,10.0633,9.5842,9.5994,1924400.0],["2007-06-21",9.5943,9.786,9.5464,9.7633,1630000.0],["2007-06-22",9.7179,9.7759,9.6624,9.6826,1834800.0],["2007-06-25",9.6952,9.8086,9.6548,9.7355,1220000.0],["2007-06-26",9.8086,9.9272,9.7027,9.728,989400.0],["2007-06-27",9.7078,9.8263,9.6548,9.8036,926400.0],["2007-06-28",9.786,9.9246,9.7582,9.7809,596600.0],["2007-06-29",9.8238,9.8616,9.6851,9.796,1195400.0],["2007-07-02",9.796,9.965,9.796,9.965,1014800.0],["2007-07-03",9.9852,10.1264,9.9322,9.9549,688400.0],["2007-07-05",9.9549,9.9852,9.7305,9.8465,974000.0],["2007-07-06",9.8591,9.9246,9.7406,9.8238,736400.0],["2007-07-09",9.8742,9.9473,9.7708,9.849,709600.0],["2007-07-10",9.8339,9.9725,9.738,9.7507,1123200.0],["2007-07-11",9.7305,9.8666,9.7179,9.8364,1165600.0],["2007-07-12",9.9145,9.9751,9.8742,9.9751,708600.0],["2007-07-13",9.9801,10.081,9.9322,10.081,673400.0],["2007-07-16",10.0734,10.0734,9.9473,9.965,1097600.0],["2007-07-17",9.9625,10.0507,9.9019,9.9978,938400.0],["2007-07-18",9.97,10.1138,9.9398,10.0936,765800.0],["2007-07-19",10.1314,10.255,10.1062,10.255,1277000.0],["2007-07-20",10.2499,10.2877,10.1717,10.1869,1132800.0],["2007-07-23",10.2096,10.2776,10.0507,10.1037,659200.0],["2007-07-24",10.0305,10.1062,9.6952,9.7154,692000.0],["2007-07-25",9.8162,9.9019,9.5918,9.7355,883800.0],["2007-07-26",9.6321,9.7507,9.5489,9.6826,1497600.0],["2007-07-27",9.7329,9.7329,9.4965,9.5015,1081600.0],["2007-07-30",9.5117,9.6414,9.3948,9.5753,1020000.0],["2007-07-31",9.6363,9.7151,9.3668,9.3947,1217400.0],["2007-08-01",9.3846,9.6516,9.3744,9.649,1020200.0],["2007-08-02",9.677,9.7838,9.56,9.6465,789600.0],["2007-08-03",9.6516,9.6922,9.2295,9.2295,1139000.0],["2007-08-06",9.1761,9.3337,8.9244,9.3337,2242200.0],["2007-08-07",9.6083,9.6846,9.3388,9.6617,2704000.0],["2007-08-08",9.6236,9.9007,9.3592,9.5982,2526800.0],["2007-08-09",9.4278,9.4965,9.0057,9.1049,2988600.0],["2007-08-10",8.9625,9.5371,8.8862,9.4202,3176800.0],["2007-08-13",9.5346,9.9211,9.3185,9.6134,2324800.0],["2007-08-14",9.6566,9.7482,9.4863,9.4965,1638000.0],["2007-08-15",9.499,9.7812,9.3541,9.4176,1752600.0],["2007-08-16",9.377,9.649,9.1634,9.5193,2360800.0],["2007-08-17",9.5193,9.8194,9.5193,9.7227,1935200.0],["2007-08-20",9.7482,9.9567,9.6719,9.8092,1351200.0],["2007-08-21",9.7507,10.0431,9.7355,9.916,1079600.0],["2007-08-22",9.9872,10.0736,9.7914,9.9211,1262800.0],["2007-08-23",9.9312,9.977,9.7685,9.9109,953000.0],["2007-08-24",9.916,9.9795,9.8092,9.9795,848000.0],["2007-08-27",9.9846,9.9846,9.7304,9.7482,697600.0],["2007-08-28",9.7024,9.8219,9.5346,9.5371,845800.0],["2007-08-29",9.621,9.7812,9.5651,9.7431,687400.0],["2007-08-30",9.6821,9.7863,9.5931,9.6643,449600.0],["2007-08-31",9.7863,9.7863,9.5193,9.6312,976800.0],["2007-09-04",9.6414,9.7787,9.5448,9.6897,847400.0],["2007-09-05",9.6617,9.6617,9.4914,9.5321,1247200.0],["2007-09-06",9.5371,9.677,9.4837,9.6541,566600.0],["2007-09-07",9.5524,9.6414,9.3973,9.4812,1125000.0],["2007-09-10",9.5397,9.6821,9.4405,9.6236,1069800.0],["2007-09-11",9.6719,9.6999,9.5193,9.5753,807000.0],["2007-09-12",9.5321,9.5626,9.4532,9.4965,1071400.0],["2007-09-13",9.5753,9.5753,9.4075,9.4151,809200.0],["2007-09-14",9.4075,9.471,9.3083,9.4126,695800.0],["2007-09-17",9.3693,9.4176,9.3185,9.3668,692000.0],["2007-09-18",9.3922,9.6287,9.3871,9.5956,660000.0],["2007-09-19",9.677,9.9236,9.677,9.8499,1131400.0],["2007-09-20",9.8219,9.827,9.6312,9.6592,745200.0],["2007-09-21",9.7405,9.8397,9.6541,9.6541,1494000.0],["2007-09-24",9.6287,9.7355,9.5422,9.71,808000.0],["2007-09-25",9.6617,9.7711,9.6617,9.7126,563800.0],["2007-09-26",9.7431,9.9033,9.6999,9.9033,789000.0],["2007-09-27",9.9185,9.9236,9.799,9.8295,516200.0],["2007-09-28",9.8728,9.8728,9.7151,9.7431,790000.0],["2007-10-01",9.738,10.0101,9.7049,9.9795,1170200.0],["2007-10-02",9.9567,9.9567,9.855,9.9312,768800.0],["2007-10-03",9.8346,9.9312,9.7914,9.8728,1141800.0],["2007-10-04",9.9262,9.9668,9.8778,9.9312,1026600.0],["2007-10-05",9.9821,10.0838,9.888,9.9236,1123800.0],["2007-10-08",9.9287,9.9567,9.8575,9.8778,529600.0],["2007-10-09",9.8906,9.9872,9.8372,9.9694,875000.0],["2007-10-10",9.9694,10.066,9.9185,10.0228,937600.0],["2007-10-11",10.0507,10.2465,9.9973,10.1524,1468000.0],["2007-10-12",10.1804,10.3152,10.1677,10.2643,1028000.0],["2007-10-15",10.2567,10.2719,9.9668,10.0329,1108200.0],["2007-10-16",10.0126,10.0965,9.9058,9.916,786600.0],["2007-10-17",9.9897,10.0253,9.7278,9.8422,1087800.0],["2007-10-18",9.7914,9.8524,9.7482,9.766,656800.0],["2007-10-19",9.766,9.8244,9.6109,9.616,682800.0],["2007-10-22",9.5346,9.7634,9.4888,9.6973,685600.0],["2007-10-23",9.7533,9.766,9.6465,9.6973,552000.0],["2007-10-24",9.6566,9.7126,9.588,9.6999,718600.0],["2007-10-25",9.7202,9.8346,9.6999,9.8143,817600.0],["2007-10-26",9.9389,10.0711,9.9033,10.0482,742400.0],["2007-10-29",10.0323,10.1066,10.0169,10.0502,1691200.0],["2007-10-30",10.0015,10.1835,9.9862,10.1143,464000.0],["2007-10-31",10.1476,10.3245,10.0682,10.2527,843800.0],["2007-11-01",10.1861,10.2527,10.0374,10.1143,567600.0],["2007-11-02",10.5091,10.7654,10.2399,10.2758,1604000.0],["2007-11-05",10.1989,10.2604,9.9657,10.0938,1313000.0],["2007-11-06",10.0451,10.1835,10.0092,10.1605,1369000.0],["2007-11-07",10.0656,10.2707,10.0656,10.2297,1523200.0],["2007-11-08",10.2784,10.4911,10.2271,10.4911,1855400.0],["2007-11-09",10.3911,10.5449,10.3732,10.5014,1416400.0],["2007-11-12",10.4578,10.5911,10.2656,10.3117,1270600.0],["2007-11-13",10.4014,10.4834,10.3168,10.4578,1781200.0],["2007-11-14",10.4911,10.5808,10.404,10.4783,1509800.0],["2007-11-15",10.445,10.5731,10.3912,10.5347,1766800.0],["2007-11-16",10.5885,10.6141,10.4424,10.5244,1437800.0],["2007-11-19",10.4065,10.6167,10.4065,10.5398,1430000.0],["2007-11-20",10.5398,10.609,10.4629,10.5859,2159200.0],["2007-11-21",10.5065,10.6116,10.4475,10.4732,1104200.0],["2007-11-23",10.527,10.5373,10.3835,10.3963,456800.0],["2007-11-26",10.4142,10.568,10.3527,10.3553,1577800.0],["2007-11-27",10.3706,10.5475,10.3604,10.5167,2150600.0],["2007-11-28",10.6039,10.668,10.4655,10.6346,879600.0],["2007-11-29",10.568,10.6834,10.5039,10.5193,928000.0],["2007-11-30",10.5988,10.6423,10.5372,10.6423,1435400.0],["2007-12-03",10.5783,10.6936,10.5654,10.6193,1014400.0],["2007-12-04",10.5347,10.7449,10.5091,10.7295,1144600.0],["2007-12-05",10.75,10.9909,10.7167,10.9012,2786400.0],["2007-12-06",10.9089,10.9858,10.8141,10.9294,1090600.0],["2007-12-07",10.9269,10.9986,10.7526,10.8679,760600.0],["2007-12-10",10.8756,10.9935,10.8038,10.9704,1549800.0],["2007-12-11",10.9756,11.0781,10.8679,10.8679,1778200.0],["2007-12-12",11.0037,11.1242,10.8038,10.9038,1210600.0],["2007-12-13",10.8166,10.9602,10.7577,10.8602,1388000.0],["2007-12-14",10.7167,10.8346,10.5731,10.6141,1234200.0],["2007-12-17",10.5449,10.6423,10.5116,10.5578,703200.0],["2007-12-18",10.6347,10.7705,10.6065,10.6885,1065600.0],["2007-12-19",10.6475,10.9397,10.6475,10.8038,1471200.0],["2007-12-20",10.9038,10.9858,10.7064,10.9063,1231600.0],["2007-12-21",11.0448,11.0704,10.8474,10.9371,1881600.0],["2007-12-24",11.1268,11.1268,10.6731,10.732,441800.0],["2007-12-26",10.7551,10.832,10.6372,10.6936,692600.0],["2007-12-27",10.6628,10.7013,10.568,10.5885,557400.0],["2007-12-28",10.6167,10.6295,10.5347,10.5347,492200.0],["2007-12-31",10.5167,10.6013,10.4296,10.4296,931800.0],["2008-01-02",10.3988,10.4732,10.2835,10.3219,763600.0],["2008-01-03",10.3271,10.4014,10.2553,10.263,600400.0],["2008-01-04",10.2297,10.3143,10.1425,10.2425,690000.0],["2008-01-07",10.2707,10.5603,10.2271,10.4475,1495400.0],["2008-01-08",10.4629,10.6141,10.427,10.4322,1406600.0],["2008-01-09",10.3988,10.65,10.3988,10.6244,1011800.0],["2008-01-10",10.586,10.8602,10.586,10.7961,2551000.0],["2008-01-11",10.7295,10.7936,10.6244,10.6628,811000.0],["2008-01-14",10.7602,10.8089,10.5244,10.5501,1075800.0],["2008-01-15",10.4655,10.5398,10.2656,10.3655,2004400.0],["2008-01-16",10.404,10.4809,10.1451,10.1656,2256000.0],["2008-01-17",10.1861,10.2579,9.7017,9.7555,2809600.0],["2008-01-18",9.7734,9.8119,9.3992,9.4376,3331400.0],["2008-01-22",9.0788,9.3095,8.9763,9.2223,1967400.0],["2008-01-23",9.0173,9.5735,9.0173,9.5479,1586400.0],["2008-01-24",9.6017,9.6632,9.3351,9.3505,1449400.0],["2008-01-25",9.412,9.412,9.1249,9.1403,1151800.0],["2008-01-28",9.1249,9.3659,9.1249,9.3659,1157600.0],["2008-01-29",9.4875,9.5341,9.3685,9.4461,1131000.0],["2008-01-30",9.4099,9.6635,9.3659,9.4099,1233600.0],["2008-01-31",9.2882,9.5859,9.2106,9.5496,1122600.0],["2008-02-01",9.547,9.6738,9.4642,9.6738,1264800.0],["2008-02-04",9.6738,9.8912,9.6661,9.8317,882800.0],["2008-02-05",9.7748,9.7929,9.5807,9.6143,1099000.0],["2008-02-06",9.8343,9.9068,9.5496,9.6066,1432200.0],["2008-02-07",9.6195,9.6583,9.4823,9.5651,1154000.0],["2008-02-08",9.5496,9.5936,9.4461,9.5496,1091000.0],["2008-02-11",9.5729,9.6014,9.472,9.5496,1133000.0],["2008-02-12",9.6169,9.6557,9.5108,9.6376,1342600.0],["2008-02-13",9.6971,9.7334,9.3581,9.4565,3097400.0],["2008-02-14",9.4513,9.6221,9.2649,9.3322,1988200.0],["2008-02-15",9.3245,9.3866,9.2572,9.3426,2044400.0],["2008-02-19",9.4435,9.4797,9.296,9.3089,2174800.0],["2008-02-20",9.2805,9.3348,9.1744,9.2986,1635600.0],["2008-02-21",9.3452,9.3478,9.164,9.2106,1392600.0],["2008-02-22",9.2287,9.3581,9.1252,9.3426,1282400.0],["2008-02-25",9.3193,9.3814,9.2753,9.3503,1075400.0],["2008-02-26",9.3348,9.503,9.3348,9.4979,1017000.0],["2008-02-27",9.4383,9.4565,9.2753,9.2882,865600.0],["2008-02-28",9.2598,9.3529,9.1873,9.2986,827200.0],["2008-02-29",9.2209,9.2209,8.9751,8.9906,1258800.0],["2008-03-03",8.9906,9.0941,8.913,9.0683,1025800.0],["2008-03-04",8.9906,9.2261,8.9699,9.1304,1513200.0],["2008-03-05",9.1355,9.1355,9.0061,9.0915,1168600.0],["2008-03-06",9.0708,9.1097,8.9492,8.9492,1335600.0],["2008-03-07",8.9414,8.9699,8.8327,8.9207,974400.0],["2008-03-10",8.9518,9.0061,8.7991,8.9,1063600.0],["2008-03-11",9.0864,9.0864,8.913,9.0683,1021000.0],["2008-03-12",9.1148,9.2054,9.0217,9.0217,1156000.0],["2008-03-13",8.9182,9.1019,8.8949,9.0838,1038800.0],["2008-03-14",9.1226,9.1226,8.8845,8.9777,1247800.0],["2008-03-17",8.8975,9.0268,8.825,8.9518,1222400.0],["2008-03-18",9.0838,9.1278,8.9596,9.0838,996600.0],["2008-03-19",9.1407,9.2624,8.9518,8.9518,1267200.0],["2008-03-20",8.9182,9.001,8.8431,8.9906,1558000.0],["2008-03-24",8.9906,9.076,8.9285,8.9984,912000.0],["2008-03-25",9.0243,9.1355,9.0139,9.0708,701200.0],["2008-03-26",8.9777,9.1459,8.869,9.0786,638200.0],["2008-03-27",9.089,9.1847,9.0708,9.0708,943400.0],["2008-03-28",9.1459,9.1562,8.9466,8.9751,574000.0],["2008-03-31",9.0061,9.0864,8.944,9.0605,1224600.0],["2008-04-01",9.1355,9.2649,9.1097,9.1977,1187000.0],["2008-04-02",9.2494,9.4202,9.2132,9.3762,786600.0],["2008-04-03",9.3452,9.4176,9.2753,9.2805,1229800.0],["2008-04-04",9.3219,9.4849,9.3167,9.3633,675400.0],["2008-04-07",9.3969,9.4979,9.3374,9.4435,665600.0],["2008-04-08",9.3943,9.4383,9.3478,9.3969,658200.0],["2008-04-09",9.4254,9.4953,9.384,9.4435,696600.0],["2008-04-10",9.4616,9.5289,9.384,9.4823,938600.0],["2008-04-11",9.4021,9.5237,9.384,9.4306,1101200.0],["2008-04-14",9.4642,9.5289,9.4073,9.5263,1099800.0],["2008-04-15",9.5781,9.6868,9.5263,9.6764,837800.0],["2008-04-16",9.7308,9.9068,9.6997,9.8731,1094200.0],["2008-04-17",9.855,9.9119,9.7955,9.8291,706200.0],["2008-04-18",9.9533,9.9533,9.7903,9.8395,932000.0],["2008-04-21",9.7981,9.8447,9.7127,9.8032,519200.0],["2008-04-22",9.7411,9.7644,9.5988,9.6324,873400.0],["2008-04-23",9.6557,9.8602,9.6557,9.8343,1096400.0],["2008-04-24",9.8343,9.8835,9.7463,9.7851,832400.0],["2008-04-25",9.8239,9.8964,9.7774,9.8576,625000.0],["2008-04-28",9.915,9.9986,9.7505,9.7609,1039000.0],["2008-04-29",9.7766,9.8419,9.7165,9.7923,933200.0],["2008-04-30",10.0091,10.0091,9.6669,9.8393,1026600.0],["2008-05-01",10.1554,10.1554,9.7113,9.9699,1265000.0],["2008-05-02",10.0221,10.03,9.8158,9.8863,2063200.0],["2008-05-05",9.9151,9.9151,9.7401,9.8106,896800.0],["2008-05-06",9.7714,9.8393,9.7113,9.808,945400.0],["2008-05-07",9.8027,9.8027,9.6016,9.6251,920800.0],["2008-05-08",9.646,9.6643,9.5154,9.6591,1028600.0],["2008-05-09",9.6225,9.6356,9.4997,9.6068,710600.0],["2008-05-12",9.633,9.7949,9.5912,9.7818,1018600.0],["2008-05-13",9.7453,9.7479,9.6068,9.6669,582200.0],["2008-05-14",9.7009,9.7923,9.6748,9.7792,596600.0],["2008-05-15",9.808,9.8262,9.6382,9.7975,1045400.0],["2008-05-16",9.7975,9.8419,9.7218,9.7818,702600.0],["2008-05-19",9.7845,9.8576,9.7818,9.8419,724600.0],["2008-05-20",9.8132,9.9046,9.7609,9.8054,681600.0],["2008-05-21",9.8027,9.9281,9.7766,9.8001,794600.0],["2008-05-22",9.7975,9.9647,9.7975,9.8576,991400.0],["2008-05-23",9.8445,9.8602,9.6669,9.7035,1462200.0],["2008-05-27",9.7348,9.8445,9.7061,9.8236,562600.0],["2008-05-28",9.8315,9.8471,9.7374,9.7662,725400.0],["2008-05-29",9.7662,9.8733,9.727,9.8106,939400.0],["2008-05-30",9.7871,9.8341,9.7427,9.8054,1233400.0],["2008-06-02",9.7975,9.8053,9.6539,9.6774,1149400.0],["2008-06-03",9.8811,9.8811,9.5938,9.6512,1743400.0],["2008-06-04",9.6016,9.7061,9.5285,9.6721,988000.0],["2008-06-05",9.7479,9.8054,9.6199,9.8054,1037600.0],["2008-06-06",9.7583,9.7871,9.6486,9.6565,1056600.0],["2008-06-09",9.6983,9.8053,9.6356,9.7583,770800.0],["2008-06-10",9.6826,9.8341,9.6774,9.7949,1103400.0],["2008-06-11",9.808,9.8289,9.7139,9.7191,1825000.0],["2008-06-12",9.7505,9.7688,9.6486,9.6721,1556000.0],["2008-06-13",9.7218,9.8132,9.633,9.7035,1765400.0],["2008-06-16",9.6904,9.6904,9.5494,9.6591,1344600.0],["2008-06-17",9.6956,9.7505,9.6434,9.68,1769800.0],["2008-06-18",9.6486,9.6774,9.4841,9.5468,1414600.0],["2008-06-19",9.5703,9.5807,9.4762,9.5206,1347400.0],["2008-06-20",9.4684,9.5128,9.33,9.33,2069400.0],["2008-06-23",9.3456,9.4815,9.33,9.3483,1282400.0],["2008-06-24",9.2882,9.3352,9.0949,9.1027,2197200.0],["2008-06-25",9.1001,9.1576,9.0505,9.1158,1578600.0],["2008-06-26",9.0635,9.0662,8.9173,8.9826,2317400.0],["2008-06-27",8.9826,9.0244,8.7658,8.8154,2741200.0],["2008-06-30",8.7919,8.9878,8.7501,8.9486,1875400.0],["2008-07-01",8.8546,8.9852,8.8389,8.9016,2137600.0],["2008-07-02",8.9199,8.9591,8.8154,8.8154,1337200.0],["2008-07-03",8.8415,8.9121,8.7214,8.7475,528800.0],["2008-07-07",8.7449,8.8311,8.643,8.7188,1154400.0],["2008-07-08",8.6953,8.8546,8.6822,8.8363,1592200.0],["2008-07-09",8.8363,9.0191,8.7997,8.98,1822400.0],["2008-07-10",8.9774,9.0113,8.8363,8.9486,1972200.0],["2008-07-11",8.8755,8.9956,8.7762,8.9094,1214000.0],["2008-07-14",8.9617,9.0218,8.7684,8.8024,1056000.0],["2008-07-15",8.7527,8.8415,8.6639,8.7736,1389600.0],["2008-07-16",8.7501,8.7527,8.5307,8.5856,1404000.0],["2008-07-17",8.6326,8.6326,8.4367,8.5333,1061200.0],["2008-07-18",8.562,8.6874,8.4053,8.5255,1467800.0],["2008-07-21",8.5412,8.6639,8.4837,8.6221,811000.0],["2008-07-22",8.5568,8.7867,8.5568,8.643,1600000.0],["2008-07-23",8.63,8.6535,8.4236,8.5385,1183600.0],["2008-07-24",8.5699,8.5829,8.4314,8.5255,804600.0],["2008-07-25",8.549,8.5542,8.3113,8.3374,1059200.0],["2008-07-28",8.3348,8.4654,8.2617,8.4184,907200.0],["2008-07-29",8.4633,8.4818,8.3867,8.4448,1042600.0],["2008-07-30",8.4897,8.6191,8.4527,8.5768,1001600.0],["2008-07-31",8.5135,8.5953,8.4791,8.5108,1235200.0],["2008-08-01",8.495,8.5715,8.392,8.392,984000.0],["2008-08-04",8.3761,8.429,8.2758,8.289,912200.0],["2008-08-05",8.2811,8.4738,8.252,8.4342,1751600.0],["2008-08-06",8.7828,9.031,8.598,8.899,2917200.0],["2008-08-07",8.8726,9.1102,8.8726,8.9597,1716600.0],["2008-08-08",8.9703,9.134,8.9386,9.1261,1589600.0],["2008-08-11",9.1208,9.3981,8.9993,9.3188,1320800.0],["2008-08-12",9.3268,9.3532,9.0521,9.134,1661600.0],["2008-08-13",9.1023,9.1578,9.0337,9.1102,787200.0],["2008-08-14",9.0706,9.0865,8.8858,8.9782,1281600.0],["2008-08-15",8.9888,9.1683,8.8911,9.0918,1219200.0],["2008-08-18",9.1393,9.2608,9.1208,9.1947,883800.0],["2008-08-19",9.1472,9.2396,9.1261,9.1842,859600.0],["2008-08-20",9.2027,9.2291,9.0521,9.0944,1118600.0],["2008-08-21",8.9888,9.2106,8.9888,9.1287,720000.0],["2008-08-22",9.1895,9.266,9.1631,9.2079,973800.0],["2008-08-25",9.1842,9.2,9.0152,9.134,1158400.0],["2008-08-26",9.0891,9.1947,9.0601,9.1842,1196400.0],["2008-08-27",9.2159,9.34,9.1578,9.2792,986200.0],["2008-08-28",9.2792,9.3743,9.2238,9.3743,907800.0],["2008-08-29",9.3558,9.4007,9.2291,9.2291,865800.0],["2008-09-02",9.2845,9.3822,9.0574,9.068,1322400.0],["2008-09-03",9.0389,9.105,8.9782,9.0046,1171400.0],["2008-09-04",8.9201,9.0601,8.8726,8.9729,1419000.0],["2008-09-05",8.9386,8.9993,8.7326,8.9756,1725400.0],["2008-09-08",9.0759,9.171,9.0389,9.1604,1051200.0],["2008-09-09",9.1261,9.2185,8.8726,8.8858,1373800.0],["2008-09-10",8.9201,8.9756,8.7458,8.8726,916800.0],["2008-09-11",8.833,8.8594,8.6428,8.8171,1041600.0],["2008-09-12",8.796,8.9993,8.7934,8.9518,1214000.0],["2008-09-15",8.6877,8.9175,8.6719,8.7036,1240800.0],["2008-09-16",8.6455,8.825,8.4527,8.796,2384800.0],["2008-09-17",8.6851,8.7379,8.487,8.6059,2211400.0],["2008-09-18",8.6561,8.796,8.487,8.6587,3585600.0],["2008-09-19",8.7326,9.3954,8.6851,9.1604,3697400.0],["2008-09-22",9.1815,9.1815,8.8831,8.9096,1078400.0],["2008-09-23",8.9254,9.0838,8.7115,8.7828,996600.0],["2008-09-24",8.7934,8.7934,8.5715,8.73,1114200.0],["2008-09-25",8.7986,8.9333,8.7458,8.7828,1462800.0],["2008-09-26",8.6825,8.7854,8.5636,8.7564,1039000.0],["2008-09-29",8.6587,8.6798,8.2679,8.4501,2434400.0],["2008-09-30",8.5636,8.5636,8.2362,8.5055,1638000.0],["2008-10-01",8.4765,8.6164,8.3867,8.5715,1418600.0],["2008-10-02",8.5636,8.6244,8.2732,8.3841,1473000.0],["2008-10-03",8.4738,8.5451,8.1543,8.2071,1818600.0],["2008-10-06",8.0381,8.1966,7.4466,7.7926,2090000.0],["2008-10-07",7.8823,7.9536,7.5258,7.5391,2080600.0],["2008-10-08",7.4757,7.613,7.2063,7.2539,2514400.0],["2008-10-09",7.2539,7.4255,6.8657,6.9634,3118000.0],["2008-10-10",6.7706,6.9,6.0207,6.4141,3732600.0],["2008-10-13",6.6333,7.378,6.6016,7.378,1992600.0],["2008-10-14",7.6051,7.7107,7.0426,7.3674,2830400.0],["2008-10-15",7.2908,7.3938,6.8868,7.0347,2699600.0],["2008-10-16",7.0532,7.3569,6.6333,7.3384,3058600.0],["2008-10-17",7.1746,7.6816,7.0664,7.3648,2430400.0],["2008-10-20",7.4334,8.0064,7.3648,8.0012,1255600.0],["2008-10-21",7.9193,8.1464,7.8005,7.9246,2498400.0],["2008-10-22",7.7186,7.8691,7.4968,7.679,3686200.0],["2008-10-23",7.7477,7.9457,7.2143,7.6869,3247200.0],["2008-10-24",7.1562,7.7318,7.0083,7.5945,2053200.0],["2008-10-27",7.5153,7.6236,7.3278,7.341,1293800.0],["2008-10-28",7.6236,8.0144,7.3146,8.0064,1809600.0],["2008-10-29",8.0626,8.1908,7.8809,7.8836,1930400.0],["2008-10-30",8.0759,8.7785,8.0732,8.6903,3565600.0],["2008-10-31",8.5728,8.6823,7.6351,7.8488,2542800.0],["2008-11-03",7.8248,8.0065,7.6538,7.9717,1742000.0],["2008-11-04",8.1133,8.132,7.774,7.9183,1038600.0],["2008-11-05",7.8168,7.9931,7.75,7.7874,1119200.0],["2008-11-06",7.7527,7.8729,7.5576,7.6298,1677200.0],["2008-11-07",7.7046,7.9931,7.6966,7.9637,1584200.0],["2008-11-10",8.0652,8.1187,7.7019,7.7794,1643600.0],["2008-11-11",7.6885,7.8435,7.4668,7.6191,2045600.0],["2008-11-12",7.5122,7.5657,7.3466,7.4561,1241800.0],["2008-11-13",7.5363,7.9557,7.2798,7.9557,2182400.0],["2008-11-14",7.8435,8.0973,7.6084,7.7927,1411400.0],["2008-11-17",7.75,8.2015,7.7153,8.0171,2089400.0],["2008-11-18",8.0332,8.311,7.9717,8.311,2930600.0],["2008-11-19",8.311,8.6022,8.0011,8.0011,2248400.0],["2008-11-20",7.9477,8.0946,7.2611,7.3225,2892800.0],["2008-11-21",7.4508,8.1561,7.3226,8.1534,3339400.0],["2008-11-24",8.2015,8.6663,8.0198,8.5247,2770800.0],["2008-11-25",8.6369,8.7571,7.9637,8.1587,3341800.0],["2008-11-26",7.9744,8.3591,7.9744,8.2816,1275400.0],["2008-11-28",8.2709,8.5167,8.2709,8.514,536400.0],["2008-12-01",8.2843,8.3938,7.8194,7.8328,2401000.0],["2008-12-02",7.9183,7.9851,7.571,7.8248,2708000.0],["2008-12-03",7.7179,8.1961,7.5496,8.1694,1635600.0],["2008-12-04",8.0759,8.1293,7.4588,7.6592,1576800.0],["2008-12-05",7.5496,8.0278,7.4214,8.0038,1420800.0],["2008-12-08",8.1374,8.3244,7.734,7.9958,1645800.0],["2008-12-09",7.929,8.1667,7.8568,7.9343,1283000.0],["2008-12-10",7.9984,8.2496,7.9877,8.108,1860000.0],["2008-12-11",8.0786,8.3083,7.8862,7.9931,2167000.0],["2008-12-12",7.8168,8.1748,7.7473,8.1213,1318600.0],["2008-12-15",8.1507,8.2896,7.7874,7.9397,1127600.0],["2008-12-16",8.0572,8.2442,7.969,8.1854,1351600.0],["2008-12-17",8.0358,8.1801,7.9316,8.0198,1316600.0],["2008-12-18",7.8809,7.9477,7.3466,7.4535,3892600.0],["2008-12-19",7.5015,7.5977,7.3546,7.4054,2631000.0],["2008-12-22",7.3733,7.4695,7.2424,7.4054,1548000.0],["2008-12-23",7.4828,7.555,7.2344,7.2664,1365400.0],["2008-12-24",7.2584,7.3947,7.2184,7.3573,378800.0],["2008-12-26",7.3493,7.5336,7.3252,7.4935,886400.0],["2008-12-29",7.4641,7.5496,7.4107,7.5202,1313800.0],["2008-12-30",7.5389,7.6698,7.5229,7.6592,1209600.0],["2008-12-31",7.6405,7.8301,7.6004,7.7954,1219200.0],["2009-01-02",7.8221,7.969,7.7072,7.9316,778600.0],["2009-01-05",7.9236,7.9851,7.6431,7.7607,2366200.0],["2009-01-06",7.774,7.8275,7.4668,7.5817,1871000.0],["2009-01-07",7.5096,7.5924,7.4828,7.5256,1065800.0],["2009-01-08",7.5389,7.6752,7.4561,7.571,1799600.0],["2009-01-09",7.595,7.6511,7.4267,7.4882,1089400.0],["2009-01-12",7.4722,7.6645,7.4641,7.6191,1172800.0],["2009-01-13",7.6378,7.6378,7.4374,7.5042,1481200.0],["2009-01-14",7.4267,7.4588,7.2317,7.3306,1537000.0],["2009-01-15",7.3466,7.3466,7.1329,7.3225,1294800.0],["2009-01-16",7.4054,7.5176,7.3172,7.4454,1510800.0],["2009-01-20",7.4374,7.547,7.2664,7.2851,1082200.0],["2009-01-21",7.3359,7.4134,7.1222,7.3973,1682000.0],["2009-01-22",7.2184,7.4347,7.2184,7.4027,1481600.0],["2009-01-23",7.2184,7.4641,7.2184,7.4214,1033400.0],["2009-01-26",7.4561,7.7233,7.4401,7.6485,1317000.0],["2009-01-27",7.6805,7.8916,7.6405,7.8408,2032200.0],["2009-01-28",8.0126,8.1074,7.8773,7.9612,1762000.0],["2009-01-29",7.8801,8.0884,7.8286,7.9261,1317800.0],["2009-01-30",7.9558,8.0424,7.7529,7.8016,1524600.0],["2009-02-02",7.7285,7.9179,7.669,7.8855,1061800.0],["2009-02-03",7.9125,8.037,7.8178,7.9694,1512400.0],["2009-02-04",8.0343,8.2535,7.9342,7.9829,5139800.0],["2009-02-05",7.9152,8.24,7.8178,8.0451,4599000.0],["2009-02-06",8.0262,8.0343,7.5824,7.8719,4127800.0],["2009-02-09",7.8746,7.8746,7.669,7.807,3011800.0],["2009-02-10",7.696,7.7637,7.3767,7.4309,3019400.0],["2009-02-11",7.4498,7.5499,7.3253,7.4985,2983200.0],["2009-02-12",7.4065,7.4687,7.209,7.3848,2308000.0],["2009-02-13",7.4281,7.4769,7.3226,7.3794,2303200.0],["2009-02-17",7.2658,7.2739,6.9925,7.0006,2861200.0],["2009-02-18",7.0466,7.0466,6.7381,6.8301,3778400.0],["2009-02-19",6.9383,6.9383,6.7652,6.7922,2573800.0],["2009-02-20",6.7083,6.7246,6.4594,6.5487,2042800.0],["2009-02-23",6.6488,6.6515,6.2294,6.2375,2839400.0],["2009-02-24",6.2672,6.362,6.205,6.2862,2726600.0],["2009-02-25",6.2727,6.435,6.1942,6.3863,3002800.0],["2009-02-26",6.3944,6.4675,6.343,6.3592,2980800.0],["2009-02-27",6.2348,6.3647,6.0941,6.2591,2689000.0],["2009-03-02",6.1752,6.2808,6.0264,6.0318,2272800.0],["2009-03-03",6.0859,6.0886,5.7693,5.7693,2482000.0],["2009-03-04",5.8749,5.9642,5.7071,5.8749,1606000.0],["2009-03-05",5.7369,5.7883,5.5285,5.5637,2339600.0],["2009-03-06",5.5907,5.7991,5.5285,5.6665,2512000.0],["2009-03-09",5.607,5.7017,5.496,5.5366,2685400.0],["2009-03-10",5.6259,5.7152,5.5934,5.6638,2649000.0],["2009-03-11",5.6963,5.7964,5.6746,5.7504,2268200.0],["2009-03-12",5.7044,5.8667,5.6936,5.7937,2599600.0],["2009-03-13",5.8126,5.9127,5.8045,5.8586,2208600.0],["2009-03-16",5.91,6.1292,5.8884,5.9993,4185000.0],["2009-03-17",6.0453,6.1563,5.9452,6.1563,2142800.0],["2009-03-18",6.1265,6.4323,6.0643,6.3809,2450200.0],["2009-03-19",6.3917,6.4729,6.2835,6.3917,1713600.0],["2009-03-20",6.3728,6.4485,6.2754,6.2889,2213600.0],["2009-03-23",6.3917,6.6271,6.3322,6.6163,1981200.0],["2009-03-24",6.5324,6.6623,6.4756,6.5811,2313000.0],["2009-03-25",6.6082,6.7246,6.4458,6.5649,1620800.0],["2009-03-26",6.6028,6.7435,6.5433,6.7273,1799800.0],["2009-03-27",6.6759,6.6948,6.5947,6.6353,1369200.0],["2009-03-30",6.4837,6.5757,6.4323,6.5135,1193600.0],["2009-03-31",6.5487,6.8139,6.5487,6.6813,2119000.0],["2009-04-01",6.5947,6.7164,6.5595,6.6786,1347800.0],["2009-04-02",6.7814,6.822,6.6217,6.6948,1446800.0],["2009-04-03",6.7137,6.7516,6.6055,6.6813,1335200.0],["2009-04-06",6.6569,6.8328,6.6055,6.6542,1428200.0],["2009-04-07",6.5974,6.7381,6.5568,6.5947,1493000.0],["2009-04-08",6.6326,6.711,6.6299,6.711,1860800.0],["2009-04-09",6.8328,6.8734,6.7137,6.7895,1981400.0],["2009-04-13",6.7543,6.7787,6.6109,6.6353,1575200.0],["2009-04-14",6.5811,6.619,6.5027,6.527,1124200.0],["2009-04-15",6.5243,6.6109,6.4431,6.5135,1965400.0],["2009-04-16",6.573,6.6461,6.5027,6.5351,1869400.0],["2009-04-17",6.5595,6.6163,6.5378,6.5703,1726600.0],["2009-04-20",6.4918,6.5541,6.435,6.4513,1560200.0],["2009-04-21",6.4973,6.5,6.3132,6.3349,2039200.0],["2009-04-22",6.2862,6.3105,6.2294,6.2321,2022000.0],["2009-04-23",6.2672,6.3024,6.1969,6.2321,1758600.0],["2009-04-24",6.2808,6.3132,6.1969,6.2537,1292600.0],["2009-04-27",6.1861,6.3917,6.1644,6.2916,1459400.0],["2009-04-28",6.2737,6.4828,6.2215,6.238,2253600.0],["2009-04-29",6.293,6.293,6.1692,6.1775,2597200.0],["2009-04-30",6.2462,6.3672,6.15,6.15,2796000.0],["2009-05-01",6.1885,6.2325,6.0729,6.15,2641400.0],["2009-05-04",6.2325,6.3287,6.1747,6.3205,2572400.0],["2009-05-05",6.2682,6.6148,6.2682,6.5873,2804800.0],["2009-05-06",6.6313,6.6835,6.5213,6.6175,1716400.0],["2009-05-07",6.6478,6.7578,6.5543,6.6725,1609000.0],["2009-05-08",6.7055,6.9008,6.689,6.7495,2242000.0],["2009-05-11",6.6835,6.7688,6.6533,6.6725,1500000.0],["2009-05-12",6.6945,6.7853,6.6588,6.667,1650200.0],["2009-05-13",6.6313,6.733,6.5323,6.546,2045400.0],["2009-05-14",6.5763,6.623,6.4772,6.5735,1414600.0],["2009-05-15",6.546,6.579,6.3535,6.4827,2944400.0],["2009-05-18",6.524,6.6423,6.469,6.557,1338600.0],["2009-05-19",6.5653,6.7055,6.5213,6.6588,1497600.0],["2009-05-20",6.6973,6.7303,6.546,6.5598,1572400.0],["2009-05-21",6.5158,6.5378,6.4552,6.4938,1295600.0],["2009-05-22",6.4938,6.5625,6.4635,6.4662,850000.0],["2009-05-26",6.4497,6.634,6.3755,6.5955,2129600.0],["2009-05-27",6.5845,6.5983,6.447,6.4497,1171000.0],["2009-05-28",6.458,6.59,6.4277,6.5323,981600.0],["2009-05-29",6.5378,6.5405,6.4195,6.5268,1224000.0],["2009-06-01",6.5928,6.7853,6.5598,6.7715,1310200.0],["2009-06-02",6.766,6.8348,6.7385,6.7743,906400.0],["2009-06-03",6.7413,6.7743,6.5763,6.6725,847800.0],["2009-06-04",6.722,6.7358,6.6203,6.678,745400.0],["2009-06-05",6.7523,6.788,6.6175,6.6615,953200.0],["2009-06-08",6.6533,6.7083,6.4938,6.6175,1216200.0],["2009-06-09",6.656,6.6698,6.5323,6.5708,841600.0],["2009-06-10",6.5928,6.6478,6.4993,6.5488,1159000.0],["2009-06-11",6.5625,6.8623,6.5625,6.7688,1694400.0],["2009-06-12",6.7605,6.9503,6.6753,6.9008,1401200.0],["2009-06-15",6.8541,6.8623,6.7165,6.8156,852800.0],["2009-06-16",6.8458,6.8761,6.7303,6.7688,1024400.0],["2009-06-17",6.7413,6.8926,6.7413,6.8266,1032000.0],["2009-06-18",6.8486,7.0273,6.5488,7.0026,1116600.0],["2009-06-19",7.0163,7.0548,6.8761,6.9421,1689400.0],["2009-06-22",6.8843,7.0438,6.8843,6.9943,1497600.0],["2009-06-23",6.9943,7.0218,6.799,6.8128,1466200.0],["2009-06-24",6.9063,6.9118,6.7935,6.8458,880400.0],["2009-06-25",6.8376,7.0411,6.8238,6.9586,1239400.0],["2009-06-26",6.9531,7.0686,6.9091,7.0356,1192000.0],["2009-06-29",7.0741,7.2171,7.0191,7.1979,1391200.0],["2009-06-30",7.2226,7.2226,7.0686,7.1869,1237600.0],["2009-07-01",7.2061,7.4096,7.1896,7.3931,999000.0],["2009-07-02",7.3354,7.3381,7.0961,7.0961,991600.0],["2009-07-06",7.1043,7.3271,7.0713,7.2694,1112800.0],["2009-07-07",7.2914,7.4729,7.0961,7.1098,839200.0],["2009-07-08",7.1621,7.1979,6.9668,7.0713,1326600.0],["2009-07-09",7.1181,7.1181,6.9338,7.0411,922800.0],["2009-07-10",7.0383,7.0466,6.9448,6.9696,815200.0],["2009-07-13",6.9751,7.0383,6.8761,7.0383,976000.0],["2009-07-14",7.0576,7.0988,6.9668,7.0988,731600.0],["2009-07-15",7.1373,7.2391,7.0576,7.2364,999600.0],["2009-07-16",7.1924,7.2611,7.1208,7.2281,894600.0],["2009-07-17",7.2529,7.2694,7.0273,7.0686,1671000.0],["2009-07-20",7.0878,7.1071,7.0053,7.0768,1521800.0],["2009-07-21",7.1126,7.1704,7.0658,7.1704,958800.0],["2009-07-22",7.1649,7.2556,7.1181,7.1566,1036400.0],["2009-07-23",7.1566,7.3244,7.1566,7.2996,841800.0],["2009-07-24",7.2364,7.4041,7.2226,7.3904,532000.0],["2009-07-27",7.4014,7.4234,7.2996,7.3189,1193800.0],["2009-07-28",7.2749,7.3601,7.1979,7.2474,1082600.0],["2009-07-29",7.2878,7.2878,7.1176,7.2348,1250400.0],["2009-07-30",7.2627,7.3883,7.246,7.3269,677000.0],["2009-07-31",7.2878,7.3632,7.246,7.299,970000.0],["2009-08-03",7.3492,7.4329,7.2599,7.4218,1033000.0],["2009-08-04",7.4273,7.5334,7.3101,7.3576,1155800.0],["2009-08-05",7.405,7.4134,7.2264,7.3018,964400.0],["2009-08-06",7.2209,7.2209,6.9,7.1009,2556800.0],["2009-08-07",7.1958,7.3018,7.1595,7.246,948200.0],["2009-08-10",7.2376,7.2543,7.1539,7.232,531800.0],["2009-08-11",7.2125,7.3101,7.193,7.2878,680400.0],["2009-08-12",7.2543,7.4887,7.2543,7.4218,1224000.0],["2009-08-13",7.3353,7.458,7.2488,7.405,1706000.0],["2009-08-14",7.3743,7.405,7.2543,7.3799,2362400.0],["2009-08-17",7.3074,7.3576,7.2571,7.3353,1371600.0],["2009-08-18",7.3353,7.4218,7.2655,7.3659,1216600.0],["2009-08-19",7.285,7.4106,7.2767,7.4106,822200.0],["2009-08-20",7.3883,7.4134,7.3157,7.3883,630600.0],["2009-08-21",7.3743,7.4692,7.338,7.4469,893400.0],["2009-08-24",7.4803,7.5278,7.4217,7.4971,986200.0],["2009-08-25",7.511,7.5445,7.4887,7.5334,1143800.0],["2009-08-26",7.5027,7.5752,7.4803,7.5473,784800.0],["2009-08-27",7.5306,7.5696,7.4552,7.5055,2053600.0],["2009-08-28",7.564,7.564,7.3966,7.4748,2857800.0],["2009-08-31",7.4497,7.458,7.3129,7.3492,1205400.0],["2009-09-01",7.3241,7.4022,7.2627,7.285,1159400.0],["2009-09-02",7.2767,7.3074,7.2125,7.2209,1152600.0],["2009-09-03",7.232,7.2571,7.1623,7.2571,982000.0],["2009-09-04",7.2543,7.299,7.2013,7.2739,561600.0],["2009-09-08",7.3325,7.3325,7.1957,7.232,1694400.0],["2009-09-09",7.2516,7.2711,7.2069,7.2516,825600.0],["2009-09-10",7.2571,7.3157,7.2153,7.3018,1188000.0],["2009-09-11",7.3157,7.3408,7.2795,7.3018,1073400.0],["2009-09-14",7.2488,7.4106,7.2488,7.4078,734000.0],["2009-09-15",7.4106,7.5724,7.3827,7.5668,1783000.0],["2009-09-16",7.804,7.9519,7.6394,7.8905,3426200.0],["2009-09-17",7.9044,7.9044,7.7649,7.7956,2165800.0],["2009-09-18",7.8431,7.8989,7.8124,7.8626,1627600.0],["2009-09-21",7.8403,7.9128,7.7733,7.8235,1076000.0],["2009-09-22",7.8765,7.8821,7.7789,7.8207,958400.0],["2009-09-23",7.857,7.9323,7.804,7.8682,1360800.0],["2009-09-24",7.9017,7.9491,7.8347,7.8961,2290800.0],["2009-09-25",7.8821,7.9519,7.871,7.924,1498800.0],["2009-09-28",7.9407,8.03,7.91,7.9798,1420200.0],["2009-09-29",8.0244,8.0244,7.857,7.8738,1649400.0],["2009-09-30",7.8738,7.9017,7.7342,7.7705,1499800.0],["2009-10-01",7.7342,7.7538,7.5808,7.6115,1479600.0],["2009-10-02",7.5613,7.6031,7.458,7.4999,1624600.0],["2009-10-05",7.5417,7.5696,7.4497,7.5696,1235800.0],["2009-10-06",7.6282,7.6561,7.4999,7.578,1452400.0],["2009-10-07",7.5864,7.5892,7.4831,7.5501,1528000.0],["2009-10-08",7.6003,7.6003,7.5194,7.5501,1563800.0],["2009-10-09",7.5417,7.6171,7.5222,7.5836,826000.0],["2009-10-12",7.6115,7.6422,7.5752,7.5808,440000.0],["2009-10-13",7.5836,7.5947,7.511,7.5947,1043600.0],["2009-10-14",7.631,7.6617,7.5334,7.5808,860200.0],["2009-10-15",7.5334,7.6896,7.5278,7.6896,941000.0],["2009-10-16",7.631,7.7733,7.5892,7.7342,1199400.0],["2009-10-19",7.7705,7.924,7.7091,7.8961,1804800.0],["2009-10-20",7.9184,7.9184,7.7259,7.7928,1953800.0],["2009-10-21",7.804,7.8542,7.7203,7.7231,1490800.0],["2009-10-22",7.698,7.8068,7.6729,7.7817,1476200.0],["2009-10-23",7.8124,7.8124,7.6171,7.6645,824400.0],["2009-10-26",7.6924,7.7845,7.5138,7.5585,2500400.0],["2009-10-27",7.6115,7.6952,7.564,7.6115,1186200.0],["2009-10-28",7.6299,7.6553,7.5224,7.545,2303600.0],["2009-10-29",7.562,7.6016,7.5139,7.5846,1724600.0],["2009-10-30",7.4686,7.5931,7.4686,7.5139,3927600.0],["2009-11-02",7.5252,7.5705,7.3781,7.4601,2159000.0],["2009-11-03",7.4403,7.4969,7.3781,7.4714,1848200.0],["2009-11-04",7.4969,7.6412,7.4375,7.5535,2701400.0],["2009-11-05",7.6157,7.7402,7.5959,7.7402,1476200.0],["2009-11-06",7.7147,7.8307,7.6978,7.7374,2360400.0],["2009-11-09",7.8053,7.8138,7.7345,7.7911,1863800.0],["2009-11-10",7.7826,7.8562,7.7826,7.8562,1747200.0],["2009-11-11",7.893,7.9099,7.8166,7.859,1036200.0],["2009-11-12",7.8166,7.8901,7.6808,7.7091,1852400.0],["2009-11-13",7.7345,7.8222,7.6893,7.8109,1582800.0],["2009-11-16",7.8336,7.9411,7.8279,7.9043,595400.0],["2009-11-17",7.8817,7.9015,7.8562,7.8901,653600.0],["2009-11-18",7.8958,7.9071,7.8222,7.8364,448200.0],["2009-11-19",7.8166,7.8166,7.7063,7.76,794000.0],["2009-11-20",7.7232,7.7543,7.6864,7.7459,1162000.0],["2009-11-23",7.7798,7.9043,7.777,7.8081,797800.0],["2009-11-24",7.794,7.8222,7.7628,7.7968,1660000.0],["2009-11-25",7.7883,7.8788,7.7798,7.8477,1290000.0],["2009-11-27",7.7119,7.7855,7.6666,7.7091,744400.0],["2009-11-30",7.6949,7.7826,7.6751,7.7741,2002200.0],["2009-12-01",7.7911,7.8873,7.7911,7.8873,1780800.0],["2009-12-02",7.8703,8.0684,7.8562,8.0542,1530800.0],["2009-12-03",8.0882,8.2183,8.0599,8.1674,1420400.0],["2009-12-04",8.2296,8.2721,8.1448,8.2409,1401400.0],["2009-12-07",8.2636,8.3428,8.2381,8.2805,1781000.0],["2009-12-08",8.2777,8.3965,8.1985,8.3513,1470000.0],["2009-12-09",8.3569,8.3739,8.289,8.3654,1421800.0],["2009-12-10",8.4192,8.4871,8.3513,8.4361,1220600.0],["2009-12-11",8.4871,8.6229,8.4418,8.62,1064600.0],["2009-12-14",8.6455,8.77,8.6313,8.6851,1533400.0],["2009-12-15",8.637,8.637,8.504,8.6257,1485600.0],["2009-12-16",8.6738,8.7077,8.6002,8.6794,1443600.0],["2009-12-17",8.6115,8.637,8.4927,8.5154,2178800.0],["2009-12-18",8.5238,8.6936,8.521,8.6229,2880200.0],["2009-12-21",8.6851,8.8011,8.6257,8.7106,1007600.0],["2009-12-22",8.7417,8.7813,8.6851,8.7275,1018000.0],["2009-12-23",8.7106,8.7898,8.6823,8.7586,1128600.0],["2009-12-24",8.7417,8.9199,8.7417,8.8237,325400.0],["2009-12-28",8.8662,8.8888,8.7275,8.7388,1113000.0],["2009-12-29",8.7728,8.8294,8.7247,8.7388,1119600.0],["2009-12-30",8.7247,8.7388,8.5521,8.7021,1774800.0],["2009-12-31",8.7275,8.7587,8.5521,8.5606,1150400.0],["2010-01-04",8.6257,8.6851,8.555,8.5861,1332800.0],["2010-01-05",8.5917,8.8011,8.5748,8.7869,3684600.0],["2010-01-06",8.7558,8.9142,8.7558,8.8548,2092400.0],["2010-01-07",8.8322,8.9284,8.7841,8.9029,1404400.0],["2010-01-08",9.1208,9.4065,8.9454,9.0755,2466200.0],["2010-01-11",9.1491,9.1717,9.0161,9.0557,1471200.0],["2010-01-12",9.0133,9.1462,9.0133,9.0585,1424400.0],["2010-01-13",9.1066,9.1802,9.0585,9.1434,1657400.0],["2010-01-14",9.1236,9.2566,9.0953,9.2452,2864200.0],["2010-01-15",9.2368,9.2848,9.2,9.2537,1978200.0],["2010-01-19",9.2792,9.4235,9.2424,9.381,1636400.0],["2010-01-20",9.3131,9.3499,9.217,9.3188,1662200.0],["2010-01-21",9.3046,9.4263,9.2113,9.2764,2532000.0],["2010-01-22",9.2792,9.3273,9.0189,9.0415,2004800.0],["2010-01-25",9.1208,9.1292,8.951,9.0019,2595400.0],["2010-01-26",9.0076,9.0246,8.8803,8.9793,3661000.0],["2010-01-27",8.9636,8.9636,8.7774,8.9063,2056400.0],["2010-01-28",8.9177,9.0123,8.8461,8.9521,1860400.0],["2010-01-29",8.9636,9.038,8.9063,8.9378,2795800.0],["2010-02-01",8.9836,8.9836,8.8432,8.9693,1603800.0],["2010-02-02",8.9979,9.0667,8.8547,9.0524,2437600.0],["2010-02-03",9.0466,9.0896,8.9521,9.0065,1962800.0],["2010-02-04",9.0581,9.1354,8.7401,8.7659,1778400.0],["2010-02-05",8.7573,8.8089,8.6284,8.7945,2423200.0],["2010-02-08",8.8289,8.8776,8.763,8.7716,1696000.0],["2010-02-09",8.806,8.9149,8.763,8.8203,816600.0],["2010-02-10",8.7859,8.8404,8.6943,8.7745,1008800.0],["2010-02-11",8.7659,8.8576,8.6857,8.8547,1111000.0],["2010-02-12",8.8089,8.8776,8.7315,8.8719,2468800.0],["2010-02-16",8.9464,9.0781,8.9435,9.0695,1185600.0],["2010-02-17",9.0724,9.1297,8.975,9.0524,1070200.0],["2010-02-18",9.061,9.1584,9.0352,9.1412,922000.0],["2010-02-19",9.1039,9.3073,9.0925,9.2873,1004800.0],["2010-02-22",9.3102,9.4019,9.25,9.2901,839200.0],["2010-02-23",9.2472,9.2959,9.1727,9.1899,1144600.0],["2010-02-24",9.1927,9.2214,9.081,9.1727,982800.0],["2010-02-25",9.0839,9.0953,8.9607,9.0896,1317400.0],["2010-02-26",9.1154,9.1154,9.018,9.061,905000.0],["2010-03-01",9.1039,9.2271,9.1039,9.2271,1084400.0],["2010-03-02",9.2443,9.3675,9.2357,9.3646,1168400.0],["2010-03-03",9.356,9.4076,9.2787,9.3016,900400.0],["2010-03-04",9.3388,9.3388,9.2071,9.313,1084600.0],["2010-03-05",9.3761,9.4248,9.3159,9.4104,948800.0],["2010-03-08",9.3761,9.5021,9.3761,9.4763,1316400.0],["2010-03-09",9.4763,9.5107,9.4047,9.4763,992800.0],["2010-03-10",9.4677,9.5136,9.4133,9.505,924600.0],["2010-03-11",9.4448,9.6052,9.4276,9.6052,1072400.0],["2010-03-12",9.6511,9.674,9.5938,9.674,2194000.0],["2010-03-15",9.6425,9.7026,9.5938,9.6282,961000.0],["2010-03-16",9.6282,9.6683,9.568,9.5938,2727200.0],["2010-03-17",9.6339,9.6883,9.5966,9.6797,900800.0],["2010-03-18",9.6081,9.6253,9.2271,9.3045,4559400.0],["2010-03-19",9.3675,9.3703,9.2643,9.3675,3366400.0],["2010-03-22",9.3388,9.4334,9.2987,9.4047,1554600.0],["2010-03-23",9.4019,9.6253,9.3904,9.5852,2358200.0],["2010-03-24",9.5909,9.5909,9.5107,9.5164,1512200.0],["2010-03-25",9.5909,9.6052,9.4849,9.5078,1204800.0],["2010-03-26",9.5222,9.5823,9.4735,9.4993,2643800.0],["2010-03-29",9.5193,9.5966,9.5107,9.5823,1221400.0],["2010-03-30",9.611,9.6167,9.5394,9.5623,1207600.0],["2010-03-31",9.5565,9.6282,9.5136,9.5279,1866800.0],["2010-04-01",9.5623,9.6797,9.5422,9.6797,1190000.0],["2010-04-05",9.6883,9.7829,9.6683,9.7198,1043200.0],["2010-04-06",9.6453,9.7972,9.5623,9.7857,1028200.0],["2010-04-07",9.7427,9.7743,9.631,9.7026,877600.0],["2010-04-08",9.6797,9.6826,9.5709,9.6339,872600.0],["2010-04-09",9.6568,9.6568,9.4763,9.6282,1109000.0],["2010-04-12",9.611,9.6769,9.6024,9.674,606400.0],["2010-04-13",9.6511,9.6711,9.5995,9.6711,1203400.0],["2010-04-14",9.6883,9.8688,9.6711,9.8258,1793000.0],["2010-04-15",9.7972,10.0235,9.7972,9.9003,1874800.0],["2010-04-16",9.8688,9.9404,9.8344,9.8802,2421600.0],["2010-04-19",9.8802,9.8974,9.8,9.8774,857200.0],["2010-04-20",9.929,10.0235,9.8717,10.012,1256400.0],["2010-04-21",10.0092,10.1581,10.0092,10.1237,1548800.0],["2010-04-22",10.0922,10.2383,10.0321,10.2355,1410000.0],["2010-04-23",10.2469,10.2469,10.1438,10.2068,1265800.0],["2010-04-26",10.1639,10.2297,10.118,10.1295,1193400.0],["2010-04-27",10.0665,10.075,9.7829,9.7972,2494400.0],["2010-04-28",9.8856,9.9232,9.7551,9.8015,4027600.0],["2010-04-29",9.8305,9.9464,9.7581,9.8943,2077800.0],["2010-04-30",9.9146,10.0479,9.8914,9.9117,1632800.0],["2010-05-03",9.9348,10.0247,9.8769,10.0073,1569800.0],["2010-05-04",9.4335,9.9493,9.248,9.7552,1910000.0],["2010-05-05",9.7117,9.761,9.5871,9.7088,1788600.0],["2010-05-06",9.6363,9.8856,8.4626,9.3291,3029600.0],["2010-05-07",9.3146,9.4306,9.1234,9.2074,3250800.0],["2010-05-10",9.5378,9.6508,9.4566,9.6421,1886600.0],["2010-05-11",9.5407,9.8508,9.5291,9.7667,2135800.0],["2010-05-12",9.8218,9.9261,9.7436,9.8972,2059000.0],["2010-05-13",9.8595,9.9986,9.8595,9.9232,2820000.0],["2010-05-14",9.8769,9.9145,9.7957,9.8885,1742600.0],["2010-05-17",9.9493,10.0247,9.8247,10.0044,2713000.0],["2010-05-18",10.0566,10.1783,9.929,9.9377,3157800.0],["2010-05-19",9.9175,9.9261,9.6421,9.7204,1575200.0],["2010-05-20",9.5291,9.5291,9.2914,9.3088,2439400.0],["2010-05-21",9.19,9.219,9.0915,9.2132,4623600.0],["2010-05-24",9.161,9.2625,9.1321,9.1523,2956400.0],["2010-05-25",8.9553,9.0509,8.8104,9.0248,3035200.0],["2010-05-26",9.0799,9.1842,9.019,9.048,1578600.0],["2010-05-27",9.2132,9.303,9.1494,9.2915,1670200.0],["2010-05-28",9.2741,9.4277,9.2741,9.3146,2262400.0],["2010-06-01",9.2625,9.3349,9.135,9.1436,2386600.0],["2010-06-02",9.161,9.3436,9.1263,9.332,1167600.0],["2010-06-03",9.3784,9.5088,9.332,9.4798,1749400.0],["2010-06-04",9.3262,9.3784,9.0828,9.1002,2033600.0],["2010-06-07",9.1147,9.3146,9.1031,9.1465,1301400.0],["2010-06-08",9.1378,9.2074,9.0538,9.1871,1435600.0],["2010-06-09",9.2596,9.3262,9.1494,9.1842,1208200.0],["2010-06-10",9.2885,9.4161,9.2683,9.3755,1567000.0],["2010-06-11",9.277,9.4074,9.2509,9.3871,1432600.0],["2010-06-14",9.4566,9.5291,9.3726,9.4045,1314200.0],["2010-06-15",9.4508,9.5987,9.4508,9.59,1626600.0],["2010-06-16",9.5465,9.7494,9.5407,9.7262,1180400.0],["2010-06-17",9.7667,9.8218,9.6972,9.816,1035600.0],["2010-06-18",9.5987,9.8044,9.59,9.7204,1056200.0],["2010-06-21",9.7928,9.8276,9.561,9.6015,1738200.0],["2010-06-22",9.6044,9.6653,9.3581,9.3726,1708800.0],["2010-06-23",9.3726,9.3726,9.1958,9.2219,1176600.0],["2010-06-24",9.1523,9.303,9.1494,9.219,1569400.0],["2010-06-25",9.2451,9.3784,9.1407,9.3204,1912600.0],["2010-06-28",9.3088,9.474,9.303,9.4219,622600.0],["2010-06-29",9.2972,9.3059,9.1465,9.19,1020200.0],["2010-06-30",9.19,9.3697,9.1321,9.1987,1327600.0],["2010-07-01",9.1813,9.1813,9.019,9.0886,1547400.0],["2010-07-02",9.1263,9.1726,9.0277,9.1205,1199600.0],["2010-07-06",9.1987,9.3726,9.1176,9.2248,1657800.0],["2010-07-07",9.2161,9.5349,9.2161,9.5349,1531200.0],["2010-07-08",9.5813,9.6334,9.5001,9.616,1189200.0],["2010-07-09",9.5958,9.7349,9.59,9.7175,1527600.0],["2010-07-12",9.6537,9.8682,9.6305,9.845,2029200.0],["2010-07-13",9.9203,9.9899,9.8624,9.958,1118200.0],["2010-07-14",9.9493,9.9957,9.8595,9.9783,1113800.0],["2010-07-15",9.9986,10.0739,9.9059,10.0595,1183400.0],["2010-07-16",9.9812,9.9841,9.7059,9.7291,1804000.0],["2010-07-19",9.7783,9.8363,9.6972,9.8247,1235600.0],["2010-07-20",9.6972,9.9783,9.6972,9.9725,1027000.0],["2010-07-21",9.9986,10.0131,9.7812,9.8305,869800.0],["2010-07-22",9.9638,10.1145,9.929,10.0189,1323600.0],["2010-07-23",9.9609,10.1493,9.9435,10.1319,839000.0],["2010-07-26",10.1058,10.2884,10.0971,10.2507,1072000.0],["2010-07-27",10.3174,10.4565,10.2913,10.4449,1227600.0],["2010-07-28",10.376,10.4317,10.3321,10.376,611400.0],["2010-07-29",10.4727,10.4727,10.1768,10.2852,872000.0],["2010-07-30",10.1797,10.212,10.0801,10.127,1102600.0],["2010-08-02",10.2852,10.3614,10.1035,10.1973,4589000.0],["2010-08-03",10.1416,10.2706,10.1299,10.1885,1309800.0],["2010-08-04",10.2237,10.2881,10.1592,10.2706,1555600.0],["2010-08-05",9.8515,10.2647,9.8515,10.2383,1320600.0],["2010-08-06",10.1065,10.3643,10.0947,10.3174,1730400.0],["2010-08-09",10.4024,10.4991,10.3761,10.4347,1356800.0],["2010-08-10",10.3028,10.4727,10.3028,10.4347,1711800.0],["2010-08-11",10.2647,10.2823,10.1797,10.2002,1006600.0],["2010-08-12",10.1299,10.2413,10.0127,10.1856,1072400.0],["2010-08-13",10.168,10.4141,10.1533,10.3731,1994400.0],["2010-08-16",10.3526,10.3995,10.2471,10.3936,1064000.0],["2010-08-17",10.4288,10.6368,10.4054,10.5753,1542200.0],["2010-08-18",10.5372,10.5724,10.4229,10.5372,1072400.0],["2010-08-19",10.4669,10.4991,10.3966,10.4493,2213800.0],["2010-08-20",10.3936,10.4434,10.3761,10.4259,1620200.0],["2010-08-23",10.4464,10.4962,10.2881,10.3614,1869600.0],["2010-08-24",10.2647,10.3409,10.1416,10.2794,1929800.0],["2010-08-25",10.2266,10.2413,10.0801,10.2002,1542800.0],["2010-08-26",10.25,10.2794,10.1856,10.2354,1419400.0],["2010-08-27",10.294,10.3995,10.1739,10.3848,992600.0],["2010-08-30",10.3731,10.4054,10.212,10.212,956200.0],["2010-08-31",10.1739,10.3204,10.1387,10.2618,1971200.0],["2010-09-01",10.3585,10.5343,10.3585,10.5284,1120200.0],["2010-09-02",10.5314,10.5372,10.3555,10.4405,1492200.0],["2010-09-03",10.5343,10.5519,10.4288,10.502,713000.0],["2010-09-07",10.5372,10.5782,10.461,10.4757,1202000.0],["2010-09-08",10.4903,10.6456,10.4757,10.5138,2562200.0],["2010-09-09",10.6046,10.6574,10.5196,10.587,1151400.0],["2010-09-10",10.5841,10.6046,10.4728,10.5167,800400.0],["2010-09-13",10.6339,10.6779,10.546,10.6544,1555600.0],["2010-09-14",10.6222,10.7247,10.6017,10.6603,916400.0],["2010-09-15",10.6105,10.6691,10.5782,10.6163,680800.0],["2010-09-16",10.5958,10.628,10.5372,10.5519,1279200.0],["2010-09-17",10.587,10.6427,10.5226,10.5226,1824800.0],["2010-09-20",10.5343,10.5958,10.4815,10.5636,1007600.0],["2010-09-21",10.5548,10.6193,10.4522,10.4845,1543000.0],["2010-09-22",10.4845,10.6046,10.4845,10.5343,592000.0],["2010-09-23",10.4874,10.5226,10.4083,10.42,738400.0],["2010-09-24",10.5577,10.6134,10.5226,10.5694,829600.0],["2010-09-27",10.5694,10.6779,10.4815,10.6134,757400.0],["2010-09-28",10.6222,10.6661,10.505,10.6544,875800.0],["2010-09-29",10.6398,10.713,10.587,10.6222,1130000.0],["2010-09-30",10.672,10.7658,10.6339,10.6515,1247400.0],["2010-10-01",10.6896,10.7511,10.6456,10.7423,716000.0],["2010-10-04",10.7423,10.8273,10.6017,10.6925,988800.0],["2010-10-05",10.7804,10.798,10.7072,10.7248,1063200.0],["2010-10-06",10.7042,10.7453,10.5255,10.6075,1170200.0],["2010-10-07",10.6163,10.6779,10.461,10.5987,1588000.0],["2010-10-08",10.6105,10.6222,10.5284,10.59,839800.0],["2010-10-11",10.5812,10.6544,10.5343,10.6134,1165000.0],["2010-10-12",10.6075,10.6075,10.4493,10.4903,1668000.0],["2010-10-13",10.5401,10.5519,10.4757,10.5196,1280600.0],["2010-10-14",10.5343,10.5988,10.5021,10.5255,834800.0],["2010-10-15",10.587,10.6427,10.5108,10.5929,994400.0],["2010-10-18",10.59,10.6984,10.5665,10.6896,885200.0],["2010-10-19",10.5987,10.7541,10.5958,10.6632,921800.0],["2010-10-20",10.6925,10.839,10.6632,10.7599,676200.0],["2010-10-21",10.8039,10.8361,10.6368,10.7013,580600.0],["2010-10-22",10.7013,10.7453,10.6486,10.7306,551600.0],["2010-10-25",10.7687,10.842,10.7423,10.7804,847600.0],["2010-10-26",10.7423,10.8332,10.6867,10.7394,776200.0],["2010-10-27",10.7646,10.7705,10.5809,10.7527,1055600.0],["2010-10-28",10.809,10.9186,10.7675,10.8653,1239800.0],["2010-10-29",10.9216,10.9601,10.7053,10.8209,1560200.0],["2010-11-01",10.8416,10.9364,10.7201,10.7942,739200.0],["2010-11-02",10.812,11.0075,10.7942,10.9542,1027000.0],["2010-11-03",10.9601,11.0193,10.8801,10.963,1010200.0],["2010-11-04",11.043,11.1526,11.0223,11.1141,794400.0],["2010-11-05",11.12,11.1467,11.0578,11.1467,820000.0],["2010-11-08",11.1082,11.1348,11.0075,11.0252,603000.0],["2010-11-09",11.0223,11.1052,10.9394,10.9927,675800.0],["2010-11-10",10.9838,10.9867,10.886,10.9453,1166200.0],["2010-11-11",10.8801,10.9393,10.8149,10.8594,906000.0],["2010-11-12",10.8031,10.8594,10.7705,10.7912,1047800.0],["2010-11-15",10.8534,11.0904,10.8386,10.9008,1194200.0],["2010-11-16",10.8505,10.8712,10.6105,10.6757,915600.0],["2010-11-17",10.6965,10.7853,10.6491,10.7379,888600.0],["2010-11-18",10.8209,10.8564,10.7735,10.8446,622200.0],["2010-11-19",10.812,10.8357,10.7172,10.7498,1013000.0],["2010-11-22",10.7083,10.7735,10.6254,10.7557,1379000.0],["2010-11-23",10.6698,10.6935,10.572,10.6698,707600.0],["2010-11-24",10.7261,10.8209,10.7113,10.7972,936200.0],["2010-11-26",10.7261,10.8327,10.7142,10.7587,317600.0],["2010-11-29",10.7113,10.7853,10.6194,10.7705,786400.0],["2010-11-30",10.7024,10.7853,10.6461,10.7557,1556400.0],["2010-12-01",10.8416,10.9542,10.812,10.9423,1388200.0],["2010-12-02",10.9601,11.046,10.8416,10.9601,1324800.0],["2010-12-03",10.9156,11.0134,10.886,10.9808,1278000.0],["2010-12-06",10.9838,10.9838,10.9038,10.9127,773200.0],["2010-12-07",10.9897,11.0489,10.8416,10.8949,1165400.0],["2010-12-08",10.8979,10.9512,10.7616,10.7972,789800.0],["2010-12-09",10.8446,10.8446,10.7675,10.7824,673800.0],["2010-12-10",10.7853,10.886,10.7824,10.8209,1066600.0],["2010-12-13",10.8564,10.9156,10.8149,10.9008,760200.0],["2010-12-14",10.9305,11.0253,10.9186,10.9749,943200.0],["2010-12-15",10.9779,10.9867,10.7912,10.812,1323200.0],["2010-12-16",10.8209,10.9808,10.7468,10.966,1707400.0],["2010-12-17",10.9423,10.9867,10.8357,10.9156,2232800.0],["2010-12-20",10.9542,10.9601,10.8031,10.8505,2032800.0],["2010-12-21",10.8683,10.9364,10.8179,10.889,1528800.0],["2010-12-22",10.8949,11.0549,10.8949,11.0312,989200.0],["2010-12-23",11.0401,11.0549,10.9453,10.9808,710400.0],["2010-12-27",10.9808,10.9808,10.9008,10.9453,823400.0],["2010-12-28",10.969,10.9897,10.9038,10.966,511600.0],["2010-12-29",10.9956,10.9986,10.9038,10.9156,496800.0],["2010-12-30",10.9216,10.9719,10.9186,10.9186,411200.0],["2010-12-31",10.9216,11.0104,10.889,10.892,513400.0],["2011-01-03",10.9779,11.0282,10.9393,11.0045,1129200.0],["2011-01-04",11.0638,11.0638,10.9453,11.049,1420400.0],["2011-01-05",11.0401,11.1082,10.9956,11.0341,846800.0],["2011-01-06",11.0815,11.0845,11.0045,11.0341,970600.0],["2011-01-07",11.0726,11.126,11.0193,11.0638,1151800.0],["2011-01-10",11.049,11.049,10.8949,10.9867,1462200.0],["2011-01-11",11.0341,11.1289,11.0104,11.0993,863600.0],["2011-01-12",11.1585,11.1822,11.0282,11.0401,705000.0],["2011-01-13",11.049,11.0608,10.9601,11.0282,564600.0],["2011-01-14",11.0341,11.1082,11.0045,11.0875,547800.0],["2011-01-18",11.0993,11.1704,11.0726,11.1674,2016600.0],["2011-01-19",11.1704,11.1793,11.0904,11.0904,919800.0],["2011-01-20",11.0963,11.1586,11.0697,11.1141,791600.0],["2011-01-21",11.1763,11.1793,11.0638,11.0845,511200.0],["2011-01-24",11.1082,11.1852,11.1023,11.1378,1432400.0],["2011-01-25",11.1289,11.1615,11.0845,11.1467,1269000.0],["2011-01-26",11.1615,11.1674,11.0726,11.0993,1098200.0],["2011-01-27",11.1038,11.2296,11.0768,11.1517,1186200.0],["2011-01-28",11.1787,11.2057,11.0349,11.0679,1028200.0],["2011-01-31",11.0978,11.2087,11.0678,11.1338,1263800.0],["2011-02-01",11.2087,11.2656,11.1937,11.2356,808200.0],["2011-02-02",11.2236,11.2326,11.1368,11.1457,710000.0],["2011-02-03",11.1398,11.2956,11.0978,11.2506,893600.0],["2011-02-04",11.2806,11.2806,11.1697,11.2536,571400.0],["2011-02-07",11.2536,11.3645,11.2536,11.3375,579800.0],["2011-02-08",11.3555,11.3555,11.2806,11.3555,546200.0],["2011-02-09",11.3435,11.4753,11.2806,11.4154,1550800.0],["2011-02-10",11.3495,11.6072,11.2836,11.6072,1553600.0],["2011-02-11",11.6281,11.8049,11.6251,11.6581,1312200.0],["2011-02-14",11.6461,11.691,11.5442,11.6341,759800.0],["2011-02-15",11.5922,11.7809,11.5922,11.76,925400.0],["2011-02-16",11.7989,11.8019,11.6042,11.6521,851600.0],["2011-02-17",11.6161,11.739,11.6161,11.697,462800.0],["2011-02-18",11.694,11.727,11.6491,11.697,512400.0],["2011-02-22",11.6371,11.706,11.5652,11.6102,573200.0],["2011-02-23",11.5892,11.6581,11.5203,11.5263,922800.0],["2011-02-24",11.5442,11.5712,11.4813,11.4993,894000.0],["2011-02-25",11.5502,11.5682,11.4753,11.5682,1159400.0],["2011-02-28",11.5982,11.8019,11.5712,11.7989,1256000.0],["2011-03-01",11.8199,11.9188,11.709,11.739,1368400.0],["2011-03-02",11.769,11.8588,11.736,11.8169,1187600.0],["2011-03-03",11.9038,11.9787,11.8798,11.9547,1086000.0],["2011-03-04",11.9218,11.9607,11.73,11.8439,1415400.0],["2011-03-07",11.9128,11.9517,11.8259,11.8948,1896800.0],["2011-03-08",11.9218,12.1375,11.9068,12.1015,1093600.0],["2011-03-09",12.1105,12.1884,12.0326,12.1704,798200.0],["2011-03-10",12.0566,12.0686,11.8768,11.9427,1206600.0],["2011-03-11",11.9397,12.0176,11.9128,11.9188,1336800.0],["2011-03-14",11.8289,11.8289,11.6731,11.748,1462800.0],["2011-03-15",11.4693,11.5862,11.4154,11.5143,3056400.0],["2011-03-16",11.5203,11.5263,11.2956,11.4304,2238800.0],["2011-03-17",11.5802,11.5862,11.4454,11.5293,1926000.0],["2011-03-18",11.6132,11.6611,11.4693,11.5173,1237200.0],["2011-03-21",11.5862,11.742,11.5862,11.6521,770800.0],["2011-03-22",11.6611,11.706,11.5952,11.6401,1013400.0],["2011-03-23",11.6341,11.6341,11.4903,11.5862,666000.0],["2011-03-24",11.6701,11.6881,11.5682,11.6072,1405400.0],["2011-03-25",11.6161,11.706,11.5742,11.6491,920200.0],["2011-03-28",11.6731,11.748,11.6102,11.6131,597200.0],["2011-03-29",11.6221,11.6881,11.5412,11.6701,775200.0],["2011-03-30",11.733,11.8349,11.715,11.8259,1006400.0],["2011-03-31",11.8139,11.8199,11.6431,11.6641,2280600.0],["2011-04-01",11.751,11.766,11.6881,11.766,1330400.0],["2011-04-04",11.7989,11.8409,11.751,11.8319,839800.0],["2011-04-05",11.7989,11.8289,11.748,11.769,575800.0],["2011-04-06",11.8289,11.9158,11.7959,11.8828,555400.0],["2011-04-07",11.8498,11.8888,11.8019,11.8588,802000.0],["2011-04-08",11.9068,11.9068,11.8109,11.8678,905000.0],["2011-04-11",11.715,11.7899,11.6161,11.6221,1692600.0],["2011-04-12",11.5772,11.6311,11.3824,11.4454,1555400.0],["2011-04-13",11.4484,11.5323,11.4274,11.4484,833600.0],["2011-04-14",11.3944,11.4843,11.3525,11.4723,526400.0],["2011-04-15",11.5053,11.6821,11.4753,11.6341,858000.0],["2011-04-18",11.5412,11.5502,11.3375,11.4454,1335400.0],["2011-04-19",11.4484,11.4723,11.3735,11.4184,999400.0],["2011-04-20",11.5382,11.5742,11.5053,11.5263,1098200.0],["2011-04-21",11.5502,11.6072,11.5203,11.5772,859200.0],["2011-04-25",11.5772,11.6671,11.5562,11.6461,640800.0],["2011-04-26",11.6491,11.8229,11.6281,11.769,1075800.0],["2011-04-27",11.8522,11.934,11.7977,11.931,1002400.0],["2011-04-28",11.934,12.04,11.9007,11.9946,1122800.0],["2011-04-29",12.0097,12.0097,11.9159,11.9764,624000.0],["2011-05-02",11.9885,11.9946,11.934,11.9552,1330600.0],["2011-05-03",11.9673,12.0128,11.931,11.9461,2408800.0],["2011-05-04",11.931,11.9673,11.8341,11.9371,1200400.0],["2011-05-05",11.9128,12.0673,11.7281,11.9855,3057200.0],["2011-05-06",12.0703,12.2339,12.0703,12.1854,2198800.0],["2011-05-09",12.2036,12.2884,12.1521,12.2278,1473600.0],["2011-05-10",12.2854,12.3884,12.2763,12.346,2440400.0],["2011-05-11",12.3369,12.3853,12.2551,12.352,1430200.0],["2011-05-12",12.3096,12.452,12.2945,12.4156,1292000.0],["2011-05-13",12.455,12.4611,12.2642,12.3399,1616800.0],["2011-05-16",12.3369,12.3763,12.243,12.2612,1015600.0],["2011-05-17",12.2248,12.3126,12.2036,12.2672,1080000.0],["2011-05-18",12.2884,12.3248,12.14,12.3157,1109800.0],["2011-05-19",12.3217,12.3702,12.2521,12.3066,849000.0],["2011-05-20",12.3126,12.3217,12.2006,12.2824,971600.0],["2011-05-23",12.1885,12.1885,12.0522,12.0734,813800.0],["2011-05-24",12.1067,12.1218,12.037,12.0915,788200.0],["2011-05-25",12.0522,12.2309,11.9764,12.2006,1264600.0],["2011-05-26",12.1521,12.2642,12.1127,12.2339,1230400.0],["2011-05-27",12.2581,12.3036,12.2188,12.2672,676600.0],["2011-05-31",12.3581,12.4701,12.3096,12.458,1649400.0],["2011-06-01",12.458,12.764,12.4429,12.5489,5903600.0],["2011-06-02",12.5853,12.5853,12.3217,12.3641,2355800.0],["2011-06-03",12.2278,12.2884,12.1612,12.1794,1307000.0],["2011-06-06",12.1551,12.1612,12.0522,12.0824,1017600.0],["2011-06-07",12.143,12.1491,12.04,12.0824,866800.0],["2011-06-08",12.0764,12.1461,12.034,12.1158,1018200.0],["2011-06-09",12.1218,12.137,12.0219,12.0824,803000.0],["2011-06-10",12.0643,12.0643,11.9583,11.9976,949400.0],["2011-06-13",12.0188,12.0522,11.9219,11.9795,648200.0],["2011-06-14",12.0734,12.1673,11.9946,12.0946,1212200.0],["2011-06-15",12.04,12.1158,11.8674,11.928,791600.0],["2011-06-16",11.9159,12.031,11.8947,11.9552,849200.0],["2011-06-17",12.0279,12.1006,12.0098,12.034,997800.0],["2011-06-20",12.034,12.2218,12.0098,12.1975,1009200.0],["2011-06-21",12.2672,12.3157,12.1794,12.2309,1920400.0],["2011-06-22",12.2187,12.2187,12.1309,12.1521,828600.0],["2011-06-23",12.04,12.0522,11.931,12.0461,916000.0],["2011-06-24",12.0612,12.1733,12.0491,12.0612,959800.0],["2011-06-27",12.0915,12.1612,12.0431,12.1339,662000.0],["2011-06-28",12.1551,12.2793,12.137,12.1824,910400.0],["2011-06-29",12.2097,12.2551,12.1461,12.2248,997800.0],["2011-06-30",12.2702,12.3672,12.1582,12.3157,1170400.0],["2011-07-01",12.3763,12.558,12.3399,12.5459,965000.0],["2011-07-05",12.561,12.564,12.4611,12.5065,1165600.0],["2011-07-06",12.4914,12.667,12.4611,12.664,1255800.0],["2011-07-07",12.7306,12.7488,12.5913,12.6701,1012400.0],["2011-07-08",12.5913,12.6791,12.555,12.6579,1124000.0],["2011-07-11",12.5671,12.5883,12.4247,12.4611,815400.0],["2011-07-12",12.4429,12.5398,12.4065,12.4853,1356200.0],["2011-07-13",12.5459,12.5853,12.4005,12.4368,1391600.0],["2011-07-14",12.4338,12.4853,12.2521,12.2914,1206400.0],["2011-07-15",12.3096,12.3823,12.2521,12.3581,1223400.0],["2011-07-18",12.3308,12.3611,12.1279,12.1521,793600.0],["2011-07-19",12.2278,12.2914,12.1521,12.2702,531400.0],["2011-07-20",12.3066,12.3884,12.2278,12.3611,533400.0],["2011-07-21",12.3975,12.5792,12.3793,12.4974,653800.0],["2011-07-22",12.4974,12.4974,12.3914,12.4126,589400.0],["2011-07-25",12.3005,12.4823,12.2763,12.3823,898600.0],["2011-07-26",12.4217,12.4217,12.2672,12.2854,688200.0],["2011-07-27",12.2808,12.3298,12.1767,12.1859,1315600.0],["2011-07-28",12.1737,12.241,12.1124,12.1339,1065600.0],["2011-07-29",12.0543,12.1216,11.9318,12.0635,1191200.0],["2011-08-01",12.189,12.2196,12.0512,12.1492,1635800.0],["2011-08-02",12.1247,12.1492,11.9808,12.0022,1708000.0],["2011-08-03",11.9655,12.0145,11.7696,12.0084,1547400.0],["2011-08-04",11.892,12.0022,11.3594,11.3625,2101000.0],["2011-08-05",11.4849,11.4972,11.0962,11.2737,2521000.0],["2011-08-08",10.885,11.0992,10.4962,10.4993,3844600.0],["2011-08-09",10.6768,11.1421,10.3799,11.136,3179600.0],["2011-08-10",10.9646,11.3747,10.9125,11.0044,4735600.0],["2011-08-11",11.0533,11.6165,11.0227,11.4757,1759200.0],["2011-08-12",11.4696,11.6043,11.3472,11.4543,1479600.0],["2011-08-15",11.5523,11.9716,11.5461,11.9686,1905600.0],["2011-08-16",11.8553,11.8982,11.7604,11.8706,1491600.0],["2011-08-17",11.9288,12.0788,11.8798,12.0114,1628800.0],["2011-08-18",11.8033,11.8706,11.5615,11.6625,1757600.0],["2011-08-19",11.5584,11.7727,11.5492,11.6043,1616200.0],["2011-08-22",11.8125,11.9196,11.4543,11.4941,1888200.0],["2011-08-23",11.5523,11.9135,11.439,11.9074,2771400.0],["2011-08-24",11.9165,12.2808,11.8982,12.2471,2330600.0],["2011-08-25",12.2992,12.3175,11.9686,12.0696,1295600.0],["2011-08-26",11.9808,12.1339,11.7635,12.0818,1176800.0],["2011-08-29",12.2288,12.3634,12.1522,12.3481,842800.0],["2011-08-30",12.3236,12.4338,12.2716,12.3634,807000.0],["2011-08-31",12.4155,12.4491,12.3267,12.4185,1224400.0],["2011-09-01",12.44,12.4828,12.241,12.2655,1034000.0],["2011-09-02",12.1063,12.2318,12.0206,12.0206,1011400.0],["2011-09-06",11.7053,11.9961,11.7053,11.9839,1233800.0],["2011-09-07",12.1247,12.1645,12.0206,12.143,849400.0],["2011-09-08",12.1277,12.2594,12.0696,12.1063,703000.0],["2011-09-09",11.9778,12.0145,11.6594,11.7635,1207400.0],["2011-09-12",11.6166,11.8002,11.6135,11.8002,998000.0],["2011-09-13",11.8247,11.9931,11.7512,11.9624,1306000.0],["2011-09-14",12.0267,12.1706,11.8676,12.042,901800.0],["2011-09-15",12.1369,12.1951,12.0451,12.1553,745000.0],["2011-09-16",12.1828,12.3175,12.1767,12.2532,1176000.0],["2011-09-19",12.0818,12.293,12.0512,12.2502,840600.0],["2011-09-20",12.2594,12.4951,12.2563,12.2839,985800.0],["2011-09-21",12.3053,12.3359,11.9778,11.9808,1128400.0],["2011-09-22",11.6931,11.7972,11.6012,11.7421,1262600.0],["2011-09-23",11.7359,11.8339,11.687,11.7972,1395000.0],["2011-09-26",11.889,11.9165,11.6778,11.8278,1159400.0],["2011-09-27",12.0237,12.1124,11.9104,11.9563,1395600.0],["2011-09-28",12.0084,12.0175,11.7696,11.7849,1247800.0],["2011-09-29",11.9594,11.9778,11.7451,11.8982,1276800.0],["2011-09-30",11.7819,11.9563,11.7665,11.84,1470800.0],["2011-10-03",11.8461,11.9778,11.6043,11.6227,2325600.0],["2011-10-04",11.5523,11.5798,11.2707,11.5523,1507200.0],["2011-10-05",11.5523,11.6717,11.3594,11.638,1018600.0],["2011-10-06",11.6227,11.8614,11.5798,11.84,1034400.0],["2011-10-07",11.9165,12.0482,11.8155,11.9196,1546200.0],["2011-10-10",12.0726,12.1798,12.0298,12.1002,1355400.0],["2011-10-11",12.0665,12.0818,11.9196,12.0329,1369800.0],["2011-10-12",12.1277,12.1828,12.0022,12.1277,1412400.0],["2011-10-13",12.1216,12.3206,12.0818,12.2135,1509000.0],["2011-10-14",12.3022,12.4247,12.2073,12.4124,1179400.0],["2011-10-17",12.3481,12.4369,12.2624,12.3022,1427600.0],["2011-10-18",12.3328,12.5502,12.2165,12.4645,1171400.0],["2011-10-19",12.4583,12.5777,12.3818,12.4247,1023400.0],["2011-10-20",12.4583,12.5287,12.3543,12.4492,1001800.0],["2011-10-21",12.6267,12.694,12.5502,12.6757,1124000.0],["2011-10-24",12.6695,12.8257,12.6481,12.7859,1034000.0],["2011-10-25",12.7185,12.7461,12.3604,12.3726,1791400.0],["2011-10-26",12.4614,12.5655,12.4277,12.4889,1784000.0],["2011-10-27",12.8369,12.8369,12.6637,12.707,3097600.0],["2011-10-28",12.6637,12.7441,12.5833,12.7008,2341000.0],["2011-10-31",12.5864,12.7503,12.5647,12.6142,1140800.0],["2011-11-01",12.4132,12.4812,12.1874,12.2245,1190400.0],["2011-11-02",12.4719,12.6421,12.4657,12.5152,1443200.0],["2011-11-03",12.3791,12.8246,12.3389,12.7905,1667400.0],["2011-11-04",12.6915,12.6915,12.4441,12.6575,1216200.0],["2011-11-07",12.6792,12.874,12.5307,12.8462,1863200.0],["2011-11-08",12.8338,12.9761,12.7318,12.9576,2109400.0],["2011-11-09",12.7998,13.1153,12.7194,12.8338,2445200.0],["2011-11-10",12.9297,12.9916,12.7534,12.806,2150000.0],["2011-11-11",12.9421,13.106,12.9081,13.0875,1223400.0],["2011-11-14",13.0102,13.0256,12.8122,12.8277,1331400.0],["2011-11-15",12.8679,13.1277,12.8246,13.038,1384000.0],["2011-11-16",12.9823,13.0968,12.905,12.9266,1005000.0],["2011-11-17",12.9514,13.0566,12.8338,12.9019,1238800.0],["2011-11-18",12.9854,12.9916,12.8741,12.8864,1045400.0],["2011-11-21",12.8648,12.9204,12.5802,12.7658,1445000.0],["2011-11-22",12.7596,12.7596,12.5462,12.6544,1444200.0],["2011-11-23",12.5431,12.5678,12.3544,12.4688,1047600.0],["2011-11-25",12.4719,12.6142,12.4472,12.4936,393600.0],["2011-11-28",12.7132,12.8029,12.54,12.5926,1195000.0],["2011-11-29",12.6482,12.806,12.6049,12.707,1767600.0],["2011-11-30",13.004,13.0596,12.9019,13.0566,1878000.0],["2011-12-01",13.0194,13.1277,12.9761,13.0535,1072800.0],["2011-12-02",13.0844,13.0875,12.8555,12.8679,1015800.0],["2011-12-05",13.0163,13.1184,12.9607,13.0473,1143000.0],["2011-12-06",13.0813,13.1339,13.0349,13.0906,1333600.0],["2011-12-07",13.0968,13.3071,13.0102,13.0256,3613200.0],["2011-12-08",13.0132,13.0132,12.8431,12.8741,1399600.0],["2011-12-09",12.8957,13.0287,12.84,13.0102,1383000.0],["2011-12-12",12.9699,12.9699,12.772,12.8988,1430800.0],["2011-12-13",12.9761,13.1153,12.874,12.9483,1051800.0],["2011-12-14",12.8771,12.9483,12.8184,12.8277,1230200.0],["2011-12-15",12.9019,13.0596,12.8864,13.0318,1772800.0],["2011-12-16",13.0566,13.1432,12.9297,12.9792,2598000.0],["2011-12-19",13.0318,13.1153,12.8771,12.9266,1377000.0],["2011-12-20",13.0411,13.2885,13.0349,13.2731,1010000.0],["2011-12-21",13.2576,13.4865,13.2514,13.4339,872400.0],["2011-12-22",13.502,13.5267,13.3752,13.403,1074200.0],["2011-12-23",13.4803,13.6319,13.4432,13.57,620200.0],["2011-12-27",13.5453,13.734,13.5453,13.6969,720400.0],["2011-12-28",13.6907,13.6938,13.5577,13.6041,1068200.0],["2011-12-29",13.6319,13.7309,13.6319,13.7092,449000.0],["2011-12-30",13.6659,13.7618,13.6443,13.6443,734400.0],["2012-01-03",13.7804,13.7866,13.4123,13.4618,1627400.0],["2012-01-04",13.4525,13.5144,13.3597,13.3721,1762200.0],["2012-01-05",13.3659,13.5515,13.3071,13.5051,2704600.0],["2012-01-06",13.502,13.502,13.3813,13.437,881200.0],["2012-01-09",13.4339,13.4587,13.2855,13.4092,816600.0],["2012-01-10",13.4649,13.5422,13.3968,13.4308,1887200.0],["2012-01-11",13.4339,13.4401,13.3226,13.3535,1139000.0],["2012-01-12",13.3535,13.3937,13.2638,13.2762,1086600.0],["2012-01-13",13.1215,13.2607,13.1091,13.2607,2665400.0],["2012-01-17",13.3442,13.4154,13.2793,13.3349,1771800.0],["2012-01-18",13.3566,13.3721,13.2298,13.3721,1411200.0],["2012-01-19",13.3783,13.3783,13.1555,13.1803,1086400.0],["2012-01-20",13.1463,13.3319,13.1463,13.3257,1219400.0],["2012-01-23",13.3195,13.4401,13.1834,13.2236,1122000.0],["2012-01-24",13.1834,13.1927,13.0535,13.0689,1286400.0],["2012-01-25",13.0504,13.3195,12.9483,13.3133,1024800.0],["2012-01-26",13.3659,13.4989,13.3102,13.369,1214000.0],["2012-01-27",13.3596,13.3846,13.2846,13.2877,803200.0],["2012-01-30",13.2158,13.2346,13.1064,13.1595,774200.0],["2012-01-31",13.1845,13.2783,13.1564,13.2502,908200.0],["2012-02-01",13.2908,13.3846,13.2533,13.3846,814000.0],["2012-02-02",13.3909,13.419,13.294,13.3627,716000.0],["2012-02-03",13.4252,13.4565,13.3596,13.4315,852600.0],["2012-02-06",13.4284,13.5034,13.4096,13.4596,1097600.0],["2012-02-07",13.419,13.5909,13.4127,13.5659,963800.0],["2012-02-08",13.6409,13.6409,13.5034,13.5753,1063400.0],["2012-02-09",13.5815,13.6097,13.4596,13.5534,912400.0],["2012-02-10",13.5034,13.7534,13.369,13.4659,1427000.0],["2012-02-13",13.5471,13.569,13.3127,13.3565,900400.0],["2012-02-14",13.3252,13.3783,13.2471,13.3565,718000.0],["2012-02-15",13.3783,13.4565,13.1314,13.3658,2504400.0],["2012-02-16",13.3783,13.619,13.3658,13.4721,1216400.0],["2012-02-17",13.4877,13.5471,13.4346,13.4815,458000.0],["2012-02-21",13.5409,13.5846,13.3158,13.3877,1479400.0],["2012-02-22",13.3877,13.5034,13.344,13.4565,1478000.0],["2012-02-23",13.4815,13.5034,13.3815,13.4846,837600.0],["2012-02-24",13.4721,13.5596,13.419,13.5315,658600.0],["2012-02-27",13.4221,13.5659,13.3502,13.519,1071400.0],["2012-02-28",13.5503,13.5753,13.3346,13.3815,1181000.0],["2012-02-29",13.3658,13.444,13.2877,13.3283,1676400.0],["2012-03-01",13.3221,13.3909,13.2689,13.3533,1280400.0],["2012-03-02",13.3127,13.3783,13.2471,13.2783,1334200.0],["2012-03-05",13.2252,13.3221,13.1658,13.2877,964000.0],["2012-03-06",13.2189,13.3252,13.1595,13.319,1205400.0],["2012-03-07",13.319,13.4409,13.2252,13.4252,1320600.0],["2012-03-08",13.5003,13.5003,13.3971,13.4721,1052000.0],["2012-03-09",13.4627,13.5815,13.4034,13.5628,579600.0],["2012-03-12",13.5815,13.6565,13.5471,13.6315,526800.0],["2012-03-13",13.6503,13.6659,13.5565,13.6534,1125800.0],["2012-03-14",13.6315,13.6659,13.3596,13.3783,1162200.0],["2012-03-15",13.4065,13.469,13.2908,13.4221,1123600.0],["2012-03-16",13.4002,13.5378,13.3783,13.4409,1101600.0],["2012-03-19",13.4284,13.4784,13.3783,13.4034,660800.0],["2012-03-20",13.3221,13.4284,13.2971,13.3815,513400.0],["2012-03-21",13.3721,13.3846,13.2689,13.3346,876800.0],["2012-03-22",13.2877,13.3096,13.1908,13.2471,833200.0],["2012-03-23",13.2377,13.2877,13.2002,13.2189,927200.0],["2012-03-26",13.419,13.5971,13.3908,13.519,1993200.0],["2012-03-27",13.469,13.5159,13.4096,13.4909,1290400.0],["2012-03-28",13.4846,13.5346,13.3752,13.494,1254400.0],["2012-03-29",13.4534,13.6284,13.3377,13.6284,1499400.0],["2012-03-30",13.6753,13.6784,13.5409,13.5409,1421600.0],["2012-04-02",13.4752,13.669,13.4502,13.5471,1117000.0],["2012-04-03",13.5034,13.594,13.4409,13.5815,1613400.0],["2012-04-04",13.5065,13.5596,13.4471,13.544,877600.0],["2012-04-05",13.5034,13.544,13.4096,13.4346,993800.0],["2012-04-09",13.3158,13.5096,13.2846,13.4315,2192000.0],["2012-04-10",13.4034,13.4096,13.1283,13.2252,2105400.0],["2012-04-11",13.3377,13.3377,13.197,13.2377,1777000.0],["2012-04-12",13.2346,13.4221,13.2127,13.3909,1766800.0],["2012-04-13",13.394,13.5503,13.344,13.3815,1683400.0],["2012-04-16",13.4221,13.5096,13.3971,13.4877,1407400.0],["2012-04-17",13.5503,13.6628,13.4565,13.6409,1983400.0],["2012-04-18",13.5909,13.6628,13.5346,13.6003,1031600.0],["2012-04-19",13.6253,13.6909,13.5253,13.5878,1776000.0],["2012-04-20",13.6159,13.8222,13.5846,13.8066,1374400.0],["2012-04-23",13.7253,13.7878,13.6722,13.7659,1340800.0],["2012-04-24",13.7659,13.9879,13.7659,13.966,1699800.0],["2012-04-25",14.0473,14.1629,14.0066,14.066,2510600.0],["2012-04-26",14.0629,14.2113,14.0155,14.1386,1434000.0],["2012-04-27",14.1671,14.3154,14.1355,14.2618,1960200.0],["2012-04-30",14.2239,14.3281,14.1923,14.2839,1449400.0],["2012-05-01",14.306,14.4196,14.2176,14.3123,1490600.0],["2012-05-02",14.2586,14.3312,14.1765,14.2839,2007000.0],["2012-05-03",14.2839,14.3786,14.085,14.1007,1710600.0],["2012-05-04",13.8987,14.186,13.7124,13.8608,2687400.0],["2012-05-07",13.6682,13.8324,13.5766,13.7155,1454400.0],["2012-05-08",13.6366,13.9397,13.605,13.9239,2008200.0],["2012-05-09",13.8292,13.9145,13.7377,13.8608,1388400.0],["2012-05-10",13.9271,14.0597,13.8482,14.006,1529600.0],["2012-05-11",13.9302,14.1513,13.9271,14.0881,1940800.0],["2012-05-14",14.1228,14.1891,14.0408,14.1355,2688800.0],["2012-05-15",14.186,14.186,14.0029,14.0976,2345200.0],["2012-05-16",14.1513,14.1513,14.0092,14.0155,1609200.0],["2012-05-17",14.0376,14.0376,13.8103,13.8292,1587200.0],["2012-05-18",13.8797,13.9018,13.6777,13.725,1448200.0],["2012-05-21",13.725,13.7913,13.6335,13.7755,990800.0],["2012-05-22",13.8166,13.9555,13.8103,13.9334,1110000.0],["2012-05-23",13.8576,13.9113,13.7029,13.785,1504000.0],["2012-05-24",13.7976,13.905,13.7345,13.8703,711600.0],["2012-05-25",13.8513,13.946,13.8513,13.905,478000.0],["2012-05-29",13.9303,13.9776,13.864,13.9239,681200.0],["2012-05-30",13.8418,13.9587,13.7471,13.7692,974800.0],["2012-05-31",13.7661,13.8987,13.7598,13.7945,1967000.0],["2012-06-01",13.6998,13.7976,13.624,13.7061,1644000.0],["2012-06-04",13.7313,13.8134,13.6903,13.725,1035200.0],["2012-06-05",13.6682,13.9271,13.6682,13.8545,1193800.0],["2012-06-06",13.9334,14.0313,13.8261,14.0313,1702400.0],["2012-06-07",14.126,14.1892,14.085,14.1102,1173000.0],["2012-06-08",14.1008,14.2207,14.0471,14.1828,590000.0],["2012-06-11",14.2397,14.3281,14.1671,14.1797,884400.0],["2012-06-12",14.186,14.246,14.0786,14.2397,719400.0],["2012-06-13",14.2176,14.3502,14.1702,14.2428,706200.0],["2012-06-14",14.2397,14.3218,14.1765,14.2428,1029800.0],["2012-06-15",14.2807,14.4544,14.2428,14.366,1263200.0],["2012-06-18",14.366,14.4954,14.2997,14.4638,766400.0],["2012-06-19",14.4607,14.5238,14.3407,14.3533,979800.0],["2012-06-20",14.366,14.4196,14.1923,14.2428,902000.0],["2012-06-21",14.2365,14.3123,14.0376,14.0944,983400.0],["2012-06-22",14.126,14.227,14.1102,14.2018,928000.0],["2012-06-25",14.1102,14.1544,14.0155,14.0881,539800.0],["2012-06-26",14.0881,14.145,14.0439,14.085,494400.0],["2012-06-27",14.0408,14.2586,14.0408,14.1828,497600.0],["2012-06-28",14.1134,14.3028,14.0502,14.3028,843600.0],["2012-06-29",14.407,14.4923,14.347,14.3881,858600.0],["2012-07-02",14.3249,14.6059,14.3249,14.6028,846800.0],["2012-07-03",14.568,14.6091,14.4733,14.5017,637400.0],["2012-07-05",14.4544,14.4923,14.4133,14.4165,563200.0],["2012-07-06",14.347,14.4039,14.2649,14.3849,757600.0],["2012-07-09",14.3818,14.4007,14.2649,14.3502,532800.0],["2012-07-10",14.4039,14.4228,14.2807,14.3344,631600.0],["2012-07-11",14.3375,14.4228,14.3091,14.4196,670600.0],["2012-07-12",14.3533,14.4828,14.3154,14.4449,571000.0],["2012-07-13",14.6596,14.7449,14.4923,14.7291,986000.0],["2012-07-16",14.707,14.7448,14.6375,14.7164,657400.0],["2012-07-17",14.748,14.8364,14.6817,14.7954,1001000.0],["2012-07-18",14.7922,14.9406,14.7543,14.9217,949400.0],["2012-07-19",14.9248,14.9974,14.8175,14.9122,744200.0],["2012-07-20",14.868,15.0448,14.8617,14.9974,741800.0],["2012-07-23",14.9343,14.9343,14.7922,14.8238,550400.0],["2012-07-24",14.8238,14.8269,14.5175,14.6628,1029000.0],["2012-07-25",14.6722,14.6722,14.4828,14.5838,851200.0],["2012-07-26",14.7417,14.8617,14.7291,14.8333,667600.0],["2012-07-27",14.9257,15.0723,14.8874,14.964,958600.0],["2012-07-30",14.9289,15.1233,14.9289,15.0628,657000.0],["2012-07-31",15.0245,15.1074,14.8779,14.8906,988600.0],["2012-08-01",14.9289,15.0628,14.7504,14.8109,1233000.0],["2012-08-02",14.7695,14.8492,14.6452,14.8428,1171200.0],["2012-08-03",15.1425,15.1425,14.7408,14.9671,1475600.0],["2012-08-06",15.0309,15.117,14.8747,14.913,583400.0],["2012-08-07",14.964,15.0277,14.7408,14.744,1239200.0],["2012-08-08",14.7408,14.7918,14.693,14.7217,949800.0],["2012-08-09",14.7472,14.8014,14.6324,14.6484,657800.0],["2012-08-10",14.6739,14.7217,14.6197,14.6866,574600.0],["2012-08-13",14.6547,14.6962,14.6005,14.642,939600.0],["2012-08-14",14.6739,14.7759,14.6611,14.7217,1153200.0],["2012-08-15",14.7281,14.8077,14.677,14.7504,1167800.0],["2012-08-16",14.744,14.8014,14.6484,14.6802,644200.0],["2012-08-17",14.6739,14.7472,14.6356,14.6611,430200.0],["2012-08-20",14.6165,14.642,14.5495,14.591,524200.0],["2012-08-21",14.591,14.6292,14.4922,14.5368,905400.0],["2012-08-22",14.5304,14.5559,14.4061,14.4539,537600.0],["2012-08-23",14.4666,14.4666,14.1925,14.2244,870800.0],["2012-08-24",14.2148,14.2594,14.1766,14.2276,675600.0],["2012-08-27",14.2531,14.2977,14.2307,14.2435,693400.0],["2012-08-28",14.2594,14.2817,14.1638,14.1893,634600.0],["2012-08-29",14.2084,14.2435,14.1383,14.1574,580200.0],["2012-08-30",14.0873,14.1255,14.0522,14.1064,596200.0],["2012-08-31",14.1893,14.1925,14.0522,14.0522,1301600.0],["2012-09-04",14.0363,14.1702,14.0331,14.1574,1341600.0],["2012-09-05",14.1128,14.202,14.1128,14.1383,1225600.0],["2012-09-06",14.2244,14.4507,14.1925,14.4507,1276200.0],["2012-09-07",14.4475,14.4667,14.2754,14.2818,598800.0],["2012-09-10",14.3009,14.3041,14.218,14.269,632200.0],["2012-09-11",14.2881,14.3136,14.2084,14.2307,626000.0],["2012-09-12",14.218,14.2435,14.0745,14.1096,462000.0],["2012-09-13",14.1032,14.2435,14.0777,14.2307,544600.0],["2012-09-14",14.2084,14.2339,14.0873,14.0873,690800.0],["2012-09-17",14.0809,14.1287,13.9534,13.9598,1481000.0],["2012-09-18",13.9661,13.9757,13.8896,13.9279,866400.0],["2012-09-19",13.9853,14.0172,13.9056,13.9311,642000.0],["2012-09-20",13.9247,13.947,13.8865,13.8928,706200.0],["2012-09-21",13.9056,13.9215,13.7526,13.7621,1786400.0],["2012-09-24",13.7972,13.963,13.7972,13.9534,993000.0],["2012-09-25",13.9757,14.0331,13.9088,13.9183,1058400.0],["2012-09-26",13.9406,14.1,13.9279,13.9789,856800.0],["2012-09-27",13.998,14.0044,13.7557,13.7844,1063200.0],["2012-09-28",13.7302,13.8705,13.692,13.8323,962000.0],["2012-10-01",13.8323,13.8865,13.7271,13.7717,1246800.0],["2012-10-02",13.8163,13.8833,13.8067,13.8641,743000.0],["2012-10-03",13.8896,14.0841,13.8641,14.0809,1516400.0],["2012-10-04",14.1383,14.1925,14.1096,14.1925,832000.0],["2012-10-05",14.1893,14.2754,14.0331,14.0745,1174200.0],["2012-10-08",14.0554,14.1766,14.0235,14.1574,850400.0],["2012-10-09",14.1287,14.2371,14.1224,14.1766,913200.0],["2012-10-10",14.1957,14.2339,14.0522,14.0809,548000.0],["2012-10-11",14.1287,14.2244,14.0618,14.1542,578800.0],["2012-10-12",14.1925,14.2148,14.049,14.0618,574200.0],["2012-10-15",14.0841,14.2371,13.9917,14.2052,812000.0],["2012-10-16",14.2276,14.3009,14.1797,14.218,528600.0],["2012-10-17",14.218,14.4188,14.218,14.4188,971600.0],["2012-10-18",14.4188,14.489,14.3965,14.4411,463200.0],["2012-10-19",14.5208,14.5559,14.3583,14.3997,839000.0],["2012-10-22",14.3774,14.4029,14.2467,14.32,558000.0],["2012-10-23",14.2467,14.3487,14.049,14.2339,929200.0],["2012-10-24",14.2658,14.269,14.1224,14.1319,828200.0],["2012-10-25",14.1957,14.2467,14.0745,14.1829,471400.0],["2012-10-26",14.218,14.218,14.1224,14.1829,407800.0],["2012-10-31",14.2699,14.4019,14.1733,14.3955,966400.0],["2012-11-01",14.4019,14.4856,14.2731,14.4373,1359400.0],["2012-11-02",14.5179,14.5179,14.1829,14.1861,1656200.0],["2012-11-05",14.1797,14.1958,14.0026,14.009,780200.0],["2012-11-06",14.0219,14.1443,13.98,14.1153,668000.0],["2012-11-07",14.0541,14.0831,13.716,13.7804,717200.0],["2012-11-08",13.8061,13.9672,13.7739,13.7739,1052800.0],["2012-11-09",13.7031,14.2441,13.7031,14.0734,1662400.0],["2012-11-12",14.0863,14.17,13.9221,14.0348,1130800.0],["2012-11-13",13.9446,14.0702,13.8899,13.9961,1398000.0],["2012-11-14",13.9994,14.0702,13.7353,13.7707,1669400.0],["2012-11-15",13.819,13.848,13.5936,13.6483,1207600.0],["2012-11-16",13.7192,14.0058,13.6677,13.9961,1366000.0],["2012-11-19",14.0767,14.0928,13.8899,13.9929,789400.0],["2012-11-20",13.9929,14.1217,13.906,14.1217,1210800.0],["2012-11-21",14.1668,14.2087,14.0444,14.0928,1627800.0],["2012-11-23",14.1089,14.1636,14.0058,14.0799,589800.0],["2012-11-26",14.0155,14.257,14.0155,14.1507,914000.0],["2012-11-27",14.17,14.2667,14.1475,14.1829,814200.0],["2012-11-28",14.1217,14.2667,14.0928,14.2345,490400.0],["2012-11-29",14.2892,14.3246,14.1217,14.3021,703000.0],["2012-11-30",14.3021,14.4438,14.2473,14.4341,1175800.0],["2012-12-03",14.4373,14.4373,14.2151,14.3278,560600.0],["2012-12-04",14.3021,14.418,14.2409,14.2763,579000.0],["2012-12-05",14.286,14.447,14.2312,14.4051,848200.0],["2012-12-06",14.4051,14.4373,14.3117,14.3536,539200.0],["2012-12-07",14.3278,14.4406,14.2602,14.3472,556400.0],["2012-12-10",14.3182,14.3955,14.2795,14.3729,665600.0],["2012-12-11",14.4116,14.4567,14.3214,14.3794,560000.0],["2012-12-12",14.4116,14.4406,14.2892,14.3053,533000.0],["2012-12-13",14.2924,14.3375,14.2055,14.2506,606400.0],["2012-12-14",14.2312,14.2989,14.0831,14.0992,1156600.0],["2012-12-17",14.1765,14.4921,14.1636,14.4921,1111600.0],["2012-12-18",14.4792,14.5662,14.389,14.4985,1662400.0],["2012-12-19",14.5082,14.5179,14.3536,14.4019,866000.0],["2012-12-20",14.447,14.4889,14.3311,14.447,706400.0],["2012-12-21",14.2119,14.4148,14.1507,14.3407,2050200.0],["2012-12-24",14.3633,14.3633,14.199,14.3085,292800.0],["2012-12-26",14.3311,14.3311,14.1411,14.1604,517800.0],["2012-12-27",14.1475,14.2055,14.0058,14.1346,622800.0],["2012-12-28",14.0477,14.2055,14.0122,14.0283,475800.0],["2012-12-31",14.009,14.1733,13.8931,14.1411,707400.0],["2013-01-02",14.0863,14.5372,14.0831,14.5372,1238600.0],["2013-01-03",14.5082,14.5919,14.4695,14.5436,776600.0],["2013-01-04",14.5436,14.6531,14.5211,14.6273,764400.0],["2013-01-07",14.5984,14.5984,14.4696,14.5211,911200.0],["2013-01-08",14.5275,14.5533,14.4502,14.5178,859200.0],["2013-01-09",14.5533,14.5887,14.4631,14.5887,703400.0],["2013-01-10",14.6467,14.7175,14.5984,14.7143,777400.0],["2013-01-11",14.7497,14.7852,14.6596,14.7336,884800.0],["2013-01-14",14.7336,14.8077,14.7272,14.7529,673000.0],["2013-01-15",14.7336,14.7723,14.6724,14.7529,711200.0],["2013-01-16",14.7014,14.7207,14.637,14.6467,795800.0],["2013-01-17",14.6531,14.7304,14.5919,14.7014,992800.0],["2013-01-18",14.7336,14.7723,14.6885,14.7143,900600.0],["2013-01-22",14.6789,14.8496,14.6789,14.827,1142000.0],["2013-01-23",14.7787,14.827,14.7272,14.7626,849000.0],["2013-01-24",14.7819,14.856,14.7497,14.7787,1035600.0],["2013-01-25",14.827,14.8624,14.7207,14.7497,1224400.0],["2013-01-28",14.7626,14.7948,14.6692,14.724,1238600.0],["2013-01-29",14.7598,14.8834,14.7272,14.8574,1549600.0],["2013-01-30",14.8411,14.9159,14.7988,14.8541,1609000.0],["2013-01-31",14.9322,14.9648,14.8411,14.9159,1084200.0],["2013-02-01",14.9452,15.0754,14.9029,15.0428,1146000.0],["2013-02-04",14.968,15.0168,14.8964,14.9062,702600.0],["2013-02-05",14.9127,15.0233,14.9127,14.9582,949000.0],["2013-02-06",14.9127,15.0168,14.8801,15.0038,1356600.0],["2013-02-07",15.0005,15.0949,14.9713,15.0656,457000.0],["2013-02-08",15.0591,15.1047,15.0005,15.0917,496000.0],["2013-02-11",15.1014,15.1632,15.0494,15.134,530200.0],["2013-02-12",15.1112,15.2381,15.1112,15.1763,643600.0],["2013-02-13",15.1893,15.2413,15.1144,15.1665,874600.0],["2013-02-14",15.1405,15.3324,15.0526,15.2934,1191800.0],["2013-02-15",15.3487,15.352,15.2055,15.2739,1364200.0],["2013-02-19",15.2674,15.6253,15.2674,15.6253,1558200.0],["2013-02-20",15.596,15.6676,15.4724,15.4756,947000.0],["2013-02-21",15.4691,15.5179,15.404,15.4821,1102400.0],["2013-02-22",15.5212,15.6123,15.5082,15.6123,808800.0],["2013-02-25",15.6383,15.7099,15.4008,15.4008,1015600.0],["2013-02-26",15.4105,15.5342,15.3064,15.4301,1042200.0],["2013-02-27",15.4301,15.5797,15.4008,15.5602,692800.0],["2013-02-28",15.5407,15.6155,15.4528,15.5179,1141400.0],["2013-03-01",15.4724,15.5407,15.3227,15.5244,1647800.0],["2013-03-04",15.4724,15.6351,15.4626,15.6025,696800.0],["2013-03-05",15.6448,15.7685,15.583,15.7229,961600.0],["2013-03-06",15.7489,15.7912,15.6481,15.7034,817600.0],["2013-03-07",15.7327,15.7457,15.5212,15.5309,1077400.0],["2013-03-08",15.6123,15.7229,15.4626,15.6969,1317000.0],["2013-03-11",15.6611,15.775,15.6611,15.7685,671800.0],["2013-03-12",15.7359,15.762,15.6155,15.7229,662400.0],["2013-03-13",15.7132,15.8335,15.6774,15.8043,703400.0],["2013-03-14",15.8205,15.8921,15.7815,15.8693,721000.0],["2013-03-15",15.827,15.8986,15.7815,15.8693,956400.0],["2013-03-18",15.7652,15.8726,15.7457,15.8335,629000.0],["2013-03-19",15.8303,15.9019,15.788,15.8335,1012600.0],["2013-03-20",15.8986,16.019,15.8628,15.9702,749600.0],["2013-03-21",15.9019,15.9702,15.8628,15.9051,554400.0],["2013-03-22",15.9181,16.019,15.8368,15.9962,787600.0],["2013-03-25",16.0385,16.1101,15.8824,15.9377,529000.0],["2013-03-26",15.9832,16.0874,15.967,16.0158,504200.0],["2013-03-27",15.9735,16.0743,15.8921,16.0548,549000.0],["2013-03-28",16.0581,16.3444,16.0516,16.3281,918200.0],["2013-04-01",16.2923,16.3281,16.1199,16.2435,645200.0],["2013-04-02",16.2793,16.3444,16.1752,16.2468,574400.0],["2013-04-03",16.2891,16.3509,16.0873,16.1622,1045200.0],["2013-04-04",16.1882,16.3347,16.1427,16.3281,751200.0],["2013-04-05",16.2533,16.4843,16.1785,16.4778,1023800.0],["2013-04-08",16.4713,16.5689,16.39,16.5657,647200.0],["2013-04-09",16.6112,16.6666,16.5104,16.5299,843400.0],["2013-04-10",16.5852,16.7186,16.5527,16.7186,984200.0],["2013-04-11",16.7251,16.7772,16.6763,16.7577,720200.0],["2013-04-12",16.7284,16.8097,16.6991,16.7934,727400.0],["2013-04-15",16.7121,16.7967,16.4746,16.4811,1054800.0],["2013-04-16",16.5331,16.7154,16.3802,16.6958,789800.0],["2013-04-17",16.6438,16.6763,16.455,16.647,1096200.0],["2013-04-18",16.7284,16.8065,16.5819,16.6535,1078600.0],["2013-04-19",16.7088,16.8976,16.5982,16.8911,347200.0],["2013-04-22",16.9399,16.9529,16.7739,16.8748,457600.0],["2013-04-23",16.9561,16.9854,16.7804,16.9789,1508200.0],["2013-04-24",17.031,17.1351,16.8976,17.0473,638800.0],["2013-04-25",17.0635,17.2555,17.0212,17.0505,1575200.0],["2013-04-26",17.1917,17.1917,17.0308,17.0636,660200.0],["2013-04-29",17.1195,17.3986,17.0735,17.3362,1176000.0],["2013-04-30",17.3296,17.5726,17.2705,17.5693,1696600.0],["2013-05-01",17.4839,17.5594,17.2639,17.2935,887600.0],["2013-05-02",17.3493,17.438,17.3066,17.3789,525000.0],["2013-05-03",17.5562,17.566,17.4018,17.4774,1175600.0],["2013-05-06",17.5036,17.5562,17.1753,17.2442,1477600.0],["2013-05-07",17.2804,17.4412,17.1687,17.4347,1064800.0],["2013-05-08",17.4117,17.4872,17.2015,17.2968,654400.0],["2013-05-09",17.2836,17.3329,16.9389,16.9783,694200.0],["2013-05-10",16.998,17.1096,16.9586,17.1063,523600.0],["2013-05-13",17.103,17.1063,16.9553,16.9717,813200.0],["2013-05-14",16.9422,17.1063,16.9422,17.0866,913600.0],["2013-05-15",17.0932,17.4281,17.0669,17.3329,966600.0],["2013-05-16",17.3296,17.3296,17.1523,17.1786,396200.0],["2013-05-17",17.2081,17.3854,17.1917,17.3394,706200.0],["2013-05-20",17.3427,17.346,17.1687,17.1687,650400.0],["2013-05-21",17.1917,17.2803,17.0472,17.218,862200.0],["2013-05-22",17.195,17.3723,16.7846,16.8863,950200.0],["2013-05-23",16.7813,16.7878,16.3544,16.7517,1182000.0],["2013-05-24",16.6795,16.7123,16.5876,16.6696,881800.0],["2013-05-28",16.7747,16.8174,16.4792,16.5613,655400.0],["2013-05-29",16.4398,16.4431,16.0425,16.187,1131200.0],["2013-05-30",16.3544,16.7025,16.3479,16.361,1410600.0],["2013-05-31",16.3216,16.4825,16.1739,16.1739,839200.0],["2013-06-03",16.2165,16.2855,15.9309,16.2198,1148800.0],["2013-06-04",16.2527,16.315,16.0392,16.1082,1302000.0],["2013-06-05",16.1016,16.1016,15.9243,15.9374,932600.0],["2013-06-06",15.9571,16.0983,15.921,16.0983,1143600.0],["2013-06-07",16.1542,16.3216,16.1148,16.2362,886000.0],["2013-06-10",16.2855,16.3019,16.1213,16.1903,593000.0],["2013-06-11",16.0753,16.2789,16.0064,16.1082,942600.0],["2013-06-12",16.2001,16.2329,15.898,15.9374,388000.0],["2013-06-13",15.9342,16.2428,15.8816,16.2034,391600.0],["2013-06-14",16.1082,16.384,16.1082,16.3085,623000.0],["2013-06-17",16.3906,16.4891,16.2494,16.3118,504800.0],["2013-06-18",16.3512,16.4891,16.2494,16.4431,491800.0],["2013-06-19",16.4004,16.43,16.0491,16.0589,553200.0],["2013-06-20",15.9309,15.9572,15.4843,15.5336,1129600.0],["2013-06-21",15.5796,15.8225,15.3629,15.7142,1207800.0],["2013-06-24",15.5993,15.8488,15.4449,15.7634,532800.0],["2013-06-25",15.8685,16.0491,15.7273,16.0097,811600.0],["2013-06-26",16.141,16.2855,16.0885,16.1936,818200.0],["2013-06-27",16.2559,16.4726,16.2559,16.407,827200.0],["2013-06-28",16.3544,16.6237,16.233,16.5547,1326600.0],["2013-07-01",16.581,16.6565,16.2592,16.3052,1385400.0],["2013-07-02",16.2855,16.4464,16.2461,16.3052,1012200.0],["2013-07-03",16.2001,16.361,16.2001,16.315,432000.0],["2013-07-05",16.3971,16.4004,16.1345,16.3938,482400.0],["2013-07-08",16.4004,16.6335,16.3938,16.581,639800.0],["2013-07-09",16.6401,16.7583,16.5613,16.755,799200.0],["2013-07-10",16.7255,16.9356,16.6959,16.8896,728000.0],["2013-07-11",17.0735,17.195,17.0407,17.1884,757200.0],["2013-07-12",17.1523,17.2475,17.0538,17.1687,931400.0],["2013-07-15",17.195,17.5364,17.1359,17.5332,1216400.0],["2013-07-16",17.5529,17.6054,17.4183,17.4675,926000.0],["2013-07-17",17.566,17.6448,17.3854,17.4642,803400.0],["2013-07-18",17.5102,17.717,17.4544,17.6941,525800.0],["2013-07-19",17.6776,17.7729,17.6448,17.7105,350800.0],["2013-07-22",17.6809,17.7893,17.6087,17.6284,941600.0],["2013-07-23",17.6645,17.7433,17.589,17.6547,698800.0],["2013-07-24",17.6349,17.6809,17.3854,17.4642,947400.0],["2013-07-25",17.4511,17.6021,17.3723,17.5758,718200.0],["2013-07-26",17.4971,17.635,17.4642,17.612,881400.0],["2013-07-29",17.5755,17.6484,17.4629,17.4894,1265000.0],["2013-07-30",17.5093,17.6683,17.4762,17.496,1438400.0],["2013-07-31",17.5225,17.6484,17.4033,17.5457,1229600.0],["2013-08-01",17.6683,17.8703,17.6153,17.8008,1474200.0],["2013-08-02",17.5921,17.7975,17.4199,17.7345,494000.0],["2013-08-05",17.6848,17.6915,17.4497,17.6352,832000.0],["2013-08-06",17.6186,17.7147,17.5159,17.5325,584200.0],["2013-08-07",17.4497,17.6186,17.4497,17.5225,774400.0],["2013-08-08",17.5689,17.6352,17.4265,17.5722,754600.0],["2013-08-09",17.5954,17.6385,17.4894,17.5292,782000.0],["2013-08-12",17.4563,17.5292,17.3536,17.5258,821400.0],["2013-08-13",17.4729,17.496,17.347,17.4132,830200.0],["2013-08-14",17.3735,17.4165,17.2244,17.3072,604800.0],["2013-08-15",17.2244,17.2244,17.0323,17.0721,967600.0],["2013-08-16",17.0588,17.0621,16.7772,16.8236,693200.0],["2013-08-19",16.8037,16.923,16.6944,16.6944,541400.0],["2013-08-20",16.6944,16.9462,16.6182,16.8634,735400.0],["2013-08-21",16.8104,16.8104,16.5785,16.6149,882600.0],["2013-08-22",16.605,16.7276,16.5653,16.6315,772000.0],["2013-08-23",16.6448,16.8037,16.5454,16.7574,583400.0],["2013-08-26",16.764,16.8733,16.5818,16.6282,820000.0],["2013-08-27",16.5056,16.7342,16.4924,16.6249,1130400.0],["2013-08-28",16.6414,16.7806,16.5586,16.7243,677000.0],["2013-08-29",16.711,16.7243,16.5619,16.5918,695800.0],["2013-08-30",16.6083,16.6679,16.393,16.4328,931800.0],["2013-09-03",16.5553,16.6679,16.1115,16.1611,2001400.0],["2013-09-04",16.2141,16.3499,16.085,16.234,2890000.0],["2013-09-05",16.2605,16.3003,16.0684,16.0816,1534000.0],["2013-09-06",16.1181,16.2208,16.0055,16.0121,2203800.0],["2013-09-09",16.0849,16.1876,15.9558,16.1379,874600.0],["2013-09-10",16.2274,16.2373,16.1247,16.2108,982000.0],["2013-09-11",16.2174,16.2539,16.0651,16.181,670600.0],["2013-09-12",16.2241,16.3003,16.0982,16.1081,488000.0],["2013-09-13",16.1247,16.2506,16.1081,16.1843,750400.0],["2013-09-16",16.3301,16.4427,16.1943,16.244,1651200.0],["2013-09-17",16.244,16.3334,16.1876,16.2373,1679800.0],["2013-09-18",16.2738,16.6481,16.1711,16.6282,1355600.0],["2013-09-19",16.6679,16.7673,16.5354,16.5752,1530600.0],["2013-09-20",16.6282,16.6282,16.34,16.3499,1892000.0],["2013-09-23",16.3533,16.711,16.2473,16.6481,1138000.0],["2013-09-24",16.6414,16.7044,16.5686,16.6083,1141200.0],["2013-09-25",16.6481,16.6779,16.4957,16.5785,822200.0],["2013-09-26",16.5752,16.7044,16.5752,16.6282,765400.0],["2013-09-27",16.5586,16.658,16.4394,16.4659,504000.0],["2013-09-30",16.3798,16.4725,16.3301,16.4129,1097600.0],["2013-10-01",16.4559,16.7077,16.4394,16.6249,1875800.0],["2013-10-02",16.5652,16.6017,16.3798,16.5752,958000.0],["2013-10-03",16.5056,16.5056,16.2671,16.3632,1384200.0],["2013-10-04",16.3731,16.4129,16.287,16.3367,492200.0],["2013-10-07",16.2705,16.393,16.1744,16.2108,611600.0],["2013-10-08",16.1777,16.4493,16.1777,16.3499,818800.0],["2013-10-09",16.4063,16.6315,16.2936,16.4162,694200.0],["2013-10-10",16.5321,16.7806,16.3831,16.7772,812400.0],["2013-10-11",16.7806,16.8866,16.7342,16.8534,809200.0],["2013-10-14",16.8004,16.8567,16.5255,16.7176,757400.0],["2013-10-15",16.7176,16.7176,16.4195,16.4626,672800.0],["2013-10-16",16.5123,16.6116,16.4096,16.5652,1171400.0],["2013-10-17",16.5123,16.9296,16.4096,16.9164,937200.0],["2013-10-18",16.9727,16.9992,16.8766,16.9561,703200.0],["2013-10-21",17.0025,17.0191,16.8667,16.9926,753800.0],["2013-10-22",17.0124,17.2344,16.9561,17.2012,984200.0],["2013-10-23",17.1946,17.3503,17.188,17.241,1304800.0],["2013-10-24",17.294,17.3768,17.1681,17.2211,893000.0],["2013-10-25",17.2178,17.4762,17.1217,17.4762,682000.0],["2013-10-28",17.4728,17.5557,17.3834,17.4629,1220600.0],["2013-10-29",17.5364,17.6066,17.4362,17.5665,1201800.0],["2013-10-30",17.5866,17.6902,17.4261,17.4529,1113400.0],["2013-10-31",17.4562,17.5331,17.1487,17.4529,1554200.0],["2013-11-01",17.4863,17.62,17.4328,17.5598,808200.0],["2013-11-04",17.6334,17.6334,17.3994,17.5531,1070600.0],["2013-11-05",17.4629,17.6568,17.376,17.376,1020000.0],["2013-11-06",17.4763,17.6133,17.3927,17.5164,1048200.0],["2013-11-07",17.4629,17.874,17.3794,17.3994,1616000.0],["2013-11-08",17.356,17.6701,17.0552,17.6701,1360400.0],["2013-11-11",17.6668,17.7804,17.5064,17.6868,980800.0],["2013-11-12",17.6467,17.7036,17.4261,17.5231,921000.0],["2013-11-13",17.3927,17.5933,17.2122,17.5933,1621200.0],["2013-11-14",17.6634,17.8807,17.61,17.8606,1268200.0],["2013-11-15",17.8606,17.9342,17.6568,17.9108,1411600.0],["2013-11-18",17.9442,17.9442,17.7671,17.8072,897800.0],["2013-11-19",17.767,17.8907,17.7035,17.7503,1214200.0],["2013-11-20",17.7971,17.8306,17.5498,17.5699,775400.0],["2013-11-21",17.6066,17.6668,17.5298,17.6066,889200.0],["2013-11-22",17.5799,17.6534,17.5164,17.5866,738800.0],["2013-11-25",17.63,17.6334,17.4261,17.4596,626800.0],["2013-11-26",17.4997,17.4997,17.1888,17.2791,1160200.0],["2013-11-27",17.3092,17.3092,17.1487,17.249,914600.0],["2013-11-29",17.239,17.3125,17.1788,17.2123,367400.0],["2013-12-02",17.2524,17.4495,17.0886,17.2958,1192200.0],["2013-12-03",17.2691,17.4128,17.1788,17.3192,926200.0],["2013-12-04",17.2323,17.4629,17.1922,17.3827,909200.0],["2013-12-05",17.3794,17.3794,17.2423,17.3192,582200.0],["2013-12-06",17.3827,17.62,17.3359,17.5632,491400.0],["2013-12-09",17.5531,17.6166,17.3927,17.4596,730400.0],["2013-12-10",17.4161,17.4896,17.1354,17.1387,1130800.0],["2013-12-11",17.0986,17.1086,16.858,16.878,1514800.0],["2013-12-12",16.8179,17.1287,16.8179,17.0652,1009800.0],["2013-12-13",17.0819,17.1554,16.9883,17.0485,510200.0],["2013-12-16",17.0819,17.3159,17.0184,17.1554,1051800.0],["2013-12-17",17.1822,17.1955,17.0685,17.1889,845400.0],["2013-12-18",17.2356,17.3459,16.9048,17.3292,1177800.0],["2013-12-19",17.2523,17.2523,16.9783,17.132,1324400.0],["2013-12-20",17.1354,17.3693,17.1287,17.3025,1901200.0],["2013-12-23",17.4696,17.4696,17.2256,17.239,857800.0],["2013-12-24",17.1822,17.3192,17.1554,17.2958,475000.0],["2013-12-26",17.3426,17.356,16.8546,17.1955,535800.0],["2013-12-27",17.2356,17.3192,17.0786,17.2524,498400.0],["2013-12-30",17.2557,17.356,17.2022,17.2457,583200.0],["2013-12-31",17.3125,17.3192,17.1922,17.2457,769200.0],["2014-01-02",17.249,17.249,16.9415,16.9716,1103400.0],["2014-01-03",17.0217,17.0451,16.8513,16.9415,894400.0],["2014-01-06",16.7744,16.9048,16.7109,16.8747,1692600.0],["2014-01-07",16.9048,17.0618,16.9048,17.0351,923000.0],["2014-01-08",17.0552,17.0552,16.878,16.975,1417800.0],["2014-01-09",17.0618,17.229,16.9348,17.1454,1172200.0],["2014-01-10",17.1487,17.3727,17.0485,17.3359,976200.0],["2014-01-13",17.3025,17.3192,17.1254,17.1621,672800.0],["2014-01-14",17.2123,17.259,17.0886,17.2123,879200.0],["2014-01-15",17.2758,17.3225,17.0919,17.1354,905200.0],["2014-01-16",17.0752,17.2356,17.0752,17.1922,619200.0],["2014-01-17",17.2189,17.2557,17.1086,17.1421,873600.0],["2014-01-21",17.2122,17.3526,17.1788,17.3526,1039800.0],["2014-01-22",17.3092,17.3727,17.2089,17.3092,1514200.0],["2014-01-23",17.259,17.3192,17.1889,17.2757,1282200.0],["2014-01-24",17.2256,17.259,16.9582,16.9616,1364600.0],["2014-01-27",16.9783,17.1153,16.9215,17.0385,975600.0],["2014-01-28",17.0886,17.1053,17.0284,17.0953,916200.0],["2014-01-29",17.0514,17.2607,17.0514,17.1392,1026800.0],["2014-01-30",17.2607,17.4835,17.1898,17.47,742200.0],["2014-01-31",17.3282,17.6185,17.2269,17.5409,829000.0],["2014-02-03",17.5713,17.7299,17.1864,17.1999,2100200.0],["2014-02-04",17.2843,17.3079,17.0953,17.2269,1667200.0],["2014-02-05",17.1932,17.1999,17.0109,17.0818,1021600.0],["2014-02-06",17.0818,17.2506,17.0075,17.1797,525800.0],["2014-02-07",17.2337,17.3417,17.1493,17.3147,543400.0],["2014-02-10",17.3012,17.47,17.1763,17.4329,671000.0],["2014-02-11",17.4194,17.7637,17.389,17.7434,797000.0],["2014-02-12",17.8177,17.9021,17.7266,17.7704,1497000.0],["2014-02-13",17.7164,17.9629,17.7164,17.9392,795600.0],["2014-02-14",17.9426,18.1249,17.8683,18.1181,788000.0],["2014-02-18",18.1789,18.2262,18.1114,18.1823,847200.0],["2014-02-19",18.108,18.2127,17.9494,17.9629,710600.0],["2014-02-20",17.9629,18.1924,17.946,18.1283,614200.0],["2014-02-21",18.1553,18.3477,18.1013,18.1452,767400.0],["2014-02-24",18.1654,18.2701,18.0506,18.0641,948200.0],["2014-02-25",18.0338,18.314,17.8987,18.1587,956800.0],["2014-02-26",18.3004,18.3004,18.1215,18.1519,949400.0],["2014-02-27",18.2667,18.3376,18.0405,18.1148,764000.0],["2014-02-28",18.1418,18.3815,18.0608,18.3106,824200.0],["2014-03-03",18.2194,18.2903,18.0236,18.0641,683000.0],["2014-03-04",18.2633,18.3376,18.2059,18.3275,907200.0],["2014-03-05",18.3207,18.3511,18.0911,18.1485,467400.0],["2014-03-06",18.1519,18.2025,18.0101,18.0236,692200.0],["2014-03-07",18.0236,18.1384,17.8886,18.1384,631800.0],["2014-03-10",18.1148,18.2093,18.0371,18.1215,493800.0],["2014-03-11",18.108,18.1114,17.9426,17.9966,435200.0],["2014-03-12",17.9696,18.314,17.9696,18.2869,1117200.0],["2014-03-13",18.3376,18.5503,18.2498,18.4659,762200.0],["2014-03-14",18.4118,18.6144,18.3443,18.4659,801000.0],["2014-03-17",18.5503,18.7258,18.4422,18.6279,915000.0],["2014-03-18",18.6245,18.6752,18.5705,18.6515,834800.0],["2014-03-19",18.6515,18.6515,18.2532,18.3139,670600.0],["2014-03-20",18.2937,18.3781,18.0743,18.2025,1556600.0],["2014-03-21",18.2262,18.4929,18.2194,18.3511,2037400.0],["2014-03-24",18.4017,18.5503,18.2599,18.3983,1324600.0],["2014-03-25",18.4591,18.5773,18.4119,18.5233,830200.0],["2014-03-26",18.8068,18.9216,18.6347,18.7933,2421200.0],["2014-03-27",18.7967,18.8304,18.7089,18.8068,1186400.0],["2014-03-28",18.8305,18.9115,18.7629,18.8743,678800.0],["2014-03-31",18.9385,19.2389,18.9182,19.1782,1138600.0],["2014-04-01",19.2018,19.2322,18.9925,19.0938,1047600.0],["2014-04-02",19.0803,19.1984,19.0263,19.1444,896200.0],["2014-04-03",19.1545,19.2254,19.0803,19.0971,646000.0],["2014-04-04",19.1579,19.3368,19.0398,19.0533,887400.0],["2014-04-07",19.0431,19.0971,18.9013,18.9182,1969200.0],["2014-04-08",18.9216,19.1613,18.7258,19.0127,2386600.0],["2014-04-09",19.033,19.0836,18.7967,19.0296,1137000.0],["2014-04-10",19.0904,19.3672,19.006,19.0803,1259400.0],["2014-04-11",18.9857,19.2153,18.9857,19.1579,2014600.0],["2014-04-14",19.2288,19.3706,19.1107,19.2761,1187800.0],["2014-04-15",19.3132,19.5664,19.2761,19.5461,1189000.0],["2014-04-16",19.6136,19.7048,19.5259,19.6947,619600.0],["2014-04-17",19.6947,19.7487,19.4887,19.4887,1219200.0],["2014-04-21",19.5326,19.5934,19.3301,19.3976,568200.0],["2014-04-22",19.4246,19.4685,19.2963,19.4347,841600.0],["2014-04-23",19.4178,19.6677,19.4178,19.5157,983200.0],["2014-04-24",19.5765,19.6136,19.3773,19.5394,1435400.0],["2014-04-25",19.5833,19.8466,19.4989,19.8331,2052000.0],["2014-04-28",19.8433,19.9557,19.6901,19.8739,1828600.0],["2014-04-29",19.8944,19.9795,19.7718,19.799,904800.0],["2014-04-30",19.8433,19.9352,19.765,19.9148,1189000.0],["2014-05-01",19.9727,20.0544,19.7377,20.017,1588000.0],["2014-05-02",19.9386,20.4733,19.5606,19.6526,1618200.0],["2014-05-05",19.5913,19.9318,19.5913,19.8978,1493800.0],["2014-05-06",19.908,19.908,19.6969,19.7479,1378400.0],["2014-05-07",19.782,20.0306,19.7207,20.0306,1265600.0],["2014-05-08",20.0374,20.1225,19.8365,19.8603,1253600.0],["2014-05-09",19.8331,19.8637,19.5538,19.5811,951600.0],["2014-05-12",19.6594,19.6901,19.4517,19.4755,872600.0],["2014-05-13",19.5266,19.6254,19.4517,19.53,935200.0],["2014-05-14",19.53,19.7275,19.5062,19.6049,537800.0],["2014-05-15",19.6049,19.6492,19.4346,19.5266,836800.0],["2014-05-16",19.5028,19.6015,19.4006,19.5947,725000.0],["2014-05-19",19.5334,19.5572,19.2882,19.3018,799600.0],["2014-05-20",19.295,19.404,19.1009,19.2303,871400.0],["2014-05-21",19.3121,19.3257,19.1895,19.2644,651600.0],["2014-05-22",19.2848,19.421,19.2371,19.404,712800.0],["2014-05-23",19.4176,19.4653,19.3257,19.4415,693800.0],["2014-05-27",19.5572,19.6083,19.4857,19.5436,539000.0],["2014-05-28",19.5606,19.7411,19.513,19.7309,891200.0],["2014-05-29",19.8058,19.8161,19.5777,19.6662,597400.0],["2014-05-30",19.6526,19.8773,19.639,19.8535,965800.0],["2014-06-02",19.8092,19.8944,19.7309,19.8229,732600.0],["2014-06-03",19.765,19.8637,19.6969,19.7854,954400.0],["2014-06-04",19.7582,19.8229,19.6424,19.8161,441000.0],["2014-06-05",19.8501,20.017,19.8126,19.9897,503800.0],["2014-06-06",20.0442,20.1191,19.9455,19.9863,643000.0],["2014-06-09",19.9318,20.0034,19.8501,19.8978,888800.0],["2014-06-10",19.8569,19.8944,19.765,19.782,643600.0],["2014-06-11",19.7548,19.765,19.4993,19.5062,882400.0],["2014-06-12",19.4483,19.5947,19.2576,19.5879,607200.0],["2014-06-13",19.6049,19.6935,19.4619,19.6356,595400.0],["2014-06-16",19.6662,20.0102,19.6117,19.8739,808000.0],["2014-06-17",19.8603,19.9693,19.7718,19.8569,1071000.0],["2014-06-18",19.8808,20.2111,19.8535,20.2009,780400.0],["2014-06-19",20.2043,20.3745,20.1907,20.2962,913400.0],["2014-06-20",20.3405,20.3609,20.1975,20.2315,1381600.0],["2014-06-23",20.2996,20.3439,20.0374,20.1736,1291200.0],["2014-06-24",20.2009,20.3473,20.1668,20.2451,572400.0],["2014-06-25",20.2247,20.4188,20.2247,20.3882,902400.0],["2014-06-26",20.429,20.4392,20.303,20.429,955600.0],["2014-06-27",20.4052,20.521,20.3405,20.4597,1117600.0],["2014-06-30",20.4665,20.7321,20.3916,20.7253,1053800.0],["2014-07-01",20.7219,20.7355,20.4358,20.4563,1450800.0],["2014-07-02",20.4188,20.4188,19.8944,19.9863,1123600.0],["2014-07-03",19.9863,20.0306,19.8365,19.9489,572800.0],["2014-07-07",19.9216,20.0612,19.8365,19.9863,767800.0],["2014-07-08",19.9455,20.1668,19.9046,20.1464,969200.0],["2014-07-09",20.143,20.1872,19.9897,20.1089,1004800.0],["2014-07-10",19.9761,20.3201,19.925,20.2792,917000.0],["2014-07-11",20.2554,20.2962,20.0715,20.1362,1092600.0],["2014-07-14",20.0544,20.16,19.8944,19.9386,1756200.0],["2014-07-15",19.8978,20.0749,19.8569,20.0714,1290200.0],["2014-07-16",20.0578,20.2111,19.8092,20.0136,1467200.0],["2014-07-17",19.9931,20.0612,19.8365,19.8433,1103600.0],["2014-07-18",19.9216,20.0885,19.799,20.0714,561200.0],["2014-07-21",20.051,20.1191,19.9523,20.0578,799000.0],["2014-07-22",20.1157,20.1838,20.0885,20.16,998600.0],["2014-07-23",20.1702,20.2383,20.1259,20.2043,891800.0],["2014-07-24",20.2179,20.3132,20.1532,20.2213,849800.0],["2014-07-25",20.2349,20.2656,20.0136,20.0204,934800.0],["2014-07-28",19.9999,20.4188,19.9999,20.3711,1197800.0],["2014-07-29",20.3814,20.4639,20.1032,20.117,920400.0],["2014-07-30",20.1547,20.2166,19.6842,19.7872,818000.0],["2014-07-31",19.6808,19.8044,19.406,19.406,993200.0],["2014-08-01",19.3785,19.6155,19.3235,19.5262,2043000.0],["2014-08-04",19.5468,19.5468,19.0213,19.4129,2021600.0],["2014-08-05",19.2961,19.5056,19.1415,19.2033,948200.0],["2014-08-06",19.1449,19.1484,18.9904,19.0144,1583200.0],["2014-08-07",19.0076,19.3132,18.9183,18.932,1677600.0],["2014-08-08",18.9045,19.2102,18.9045,19.1999,1166200.0],["2014-08-11",19.2343,19.2995,19.1312,19.1656,1841400.0],["2014-08-12",19.1518,19.1965,19.0969,19.1862,1121400.0],["2014-08-13",19.2136,19.43,19.1827,19.3785,810000.0],["2014-08-14",19.3785,19.5502,19.3785,19.4713,826400.0],["2014-08-15",19.5331,19.6533,19.3922,19.5399,1131800.0],["2014-08-18",19.6292,19.6739,19.4884,19.5296,996000.0],["2014-08-19",19.5674,19.7289,19.5468,19.7254,887200.0],["2014-08-20",19.7082,19.8216,19.6292,19.7941,684600.0],["2014-08-21",19.8078,19.9487,19.7804,19.8525,840600.0],["2014-08-22",19.8697,19.9624,19.6911,19.7735,846200.0],["2014-08-25",19.8765,20.0242,19.8353,19.9624,1108600.0],["2014-08-26",19.9796,20.0654,19.7048,19.7254,687400.0],["2014-08-27",19.6876,19.9315,19.6842,19.9143,766000.0],["2014-08-28",19.8594,20.0345,19.8422,20.0139,906000.0],["2014-08-29",20.0139,20.0964,19.9349,20.0895,748800.0],["2014-09-02",20.086,20.1582,19.8525,19.959,1385400.0],["2014-09-03",19.983,20.117,19.9521,20.0826,1104200.0],["2014-09-04",20.0758,20.1616,19.9555,20.0861,668600.0],["2014-09-05",20.1101,20.3608,20.1101,20.3368,1410200.0],["2014-09-08",20.3608,20.3883,20.1582,20.2475,1014000.0],["2014-09-09",20.1891,20.2097,19.9212,19.9452,1435800.0],["2014-09-10",19.9968,19.9968,19.7838,19.8594,1198000.0],["2014-09-11",19.8559,20.0758,19.7701,20.0414,955800.0],["2014-09-12",19.9899,19.9899,19.564,19.6086,1263000.0],["2014-09-15",19.6808,19.8456,19.6155,19.6533,1035000.0],["2014-09-16",19.6327,19.8903,19.6121,19.8078,1229600.0],["2014-09-17",19.8834,19.8971,19.6739,19.7529,782200.0],["2014-09-18",19.7666,19.8181,19.4987,19.588,2013200.0],["2014-09-19",19.6086,19.7288,19.5571,19.6945,2227800.0],["2014-09-22",19.6224,19.7082,19.5228,19.564,1222400.0],["2014-09-23",19.5125,19.564,19.3442,19.3442,1626600.0],["2014-09-24",19.3476,19.351,19.1381,19.2102,1390400.0],["2014-09-25",19.1827,19.2961,18.932,18.9629,1925200.0],["2014-09-26",19.0213,19.0488,18.7843,19.0007,1095000.0],["2014-09-29",18.9045,19.0694,18.8736,19.0247,1455000.0],["2014-09-30",19.0591,19.1999,18.9389,19.0316,1351000.0],["2014-10-01",19.0419,19.3648,19.0213,19.1656,2341800.0],["2014-10-02",19.1209,19.2995,19.0934,19.1759,1205200.0],["2014-10-03",19.2446,19.4712,19.0522,19.3888,1351200.0],["2014-10-06",19.4129,19.5125,19.272,19.3476,883200.0],["2014-10-07",19.3132,19.509,19.2858,19.3338,898000.0],["2014-10-08",19.3751,19.7254,19.3304,19.7117,1407000.0],["2014-10-09",19.7014,19.8285,19.3373,19.3373,870800.0],["2014-10-10",19.4197,19.6395,19.3785,19.5468,1196800.0],["2014-10-13",19.5605,19.8319,19.509,19.6292,1134000.0],["2014-10-14",19.7323,20.2269,19.6739,20.0208,1935600.0],["2014-10-15",19.8971,20.0071,19.4335,19.7701,2033200.0],["2014-10-16",19.5399,19.8731,19.3579,19.8319,1751000.0],["2014-10-17",19.9933,20.0002,19.6052,19.9452,829400.0],["2014-10-20",19.9418,20.378,19.9349,20.354,1323800.0],["2014-10-21",20.402,20.5223,20.2475,20.5051,848800.0],["2014-10-22",20.5016,20.7764,20.5016,20.6013,795000.0],["2014-10-23",20.7558,20.7833,20.5394,20.639,832400.0],["2014-10-24",20.6803,20.8176,20.5807,20.7318,598000.0],["2014-10-27",20.7249,20.9104,20.6596,20.8108,878800.0],["2014-10-28",20.8486,20.9585,20.694,20.9585,602200.0],["2014-10-29",21.0312,21.0935,20.6918,20.9204,897000.0],["2014-10-30",20.9308,21.4434,20.9204,21.4434,753800.0],["2014-10-31",21.4745,21.5785,21.3256,21.4434,1296400.0],["2014-11-03",21.4434,21.7274,21.4226,21.6096,779800.0],["2014-11-04",21.575,21.6581,21.3291,21.4122,819400.0],["2014-11-05",21.4572,21.859,21.4572,21.8521,700400.0],["2014-11-06",21.7828,21.8071,21.2494,21.4018,1750000.0],["2014-11-07",21.4642,21.8867,21.3325,21.7343,1570400.0],["2014-11-10",21.7343,21.9733,21.6928,21.9595,1381200.0],["2014-11-11",21.9906,22.0738,21.8174,21.9698,751600.0],["2014-11-12",21.8417,21.8417,21.4468,21.6443,1131000.0],["2014-11-13",21.6477,21.7447,21.3706,21.3983,1295200.0],["2014-11-14",21.4087,21.478,21.2667,21.3949,1136600.0],["2014-11-17",21.3291,21.5473,21.2598,21.5023,1318600.0],["2014-11-18",21.4815,21.7516,21.3845,21.6685,1501000.0],["2014-11-19",21.6062,21.672,21.478,21.665,850800.0],["2014-11-20",21.6166,21.7101,21.5127,21.6062,707600.0],["2014-11-21",21.6408,21.7516,21.381,21.5473,910600.0],["2014-11-24",21.5473,21.6373,21.3741,21.4261,966400.0],["2014-11-25",21.4953,21.4953,21.2806,21.4053,673000.0],["2014-11-26",21.4295,21.6062,21.3949,21.5438,544800.0],["2014-11-28",21.575,21.8694,21.575,21.7759,523000.0],["2014-12-01",21.7031,22.1326,21.6131,21.9768,1537400.0],["2014-12-02",21.9248,22.1396,21.7828,22.0738,836600.0],["2014-12-03",22.0322,22.1638,21.9595,22.1569,1001800.0],["2014-12-04",22.1777,22.2573,22.0599,22.2469,898000.0],["2014-12-05",22.0945,22.2331,21.9248,22.0807,964200.0],["2014-12-08",22.0495,22.3682,21.9837,22.3335,1715000.0],["2014-12-09",22.2435,22.4859,22.1673,22.3855,1182800.0],["2014-12-10",22.382,22.5552,22.0841,22.0841,827000.0],["2014-12-11",22.1049,22.4513,22.1015,22.2746,806000.0],["2014-12-12",22.15,22.292,21.9421,21.9595,865600.0],["2014-12-15",22.0599,22.0703,21.4815,21.7031,1476600.0],["2014-12-16",21.6858,22.0495,21.4538,21.7378,1145200.0],["2014-12-17",21.8209,22.2469,21.7205,22.2227,912200.0],["2014-12-18",22.3578,22.6695,22.1638,22.6695,939600.0],["2014-12-19",22.6279,22.8184,22.4652,22.6764,1824400.0],["2014-12-22",22.6591,22.9016,22.4894,22.8946,1500200.0],["2014-12-23",22.9674,23.002,22.7561,22.9674,1014000.0],["2014-12-24",22.9743,23.4038,22.9362,23.3484,522600.0],["2014-12-26",23.3796,23.7051,23.3622,23.6047,666800.0],["2014-12-29",23.6047,24.1692,23.4592,24.0099,1856400.0],["2014-12-30",23.9164,23.9164,23.4384,23.4523,991800.0],["2014-12-31",23.5597,23.6255,22.9951,23.0055,1066600.0],["2015-01-02",23.0955,23.1752,22.7803,23.0332,1010800.0],["2015-01-05",23.0193,23.0921,22.6972,22.7526,1835000.0],["2015-01-06",22.8081,23.1717,22.6591,22.6799,2481200.0],["2015-01-07",22.8461,23.0747,22.6175,23.054,1501600.0],["2015-01-08",23.1821,23.5146,23.1163,23.4176,2024000.0],["2015-01-09",23.4696,23.4696,23.0367,23.0851,1109400.0],["2015-01-12",23.1371,23.1787,22.9224,23.0228,907000.0],["2015-01-13",23.196,23.5285,23.0124,23.1821,908000.0],["2015-01-14",23.0678,23.6151,23.054,23.6082,1254600.0],["2015-01-15",23.6081,23.6982,23.4938,23.6636,1691800.0],["2015-01-16",23.6185,24.1312,23.5562,24.1069,2000800.0],["2015-01-20",24.1242,24.2039,23.8402,24.0965,1297800.0],["2015-01-21",24.0272,24.2697,23.7917,24.2697,784800.0],["2015-01-22",24.3528,24.4429,24.0723,24.2628,881400.0],["2015-01-23",24.339,24.5225,24.2108,24.3147,772800.0],["2015-01-26",24.2489,24.3043,23.9857,24.3043,970200.0],["2015-01-27",24.2074,24.4117,24.1485,24.2524,1162400.0],["2015-01-28",24.2908,24.6224,24.0883,24.1581,1057600.0],["2015-01-29",24.1651,24.5701,24.0464,24.5491,886000.0],["2015-01-30",24.4618,24.4898,23.9347,23.9521,916000.0],["2015-02-02",24.0045,24.1162,23.61,24.0639,1223600.0],["2015-02-03",23.9766,24.2105,23.8614,24.1267,955000.0],["2015-02-04",24.1511,24.1511,23.6519,23.7776,1332400.0],["2015-02-05",23.9103,24.0534,23.7113,24.022,601800.0],["2015-02-06",23.9103,23.9417,22.835,22.9642,1173000.0],["2015-02-09",22.8525,23.027,22.4999,22.5662,1593400.0],["2015-02-10",22.5941,23.0689,22.5452,23.0689,1594200.0],["2015-02-11",22.9781,22.9781,22.5278,22.5732,1184400.0],["2015-02-12",22.6046,22.6849,22.4196,22.5034,1033400.0],["2015-02-13",22.4824,22.4824,22.0041,22.1927,1999600.0],["2015-02-17",22.1194,22.3567,21.9553,22.1403,1883000.0],["2015-02-18",22.1438,22.7303,22.1438,22.7058,1617800.0],["2015-02-19",22.7024,22.7757,22.4475,22.5348,1113400.0],["2015-02-20",22.5173,22.5871,22.3253,22.5557,1222600.0],["2015-02-23",22.5627,22.7303,22.4615,22.7233,1148200.0],["2015-02-24",22.7233,22.9258,22.5173,22.8699,1767600.0],["2015-02-25",22.8804,22.9537,22.4126,22.4719,1115000.0],["2015-02-26",22.5348,22.6395,22.2101,22.2415,1015000.0],["2015-02-27",22.252,22.2834,22.0844,22.2031,804200.0],["2015-03-02",22.1508,22.1857,21.5712,21.7877,1348600.0],["2015-03-03",21.676,21.882,21.5084,21.868,882800.0],["2015-03-04",21.7877,21.7877,21.5852,21.676,794400.0],["2015-03-05",21.7493,21.8435,21.5154,21.7144,1315000.0],["2015-03-06",21.4875,21.4875,20.9708,21.0336,2107000.0],["2015-03-09",21.0476,21.3199,21.0441,21.1907,2191000.0],["2015-03-10",21.1384,21.3862,21.0825,21.1803,1954800.0],["2015-03-11",21.1803,21.2955,20.9882,21.0546,1670800.0],["2015-03-12",21.1558,21.4351,21.1558,21.3478,1408800.0],["2015-03-13",21.3408,21.3408,20.9184,21.1279,1461000.0],["2015-03-16",21.2466,21.7144,21.2117,21.5713,1329200.0],["2015-03-17",21.491,21.6515,21.4386,21.5363,1359400.0],["2015-03-18",21.5328,22.1682,21.463,22.0007,1551600.0],["2015-03-19",21.9483,22.2171,21.7772,21.8959,1417000.0],["2015-03-20",21.9413,22.2311,21.8575,22.1961,2717600.0],["2015-03-23",22.1961,22.3148,22.1019,22.1438,1009600.0],["2015-03-24",22.0565,22.2066,21.8191,21.8331,1137200.0],["2015-03-25",22.053,22.0914,21.6411,21.6515,1425200.0],["2015-03-26",21.6097,21.7318,21.3164,21.4002,1781000.0],["2015-03-27",21.4805,21.7039,21.3618,21.5189,1823600.0],["2015-03-30",21.6166,21.9099,21.5049,21.847,1325600.0],["2015-03-31",21.8121,22.1263,21.6585,21.9937,2547800.0],["2015-04-01",21.9832,22.0181,21.7004,21.9413,1742800.0],["2015-04-02",21.9448,22.1159,21.875,21.9622,1147600.0],["2015-04-06",21.9937,22.3916,21.9762,22.2206,1321000.0],["2015-04-07",22.2171,22.2869,21.8366,21.854,1381000.0],["2015-04-08",21.8505,21.8785,21.6131,21.8261,1450800.0],["2015-04-09",21.8226,21.861,21.5992,21.8226,1635200.0],["2015-04-10",21.8889,22.0914,21.7423,22.0425,968200.0],["2015-04-13",22.0321,22.1158,21.8854,21.9029,1213200.0],["2015-04-14",21.9692,22.0879,21.861,21.9972,912800.0],["2015-04-15",22.0111,22.1822,21.9029,21.9273,1223600.0],["2015-04-16",21.8575,21.875,21.5468,21.7737,1290800.0],["2015-04-17",21.6446,21.8401,21.6062,21.6969,1134800.0],["2015-04-20",21.7772,22.259,21.7772,22.0216,1173800.0],["2015-04-21",22.0356,22.1787,21.7668,21.854,922800.0],["2015-04-22",21.9448,22.0007,21.7144,21.9064,888800.0],["2015-04-23",21.9029,22.067,21.8436,21.9518,1570800.0],["2015-04-24",21.9343,22.2346,21.847,22.1089,836600.0],["2015-04-27",22.1857,22.245,21.7109,21.7528,1346400.0],["2015-04-28",21.7352,21.9747,21.6013,21.9148,1207400.0],["2015-04-29",21.7317,21.8655,21.5837,21.7528,856200.0],["2015-04-30",21.6365,21.7986,21.2033,21.2984,2226800.0],["2015-05-01",21.2491,21.4886,21.1611,21.4886,1453400.0],["2015-05-04",21.5027,21.9712,21.4957,21.7915,2048800.0],["2015-05-05",21.6929,21.7633,21.2104,21.2879,1299400.0],["2015-05-06",21.316,21.4147,20.999,21.1998,838200.0],["2015-05-07",21.2421,21.4041,21.1716,21.235,1144800.0],["2015-05-08",21.4781,21.626,21.0977,21.2245,2431800.0],["2015-05-11",21.1751,21.4569,21.0977,21.1646,1255400.0],["2015-05-12",21.0519,21.1857,20.8793,21.0977,1080200.0],["2015-05-13",21.1857,21.2738,20.904,20.9462,1000400.0],["2015-05-14",21.0167,21.228,21.0026,21.228,930000.0],["2015-05-15",21.2386,21.5098,21.2209,21.4851,1158400.0],["2015-05-18",21.383,21.626,21.3583,21.5661,1119200.0],["2015-05-19",21.4816,21.6295,21.4076,21.5767,852600.0],["2015-05-20",21.5626,21.7563,21.5415,21.626,616600.0],["2015-05-21",21.5872,21.6718,21.471,21.6013,575800.0],["2015-05-22",21.5309,21.6049,21.4006,21.5591,648800.0],["2015-05-26",21.5274,21.5274,21.1998,21.3724,1002400.0],["2015-05-27",21.4499,21.6119,21.3513,21.5767,1307000.0],["2015-05-28",21.5732,21.6964,21.5133,21.6471,693600.0],["2015-05-29",21.633,21.7281,21.5168,21.5908,1151400.0],["2015-06-01",21.626,21.7105,21.5168,21.6225,1267800.0],["2015-06-02",21.5168,21.5168,21.147,21.316,2646600.0],["2015-06-03",21.2914,21.316,20.911,20.9955,1444600.0],["2015-06-04",20.8828,21.0765,20.7736,20.8018,1422400.0],["2015-06-05",20.6574,20.7102,20.4531,20.5306,1827000.0],["2015-06-08",20.5165,20.5693,20.4144,20.4426,935000.0],["2015-06-09",20.4249,20.5412,20.3615,20.3615,1284600.0],["2015-06-10",20.4989,20.587,20.4285,20.4426,987200.0],["2015-06-11",20.5764,20.749,20.5412,20.7067,1525800.0],["2015-06-12",20.587,20.6433,20.4566,20.4707,666200.0],["2015-06-15",20.4496,20.5024,20.3157,20.3827,917200.0],["2015-06-16",20.3334,20.5693,20.2735,20.5271,1204600.0],["2015-06-17",20.5341,20.7102,20.4179,20.6363,1106600.0],["2015-06-18",20.6856,21.0519,20.6539,20.9321,1401400.0],["2015-06-19",20.992,21.0378,20.83,20.83,2195600.0],["2015-06-22",20.9145,20.9145,20.7419,20.7983,691200.0],["2015-06-23",20.7701,20.7807,20.4461,20.4707,1135000.0],["2015-06-24",20.432,20.5693,20.3122,20.3158,959400.0],["2015-06-25",20.3298,20.3862,20.1819,20.2066,1059200.0],["2015-06-26",20.1572,20.4038,20.0974,20.3721,1019600.0],["2015-06-29",20.3615,20.5905,20.2594,20.2664,1208600.0],["2015-06-30",20.3897,20.432,20.2347,20.3298,1752200.0],["2015-07-01",20.3897,20.513,20.284,20.4742,1241400.0],["2015-07-02",20.6081,20.8159,20.4919,20.7842,1427400.0],["2015-07-06",20.7948,20.8723,20.6081,20.8159,1133200.0],["2015-07-07",20.918,21.4323,20.9004,21.4076,1388200.0],["2015-07-08",21.3196,21.4358,21.2139,21.2773,949600.0],["2015-07-09",21.3372,21.4041,20.9321,20.9885,802800.0],["2015-07-10",20.9885,21.2808,20.8265,21.1646,1074000.0],["2015-07-13",21.228,21.3336,21.1082,21.228,1121400.0],["2015-07-14",21.2174,21.3337,21.1752,21.2386,963800.0],["2015-07-15",21.1998,21.2843,21.0801,21.2738,1699400.0],["2015-07-16",21.2984,21.6542,21.2984,21.6049,1235000.0],["2015-07-17",21.5274,21.6049,21.2843,21.2984,1361800.0],["2015-07-20",21.2843,21.2843,21.073,21.2209,561600.0],["2015-07-21",21.1963,21.2597,20.9251,21.0026,734000.0],["2015-07-22",20.9991,21.2597,20.9955,21.1575,833000.0],["2015-07-23",21.0871,21.0871,20.7243,20.8406,1147800.0],["2015-07-24",20.8476,20.9673,20.7314,20.8722,938200.0],["2015-07-27",20.911,21.2667,20.7807,21.2209,1185800.0],["2015-07-28",21.1998,21.3407,21.1047,21.3231,1238000.0],["2015-07-29",21.2733,21.483,21.124,21.4759,1220600.0],["2015-07-30",21.4155,21.7709,21.3728,21.6714,970000.0],["2015-07-31",21.8456,22.0624,21.7461,21.8634,864400.0],["2015-08-03",21.8598,22.0589,21.7709,21.8918,768000.0],["2015-08-04",21.8385,21.8385,21.5648,21.611,805000.0],["2015-08-05",21.6963,21.8598,21.611,21.7105,1107400.0],["2015-08-06",21.4937,21.7141,21.2413,21.5506,3700800.0],["2015-08-07",21.5363,21.7567,21.3551,21.5826,2373600.0],["2015-08-10",21.611,21.7425,21.4866,21.5506,1271600.0],["2015-08-11",21.6003,21.8207,21.4653,21.5577,1301600.0],["2015-08-12",21.5257,21.8456,21.483,21.7958,1591400.0],["2015-08-13",21.7247,21.9593,21.5754,21.8669,1617600.0],["2015-08-14",21.81,21.9664,21.6963,21.9451,1642000.0],["2015-08-17",22.0304,22.3716,21.9416,22.3645,1944200.0],["2015-08-18",22.3645,22.3645,22.1406,22.1548,1168200.0],["2015-08-19",22.0695,22.3254,21.9984,22.2117,1517000.0],["2015-08-20",22.0944,22.2721,21.9344,21.9807,1197200.0],["2015-08-21",21.874,21.9878,21.5826,21.5861,1571200.0],["2015-08-24",21.053,21.2271,20.5589,20.63,2026400.0],["2015-08-25",20.8894,20.8965,19.8978,19.9404,2494200.0],["2015-08-26",20.0755,20.2034,19.7343,20.1395,1695200.0],["2015-08-27",20.207,20.5304,20.1359,20.5198,1901200.0],["2015-08-28",20.4665,20.6051,20.2496,20.5447,1311200.0],["2015-08-31",20.4629,20.4629,19.9866,20.143,1442800.0],["2015-09-01",19.944,19.944,19.5068,19.5921,1497600.0],["2015-09-02",19.7982,19.8729,19.4286,19.5956,1632400.0],["2015-09-03",19.6276,19.8196,19.6063,19.6845,1187200.0],["2015-09-04",19.5174,19.5636,19.2899,19.3895,1190600.0],["2015-09-08",19.5352,19.7769,19.4961,19.7627,1171000.0],["2015-09-09",19.8124,19.8764,19.5245,19.553,1209800.0],["2015-09-10",19.4712,19.72,19.4428,19.4925,983200.0],["2015-09-11",19.425,19.6418,19.3717,19.6383,985800.0],["2015-09-14",19.6916,19.7911,19.553,19.6916,1018600.0],["2015-09-15",19.688,19.8018,19.5245,19.7627,712000.0],["2015-09-16",19.7591,20.0257,19.6952,19.9795,1002800.0],["2015-09-17",19.944,20.5518,19.9404,20.2887,1101000.0],["2015-09-18",20.079,20.4096,20.0399,20.1714,1775600.0],["2015-09-21",20.2425,20.438,20.1857,20.3136,942000.0],["2015-09-22",20.1715,20.3314,20.1039,20.1537,774200.0],["2015-09-23",20.1608,20.2674,20.1004,20.1821,1096600.0],["2015-09-24",20.1359,20.4274,20.0861,20.3883,1085800.0],["2015-09-25",20.4238,20.8432,20.2994,20.6086,881600.0],["2015-09-28",20.5411,20.6868,20.4736,20.63,1263400.0],["2015-09-29",20.6193,20.7295,20.3883,20.5233,1315800.0],["2015-09-30",20.6371,20.8326,20.566,20.7899,1696200.0],["2015-10-01",20.8148,20.8326,20.3243,20.47,1453600.0],["2015-10-02",20.6051,20.7473,20.3563,20.7473,1800600.0],["2015-10-05",20.8184,20.9925,20.6868,20.957,1363000.0],["2015-10-06",20.9072,20.9676,20.7117,20.7828,1164200.0],["2015-10-07",20.8219,20.8646,20.63,20.6939,949600.0],["2015-10-08",20.6513,20.9996,20.6229,20.9499,743400.0],["2015-10-09",20.9534,20.9819,20.8219,20.8717,829800.0],["2015-10-12",20.9285,21.2093,20.9037,21.1027,818600.0],["2015-10-13",21.0778,21.2058,21.0174,21.1134,1501600.0],["2015-10-14",21.1667,21.3373,21.1311,21.1596,1248000.0],["2015-10-15",21.2627,21.5292,21.1596,21.515,1082600.0],["2015-10-16",21.5541,21.6892,21.4724,21.5826,1033200.0],["2015-10-19",21.5257,21.6785,21.38,21.6785,818800.0],["2015-10-20",21.6181,21.8527,21.5683,21.7532,911400.0],["2015-10-21",21.7958,21.9167,21.6003,21.6181,735600.0],["2015-10-22",21.6536,21.9202,21.6145,21.874,835800.0],["2015-10-23",21.8385,21.8634,21.4333,21.4546,1009600.0],["2015-10-26",21.483,21.5577,21.2946,21.5363,842600.0],["2015-10-27",21.4759,21.6039,21.38,21.4617,943400.0],["2015-10-28",21.5442,21.6052,20.9631,21.2716,1037400.0],["2015-10-29",21.0994,21.1604,20.8232,21.0456,1411800.0],["2015-10-30",21.1173,21.2285,20.9954,21.1711,1678400.0],["2015-11-02",21.1891,21.3792,21.0133,21.3577,1112000.0],["2015-11-03",21.3003,21.4617,21.1711,21.4222,905400.0],["2015-11-04",21.4151,21.6446,21.4151,21.5621,833600.0],["2015-11-05",21.5155,21.6805,21.4509,21.5335,1139600.0],["2015-11-06",20.8878,21.1102,20.3569,20.443,2494400.0],["2015-11-09",20.3461,20.4537,20.1381,20.3784,1789000.0],["2015-11-10",20.3605,20.8591,20.3605,20.8591,1527400.0],["2015-11-11",20.9308,21.1389,20.8985,21.103,1127600.0],["2015-11-12",21.0061,21.2644,20.8734,20.9595,1357400.0],["2015-11-13",20.9774,21.164,20.8698,20.981,1736000.0],["2015-11-16",21.1496,21.5334,21.0348,21.5155,1266800.0],["2015-11-17",21.1496,21.6554,21.0815,21.1568,931600.0],["2015-11-18",21.0958,21.3003,20.9487,21.2716,934200.0],["2015-11-19",21.2859,21.7343,21.2752,21.6841,1214800.0],["2015-11-20",21.7128,21.9388,21.7128,21.9101,883400.0],["2015-11-23",21.8419,21.9244,21.6016,21.6124,754200.0],["2015-11-24",21.5083,21.6446,21.3469,21.555,807200.0],["2015-11-25",21.5299,21.5299,21.3469,21.4187,558000.0],["2015-11-27",21.4438,21.6231,21.4438,21.4796,404600.0],["2015-11-30",21.4761,21.72,21.4366,21.5908,1889800.0],["2015-12-01",21.7415,22.0321,21.7272,22.0249,1781400.0],["2015-12-02",21.9639,22.0034,21.598,21.7451,1660400.0],["2015-12-03",21.7092,21.7092,21.225,21.3039,1756600.0],["2015-12-04",21.3684,21.6626,21.3649,21.6482,815000.0],["2015-12-07",21.555,21.6626,21.4509,21.6411,1115800.0],["2015-12-08",21.5837,21.8204,21.4617,21.7702,1053400.0],["2015-12-09",21.6554,22.0034,21.6159,21.6231,1460200.0],["2015-12-10",21.6375,21.6482,21.0492,21.0958,1396200.0],["2015-12-11",21.0061,21.2644,20.8627,21.0169,1173200.0],["2015-12-14",20.9595,21.1604,20.8519,21.0886,1111800.0],["2015-12-15",21.1568,21.4222,21.0635,21.2752,1285000.0],["2015-12-16",21.3649,21.8563,21.3649,21.7953,1220400.0],["2015-12-17",22.0285,23.0472,21.9711,22.8535,4542000.0],["2015-12-18",22.7746,22.8535,22.3872,22.4051,3177000.0],["2015-12-21",22.5091,22.6132,22.0859,22.215,1409400.0],["2015-12-22",22.2473,22.3979,22.0356,22.3441,1415800.0],["2015-12-23",22.4195,22.5952,22.3728,22.5558,1081800.0],["2015-12-24",22.4876,22.5809,22.3979,22.4876,369400.0],["2015-12-28",22.4769,22.7423,22.3836,22.6813,1270200.0],["2015-12-29",22.771,22.8894,22.7136,22.7351,939800.0],["2015-12-30",22.7638,22.832,22.6706,22.7602,636600.0],["2015-12-31",22.728,22.7602,22.2042,22.4015,1001600.0],["2016-01-04",22.4266,22.4625,22.1289,22.3405,1263000.0],["2016-01-05",22.3405,22.5091,21.9531,22.441,1136200.0],["2016-01-06",22.4051,22.563,22.1935,22.4697,718000.0],["2016-01-07",22.2114,22.4876,22.2042,22.2329,1239400.0],["2016-01-08",22.3693,22.4553,22.2007,22.2258,1195600.0],["2016-01-11",22.276,22.4015,22.172,22.2975,1088000.0],["2016-01-12",22.4338,22.4338,21.9531,22.1182,1476800.0],["2016-01-13",22.1648,22.3585,22.0643,22.1325,2083600.0],["2016-01-14",22.1361,22.6132,22.0321,22.4661,1107200.0],["2016-01-15",22.3441,22.3944,21.9818,22.3908,1427400.0],["2016-01-19",22.606,22.6885,22.3908,22.6275,1223400.0],["2016-01-20",22.5127,22.7387,21.7917,22.154,1348200.0],["2016-01-21",22.1468,22.3083,21.8814,22.0859,1303400.0],["2016-01-22",22.154,22.6777,22.1038,22.6419,1221600.0],["2016-01-25",22.6311,22.6706,22.2652,22.3692,1164600.0],["2016-01-26",22.4266,22.7315,22.3944,22.563,902600.0],["2016-01-27",22.5296,22.7759,22.3088,22.5514,1140000.0],["2016-01-28",22.6708,23.1488,22.4536,23.0402,1358200.0],["2016-01-29",23.2647,23.663,23.2285,23.6594,1970400.0],["2016-02-01",23.5254,24.0432,23.4494,23.8839,2758600.0],["2016-02-02",23.768,24.1084,23.6739,24.0649,1390600.0],["2016-02-03",24.2025,24.6551,24.0396,24.5501,1800600.0],["2016-02-04",24.5103,24.666,24.3003,24.4306,2176800.0],["2016-02-05",24.3365,24.7131,24.0396,24.5393,3206800.0],["2016-02-08",24.5827,24.7819,24.3655,24.6044,2606200.0],["2016-02-09",24.5501,24.8615,24.485,24.7493,2402400.0],["2016-02-10",24.6696,24.9122,24.3365,24.7276,2427400.0],["2016-02-11",24.6443,24.7927,24.322,24.3256,1763600.0],["2016-02-12",24.3075,24.5139,23.978,24.246,1391800.0],["2016-02-16",24.4415,24.4415,24.0722,24.2496,1912600.0],["2016-02-17",24.293,24.4198,24.0287,24.0504,1447600.0],["2016-02-18",24.0215,24.5429,23.9527,24.4053,1266000.0],["2016-02-19",24.3148,24.4451,24.1482,24.3039,993000.0],["2016-02-22",24.3872,24.6769,24.3872,24.5501,1377800.0],["2016-02-23",24.3293,24.9847,24.2822,24.8977,1837800.0],["2016-02-24",24.8217,25.1874,24.7927,25.0462,1261200.0],["2016-02-25",25.0752,25.4373,25.0752,25.3576,1060800.0],["2016-02-26",25.2417,25.3033,24.6044,24.6624,1119000.0],["2016-02-29",24.6008,24.9267,24.5139,24.6044,1388400.0],["2016-03-01",24.7203,24.9702,24.4994,24.6044,1841000.0],["2016-03-02",24.5284,24.8072,24.0867,24.8036,2114400.0],["2016-03-03",24.8471,24.8688,24.4125,24.8688,863000.0],["2016-03-04",24.7131,25.1548,24.6515,25.115,1368400.0],["2016-03-07",25.0571,25.2526,25.01,25.1874,704800.0],["2016-03-08",25.2381,25.5242,25.1331,25.4988,904800.0],["2016-03-09",25.3974,25.7088,25.1512,25.6473,869400.0],["2016-03-10",25.64,25.7342,25.2635,25.6075,794800.0],["2016-03-11",25.7776,25.8175,25.5966,25.6545,1194000.0],["2016-03-14",25.6111,25.727,25.459,25.6292,1625000.0],["2016-03-15",25.5568,25.908,25.5568,25.8609,1203600.0],["2016-03-16",25.7487,26.1072,25.5857,26.0891,735600.0],["2016-03-17",26.089,26.3642,26.0311,26.3027,1052600.0],["2016-03-18",26.2629,26.357,26.0927,26.223,2838200.0],["2016-03-21",26.223,26.223,25.8899,26.0673,957400.0],["2016-03-22",26.0347,26.281,25.9659,26.0456,763400.0],["2016-03-23",26.0673,26.3679,25.879,26.2882,1181800.0],["2016-03-24",26.2085,26.462,26.1434,26.4294,954000.0],["2016-03-28",26.3534,26.643,26.2339,26.3678,959800.0],["2016-03-29",26.4004,26.8712,26.2773,26.8494,1398200.0],["2016-03-30",26.8241,26.9074,26.6539,26.7553,726600.0],["2016-03-31",26.7589,26.9219,26.6431,26.8965,1670800.0],["2016-04-01",26.8386,27.1717,26.6756,27.1681,1472400.0],["2016-04-04",27.1355,27.2224,26.8313,27.1246,1099000.0],["2016-04-05",27.0124,27.0884,26.5634,26.6177,2135200.0],["2016-04-06",26.567,26.672,26.4367,26.6032,1006800.0],["2016-04-07",26.5706,26.7517,26.386,26.5851,1636600.0],["2016-04-08",26.6937,26.8169,26.6213,26.7118,1030400.0],["2016-04-11",26.7444,26.882,26.4294,26.4837,1002800.0],["2016-04-12",26.538,26.7191,26.328,26.6684,837600.0],["2016-04-13",26.7589,26.7589,26.2266,26.4041,1015000.0],["2016-04-14",26.3896,26.5127,26.2484,26.2954,604000.0],["2016-04-15",26.3353,26.5779,26.2085,26.5453,838600.0],["2016-04-18",26.5453,26.6503,26.3823,26.5851,890600.0],["2016-04-19",26.6901,26.6901,26.3534,26.5091,1834400.0],["2016-04-20",26.5706,26.5887,25.6292,25.6726,1451000.0],["2016-04-21",25.7451,25.8718,24.8833,24.905,1954200.0],["2016-04-22",25.0534,25.2345,24.8579,25.0209,1564200.0],["2016-04-25",25.0209,25.0969,24.8652,24.9702,1631400.0],["2016-04-26",25.0643,25.1947,24.9303,25.0028,1440400.0],["2016-04-27",25.086,25.4257,24.8888,25.3124,1241400.0],["2016-04-28",25.1481,25.4512,25.097,25.3928,1475400.0],["2016-04-29",25.3453,25.7872,25.1883,25.7543,1430000.0],["2016-05-02",25.747,26.1415,25.6777,26.0319,1030000.0],["2016-05-03",26.0575,26.1524,25.8055,26.0429,786600.0],["2016-05-04",25.9625,26.503,25.8968,26.3496,1225000.0],["2016-05-05",26.3387,26.6381,25.9844,26.4775,1291200.0],["2016-05-06",26.3825,26.5359,26.1159,26.4519,1546800.0],["2016-05-09",26.4482,26.7002,26.4044,26.6381,669400.0],["2016-05-10",26.7879,26.8098,26.6199,26.7331,694000.0],["2016-05-11",26.8427,26.9997,26.5724,26.8062,1002400.0],["2016-05-12",26.7879,27.0837,26.7221,27.0618,1467200.0],["2016-05-13",26.9668,27.102,26.7404,26.9413,826400.0],["2016-05-16",26.8682,27.018,26.6637,27.0143,806000.0],["2016-05-17",26.9522,26.9705,26.1634,26.2875,1355600.0],["2016-05-18",26.1195,26.4775,25.7032,25.8201,1061400.0],["2016-05-19",25.7032,26.1378,25.6265,26.105,1231400.0],["2016-05-20",26.1488,26.5286,25.9662,26.2291,998000.0],["2016-05-23",26.2291,26.3606,26.1049,26.1123,1090300.0],["2016-05-24",26.1561,26.6162,26.1488,26.5797,1143100.0],["2016-05-25",26.6089,26.7331,26.3752,26.6089,1705000.0],["2016-05-26",26.587,26.923,26.5651,26.8281,1300400.0],["2016-05-27",26.8207,26.9814,26.7112,26.9084,1024000.0],["2016-05-31",26.8573,27.1787,26.7623,27.0618,3092300.0],["2016-06-01",27.0034,27.259,26.9668,27.2444,1149500.0],["2016-06-02",27.1494,27.332,26.9741,27.3174,1198300.0],["2016-06-03",27.6826,28.172,27.6169,27.9821,1384100.0],["2016-06-06",27.9675,28.099,27.7776,27.9602,1291400.0],["2016-06-07",27.9529,28.267,27.9164,28.1355,1267200.0],["2016-06-08",28.0917,28.4277,28.0625,28.3984,913700.0],["2016-06-09",28.3838,28.844,28.3254,28.7929,1093800.0],["2016-06-10",28.581,28.7856,28.1428,28.4788,1202300.0],["2016-06-13",28.4423,28.6322,28.3327,28.3546,862900.0],["2016-06-14",28.4861,28.6176,28.2305,28.5664,1318300.0],["2016-06-15",28.6541,28.6541,28.1136,28.2524,930300.0],["2016-06-16",28.267,28.4496,28.1428,28.3546,829500.0],["2016-06-17",28.267,28.4204,28.0917,28.4204,1491500.0],["2016-06-20",28.435,28.5518,28.1063,28.4058,1033700.0],["2016-06-21",28.4642,28.6687,28.2305,28.5226,1313700.0],["2016-06-22",28.5737,28.603,28.2085,28.2231,1064100.0],["2016-06-23",28.2524,28.3765,28.1209,28.34,1003500.0],["2016-06-24",28.1063,28.8732,27.8652,28.6906,1565100.0],["2016-06-27",28.676,29.1946,28.5884,29.1069,1420300.0],["2016-06-28",29.1142,29.1873,28.7344,29.0777,1676400.0],["2016-06-29",29.2311,29.3918,29.0339,29.085,867300.0],["2016-06-30",28.8659,29.3918,28.8513,28.9974,51880800.0],["2016-07-01",29.2019,29.6182,29.0777,29.5014,3185200.0],["2016-07-05",29.5452,29.9323,29.4721,29.852,1852300.0],["2016-07-06",29.8812,29.9396,29.5233,29.7862,2133700.0],["2016-07-07",29.5598,29.7278,28.9901,29.1069,2742000.0],["2016-07-08",29.0266,29.6255,28.7344,29.6182,2592800.0],["2016-07-11",29.4868,29.5525,29.0777,29.5525,1629300.0],["2016-07-12",29.348,29.4648,28.7052,28.7344,3037600.0],["2016-07-13",28.9316,29.0339,28.8221,29.0047,1338400.0],["2016-07-14",28.7783,28.9536,28.7052,28.7344,1098900.0],["2016-07-15",28.7636,28.917,28.6687,28.7856,957100.0],["2016-07-18",28.8367,29.0047,28.7709,28.9024,820600.0],["2016-07-19",28.9755,29.0266,28.7563,28.9316,605000.0],["2016-07-20",28.9755,28.9755,28.7417,28.8878,888600.0],["2016-07-21",28.8148,29.0631,28.6614,29.0193,833000.0],["2016-07-22",29.0047,29.5452,28.8659,29.4722,859900.0],["2016-07-25",29.4283,29.516,29.253,29.5087,903800.0],["2016-07-26",29.5671,29.5963,29.18,29.2822,846300.0],["2016-07-27",29.2484,29.3293,28.7481,29.0277,1229800.0],["2016-07-28",29.035,29.425,29.0277,29.4029,1962900.0],["2016-07-29",29.3956,29.631,29.322,29.6163,1955500.0],["2016-08-01",29.5354,29.7414,29.3808,29.631,1591000.0],["2016-08-02",29.3146,29.8223,28.726,29.7414,2016100.0],["2016-08-03",29.8297,29.8591,29.4103,29.5206,1523400.0],["2016-08-04",29.5501,29.8444,29.4544,29.528,1924600.0],["2016-08-05",29.4691,29.528,28.9467,28.9835,1249400.0],["2016-08-08",29.0129,29.2263,28.8511,28.9026,1237700.0],["2016-08-09",28.9394,29.1086,28.7996,28.8731,1038200.0],["2016-08-10",28.9394,29.0497,28.726,28.8879,1217700.0],["2016-08-11",28.8731,29.0129,28.7407,28.9909,1063100.0],["2016-08-12",29.1012,29.2705,29.0497,29.0939,956800.0],["2016-08-15",29.1086,29.2631,28.6524,28.6524,1323400.0],["2016-08-16",28.5788,28.5788,28.1079,28.1079,1712100.0],["2016-08-17",28.0049,28.726,27.8209,28.6377,1931200.0],["2016-08-18",28.5862,29.0718,28.233,29.0718,1388400.0],["2016-08-19",28.9394,29.1307,28.439,28.5788,5803900.0],["2016-08-22",28.6892,28.8952,28.623,28.7554,1035500.0],["2016-08-23",28.8216,28.9467,28.3728,28.3875,1362200.0],["2016-08-24",28.2992,28.5641,28.0785,28.5641,1890400.0],["2016-08-25",28.5641,28.6377,28.439,28.6009,931200.0],["2016-08-26",28.6156,28.7848,27.8577,27.9019,1018600.0],["2016-08-29",27.9681,28.2477,27.9681,28.1447,847100.0],["2016-08-30",28.1668,28.3213,27.7915,27.843,1328800.0],["2016-08-31",27.8651,27.946,27.7326,27.9239,955800.0],["2016-09-01",27.9313,27.9313,27.637,27.7179,739600.0],["2016-09-02",27.7326,28.152,27.7032,28.1152,1052000.0],["2016-09-06",28.3066,28.6377,28.1962,28.5567,919200.0],["2016-09-07",28.5347,28.7922,28.3654,28.6818,943300.0],["2016-09-08",28.5347,28.7775,28.4022,28.5935,746700.0],["2016-09-09",28.3801,28.3801,27.3132,27.3353,1069800.0],["2016-09-12",27.2911,27.8136,27.2911,27.7547,1496400.0],["2016-09-13",27.74,27.7547,27.3279,27.4972,935100.0],["2016-09-14",27.6149,27.8209,27.4677,27.637,650300.0],["2016-09-15",27.5634,27.9387,27.4751,27.9313,1126000.0],["2016-09-16",27.7989,28.3507,27.6443,28.2771,2194800.0],["2016-09-19",28.4022,28.542,28.2771,28.5273,1585200.0],["2016-09-20",28.6818,28.8069,28.5788,28.5862,878300.0],["2016-09-21",28.6303,29.2484,28.5935,29.2116,1038000.0],["2016-09-22",29.4324,29.528,29.1748,29.4176,1152000.0],["2016-09-23",29.2337,29.6457,29.1748,29.5133,1893900.0],["2016-09-26",29.5059,29.734,29.425,29.6237,1468400.0],["2016-09-27",29.7414,29.8738,29.1012,29.1969,1521300.0],["2016-09-28",29.2558,29.2925,28.7113,28.9835,1131600.0],["2016-09-29",28.8437,28.9688,28.3801,28.5935,1055800.0],["2016-09-30",28.7112,28.829,28.0637,28.1888,2031900.0],["2016-10-03",28.2036,28.2036,27.6149,27.8136,1794000.0],["2016-10-04",27.6885,27.7326,27.1072,27.1734,2127400.0],["2016-10-05",27.2249,27.4898,26.9453,27.063,2057300.0],["2016-10-06",26.96,27.1513,26.8276,26.9968,1271400.0],["2016-10-07",27.2176,27.4015,26.8497,26.8865,1346600.0],["2016-10-10",26.8791,27.1661,26.8497,27.1366,1127800.0],["2016-10-11",27.0336,27.0557,26.7172,26.7614,1196100.0],["2016-10-12",26.8055,27.1808,26.754,27.1661,1039200.0],["2016-10-13",27.1366,27.5487,27.1366,27.3942,1633100.0],["2016-10-14",27.2691,27.5045,27.1366,27.2028,1314800.0],["2016-10-17",27.3132,27.4972,27.2691,27.3794,877800.0],["2016-10-18",27.534,27.6664,27.2323,27.5045,1415800.0],["2016-10-19",27.5192,27.5487,27.3132,27.4383,1227400.0],["2016-10-20",27.5266,27.6885,27.3868,27.4604,1039200.0],["2016-10-21",27.3206,27.4383,27.1072,27.2764,1159200.0],["2016-10-24",27.4309,27.6075,27.2249,27.4604,1315500.0],["2016-10-25",27.3647,27.5266,27.2764,27.5119,1056000.0],["2016-10-26",27.4677,27.6296,27.1808,27.5781,1256600.0],["2016-10-27",27.4476,27.5588,27.2177,27.455,1365000.0],["2016-10-28",27.4995,27.6997,27.3808,27.6107,1350200.0],["2016-10-31",27.722,28.4265,27.6997,28.2189,1980000.0],["2016-11-01",28.1966,28.2411,27.6404,27.7516,1590500.0],["2016-11-02",27.6997,27.6997,27.1213,27.4253,1348500.0],["2016-11-03",27.2696,27.633,27.2399,27.5069,1053400.0],["2016-11-04",27.4995,27.8926,27.1806,27.3141,2449100.0],["2016-11-07",27.4402,28.1447,27.1806,28.1299,2156100.0],["2016-11-08",28.2263,28.6787,28.1818,28.5526,2438700.0],["2016-11-09",27.9519,27.9519,27.2696,27.2993,2456800.0],["2016-11-10",27.1064,27.1213,26.1201,26.3203,2845900.0],["2016-11-11",26.3129,26.6911,26.1646,26.2239,1906400.0],["2016-11-14",25.9866,26.5057,25.8679,26.3351,1834700.0],["2016-11-15",26.4019,26.884,26.4019,26.7134,1360500.0],["2016-11-16",26.7875,26.9804,26.3871,26.5354,730800.0],["2016-11-17",26.4538,26.7505,26.4241,26.5576,1039300.0],["2016-11-18",26.5057,26.6911,26.2906,26.4315,919300.0],["2016-11-21",26.4909,26.6615,26.4167,26.5725,1496800.0],["2016-11-22",26.6318,26.9507,26.5428,26.795,1113300.0],["2016-11-23",26.3722,26.8765,26.3722,26.5131,871800.0],["2016-11-25",26.6244,27.0249,26.6244,26.9581,474700.0],["2016-11-28",27.0694,27.633,27.0619,27.5069,1043200.0],["2016-11-29",27.4253,27.8332,27.3883,27.6256,1074700.0],["2016-11-30",27.2325,27.2325,26.6318,26.6392,1808300.0],["2016-12-01",26.4686,26.565,26.1497,26.3351,936300.0],["2016-12-02",26.5799,27.0026,26.528,26.6911,1033500.0],["2016-12-05",26.5799,26.7727,26.3055,26.7505,1216800.0],["2016-12-06",26.8765,27.0471,26.6985,26.7579,945900.0],["2016-12-07",26.9433,27.1287,26.8914,27.0471,969300.0],["2016-12-08",26.8765,27.0916,26.6466,27.0249,837400.0],["2016-12-09",26.9878,27.3512,26.9804,27.3141,989300.0],["2016-12-12",27.1954,27.6552,27.188,27.5959,721100.0],["2016-12-13",27.6997,27.8926,27.5514,27.8184,946700.0],["2016-12-14",27.9222,28.0631,27.0916,27.1583,1235500.0],["2016-12-15",27.0545,27.455,26.9433,27.4476,649100.0],["2016-12-16",27.4921,27.9222,27.4921,27.8926,1867300.0],["2016-12-19",28.0928,28.0928,27.6997,28.0112,551300.0],["2016-12-20",27.9074,28.1225,27.8258,28.0335,769500.0],["2016-12-21",28.0409,28.2263,27.9371,27.9519,583700.0],["2016-12-22",27.9222,28.078,27.8481,28.0409,668300.0],["2016-12-23",28.0706,28.1447,27.9667,28.078,293200.0],["2016-12-27",28.0038,28.256,27.9148,28.1818,412100.0],["2016-12-28",28.1744,28.2115,27.7517,27.8407,863200.0],["2016-12-29",27.9296,28.3598,27.8481,28.3227,627300.0],["2016-12-30",28.3375,28.434,28.0038,28.1002,771700.0],["2017-01-03",28.1373,28.2411,27.9,28.1299,866200.0],["2017-01-04",28.1892,28.3746,28.167,28.3005,1032800.0],["2017-01-05",28.345,28.3969,27.9593,28.2634,1334700.0],["2017-01-06",28.1521,28.2411,28.0112,28.0335,1331600.0],["2017-01-09",28.078,28.2263,27.6182,27.6478,807400.0],["2017-01-10",27.6404,27.7294,27.4402,27.6182,572300.0],["2017-01-11",27.6849,28.0483,27.5663,27.9964,706200.0],["2017-01-12",27.9964,28.0409,27.7294,27.9222,812400.0],["2017-01-13",27.8703,27.9593,27.6775,27.8036,949600.0],["2017-01-17",27.9,28.1744,27.8332,27.9964,1111600.0],["2017-01-18",27.9593,28.0483,27.8777,27.9593,937200.0],["2017-01-19",27.8036,27.9741,27.6033,27.6478,723700.0],["2017-01-20",27.7591,27.7961,27.5588,27.7072,718900.0],["2017-01-23",27.7146,27.8481,27.4476,27.4624,1096100.0],["2017-01-24",27.3067,27.5069,27.2251,27.4031,1370700.0],["2017-01-25",27.3438,27.4476,27.1583,27.3586,1015700.0],["2017-01-26",27.3512,27.5885,27.2696,27.4031,750400.0],["2017-01-27",27.5564,27.6013,27.347,27.5938,1124000.0],["2017-01-30",27.7285,27.736,27.4068,27.5714,911600.0],["2017-01-31",27.5864,28.2072,27.534,28.1623,1666800.0],["2017-02-01",27.9529,28.0651,27.5265,27.6611,1191100.0],["2017-02-02",27.6686,28.0651,27.6088,28.0576,747900.0],["2017-02-03",28.0726,28.3568,28.0651,28.2895,1520600.0],["2017-02-06",28.4166,28.4166,28.1025,28.1698,852600.0],["2017-02-07",28.2147,28.2745,28.0651,28.2745,758500.0],["2017-02-08",28.3418,28.5363,28.2446,28.5363,1542800.0],["2017-02-09",28.469,28.5737,28.1474,28.1623,1060800.0],["2017-02-10",28.1623,28.3418,28.11,28.3194,903600.0],["2017-02-13",28.3418,28.4166,28.1548,28.4166,978900.0],["2017-02-14",28.3418,28.4017,27.9903,28.1773,887400.0],["2017-02-15",27.8481,28.1099,27.7135,28.08,1144500.0],["2017-02-16",28.0875,28.3867,28.0875,28.3717,1478700.0],["2017-02-17",28.4017,28.5438,28.2296,28.484,1254900.0],["2017-02-21",28.3493,28.7831,28.2745,28.7457,1184300.0],["2017-02-22",28.7233,28.9627,28.6111,28.9103,1323800.0],["2017-02-23",29.0524,29.2843,28.9103,29.2544,1103600.0],["2017-02-24",29.6134,29.6508,29.1497,29.5611,1538800.0],["2017-02-27",29.5162,29.591,29.1646,29.2095,1746100.0],["2017-02-28",29.217,29.6134,29.1646,29.5311,1927300.0],["2017-03-01",29.1347,29.4788,28.828,29.232,1454800.0],["2017-03-02",29.0973,29.5536,29.0749,29.3591,1183900.0],["2017-03-03",29.3666,29.3666,29.0749,29.3142,1175500.0],["2017-03-06",29.2619,29.4489,29.2469,29.3068,1038500.0],["2017-03-07",29.3217,29.5611,29.1721,29.3816,1147000.0],["2017-03-08",29.1571,29.1721,28.7158,28.7158,1019300.0],["2017-03-09",28.6934,28.9253,28.6036,28.6485,1121900.0],["2017-03-10",28.7906,28.9328,28.6859,28.8804,1102500.0],["2017-03-13",28.8804,29.0524,28.7308,28.9851,1656600.0],["2017-03-14",29.03,29.1272,28.8879,29.0749,1061900.0],["2017-03-15",29.1946,29.778,29.1198,29.606,1537100.0],["2017-03-16",29.419,29.6359,29.1871,29.2694,1612400.0],["2017-03-17",29.4414,29.7556,29.389,29.591,5360200.0],["2017-03-20",29.6359,29.6808,29.232,29.2469,917700.0],["2017-03-21",29.1945,29.7481,29.1945,29.6957,1250500.0],["2017-03-22",29.8752,30.0697,29.7107,29.7556,1151100.0],["2017-03-23",29.7032,30.1071,29.6957,29.8004,877200.0],["2017-03-24",29.8154,30.0847,29.7182,29.9949,777900.0],["2017-03-27",30.0996,30.1595,29.7855,29.965,1156600.0],["2017-03-28",29.9276,30.0398,29.8229,30.0099,915400.0],["2017-03-29",29.95,29.9949,29.7556,29.9052,989000.0],["2017-03-30",29.8378,29.8378,29.5386,29.5985,847200.0],["2017-03-31",29.5835,29.8004,29.576,29.6284,1026700.0],["2017-04-03",29.6434,29.6434,29.3741,29.6134,1045800.0],["2017-04-04",29.576,29.9126,29.576,29.8229,1020500.0],["2017-04-05",29.7182,29.9276,29.5835,29.9052,1186100.0],["2017-04-06",29.8079,29.9126,29.6957,29.8229,657100.0],["2017-04-07",29.9276,29.9725,29.6583,29.6957,1063400.0],["2017-04-10",29.7032,29.8977,29.5012,29.7032,739000.0],["2017-04-11",29.6882,29.763,29.4414,29.6957,850900.0],["2017-04-12",29.6134,29.8678,29.5686,29.8378,1445100.0],["2017-04-13",29.8229,29.8453,29.5012,29.6359,1173300.0],["2017-04-17",29.7107,29.8528,29.6808,29.8304,912000.0],["2017-04-18",29.8079,30.0847,29.8004,30.0323,1276900.0],["2017-04-19",30.0174,30.0847,29.6808,29.778,970500.0],["2017-04-20",29.778,29.778,29.4264,29.7107,1248000.0],["2017-04-21",29.6957,30.0248,29.6882,29.8902,1219800.0],["2017-04-24",29.9425,30.0099,29.5835,29.9725,1351600.0],["2017-04-25",29.8752,29.9874,29.7032,29.9276,1496400.0],["2017-04-26",29.8937,29.9087,29.6826,29.7655,1943800.0],["2017-04-27",29.7806,30.15,29.7806,29.9464,1729600.0],["2017-04-28",29.8484,29.9615,29.5619,29.6449,1910900.0],["2017-05-01",29.7052,29.7353,29.3659,29.479,1185600.0],["2017-05-02",29.5619,29.758,29.5544,29.7203,1547500.0],["2017-05-03",29.675,29.8032,29.5695,29.6222,1405700.0],["2017-05-04",29.8032,30.1575,29.5016,30.0595,2181300.0],["2017-05-05",30.1123,30.2933,30.0822,30.2028,1452600.0],["2017-05-08",30.2329,30.2631,29.8484,29.9992,1272500.0],["2017-05-09",29.9992,30.0369,29.7806,29.8334,1317900.0],["2017-05-10",29.8409,29.9464,29.6373,29.7956,1366700.0],["2017-05-11",29.7127,29.758,29.5016,29.7052,1256300.0],["2017-05-12",29.8107,29.9314,29.7203,29.8635,1724200.0],["2017-05-15",29.8786,30.052,29.8183,29.9917,1093500.0],["2017-05-16",29.9314,30.0068,29.6901,29.6901,1307400.0],["2017-05-17",29.6901,30.0595,29.6901,29.8711,1492200.0],["2017-05-18",29.8861,30.1575,29.6826,30.0218,1724600.0],["2017-05-19",29.9841,30.0821,29.6524,29.9691,6536500.0],["2017-05-22",29.8786,30.5044,29.8786,30.444,1616000.0],["2017-05-23",30.4365,31.1151,30.4064,30.8436,2437600.0],["2017-05-24",30.9115,31.1151,30.904,31.002,1741300.0],["2017-05-25",31.0321,31.3488,30.9793,31.3337,1385200.0],["2017-05-26",31.3035,31.394,31.0849,31.1829,958200.0],["2017-05-30",31.1,31.2809,31.0472,31.2658,1465300.0],["2017-05-31",31.296,31.4468,31.2357,31.2658,2186000.0],["2017-06-01",31.2583,31.394,31.1377,31.3865,1757100.0],["2017-06-02",31.5674,31.5976,31.3186,31.5373,1151800.0],["2017-06-05",31.5146,31.5523,31.3714,31.394,759700.0],["2017-06-06",31.4845,31.4845,31.2432,31.2583,941000.0],["2017-06-07",31.2885,31.4769,31.2206,31.3714,986600.0],["2017-06-08",31.3714,31.3714,30.8813,31.1,1198800.0],["2017-06-09",31.017,31.1301,30.8738,31.1075,1132500.0],["2017-06-12",31.1075,31.3111,31.0397,31.0397,971900.0],["2017-06-13",31.0397,31.1226,30.9115,31.1,777300.0],["2017-06-14",31.4091,31.5448,31.2206,31.3412,942600.0],["2017-06-15",31.2432,31.4166,31.1905,31.4166,745300.0],["2017-06-16",31.492,31.8087,31.4166,31.8011,1965500.0],["2017-06-19",31.8011,31.8011,31.4393,31.5599,745700.0],["2017-06-20",31.5825,31.6428,31.4694,31.5448,858300.0],["2017-06-21",31.5373,31.59,31.3262,31.5146,858900.0],["2017-06-22",31.4619,31.5222,31.3412,31.3563,850800.0],["2017-06-23",31.3186,31.4619,31.1904,31.2508,1103500.0],["2017-06-26",31.2658,31.6127,31.1452,31.4317,730700.0],["2017-06-27",31.2885,31.3337,30.8964,31.002,934900.0],["2017-06-28",31.1075,31.1603,30.7984,30.8135,1592500.0],["2017-06-29",30.6099,30.6476,30.3536,30.4968,1223900.0],["2017-06-30",30.5873,30.6552,30.2782,30.2857,1514200.0],["2017-07-03",30.3913,30.429,30.0595,30.0746,724200.0],["2017-07-05",30.0972,30.1425,29.856,29.9766,1118500.0],["2017-07-06",29.856,29.9841,29.8107,29.9087,864200.0],["2017-07-07",29.9238,30.1123,29.8786,29.9389,683600.0],["2017-07-10",29.9917,30.0671,29.8258,29.8258,960800.0],["2017-07-11",29.8861,29.9389,29.675,29.8484,802100.0],["2017-07-12",30.0746,30.1802,30.0294,30.0671,617900.0],["2017-07-13",30.0671,30.1651,29.8334,29.954,1385100.0],["2017-07-14",30.1952,30.3159,30.0595,30.1349,784300.0],["2017-07-17",30.1274,30.2556,30.0143,30.2556,727900.0],["2017-07-18",30.2706,30.429,30.2329,30.3686,624700.0],["2017-07-19",30.3837,30.5345,30.3385,30.5345,767900.0],["2017-07-20",30.6551,30.9266,30.5873,30.919,1256800.0],["2017-07-21",30.8889,31.2055,30.8286,31.198,829300.0],["2017-07-24",31.2206,31.4091,30.7909,30.7909,918600.0],["2017-07-25",30.7607,30.8436,30.4968,30.5722,687200.0],["2017-07-26",30.542,30.821,30.5119,30.8135,804000.0],["2017-07-27",30.7489,30.9692,30.7185,30.9464,765000.0],["2017-07-28",30.916,30.9844,30.6273,30.7489,1305100.0],["2017-07-31",30.7413,30.8553,30.6273,30.7945,1128900.0],["2017-08-01",30.7945,31.0984,30.7717,31.0224,1506800.0],["2017-08-02",30.8933,31.1212,30.7869,31.1136,973100.0],["2017-08-03",30.954,31.2656,30.954,31.22,1147500.0],["2017-08-04",31.4555,31.4555,30.9768,31.22,1051800.0],["2017-08-07",31.2352,31.3947,31.1744,31.3643,651500.0],["2017-08-08",31.3339,31.5923,31.2655,31.5847,729400.0],["2017-08-09",31.6758,31.7062,31.5163,31.5391,1195600.0],["2017-08-10",31.5315,31.7214,31.4707,31.6303,905400.0],["2017-08-11",31.5999,31.5999,31.3719,31.4327,1407000.0],["2017-08-14",31.4783,31.6834,31.4403,31.6606,652800.0],["2017-08-15",31.5619,31.881,31.5315,31.843,568900.0],["2017-08-16",31.8202,31.9949,31.805,31.9722,590300.0],["2017-08-17",32.0178,32.0254,31.6682,31.7366,949800.0],["2017-08-18",31.6758,32.1545,31.5923,32.0937,1412700.0],["2017-08-21",32.1393,32.2533,32.0405,32.2153,837900.0],["2017-08-22",32.2153,32.5344,32.1165,32.4584,1112700.0],["2017-08-23",32.428,32.7168,32.3217,32.6788,1502600.0],["2017-08-24",32.6712,32.7396,32.4812,32.5648,892400.0],["2017-08-25",32.6636,32.7396,32.466,32.5724,1142000.0],["2017-08-28",32.6408,32.7699,32.58,32.732,1178300.0],["2017-08-29",32.7775,32.8459,32.6484,32.7168,887700.0],["2017-08-30",32.6712,32.7168,32.4432,32.4964,1459200.0],["2017-08-31",32.4964,32.6256,32.4584,32.4736,981600.0],["2017-09-01",32.5496,32.6104,32.3217,32.3445,1049200.0],["2017-09-05",32.428,32.6484,32.3445,32.6028,1033600.0],["2017-09-06",32.6712,32.7168,32.3369,32.3673,711000.0],["2017-09-07",32.4736,32.694,32.4053,32.6332,1175100.0],["2017-09-08",32.618,32.8535,32.4812,32.8155,725500.0],["2017-09-11",32.7624,33.1954,32.7016,33.1271,939600.0],["2017-09-12",33.0511,33.0587,32.3748,32.4812,945900.0],["2017-09-13",32.4508,32.542,32.2001,32.2533,868000.0],["2017-09-14",32.2381,32.6332,32.1165,32.6104,840700.0],["2017-09-15",32.656,32.694,32.4052,32.5952,1954500.0],["2017-09-18",32.5876,32.6028,32.0254,32.2837,1059500.0],["2017-09-19",32.3065,32.4204,32.1469,32.3141,1605500.0],["2017-09-20",32.4204,32.4508,31.9038,32.0254,1507800.0],["2017-09-21",32.0557,32.2609,31.9342,31.957,653300.0],["2017-09-22",32.1469,32.1469,31.6986,31.7062,684400.0],["2017-09-25",31.6682,32.1469,31.5923,32.1013,975000.0],["2017-09-26",32.0557,32.1545,31.919,32.1013,1091000.0],["2017-09-27",31.9266,32.0405,31.3795,31.5923,1481400.0],["2017-09-28",31.5619,31.7442,31.2731,31.6834,1295700.0],["2017-09-29",31.6302,31.7366,31.4783,31.5847,1249000.0],["2017-10-02",31.3111,31.7518,31.3111,31.6075,1419800.0],["2017-10-03",31.5695,31.5847,31.1896,31.4403,1883700.0],["2017-10-04",31.5467,31.9646,31.4023,31.8734,2053100.0],["2017-10-05",31.8886,31.9418,31.7366,31.8354,2063800.0],["2017-10-06",31.7366,32.0177,31.6075,31.8506,1453400.0],["2017-10-09",31.9114,32.0481,31.8354,31.9038,1748700.0],["2017-10-10",31.9266,32.1849,31.7898,32.1697,870500.0],["2017-10-11",32.1545,32.6104,32.1545,32.4128,1687000.0],["2017-10-12",32.4053,32.694,32.4053,32.6788,1483900.0],["2017-10-13",32.7396,33.0207,32.618,32.7092,1690000.0],["2017-10-16",32.7396,32.8231,32.504,32.7623,1061600.0],["2017-10-17",32.7092,33.0131,32.656,33.0055,985000.0],["2017-10-18",32.9143,33.0131,32.77,32.9599,1014000.0],["2017-10-19",33.0511,33.3474,33.0131,33.317,939900.0],["2017-10-20",33.2714,33.4082,33.1574,33.3322,871600.0],["2017-10-23",33.3322,33.393,33.2182,33.2562,783800.0],["2017-10-24",33.2334,33.3018,32.9447,33.0359,1167800.0],["2017-10-25",32.9675,32.9979,32.4584,32.8611,1438800.0],["2017-10-26",32.9979,33.2486,32.9067,32.9599,1020500.0],["2017-10-27",32.9067,33.2714,32.8231,33.241,914300.0],["2017-10-30",33.1836,33.3979,32.9693,33.0459,1277800.0],["2017-10-31",33.0153,33.2066,32.954,33.1071,1404900.0],["2017-11-01",33.0918,33.176,32.8316,32.9617,1454500.0],["2017-11-02",32.9999,33.3596,32.8928,32.954,2169200.0],["2017-11-03",32.9081,33.9719,32.8163,33.5433,2344900.0],["2017-11-06",33.5051,33.6122,33.3137,33.3596,1337200.0],["2017-11-07",33.4362,33.8341,33.2984,33.8035,1063400.0],["2017-11-08",33.727,33.8954,33.4362,33.727,1296300.0],["2017-11-09",33.5586,33.8112,33.528,33.75,902500.0],["2017-11-10",33.6275,33.6658,33.4132,33.4285,1485500.0],["2017-11-13",33.4362,33.9107,33.4362,33.903,1757800.0],["2017-11-14",33.8418,34.6147,33.8341,34.5765,1523200.0],["2017-11-15",34.6683,34.8596,34.1632,34.2168,1386000.0],["2017-11-16",34.1785,34.2474,34.0255,34.1556,1204400.0],["2017-11-17",34.0637,34.2168,33.8035,33.9795,3561100.0],["2017-11-20",34.0025,34.0484,33.7729,33.8724,1220300.0],["2017-11-21",33.9107,33.9795,33.704,33.7882,1291000.0],["2017-11-22",33.7729,33.926,33.6811,33.8188,949800.0],["2017-11-24",33.8418,33.9872,33.7882,33.8418,339700.0],["2017-11-27",33.926,34.1632,33.7576,34.1403,934100.0],["2017-11-28",34.1862,34.3239,33.903,34.2704,959600.0],["2017-11-29",34.2474,34.676,34.1556,34.3622,1131400.0],["2017-11-30",34.3928,34.6147,34.3392,34.5229,2355200.0],["2017-12-01",34.6377,34.7295,34.079,34.3086,1500200.0],["2017-12-04",34.4617,34.6071,34.1403,34.2015,963400.0],["2017-12-05",34.255,34.278,33.6428,33.9336,1260200.0],["2017-12-06",33.9642,34.2015,33.903,34.0867,1374800.0],["2017-12-07",34.1096,34.1632,33.88,34.1632,1081200.0],["2017-12-08",34.079,34.4005,33.9872,34.3928,752600.0],["2017-12-11",34.3545,34.5153,34.0561,34.5,922900.0],["2017-12-12",34.3928,34.4311,33.6734,33.6811,982900.0],["2017-12-13",33.8571,34.1249,33.6887,33.8954,1387900.0],["2017-12-14",33.7653,33.8571,33.3367,33.6352,1097600.0],["2017-12-15",33.7117,34.0255,33.6275,34.0025,3155300.0],["2017-12-18",33.7423,33.9566,33.2372,33.3673,1622500.0],["2017-12-19",33.3214,33.3979,32.6938,32.7321,1489100.0],["2017-12-20",32.6938,32.9234,32.5254,32.5331,1152300.0],["2017-12-21",32.3571,32.5867,32.2806,32.3877,965900.0],["2017-12-22",32.3724,32.6403,32.3724,32.5255,1083800.0],["2017-12-26",32.5484,32.7321,32.2806,32.2882,1079500.0],["2017-12-27",32.38,32.5408,32.3494,32.4642,1008300.0],["2017-12-28",32.6403,32.7015,32.4719,32.6479,1246700.0],["2017-12-29",32.7474,32.8851,32.579,32.6096,1101300.0],["2018-01-02",32.6173,32.6938,32.1811,32.227,1392900.0],["2018-01-03",32.1658,32.4183,31.7525,31.9438,1481800.0],["2018-01-04",31.8673,32.1352,31.5382,31.5688,1352500.0],["2018-01-05",31.6683,31.7525,31.3163,31.4387,1665000.0],["2018-01-08",31.4387,31.8214,31.4158,31.7908,1718900.0],["2018-01-09",31.7066,31.7602,31.2857,31.3086,1747400.0],["2018-01-10",31.1479,31.2321,30.727,30.7576,1785800.0],["2018-01-11",30.704,30.8647,30.3902,30.4897,1567400.0],["2018-01-12",30.4362,30.5433,30.2219,30.2525,1642800.0],["2018-01-16",30.4285,30.528,30.0994,30.2755,4681800.0],["2018-01-17",30.3826,30.7423,30.3443,30.6581,2385900.0],["2018-01-18",30.6658,30.6964,30.1224,30.3673,2024200.0],["2018-01-19",30.4668,30.5816,30.1071,30.1607,2040900.0],["2018-01-22",30.3061,30.5051,30.1913,30.2678,1689200.0],["2018-01-23",30.2984,30.7959,30.2984,30.7346,1809900.0],["2018-01-24",30.6275,30.6658,30.4821,30.4974,1076800.0],["2018-01-25",30.4974,30.9336,30.4515,30.9107,1414600.0],["2018-01-26",30.9719,31.0255,30.5357,30.8418,1479900.0],["2018-01-29",30.7117,30.75,30.3137,30.3137,1284300.0],["2018-01-30",30.6039,30.712,30.2412,30.3029,1912000.0],["2018-01-31",30.3184,30.7197,30.1563,30.6811,1930600.0],["2018-02-01",30.6734,30.7969,30.0791,30.164,1502600.0],["2018-02-02",29.6854,30.2489,29.6854,30.0328,1888800.0],["2018-02-05",30.0019,30.3647,29.5002,29.5002,2431300.0],["2018-02-06",29.1606,29.3535,28.435,28.9522,3223800.0],["2018-02-07",28.9445,29.3613,28.8287,28.9445,1891500.0],["2018-02-08",28.9368,29.4462,28.6589,28.6666,2675000.0],["2018-02-09",28.6666,29.8861,28.6666,29.6546,3225500.0],["2018-02-12",29.6623,29.8475,29.3613,29.7009,2176900.0],["2018-02-13",29.5697,29.917,29.2455,29.8167,1774000.0],["2018-02-14",29.6237,29.7086,29.369,29.4153,1924100.0],["2018-02-15",29.5774,30.1485,29.5079,30.1408,1758900.0],["2018-02-16",30.0482,30.7274,30.0019,30.6811,3173200.0],["2018-02-20",30.4959,30.6425,30.0636,30.2103,2616600.0],["2018-02-21",30.1022,30.411,29.8089,29.8089,1757600.0],["2018-02-22",29.8784,30.0945,29.6777,29.7935,2138200.0],["2018-02-23",29.5851,30.4264,29.3381,30.4264,1959000.0],["2018-02-26",30.4496,30.5576,30.1794,30.5113,1645400.0],["2018-02-27",30.4882,30.7352,29.9401,29.9479,1935100.0],["2018-02-28",30.0791,30.1949,29.8244,29.8321,1929800.0],["2018-03-01",29.8784,30.2566,29.5774,29.7086,2222200.0],["2018-03-02",29.7781,30.0714,29.2146,29.5002,2124200.0],["2018-03-05",29.369,30.0945,29.2609,30.0482,2390200.0],["2018-03-06",29.7781,29.8784,29.4153,29.4616,1415100.0],["2018-03-07",29.4153,29.5774,29.2686,29.3767,1081200.0],["2018-03-08",29.3844,29.6623,29.3844,29.5774,1028600.0],["2018-03-09",29.6005,29.8784,29.4848,29.8784,1721300.0],["2018-03-12",29.9787,30.3492,29.9093,30.2643,3295700.0],["2018-03-13",30.3415,30.6425,30.2103,30.3338,2350400.0],["2018-03-14",30.4419,30.766,30.3106,30.519,1928400.0],["2018-03-15",30.4573,30.8818,30.3955,30.6117,2048200.0],["2018-03-16",30.7274,31.0439,30.6271,30.9744,5792700.0],["2018-03-19",30.8741,31.1056,30.6039,30.7429,1668800.0],["2018-03-20",30.7506,30.9358,30.5654,30.6271,1151000.0],["2018-03-21",30.658,31.0285,30.5345,30.6117,1150900.0],["2018-03-22",30.6503,31.3218,30.5962,30.7429,1653500.0],["2018-03-23",30.8278,31.0748,30.3955,30.4496,1933900.0],["2018-03-26",30.4804,30.8046,30.4341,30.7506,1284100.0],["2018-03-27",30.8046,31.5379,30.5962,31.2832,1744900.0],["2018-03-28",31.3449,31.5996,31.2137,31.3526,1985800.0],["2018-03-29",31.3681,31.6768,31.3295,31.5379,1485800.0],["2018-04-02",31.6074,31.8543,31.2291,31.4839,2066200.0],["2018-04-03",31.4375,31.6845,31.3295,31.507,1730800.0],["2018-04-04",31.561,31.754,31.3063,31.5842,1759400.0],["2018-04-05",31.5533,31.9315,31.1365,31.9007,2004400.0],["2018-04-06",31.9315,31.9933,31.561,31.6614,2155300.0],["2018-04-09",31.6459,31.9238,31.507,31.6845,1684400.0],["2018-04-10",31.6228,31.7463,31.3912,31.453,2198400.0],["2018-04-11",31.4298,31.7154,31.3835,31.6614,1907100.0],["2018-04-12",31.6614,31.8003,31.1674,31.2755,2068000.0],["2018-04-13",31.4144,31.8235,31.3912,31.7309,1469400.0],["2018-04-16",31.8698,32.2248,31.8389,32.1013,1292800.0],["2018-04-17",32.1399,32.4718,32.0473,32.302,1476300.0],["2018-04-18",32.3869,32.6494,32.0936,32.1091,2232100.0],["2018-04-19",32.055,32.1399,31.8466,32.055,1373500.0],["2018-04-20",32.1013,32.1013,31.8235,32.0628,1673000.0],["2018-04-23",32.1013,32.3329,31.9933,32.1785,970300.0],["2018-04-24",32.2866,32.6957,32.2557,32.495,1713100.0],["2018-04-25",32.3946,32.8037,32.2789,32.5953,1415000.0],["2018-04-26",32.6416,33.1665,32.4409,33.0816,1489800.0],["2018-04-27",33.0155,33.5522,33.0155,33.4978,1291800.0],["2018-04-30",33.6223,33.6612,33.3655,33.4122,1538900.0],["2018-05-01",33.4511,33.5056,33.28,33.3111,1234500.0],["2018-05-02",33.2644,33.5911,33.171,33.35,1752600.0],["2018-05-03",33.21,33.8167,32.7043,33.63,1753400.0],["2018-05-04",33.6534,33.8012,33.4978,33.6611,1599700.0],["2018-05-07",33.63,33.6767,33.3266,33.4044,1040600.0],["2018-05-08",33.2644,33.2644,32.3931,32.4554,1636800.0],["2018-05-09",32.5487,32.5565,31.9108,32.0975,1663100.0],["2018-05-10",32.3387,32.4942,32.1675,32.4709,1110800.0],["2018-05-11",32.4943,32.6032,32.3542,32.4087,974600.0],["2018-05-14",32.4476,32.502,31.9964,32.2142,1424200.0],["2018-05-15",31.9575,32.1597,31.693,31.9341,1493300.0],["2018-05-16",31.9497,32.0197,31.5607,31.8097,1472000.0],["2018-05-17",31.7941,31.9964,31.5452,31.6152,1446400.0],["2018-05-18",31.693,31.7863,31.3507,31.5607,1760700.0],["2018-05-21",31.5841,31.6696,31.2418,31.3351,2436400.0],["2018-05-22",31.3662,31.5063,31.2029,31.3351,1422300.0],["2018-05-23",31.4207,31.6307,31.3196,31.4985,1917800.0],["2018-05-24",31.5374,31.7941,31.4596,31.7008,2062900.0],["2018-05-25",31.693,31.8486,31.6307,31.7319,1696000.0],["2018-05-29",31.623,32.0275,31.5685,31.8952,2773100.0],["2018-05-30",31.7397,32.3231,31.693,32.2375,2353200.0],["2018-05-31",32.2142,32.5254,31.9653,32.222,2012500.0],["2018-06-01",32.1286,32.1286,31.4829,31.6074,1415400.0],["2018-06-04",31.7008,31.7085,31.1951,31.2962,1360600.0],["2018-06-05",31.304,31.3585,30.7517,30.9228,1967100.0],["2018-06-06",30.9384,31.0006,30.386,30.4405,1626700.0],["2018-06-07",30.4561,30.845,30.3316,30.4872,1450400.0],["2018-06-08",30.5805,30.6428,30.3938,30.5183,974900.0],["2018-06-11",30.5261,30.6039,29.8337,29.8571,1128900.0],["2018-06-12",29.8493,30.4172,29.7326,30.3783,1252600.0],["2018-06-13",30.4716,30.6817,30.2694,30.4716,2028700.0],["2018-06-14",30.4794,30.845,30.4794,30.8217,1503500.0],["2018-06-15",30.7906,31.1795,30.6117,31.0862,3015600.0],["2018-06-18",31.0629,31.3896,31.0084,31.374,1386200.0],["2018-06-19",31.4829,31.9653,31.4829,31.9575,2097500.0],["2018-06-20",31.9964,32.0975,31.7241,31.9341,1298800.0],["2018-06-21",31.9264,32.0586,31.763,31.8719,1102600.0],["2018-06-22",32.1131,32.1131,31.7941,31.9653,1447700.0],["2018-06-25",32.0197,32.9999,31.9497,32.8754,2735600.0],["2018-06-26",32.8054,33.1788,32.3153,32.891,1782500.0],["2018-06-27",32.8832,33.0777,32.7199,32.9921,1342700.0],["2018-06-28",32.9766,33.28,32.8754,32.9532,1219400.0],["2018-06-29",32.9299,33.101,32.681,32.9221,1553600.0],["2018-07-02",33.0077,33.2411,32.7899,33.2255,1222600.0],["2018-07-03",33.2255,33.6612,33.0466,33.4433,670600.0],["2018-07-05",33.5289,33.7778,33.2566,33.77,1166800.0],["2018-07-06",33.7778,34.1901,33.6923,34.1046,1002600.0],["2018-07-09",34.0501,34.0501,32.7043,32.8132,1185600.0],["2018-07-10",32.8132,33.2955,32.5098,33.101,1622800.0],["2018-07-11",33.1477,33.5989,33.101,33.5367,1120800.0],["2018-07-12",33.5289,33.6456,33.2877,33.56,1408100.0],["2018-07-13",33.6456,33.7234,33.2333,33.3967,882800.0],["2018-07-16",33.4044,33.4356,33.1244,33.28,724800.0],["2018-07-17",33.3578,33.49,33.2099,33.3578,805900.0],["2018-07-18",33.3344,33.3344,32.9921,33.2099,762500.0],["2018-07-19",33.3966,33.7234,33.2955,33.42,1696900.0],["2018-07-20",33.3189,33.42,32.8288,33.0933,1098000.0],["2018-07-23",33.1322,33.2333,32.6809,32.8132,907200.0],["2018-07-24",32.6809,32.9143,32.2142,32.821,1753700.0],["2018-07-25",32.7976,33.0077,32.6654,32.7665,1079900.0],["2018-07-26",32.961,33.5211,32.961,33.4978,1356700.0],["2018-07-27",33.4356,33.7778,33.3189,33.4044,1038200.0],["2018-07-30",33.3456,33.3927,33.0712,33.1731,872800.0],["2018-07-31",33.3143,33.7141,33.1575,33.6906,1322000.0],["2018-08-01",33.4868,33.526,32.9301,33.2202,1430500.0],["2018-08-02",33.2437,33.573,32.9536,33.2986,1359400.0],["2018-08-03",32.883,33.7612,32.4518,33.526,1803100.0],["2018-08-06",33.6279,34.0121,33.5416,33.6436,1676900.0],["2018-08-07",33.5965,33.5965,33.2437,33.3927,2242800.0],["2018-08-08",33.2829,33.4005,33.1261,33.2986,1885900.0],["2018-08-09",33.3456,33.573,33.228,33.5416,1343100.0],["2018-08-10",33.6985,33.8709,33.4319,33.4946,1595700.0],["2018-08-13",33.3378,33.5652,33.1183,33.4946,2276200.0],["2018-08-14",33.4397,33.7063,33.4005,33.5024,1155300.0],["2018-08-15",33.5103,34.0513,33.5103,33.7298,1370400.0],["2018-08-16",33.6671,34.0905,33.5887,34.0591,880900.0],["2018-08-17",33.9885,34.3727,33.9493,34.1767,1136800.0],["2018-08-20",34.2238,34.3178,34.0121,34.0826,1036300.0],["2018-08-21",34.0121,34.1218,33.7298,33.8709,937600.0],["2018-08-22",33.8866,33.9493,33.4867,33.5965,813600.0],["2018-08-23",33.6279,33.9337,33.5024,33.7455,1038200.0],["2018-08-24",33.6593,33.9023,33.4868,33.8553,825300.0],["2018-08-27",33.9023,33.9886,33.3927,33.5495,698600.0],["2018-08-28",33.4946,33.5808,33.3299,33.4005,825100.0],["2018-08-29",33.4711,33.6749,33.4084,33.6514,715200.0],["2018-08-30",33.7533,33.8474,33.6201,33.7063,862700.0],["2018-08-31",33.7141,33.8866,33.4789,33.5887,1276300.0],["2018-09-04",33.4946,33.9337,33.4868,33.7847,918800.0],["2018-09-05",33.7847,34.3022,33.7847,34.2865,959200.0],["2018-09-06",34.2551,34.4982,33.9729,34.3884,1092300.0],["2018-09-07",34.1689,34.31,33.8945,33.9258,1424900.0],["2018-09-10",34.0826,34.4433,34.0356,34.3257,1084900.0],["2018-09-11",34.5374,34.5374,34.1375,34.1846,916200.0],["2018-09-12",34.1453,34.4119,34.0748,34.1767,779300.0],["2018-09-13",34.2316,34.4198,33.9964,34.4198,807500.0],["2018-09-14",34.2473,34.3963,33.8945,34.3649,1172400.0],["2018-09-17",34.4668,34.5531,34.2551,34.4903,862900.0],["2018-09-18",34.6236,34.6393,34.2081,34.3727,1178600.0],["2018-09-19",34.4198,34.4355,33.4162,33.5887,1370100.0],["2018-09-20",33.5416,33.8082,33.2986,33.8082,931300.0],["2018-09-21",33.7925,34.0826,33.5416,33.8945,2963900.0],["2018-09-24",33.8553,33.9572,33.6514,33.6514,1303200.0],["2018-09-25",33.62,33.6279,33.079,33.1183,837300.0],["2018-09-26",33.228,33.377,32.7419,32.7576,1280700.0],["2018-09-27",32.836,33.2829,32.7184,32.9771,2055000.0],["2018-09-28",33.1418,33.3927,33.0477,33.377,2945100.0],["2018-10-01",33.2672,33.3613,33.0555,33.2515,1760900.0],["2018-10-02",33.3456,33.9415,33.2594,33.8082,1620500.0],["2018-10-03",33.7925,33.9493,33.0398,33.3692,1530100.0],["2018-10-04",33.2672,33.6514,32.9536,33.5338,1158200.0],["2018-10-05",33.5338,34.2943,33.5338,34.1924,1284000.0],["2018-10-08",34.2708,34.8432,34.2238,34.5844,1433000.0],["2018-10-09",34.6393,34.9216,34.4198,34.5766,1674600.0],["2018-10-10",34.4825,35.047,34.4276,34.4276,1863100.0],["2018-10-11",34.5923,34.5923,33.3613,33.4162,2502800.0],["2018-10-12",33.3456,33.4554,32.9379,33.2908,1586000.0],["2018-10-15",33.2986,33.6122,33.2045,33.3692,1727800.0],["2018-10-16",33.377,33.965,33.1575,33.7769,1279200.0],["2018-10-17",33.7533,33.9493,33.573,33.8945,1232600.0],["2018-10-18",33.9572,34.1454,33.7769,33.965,1193600.0],["2018-10-19",34.0121,34.6785,33.9885,34.5374,1550600.0],["2018-10-22",34.4825,34.6315,34.0905,34.2394,1103000.0],["2018-10-23",34.4511,34.6236,33.9807,34.1846,1618300.0],["2018-10-24",34.31,34.9451,34.0591,34.7647,1660800.0],["2018-10-25",34.4982,34.4982,33.8631,34.1218,1873200.0],["2018-10-26",34.263,34.3806,33.3378,33.6044,2130300.0],["2018-10-29",33.6514,34.3022,33.6514,34.2081,1657500.0],["2018-10-30",34.3938,34.5123,33.9118,34.378,1974900.0],["2018-10-31",34.0856,34.2673,33.6194,33.9592,2176200.0],["2018-11-01",33.9592,34.0303,33.6827,33.8644,1814300.0],["2018-11-02",33.9987,34.0777,33.3587,33.5562,1850100.0],["2018-11-05",33.659,34.1014,33.6511,33.9355,1658600.0],["2018-11-06",33.9829,34.3068,33.9434,34.2594,1331000.0],["2018-11-07",34.9073,34.9864,34.2278,34.6308,2145000.0],["2018-11-08",34.694,34.7651,34.212,34.6308,1307700.0],["2018-11-09",34.6624,35.3498,34.6229,35.2471,1448400.0],["2018-11-12",35.1128,36.132,35.0021,35.7054,2003700.0],["2018-11-13",35.7607,35.8397,35.3735,35.65,2698200.0],["2018-11-14",35.4762,35.6026,35.1681,35.2866,1821600.0],["2018-11-15",35.0812,35.7369,34.8599,35.65,1791400.0],["2018-11-16",36.0135,36.1004,35.4999,35.7528,1219800.0],["2018-11-19",35.7291,36.0609,35.5789,35.8555,1535000.0],["2018-11-20",36.0372,36.3849,35.6184,35.7607,1250900.0],["2018-11-21",35.2866,35.4446,34.7335,34.8204,1964300.0],["2018-11-23",34.8757,34.8757,34.6387,34.7493,636800.0],["2018-11-26",34.7414,35.0179,34.5913,34.9942,1388300.0],["2018-11-27",35.018,35.413,34.852,35.3893,1408900.0],["2018-11-28",35.3972,35.5947,35.2313,35.3735,1576400.0],["2018-11-29",35.3735,35.3735,34.8599,35.2945,1204800.0],["2018-11-30",35.4209,35.8792,35.2787,35.8634,1889300.0],["2018-12-03",35.8476,36.29,35.3498,36.2663,1217300.0],["2018-12-04",36.4244,36.8036,36.298,36.4797,1346500.0],["2018-12-06",36.5903,36.6535,35.6738,36.1241,2235700.0],["2018-12-07",36.1399,36.377,35.7844,36.2189,1323400.0],["2018-12-10",36.2584,36.4165,35.7054,36.2979,1482100.0],["2018-12-11",36.3137,36.7009,36.1241,36.5666,1300200.0],["2018-12-12",36.5192,36.7404,36.1952,36.2584,1398400.0],["2018-12-13",36.1952,36.5903,36.1952,36.4402,1849200.0],["2018-12-14",36.132,36.2268,35.5157,35.8081,7159100.0],["2018-12-17",35.895,35.9266,34.7414,34.8678,3321100.0],["2018-12-18",35.1049,35.3261,34.5518,34.7019,3149500.0],["2018-12-19",34.7888,34.9784,34.3859,34.5439,3250900.0],["2018-12-20",34.536,35.1049,34.1725,34.6229,3426200.0],["2018-12-21",34.6387,35.4604,34.2989,34.3305,4282600.0],["2018-12-24",34.4412,34.4412,32.537,32.5607,1241800.0],["2018-12-26",32.6002,32.9953,32.1419,32.9321,2484700.0],["2018-12-27",32.8846,33.1928,32.3,33.177,3018700.0],["2018-12-28",33.2639,33.5246,32.9953,33.2244,2441900.0],["2018-12-31",33.6273,34.0698,32.9004,33.3824,1421000.0],["2019-01-02",33.3113,33.335,32.3079,32.5133,2797900.0],["2019-01-03",32.5212,32.9083,32.3474,32.5686,2475500.0],["2019-01-04",32.3948,32.9953,32.3948,32.9636,1773000.0],["2019-01-07",33.4219,33.4219,32.4896,32.7345,1583500.0],["2019-01-08",32.7819,33.2639,32.6239,33.2402,1747000.0],["2019-01-09",33.2323,33.3271,32.853,32.9399,1279100.0],["2019-01-10",32.9479,33.6274,32.7977,33.5878,1627600.0],["2019-01-11",33.5325,33.6115,33.098,33.1533,1646900.0],["2019-01-14",32.9479,33.0269,32.1972,32.5923,2361300.0],["2019-01-15",32.6002,33.2402,32.4343,33.2086,2315500.0],["2019-01-16",33.2402,33.6115,32.8767,33.493,1907400.0],["2019-01-17",33.5167,33.659,33.4061,33.6036,1167500.0],["2019-01-18",33.659,33.9592,33.5404,33.9355,2022000.0],["2019-01-22",34.1014,34.3227,33.6353,34.0856,1976700.0],["2019-01-23",33.975,34.4886,33.975,34.4807,1749200.0],["2019-01-24",34.4017,34.7414,34.1014,34.7019,1610400.0],["2019-01-25",34.4886,34.7414,34.0066,34.054,1776800.0],["2019-01-28",34.1567,34.2515,33.7222,33.9434,1234200.0],["2019-01-29",34.0935,34.2594,33.9197,34.0066,938800.0],["2019-01-30",34.162,34.7037,33.8672,34.5205,1770100.0],["2019-01-31",34.8391,35.4924,34.4169,35.4287,2652300.0],["2019-02-01",35.3331,35.4526,34.7117,35.1817,3437400.0],["2019-02-04",35.0543,35.2534,34.3532,35.2534,1240200.0],["2019-02-05",35.1738,35.4128,35.0144,35.3411,1101900.0],["2019-02-06",35.1977,35.4048,35.0144,35.2375,989200.0],["2019-02-07",35.118,35.6597,35.0941,35.6438,1909400.0],["2019-02-08",35.6518,35.8987,35.3809,35.8509,1216700.0],["2019-02-11",35.827,35.9784,35.6518,35.7872,1314800.0],["2019-02-12",35.9784,36.0501,35.5641,35.8111,1684000.0],["2019-02-13",35.8111,35.843,35.5243,35.7713,1198900.0],["2019-02-14",35.843,36.0182,35.5721,35.7553,1877400.0],["2019-02-15",36.0182,36.0182,35.596,35.835,2110000.0],["2019-02-19",35.7553,36.074,35.6279,35.9704,1355000.0],["2019-02-20",35.9545,36.1377,35.7394,35.9864,1718900.0],["2019-02-21",35.9545,36.4564,35.6836,36.3529,1361800.0],["2019-02-22",35.6677,36.4883,35.6677,36.3927,1676100.0],["2019-02-25",36.4484,36.4962,35.9226,36.1218,1342400.0],["2019-02-26",36.2652,36.3449,36.0342,36.2174,1470000.0],["2019-02-27",36.2094,36.2891,35.9943,36.2094,1203300.0],["2019-02-28",36.2493,36.6397,36.1616,36.5441,1886700.0],["2019-03-01",36.6476,36.791,36.1457,36.5441,1932600.0],["2019-03-04",36.5281,36.9185,36.4644,36.8707,1841600.0],["2019-03-05",36.8468,36.8707,36.4883,36.568,1523100.0],["2019-03-06",36.6237,36.7831,36.3927,36.6636,1196800.0],["2019-03-07",36.7273,37.0221,36.6954,36.799,1423600.0],["2019-03-08",36.8388,37.03,36.5919,36.8468,1609000.0],["2019-03-11",36.9663,37.2292,36.8866,37.1973,1345100.0],["2019-03-12",37.269,37.6196,37.1734,37.5638,2268300.0],["2019-03-13",37.5081,37.7072,37.4443,37.5559,2016400.0],["2019-03-14",37.5797,37.7152,37.3089,37.3885,1902400.0],["2019-03-15",37.3168,37.8267,37.3168,37.763,5524800.0],["2019-03-18",37.6993,37.7949,37.3328,37.524,1360600.0],["2019-03-19",37.5001,37.5479,36.8627,37.0141,1347100.0],["2019-03-20",37.1177,37.4841,36.9265,37.1097,1649300.0],["2019-03-21",37.0699,37.5797,37.0141,37.5399,1140800.0],["2019-03-22",37.6594,38.1534,37.6196,37.8825,1165500.0],["2019-03-25",37.9462,38.0498,37.7152,37.9144,1258900.0],["2019-03-26",37.9223,38.1693,37.8666,38.1295,800400.0],["2019-03-27",38.1454,38.1454,37.6833,37.9064,1161000.0],["2019-03-28",37.9223,38.0578,37.2212,37.3646,1034800.0],["2019-03-29",37.3487,37.5797,37.1814,37.5479,1262900.0],["2019-04-01",37.5479,37.5559,37.0858,37.3248,1350400.0],["2019-04-02",37.3806,37.3885,36.9504,37.0858,1712800.0],["2019-04-03",37.0619,37.1655,36.7592,37.0699,1704600.0],["2019-04-04",37.1575,37.1655,36.6397,36.9026,1111500.0],["2019-04-05",36.8149,37.2531,36.7831,37.2372,986500.0],["2019-04-08",37.1655,37.2451,36.8309,36.9344,939900.0],["2019-04-09",36.9424,37.0221,36.807,36.9982,833900.0],["2019-04-10",37.0221,37.3646,36.791,36.8787,837600.0],["2019-04-11",36.9026,37.1655,36.8866,37.1495,1152500.0],["2019-04-12",37.0938,37.3168,36.7592,37.2929,801700.0],["2019-04-15",37.3168,37.4364,37.1256,37.2292,764600.0],["2019-04-16",37.2133,37.3646,36.5919,36.7273,801900.0],["2019-04-17",36.7592,36.8229,36.552,36.568,776600.0],["2019-04-18",36.552,36.8627,36.4484,36.6317,1898000.0],["2019-04-22",36.6078,36.7353,36.4246,36.5998,1113000.0],["2019-04-23",36.7273,36.9583,36.5441,36.8388,1005000.0],["2019-04-24",36.9105,37.285,36.8388,37.1894,1248400.0],["2019-04-25",37.0141,37.4762,36.8468,37.3407,962000.0],["2019-04-26",37.4682,37.771,37.3965,37.4284,1124900.0],["2019-04-29",37.32,37.3762,37.031,37.1514,802100.0],["2019-04-30",37.2317,37.9542,37.0952,37.914,1409700.0],["2019-05-01",37.7214,38.0585,37.3923,37.5528,1248500.0],["2019-05-02",37.5689,37.7696,37.2959,37.4725,1400800.0],["2019-05-03",37.6893,38.1308,37.4083,37.906,1270700.0],["2019-05-06",38.0023,38.3555,37.6973,37.8338,783100.0],["2019-05-07",37.7294,37.9301,37.4484,37.6331,1059800.0],["2019-05-08",37.617,37.6331,37.023,37.0551,1397100.0],["2019-05-09",37.023,37.2879,36.9347,37.1514,1057500.0],["2019-05-10",37.1514,37.89,37.1113,37.8739,734700.0],["2019-05-13",37.8498,38.4679,37.8017,38.4118,1057400.0],["2019-05-14",38.4278,38.4679,37.9461,38.0104,990000.0],["2019-05-15",38.0666,38.195,37.9221,37.9783,885800.0],["2019-05-16",37.89,38.4358,37.5528,38.3475,1069000.0],["2019-05-17",38.2191,38.789,38.1147,38.6124,790000.0],["2019-05-20",38.6686,38.9255,38.5723,38.6927,929000.0],["2019-05-21",38.7168,38.9897,38.5402,38.5964,840600.0],["2019-05-22",38.6606,38.9255,38.5161,38.9095,756800.0],["2019-05-23",38.9175,39.1744,38.8693,39.1503,983000.0],["2019-05-24",39.2386,39.3991,39.062,39.1101,695600.0],["2019-05-28",39.1503,39.1503,38.1147,38.2512,1654600.0],["2019-05-29",38.3395,38.3716,37.5608,37.6411,1152100.0],["2019-05-30",37.7133,37.8659,37.5207,37.6411,801600.0],["2019-05-31",37.6411,38.203,37.6411,38.0987,1210100.0],["2019-06-03",38.2191,38.6044,37.9542,38.5322,1333200.0],["2019-06-04",38.5884,38.5964,37.601,38.492,988000.0],["2019-06-05",38.6365,39.5918,38.5161,39.3911,1207300.0],["2019-06-06",39.5436,39.6881,39.2948,39.5597,815600.0],["2019-06-07",39.8085,40.0895,39.3028,39.3349,1042900.0],["2019-06-10",39.2546,39.3108,38.8693,39.1583,657600.0],["2019-06-11",39.054,39.2386,38.492,38.7007,1199200.0],["2019-06-12",38.9737,39.3991,38.9175,39.367,780200.0],["2019-06-13",39.6881,39.6881,39.1824,39.5195,1152000.0],["2019-06-14",39.648,40.1457,39.5998,40.1377,1126200.0],["2019-06-17",40.1056,40.2019,39.5918,39.8166,891600.0],["2019-06-18",40.0494,40.0494,39.2306,39.4874,1557600.0],["2019-06-19",39.3831,39.953,38.9978,39.8567,2521100.0],["2019-06-20",40.0734,40.2019,39.64,40.1216,984400.0],["2019-06-21",40.1216,40.2581,39.4955,40.1056,1925500.0],["2019-06-24",40.226,40.25,39.8567,39.9851,878200.0],["2019-06-25",40.1296,40.2501,39.8888,39.9611,1370900.0],["2019-06-26",40.2741,40.2741,39.2707,39.3189,1460400.0],["2019-06-27",39.359,39.6079,39.1503,39.2787,1137500.0],["2019-06-28",39.1904,39.6881,39.1904,39.3991,1361700.0],["2019-07-01",39.6962,39.6962,38.9175,39.3269,873300.0],["2019-07-02",39.4393,40.0333,39.3349,39.8888,1500400.0],["2019-07-03",40.0494,40.4347,40.0494,40.2822,749900.0],["2019-07-05",39.929,40.3143,39.4553,40.0975,810000.0],["2019-07-08",40.1216,40.2982,39.8085,40.0815,924100.0],["2019-07-09",40.0333,40.2501,39.8005,40.226,987000.0],["2019-07-10",40.2581,40.6193,40.1377,40.4347,982300.0],["2019-07-11",40.3223,40.5952,40.0815,40.3705,881100.0],["2019-07-12",40.3705,40.539,39.9049,40.0173,632900.0],["2019-07-15",40.0173,40.2019,39.8166,40.1377,725900.0],["2019-07-16",39.9852,40.1296,39.7845,40.0975,673500.0],["2019-07-17",40.1136,40.5872,40.1136,40.3544,824400.0],["2019-07-18",40.3544,40.8441,40.0895,40.82,798600.0],["2019-07-19",40.804,40.9003,40.0734,40.0815,892100.0],["2019-07-22",40.1698,40.226,39.6801,40.0494,743000.0],["2019-07-23",40.1698,40.3544,39.7202,39.8085,816600.0],["2019-07-24",40.0413,40.0895,39.4714,39.7443,796600.0],["2019-07-25",39.7925,39.9129,39.4633,39.648,797900.0],["2019-07-26",39.7042,40.0333,39.5517,39.9691,825600.0],["2019-07-29",40.0735,40.4909,39.8728,40.2581,1275700.0],["2019-07-30",40.2945,40.5694,39.9872,40.157,1056700.0],["2019-07-31",40.1409,40.4723,39.8417,40.0519,1314500.0],["2019-08-01",39.9792,40.6664,39.486,40.4076,1547000.0],["2019-08-02",40.7796,41.0949,39.4294,40.5289,1358600.0],["2019-08-05",40.6664,41.014,40.0519,40.2217,1954600.0],["2019-08-06",40.2945,40.9817,39.7366,40.7796,1559400.0],["2019-08-07",40.7553,41.3131,40.3025,40.9817,1335200.0],["2019-08-08",40.8847,41.6042,40.6987,41.5072,1122300.0],["2019-08-09",41.677,41.7821,41.3778,41.6285,816200.0],["2019-08-12",41.7659,41.8548,41.394,41.5395,1465600.0],["2019-08-13",41.394,41.7659,41.297,41.588,971100.0],["2019-08-14",41.7174,41.7497,40.9736,41.111,761700.0],["2019-08-15",41.0787,41.8063,40.6906,41.6931,1201800.0],["2019-08-16",41.9438,42.0165,41.6689,41.7416,1048900.0],["2019-08-19",41.7821,42.1701,41.6365,42.0246,750200.0],["2019-08-20",42.1701,42.1701,41.7093,41.9357,572000.0],["2019-08-21",41.9518,42.2025,41.774,42.1701,992900.0],["2019-08-22",42.1782,42.2752,41.8548,42.1863,866800.0],["2019-08-23",42.1621,42.4531,41.4587,41.7497,982100.0],["2019-08-26",41.8063,42.2672,41.774,42.251,647800.0],["2019-08-27",42.2995,42.6471,42.2752,42.3157,1342500.0],["2019-08-28",42.3318,42.5986,42.1055,42.348,2199400.0],["2019-08-29",42.4531,42.8492,42.0003,42.4693,1174700.0],["2019-08-30",42.631,42.7361,42.2833,42.4046,1587400.0],["2019-09-03",42.6471,43.5041,42.4288,43.302,2263800.0],["2019-09-04",43.4233,43.5526,42.8897,43.2616,1529700.0],["2019-09-05",42.9948,43.0837,42.3884,42.4935,1627700.0],["2019-09-06",42.6391,42.6956,41.9518,42.251,1778700.0],["2019-09-09",41.6527,42.1378,41.4102,41.4668,1838900.0],["2019-09-10",41.3212,41.3536,40.7149,41.1999,2364800.0],["2019-09-11",41.1514,41.7012,40.9412,41.5799,1136400.0],["2019-09-12",41.7821,42.2025,41.6446,41.7982,912000.0],["2019-09-13",41.6365,42.0569,41.4506,41.7578,1058500.0],["2019-09-16",41.8306,42.0408,41.6204,41.9842,1305100.0],["2019-09-17",41.9842,42.7603,41.9842,42.6956,1211200.0],["2019-09-18",42.8169,42.9867,42.5016,42.8088,1045500.0],["2019-09-19",42.9463,43.0433,42.7118,42.9382,1146100.0],["2019-09-20",42.7118,43.2131,42.5259,42.9948,2293200.0],["2019-09-23",42.8331,43.2858,42.8331,43.0675,1419700.0],["2019-09-24",43.302,43.9164,43.116,43.7871,1290300.0],["2019-09-25",43.6981,43.9003,43.4718,43.682,915100.0],["2019-09-26",43.779,44.1347,43.7143,43.8679,796600.0],["2019-09-27",43.9083,43.9164,43.4475,43.682,530900.0],["2019-09-30",43.7871,44.0296,43.4799,43.6011,1009200.0],["2019-10-01",43.3828,43.6092,43.1645,43.5688,868600.0],["2019-10-02",43.5284,43.6739,42.9624,43.0999,938000.0],["2019-10-03",43.0271,43.2777,42.9544,43.1565,1153500.0],["2019-10-04",43.2535,44.0054,43.2211,43.9407,1026400.0],["2019-10-07",43.9083,43.9083,43.4475,43.4799,1113300.0],["2019-10-08",43.4718,43.5769,43.0837,43.1646,1002700.0],["2019-10-09",43.1807,43.4475,43.0675,43.2858,717200.0],["2019-10-10",43.0837,43.4071,42.7765,43.2454,799800.0],["2019-10-11",43.0514,43.2535,42.5582,42.8735,1260000.0],["2019-10-14",42.9624,42.9786,42.2348,42.348,993200.0],["2019-10-15",42.162,42.5259,41.7093,42.0327,1251300.0],["2019-10-16",41.8306,42.2995,41.7012,42.2752,931800.0],["2019-10-17",42.2914,42.7037,42.1863,42.639,1047100.0],["2019-10-18",42.6229,42.8816,42.3399,42.8331,1263400.0],["2019-10-21",42.9058,43.0433,42.542,42.9705,1099700.0],["2019-10-22",43.0999,43.2939,42.9948,43.1484,1359100.0],["2019-10-23",43.1403,43.3829,43.0675,43.3667,1470000.0],["2019-10-24",43.4314,43.6739,43.2292,43.3828,1374600.0],["2019-10-25",43.3505,43.4233,42.825,42.9948,1213000.0],["2019-10-28",42.7441,43.0999,42.4612,42.631,1647400.0],["2019-10-29",42.6229,42.7199,42.3803,42.4612,1052500.0],["2019-10-30",42.5711,43.1409,42.5548,43.1002,1285400.0],["2019-10-31",43.0513,43.4827,42.9211,43.4176,1680500.0],["2019-11-01",43.4257,43.5478,43.0432,43.1653,1394400.0],["2019-11-04",43.1897,43.2141,42.2943,42.4734,1459800.0],["2019-11-05",42.3187,42.4571,41.8955,42.0908,1941000.0],["2019-11-06",42.3187,42.6362,42.0908,42.2455,2227900.0],["2019-11-07",42.8153,43.0025,41.4559,41.9199,2675000.0],["2019-11-08",41.7164,42.2618,41.5862,42.0664,1573400.0],["2019-11-11",41.9524,43.0513,41.8385,42.0013,1081000.0],["2019-11-12",41.871,42.1641,41.8466,42.0664,1343400.0],["2019-11-13",42.5873,43.092,42.2129,42.8397,2207300.0],["2019-11-14",43.2629,43.385,42.856,43.1897,2515700.0],["2019-11-15",43.2385,43.3037,42.799,43.0432,1693900.0],["2019-11-18",43.2548,43.6211,42.9455,43.0187,1461500.0],["2019-11-19",42.8885,43.1164,42.6525,42.799,1576700.0],["2019-11-20",42.856,43.2874,42.7501,43.2548,1386500.0],["2019-11-21",43.6374,43.6862,43.0513,43.4502,1784300.0],["2019-11-22",43.5804,43.6537,43.1978,43.4583,959600.0],["2019-11-25",43.4746,43.5723,42.856,42.9374,1208000.0],["2019-11-26",42.9211,43.2467,42.8397,43.1164,2393300.0],["2019-11-27",43.1327,43.2792,42.8153,43.1816,1044800.0],["2019-11-29",43.3362,43.5153,42.6687,43.1409,584300.0],["2019-12-02",42.9536,43.1653,42.6199,42.6769,1349800.0],["2019-12-03",42.8478,43.1083,42.799,42.8967,1544700.0],["2019-12-04",42.7176,43.3525,42.7176,43.2792,1235200.0],["2019-12-05",43.1978,43.2955,43.0025,43.2792,744400.0],["2019-12-06",43.1815,43.3769,42.9862,43.2304,1152200.0],["2019-12-09",43.3769,43.4583,42.9618,43.0432,1682000.0],["2019-12-10",43.0757,43.3606,42.9618,43.1002,954400.0],["2019-12-11",43.1002,43.3037,42.8885,43.1734,1050200.0],["2019-12-12",43.1409,43.263,42.6687,42.8071,1197400.0],["2019-12-13",42.7908,43.1246,42.5222,43.0839,1579000.0],["2019-12-16",43.1897,43.5397,42.9536,43.5316,1322900.0],["2019-12-17",43.6537,44.0769,43.4827,43.8572,1313400.0],["2019-12-18",44.02,44.2072,43.7351,44.1827,3987000.0],["2019-12-19",44.3293,44.3293,43.8002,44.1339,1418600.0],["2019-12-20",44.8014,45.0944,44.1095,44.7281,4241500.0],["2019-12-23",44.7688,45.013,44.1013,44.199,1802700.0],["2019-12-24",44.1339,44.1827,43.792,44.1746,960500.0],["2019-12-26",44.1583,44.2641,43.9711,44.1339,1140500.0],["2019-12-27",44.02,44.256,43.9141,44.2316,1891500.0],["2019-12-30",44.1176,44.2967,44.0281,44.2641,832500.0],["2019-12-31",44.2886,44.5735,44.1665,44.5409,1450100.0],["2020-01-02",44.5083,44.5816,43.4583,43.6537,1387300.0],["2020-01-03",43.6862,44.2397,43.5967,43.792,976100.0],["2020-01-06",43.792,44.0525,43.5885,43.7513,2585200.0],["2020-01-07",43.6699,43.8246,43.4013,43.792,1815100.0],["2020-01-08",43.8083,44.0199,43.6699,43.8897,1504300.0],["2020-01-09",43.8409,44.4351,43.6944,44.3862,1869700.0],["2020-01-10",44.5002,44.9479,44.4188,44.8258,1289200.0],["2020-01-13",44.8909,45.4037,44.7851,45.2409,1168700.0],["2020-01-14",45.2735,45.4037,44.899,45.2735,1138500.0],["2020-01-15",45.4444,45.8351,45.3874,45.7944,1434200.0],["2020-01-16",45.9816,46.2258,45.7944,46.2177,1304600.0],["2020-01-17",46.2909,46.5921,45.9247,46.527,2231600.0],["2020-01-21",46.584,46.8363,46.2584,46.6898,1821400.0],["2020-01-22",46.8526,47.1782,46.7712,47.0073,1207700.0],["2020-01-23",47.0317,47.6096,46.9421,47.5852,1328200.0],["2020-01-24",47.5852,48.041,47.4875,47.9678,1290500.0],["2020-01-27",48.0329,48.3747,47.691,47.8863,1156500.0],["2020-01-28",48.0654,48.3015,47.7643,48.1468,1839600.0],["2020-01-29",48.2282,48.2282,47.8375,48.0898,1230600.0],["2020-01-30",48.2701,48.7207,47.9669,48.6797,1146400.0],["2020-01-31",48.5486,48.9419,48.4257,48.6305,1154200.0],["2020-02-03",48.8108,48.9173,48.5568,48.7616,1246100.0],["2020-02-04",48.6961,48.819,47.9833,48.0571,1304900.0],["2020-02-05",47.926,48.2373,47.7621,47.9751,1585800.0],["2020-02-06",48.0735,48.2455,47.8523,47.9506,2040700.0],["2020-02-07",48.1472,48.311,47.7703,47.7867,1249700.0],["2020-02-10",47.9178,47.9833,47.6966,47.8604,1250900.0],["2020-02-11",47.9014,48.1226,47.7949,47.8359,1073900.0],["2020-02-12",47.6802,48.1636,47.6393,48.0571,1104100.0],["2020-02-13",48.0325,48.6551,47.9424,48.6469,1419800.0],["2020-02-14",48.7207,48.9746,48.606,48.9419,1144500.0],["2020-02-18",49.1139,49.3843,48.9419,49.2941,959400.0],["2020-02-19",49.2778,49.2778,48.6551,48.7207,950300.0],["2020-02-20",48.6387,48.8845,48.4257,48.8026,1315500.0],["2020-02-21",48.8681,49.3761,48.3438,48.4503,2395200.0],["2020-02-24",48.6305,48.991,48.1144,48.2045,1655600.0],["2020-02-25",48.2537,48.7534,47.4754,47.5246,1873800.0],["2020-02-26",47.5655,48.139,47.3525,47.3771,2267800.0],["2020-02-27",47.3771,47.5409,44.9357,45.0177,2215400.0],["2020-02-28",44.2394,44.2394,41.9864,42.6992,3409300.0],["2020-03-02",42.7729,45.4437,42.7074,45.3536,2205300.0],["2020-03-03",45.2962,46.3203,44.6982,44.8702,2248700.0],["2020-03-04",45.4027,47.6393,45.0504,47.4017,1672600.0],["2020-03-05",46.7135,47.5328,46.353,47.0166,1618100.0],["2020-03-06",45.8942,47.287,45.0258,47.0985,2469800.0],["2020-03-09",44.7473,46.2138,43.5758,44.3705,3383800.0],["2020-03-10",44.8702,45.9106,42.5681,44.2394,3358600.0],["2020-03-11",43.2645,44.0755,41.7079,42.265,3122800.0],["2020-03-12",39.9383,42.3797,37.1693,39.4714,3107600.0],["2020-03-13",40.8968,41.8636,38.9552,41.6997,2375900.0],["2020-03-16",39.2174,41.2,38.0377,38.9634,4457000.0],["2020-03-17",39.8154,44.1902,39.7417,42.904,4083100.0],["2020-03-18",41.0197,42.2404,38.2998,40.1186,2835800.0],["2020-03-19",40.1759,40.4708,36.4647,36.8907,2256800.0],["2020-03-20",36.9153,36.9808,32.942,33.3434,3291100.0],["2020-03-23",32.9993,33.3598,30.8529,32.7617,2853900.0],["2020-03-24",33.5892,36.0633,32.2292,35.9322,4065700.0],["2020-03-25",35.285,37.5953,33.1877,36.1944,3493100.0],["2020-03-26",36.2435,39.8318,36.1944,39.242,2889300.0],["2020-03-27",37.9885,40.4135,37.415,39.1191,1759900.0],["2020-03-30",39.627,41.6096,38.7914,41.4294,2166600.0],["2020-03-31",40.692,41.3638,39.3321,39.5615,2878200.0],["2020-04-01",38.0622,38.4391,36.0223,36.8416,1889300.0],["2020-04-02",36.0715,38.7422,35.7274,38.4391,1662100.0],["2020-04-03",37.9885,38.7914,36.6531,36.989,1487100.0],["2020-04-06",38.0704,39.881,37.7673,39.1846,1321600.0],["2020-04-07",40.1759,40.2824,39.0699,39.3485,2453100.0],["2020-04-08",39.4222,42.3223,39.1519,41.9701,1969700.0],["2020-04-09",42.1994,44.608,42.1994,43.5348,1351200.0],["2020-04-13",43.0678,43.4037,41.5113,42.011,725400.0],["2020-04-14",42.9777,44.0346,42.7402,43.9281,1503700.0],["2020-04-15",43.2727,43.6659,41.9619,42.1913,1003200.0],["2020-04-16",42.4288,42.945,41.6997,42.2814,732300.0],["2020-04-17",42.7893,43.5676,42.2814,43.3136,704000.0],["2020-04-20",42.6582,43.0351,40.8395,40.9542,1145300.0],["2020-04-21",40.1186,40.8231,39.6598,40.7166,1047100.0],["2020-04-22",41.331,42.2732,40.8231,41.8062,1100700.0],["2020-04-23",41.8554,41.9127,40.6593,41.0361,1087700.0],["2020-04-24",41.0033,41.2901,40.053,40.946,1363300.0],["2020-04-27",41.1672,41.5686,40.9624,41.2409,1512700.0],["2020-04-28",41.7325,42.0848,41.0279,41.4949,1276300.0],["2020-04-29",41.9159,42.0397,40.4713,40.785,2091900.0],["2020-04-30",40.5291,40.6942,39.5716,40.0751,1377500.0],["2020-05-01",39.7697,39.9183,38.6389,39.0021,1391500.0],["2020-05-04",39.1341,39.3818,38.4655,39.2084,1296500.0],["2020-05-05",39.2992,39.9761,39.2084,39.6377,976700.0],["2020-05-06",39.8028,39.9266,38.0363,38.1106,1716500.0],["2020-05-07",38.6967,39.1341,38.0693,38.1684,1403400.0],["2020-05-08",39.1837,39.7945,38.4243,39.6129,1312000.0],["2020-05-11",39.4891,39.4891,38.3417,38.8617,1238300.0],["2020-05-12",38.7709,38.8948,38.0198,38.3004,1317100.0],["2020-05-13",37.929,38.1766,37.4667,37.8547,1966100.0],["2020-05-14",37.2769,38.1436,36.6165,37.9207,1510800.0],["2020-05-15",37.7392,38.0198,36.9302,37.929,3747400.0],["2020-05-18",39.0103,39.6872,38.8122,39.4065,1170400.0],["2020-05-19",39.0846,39.3322,38.2262,38.2344,1075100.0],["2020-05-20",38.4903,39.1424,38.2839,38.5151,882000.0],["2020-05-21",38.3087,38.7049,37.962,37.995,983700.0],["2020-05-22",38.0528,38.3087,37.9373,38.2839,875000.0],["2020-05-26",38.9113,39.3735,38.5811,38.7214,1071800.0],["2020-05-27",39.4065,39.5303,38.5976,39.0681,1430900.0],["2020-05-28",39.5469,40.4796,39.2414,40.331,1276200.0],["2020-05-29",40.0174,41.0409,39.9513,40.7438,1858800.0],["2020-06-01",40.7107,41.0161,40.2567,40.8263,989300.0],["2020-06-02",40.9006,41.4371,40.6199,41.4041,1553100.0],["2020-06-03",41.7838,42.4524,41.4949,42.1305,1361900.0],["2020-06-04",41.7755,42.1057,40.9666,41.3546,1666400.0],["2020-06-05",41.8086,42.667,41.5609,41.8003,1103100.0],["2020-06-08",41.7425,43.3109,41.3133,43.187,1378500.0],["2020-06-09",42.7166,43.1375,41.6187,41.9076,1083900.0],["2020-06-10",41.7178,42.2543,41.6022,41.8663,1113800.0],["2020-06-11",41.2473,41.5857,39.811,40.1907,1609600.0],["2020-06-12",40.9419,40.9419,39.7037,40.0751,1614700.0],["2020-06-15",39.1919,40.7437,38.9773,40.3806,1062300.0],["2020-06-16",41.0822,41.5527,40.2072,40.4466,1396200.0],["2020-06-17",40.6777,40.7933,39.844,40.3723,1170100.0],["2020-06-18",40.1412,40.5291,39.9596,40.4714,881000.0],["2020-06-19",41.0822,41.0822,39.5056,39.6129,4699200.0],["2020-06-22",39.6129,40.2072,39.2167,40.0256,1270400.0],["2020-06-23",40.4136,40.9996,39.3488,39.5303,1056700.0],["2020-06-24",39.1259,39.2992,38.4408,38.8948,2309500.0],["2020-06-25",38.8452,38.9443,38.0941,38.6059,1753400.0],["2020-06-26",38.6554,39.258,38.3004,38.837,3342600.0],["2020-06-29",39.2992,39.324,38.5646,39.1259,1321000.0],["2020-06-30",39.1341,39.7367,39.0351,39.4891,1489000.0],["2020-07-01",39.4313,40.4136,39.357,40.2485,959700.0],["2020-07-02",40.7107,40.9749,40.5209,40.7933,1148100.0],["2020-07-06",41.0657,41.4289,40.2485,40.4466,1532100.0],["2020-07-07",40.0999,40.2237,39.712,40.0091,1706100.0],["2020-07-08",39.9678,40.2237,39.6624,40.0421,1344000.0],["2020-07-09",39.9266,40.0174,39.2249,39.8275,1346600.0],["2020-07-10",39.8688,40.6942,39.8688,40.4796,895100.0],["2020-07-13",40.3888,40.7272,40.1659,40.4053,2216300.0],["2020-07-14",40.686,40.9914,40.3558,40.8511,1860800.0],["2020-07-15",41.305,41.7178,40.7272,40.752,1283800.0],["2020-07-16",40.7025,41.2225,40.6529,41.0492,870600.0],["2020-07-17",41.272,41.9572,41.1647,41.9076,1328200.0],["2020-07-20",41.726,42.0149,41.4784,41.6435,801600.0],["2020-07-21",41.5939,42.4524,41.4866,41.8746,1159100.0],["2020-07-22",41.5609,43.4264,41.4949,43.3769,1449400.0],["2020-07-23",43.5007,44.1115,43.476,43.9547,1600200.0],["2020-07-24",44.1198,44.5738,43.5915,43.8474,1418400.0],["2020-07-27",43.7566,43.8557,43.2201,43.641,1234600.0],["2020-07-28",43.575,44.5243,43.4017,44.2601,1108600.0],["2020-07-29",44.4004,44.6646,44.1611,44.582,640600.0],["2020-07-30",44.2412,44.8481,43.7508,44.6984,1030900.0],["2020-07-31",44.582,44.8065,44.0666,44.7649,1198200.0],["2020-08-03",44.6652,44.7566,43.917,44.4823,785900.0],["2020-08-04",44.5072,44.9977,44.3992,44.7234,1176000.0],["2020-08-05",44.9894,45.0309,43.8505,43.9503,1709900.0],["2020-08-06",43.8588,44.4324,43.518,44.341,1278300.0],["2020-08-07",43.7009,45.8207,43.4099,45.4882,1476000.0],["2020-08-10",45.7458,46.2114,45.4216,46.0119,1130500.0],["2020-08-11",46.2197,46.2197,44.4657,44.607,911400.0],["2020-08-12",44.8481,45.2554,44.5155,44.8314,884500.0],["2020-08-13",44.9728,44.9977,44.3909,44.873,1181700.0],["2020-08-14",44.9561,45.2305,44.5987,44.6984,688300.0],["2020-08-17",44.9229,45.2803,44.6319,44.8065,1131200.0],["2020-08-18",44.7151,44.8979,44.316,44.5987,799300.0],["2020-08-19",44.7317,44.9395,44.449,44.74,975900.0],["2020-08-20",44.474,44.9977,44.183,44.5737,882900.0],["2020-08-21",44.7317,45.0559,44.1913,44.9561,943800.0],["2020-08-24",45.1141,45.4632,44.5571,45.43,838900.0],["2020-08-25",45.7708,45.7791,45.006,45.0975,875700.0],["2020-08-26",45.1556,45.1723,44.3243,44.9229,1402800.0],["2020-08-27",45.2803,45.6128,44.7234,44.8896,907700.0],["2020-08-28",44.9312,45.1806,44.5239,45.1556,836200.0],["2020-08-31",44.9644,45.3884,44.9063,45.0143,1349300.0],["2020-09-01",44.8979,44.9478,44.2662,44.4574,996000.0],["2020-09-02",44.449,45.5962,44.2329,45.4383,2170100.0],["2020-09-03",45.5962,45.8456,44.5322,44.8647,1611600.0],["2020-09-04",45.0559,45.2138,43.7757,44.2994,1763400.0],["2020-09-08",44.2911,44.3909,43.4847,43.7674,1839000.0],["2020-09-09",44.0251,45.272,44.0251,44.7067,2710300.0],["2020-09-10",44.4823,44.7982,43.252,43.2935,1977900.0],["2020-09-11",43.3185,43.4432,42.828,43.1107,2009700.0],["2020-09-14",43.3268,43.7009,43.094,43.5014,2246000.0],["2020-09-15",43.8838,44.5239,43.7258,43.8588,1518000.0],["2020-09-16",43.8505,44.6153,43.6011,44.1082,1480900.0],["2020-09-17",43.8671,43.8671,43.0525,43.3767,1167300.0],["2020-09-18",43.2437,43.3185,42.296,42.3791,2342500.0],["2020-09-21",41.8471,42.2046,40.6417,41.4231,1805000.0],["2020-09-22",41.2901,41.9552,41.2652,41.5728,1322600.0],["2020-09-23",41.7473,41.9219,41.3899,41.4231,1196600.0],["2020-09-24",41.3982,41.8222,41.0823,41.5063,1253400.0],["2020-09-25",41.1654,42.828,40.9909,42.6867,2044100.0],["2020-09-28",42.9444,43.2021,42.5953,42.8031,1493000.0],["2020-09-29",42.9444,43.0358,42.3874,42.4623,968400.0],["2020-09-30",42.8613,43.119,42.5953,42.9361,1583600.0],["2020-10-01",42.8696,43.6676,42.8696,43.5014,1596600.0],["2020-10-02",43.2769,44.449,43.2437,44.1331,1491700.0],["2020-10-05",44.183,44.4906,43.6676,44.316,1463100.0],["2020-10-06",44.4989,45.6128,44.183,45.2138,1334900.0],["2020-10-07",45.4965,45.5879,44.6735,44.9561,1063000.0],["2020-10-08",45.0725,45.8872,44.9561,45.8705,1405500.0],["2020-10-09",45.9038,46.1532,45.2886,45.5048,881300.0],["2020-10-12",45.4133,45.8872,45.3801,45.4882,1271800.0],["2020-10-13",45.2055,45.3053,44.607,44.9561,898600.0],["2020-10-14",45.1307,45.3302,44.6901,44.9312,698000.0],["2020-10-15",44.6485,45.6211,44.5737,45.3468,874600.0],["2020-10-16",45.2969,45.9121,45.0642,45.6295,1339700.0],["2020-10-19",45.7043,45.9038,45.3552,45.4882,1599800.0],["2020-10-20",45.6295,46.0368,45.405,45.8373,875600.0],["2020-10-21",45.7209,46.6187,45.7043,46.2529,1527000.0],["2020-10-22",46.1366,47.0925,45.9952,46.9346,1256000.0],["2020-10-23",47.2588,47.2671,46.6603,47.1092,832200.0],["2020-10-26",46.7933,47.3918,46.6353,47.2422,797800.0],["2020-10-27",47.425,47.8158,47.0759,47.5165,978600.0],["2020-10-28",46.7101,47.4334,46.0784,46.1532,1267500.0],["2020-10-29",45.8519,47.099,45.3245,46.5131,967500.0],["2020-10-30",46.3875,46.6554,45.7347,46.2704,1348000.0],["2020-11-02",46.9232,47.6514,46.3624,47.4506,1342500.0],["2020-11-03",46.8061,48.1453,46.6303,47.2413,1951500.0],["2020-11-04",47.1241,48.1118,46.1364,46.3206,1552700.0],["2020-11-05",46.7558,47.0153,45.7431,45.9356,1145900.0],["2020-11-06",46.2453,46.6972,45.2408,45.6761,1047800.0],["2020-11-09",47.2162,48.6308,47.1241,47.4003,1551000.0],["2020-11-10",47.2162,48.0281,47.2162,47.6766,1132500.0],["2020-11-11",47.8523,48.3629,47.6933,48.0616,733900.0],["2020-11-12",47.8523,48.0365,46.7558,46.9818,1282000.0],["2020-11-13",47.2999,47.5426,46.7475,47.0404,978000.0],["2020-11-16",47.7184,47.8105,46.6972,47.2413,1032600.0],["2020-11-17",47.0655,47.3334,45.7514,45.81,1405600.0],["2020-11-18",46.0193,46.1281,44.3703,44.4122,1501800.0],["2020-11-19",44.8642,44.9562,43.7091,43.9183,1022600.0],["2020-11-20",43.9602,44.4875,43.6589,44.2532,1667800.0],["2020-11-23",44.4959,44.6968,44.0272,44.1527,1049000.0],["2020-11-24",44.3954,44.7805,43.9853,44.6717,1208600.0],["2020-11-25",44.7135,45.0902,44.1611,44.7888,1282500.0],["2020-11-27",44.6884,44.9563,43.9937,44.1611,461200.0],["2020-11-30",44.0355,44.3201,43.617,44.0272,2092700.0],["2020-12-01",44.3285,44.9479,44.2029,44.6717,1355900.0],["2020-12-02",44.4875,45.0734,44.1025,45.0483,1412100.0],["2020-12-03",44.9395,44.9395,44.2615,44.6633,1485100.0],["2020-12-04",44.6466,45.0065,44.0774,44.2615,1270000.0],["2020-12-07",44.3787,44.6717,44.1443,44.6466,1267000.0],["2020-12-08",44.4457,44.6298,43.9853,44.1611,1177000.0],["2020-12-09",44.2029,44.2364,43.458,43.7761,1161800.0],["2020-12-10",43.5166,43.8263,43.0981,43.4078,1016100.0],["2020-12-11",43.1734,43.3826,43.0478,43.2822,810200.0],["2020-12-14",43.6924,43.9183,42.9558,42.9725,677700.0],["2020-12-15",43.1567,44.0104,42.8637,43.843,1101600.0],["2020-12-16",44.0104,44.2448,43.2069,43.2236,1378800.0],["2020-12-17",43.391,43.7844,43.2487,43.299,1224100.0],["2020-12-18",43.165,43.4329,42.4117,42.7298,2601900.0],["2020-12-21",42.3029,42.5289,41.3152,42.1355,1692300.0],["2020-12-22",42.1104,42.1355,41.7756,42.0016,1059700.0],["2020-12-23",42.2443,42.4201,41.4659,41.4659,1005300.0],["2020-12-24",41.4994,41.9095,39.8504,41.8677,743200.0],["2020-12-28",42.1439,42.5373,41.9597,42.1104,743600.0],["2020-12-29",42.3615,42.6126,42.0685,42.2527,1048600.0],["2020-12-30",42.2862,42.6879,42.1522,42.487,563800.0],["2020-12-31",42.2611,43.1985,42.2025,43.1315,916200.0],["2021-01-04",43.1315,43.1399,42.0769,42.2611,807700.0],["2021-01-05",42.2694,42.5121,41.8676,42.0602,968100.0],["2021-01-06",42.3364,42.9223,42.0434,42.6879,969900.0],["2021-01-07",42.6461,42.6461,41.0892,41.106,1317600.0],["2021-01-08",41.1813,41.4073,40.7293,41.3068,1183500.0],["2021-01-11",41.2901,41.4826,40.3694,40.6372,1022900.0],["2021-01-12",40.5117,40.6289,39.5156,40.202,920700.0],["2021-01-13",40.3359,40.972,40.1601,40.8046,951500.0],["2021-01-14",40.746,40.7628,39.8086,40.2522,936400.0],["2021-01-15",40.1267,41.491,39.9341,41.4073,1652400.0],["2021-01-19",41.7337,41.9513,41.039,41.5412,1934200.0],["2021-01-20",41.2734,41.9765,41.198,41.7839,1867000.0],["2021-01-21",41.6584,41.9848,41.4408,41.6417,920300.0],["2021-01-22",41.7002,41.7002,40.7712,41.3571,1283500.0],["2021-01-25",41.3571,42.4201,41.0557,42.2694,2205300.0],["2021-01-26",42.2694,42.2694,41.4743,41.717,1077400.0],["2021-01-27",41.4826,41.943,40.6038,40.9972,1452400.0],["2021-01-28",41.2866,42.1306,40.9912,41.3204,1236500.0],["2021-01-29",41.2191,41.4723,40.5693,41.0588,1800400.0],["2021-02-01",41.1347,41.7002,40.7212,41.312,1236500.0],["2021-02-02",41.4639,42.1221,41.16,41.371,1065800.0],["2021-02-03",41.6917,42.1475,41.3879,41.447,1229000.0],["2021-02-04",41.2951,41.9871,41.101,41.7424,924800.0],["2021-02-05",41.7339,42.0884,41.6158,41.928,778500.0],["2021-02-08",41.9196,42.1981,41.3119,41.4048,875700.0],["2021-02-09",41.5905,41.7255,40.7212,41.2191,834500.0],["2021-02-10",41.4723,41.793,41.236,41.4554,800400.0],["2021-02-11",41.4639,41.6917,40.9322,41.1094,912800.0],["2021-02-12",41.0756,41.2275,40.6115,40.7549,1269100.0],["2021-02-16",40.9744,41.0756,40.2908,40.3583,1128300.0],["2021-02-17",40.5018,40.8309,40.3836,40.7043,999100.0],["2021-02-18",40.4596,41.0925,40.4596,41.025,1045700.0],["2021-02-19",42.1897,42.1897,40.122,40.1979,1901100.0],["2021-02-22",40.0882,40.3161,39.2358,39.7759,1337800.0],["2021-02-23",40.122,41.0841,39.9701,40.7043,1880000.0],["2021-02-24",40.8562,40.8562,39.911,40.1135,1495500.0],["2021-02-25",40.0122,40.3076,39.7506,39.9785,1289700.0],["2021-02-26",40.122,40.5355,38.8138,38.9573,1700800.0],["2021-03-01",39.2864,40.2063,39.2864,39.7422,1448500.0],["2021-03-02",39.911,39.9363,39.1345,39.7591,1092400.0],["2021-03-03",39.7759,39.7844,38.8729,39.5903,1303600.0],["2021-03-04",39.5987,40.5946,39.4637,39.835,1286300.0],["2021-03-05",40.122,41.0503,39.8856,40.8393,1595700.0],["2021-03-08",41.1516,42.0546,40.679,41.9534,1678600.0],["2021-03-09",41.9027,42.2572,41.793,42.0968,1713400.0],["2021-03-10",42.0968,42.7973,41.9365,42.5273,1785400.0],["2021-03-11",42.35,42.8311,42.1643,42.1897,1350600.0],["2021-03-12",42.3585,43.6328,42.1897,43.1433,2502600.0],["2021-03-15",43.3121,45.076,43.3121,44.4768,3134100.0],["2021-03-16",44.3755,44.8903,44.1899,44.4768,1852500.0],["2021-03-17",44.7891,44.7891,43.5231,43.6413,1965800.0],["2021-03-18",43.6328,44.0211,43.0252,43.7004,1964800.0],["2021-03-19",43.751,44.1308,43.1433,43.6919,5167200.0],["2021-03-22",43.6582,43.9113,43.1855,43.4725,1697700.0],["2021-03-23",43.4725,44.9832,43.3121,44.7891,1856600.0],["2021-03-24",44.8228,45.3798,44.5781,45.0001,2130400.0],["2021-03-25",45.1267,45.8018,44.6709,45.363,1630300.0],["2021-03-26",45.2026,45.6162,44.941,45.5486,1297700.0],["2021-03-29",45.4558,46.3335,45.2786,46.1141,1087900.0],["2021-03-30",45.8862,46.0381,45.2026,45.709,1067800.0],["2021-03-31",45.7259,45.8271,45.4389,45.709,1417700.0],["2021-04-01",45.4642,45.9031,45.2279,45.8778,894100.0],["2021-04-05",46.0128,46.6205,45.9369,46.2829,823700.0],["2021-04-06",45.9959,46.3251,45.7596,46.266,993400.0],["2021-04-07",46.3335,46.5698,45.844,45.9031,1276800.0],["2021-04-08",46.2154,46.2913,45.6415,45.7006,1430900.0],["2021-04-09",45.9369,46.266,45.5486,45.5824,987700.0],["2021-04-12",45.6583,46.0888,45.5402,45.7512,1267600.0],["2021-04-13",45.5993,46.1057,45.4052,46.0044,1151700.0],["2021-04-14",45.7765,46.342,45.6837,46.3166,964000.0],["2021-04-15",46.3673,47.0847,46.2407,46.9918,1113400.0],["2021-04-16",47.3041,47.5742,47.0593,47.3969,1181400.0],["2021-04-19",47.3969,47.5741,47.0931,47.4222,1590900.0],["2021-04-20",47.6332,48.5785,47.591,48.4603,1423200.0],["2021-04-21",48.5363,48.7895,47.9286,48.1734,930000.0],["2021-04-22",48.1649,48.435,47.7767,47.9793,938700.0],["2021-04-23",48.1312,48.1312,47.6163,47.6332,983800.0],["2021-04-26",47.7345,47.7345,47.3125,47.4644,769000.0],["2021-04-27",47.3125,47.3463,46.7724,46.8568,985300.0],["2021-04-28",46.9243,47.0678,46.4264,46.6711,1309100.0],["2021-04-29",46.9287,47.2773,46.8692,47.0817,2016500.0],["2021-04-30",47.3028,47.8044,47.0137,47.7534,1653100.0],["2021-05-03",47.6768,48.2294,47.5663,47.7534,1673400.0],["2021-05-04",47.7023,48.0764,47.5068,48.0679,1167100.0],["2021-05-05",48.1869,48.1869,46.6567,47.2773,1264800.0],["2021-05-06",47.4133,48.0934,47.2603,48.0934,1355200.0],["2021-05-07",47.7704,48.459,47.7278,48.2379,1722400.0],["2021-05-10",48.663,49.4622,48.459,49.2666,1640700.0],["2021-05-11",49.2921,49.4707,47.9404,48.4335,1577900.0],["2021-05-12",48.391,48.425,47.3708,47.4473,1237800.0],["2021-05-13",47.3453,48.6035,47.1582,48.357,978800.0],["2021-05-14",48.476,48.9181,48.2464,48.2549,1106600.0],["2021-05-17",48.5355,48.6715,47.9234,48.0169,1339600.0],["2021-05-18",48.9606,49.3432,48.3655,48.9691,2958400.0],["2021-05-19",48.9436,49.1221,48.51,49.0541,1823700.0],["2021-05-20",49.0711,49.5217,49.0201,49.1051,1481900.0],["2021-05-21",48.8756,49.5217,48.8756,49.4027,1866300.0],["2021-05-24",49.6322,49.7597,49.3261,49.3602,1239000.0],["2021-05-25",49.3346,49.3942,48.8246,48.9691,1501900.0],["2021-05-26",48.9521,49.2411,48.7565,48.8926,1746500.0],["2021-05-27",48.9776,49.1476,48.2464,48.2464,7705900.0],["2021-05-28",48.5015,48.8416,48.374,48.5865,1506000.0],["2021-06-01",48.6885,49.0116,48.272,48.4505,1072800.0],["2021-06-02",48.493,49.1646,48.2549,48.9691,1048100.0],["2021-06-03",48.697,49.6322,48.697,49.4197,1450000.0],["2021-06-04",49.5557,49.6747,49.2071,49.4027,754700.0],["2021-06-07",49.5047,49.6322,49.2326,49.3942,1046000.0],["2021-06-08",49.4282,49.5812,48.561,48.9606,1915600.0],["2021-06-09",49.1646,49.6322,48.9946,49.5642,964000.0],["2021-06-10",49.6832,49.8703,49.4792,49.7682,818200.0],["2021-06-11",49.7512,49.8532,49.5302,49.8022,845200.0],["2021-06-14",49.7427,49.8532,49.4367,49.7937,1071700.0],["2021-06-15",49.7257,50.2443,49.5132,49.9468,753000.0],["2021-06-16",49.8192,50.1253,48.9181,48.9436,1293900.0],["2021-06-17",48.8586,49.5217,48.7055,49.4112,1143200.0],["2021-06-18",49.4027,49.4707,47.7619,47.8894,2171500.0],["2021-06-21",47.9234,48.8586,47.7279,48.7395,1402600.0],["2021-06-22",48.7225,49.0881,48.612,48.6545,1146100.0],["2021-06-23",48.714,48.8416,47.9319,48.2464,1597400.0],["2021-06-24",48.3145,48.3145,47.8214,47.9659,1008500.0],["2021-06-25",47.8554,48.5865,47.8469,48.5695,823500.0],["2021-06-28",48.68,48.9351,48.3995,48.5525,722500.0],["2021-06-29",48.442,48.7395,47.2433,47.3878,1295700.0],["2021-06-30",47.4048,47.5663,47.0392,47.4048,958400.0],["2021-07-01",47.7109,48.1104,47.2603,47.8384,1116900.0],["2021-07-02",47.7874,48.0084,47.6173,47.9659,917500.0],["2021-07-06",47.4643,47.9829,46.9032,47.9404,1279800.0],["2021-07-07",48.0254,48.3655,47.6513,48.3145,812300.0],["2021-07-08",48.0764,48.578,48.0254,48.323,766100.0],["2021-07-09",48.2124,48.442,47.4728,48.2549,2105200.0],["2021-07-12",48.1529,48.5355,47.8639,48.408,927900.0],["2021-07-13",48.3655,48.4505,47.8469,48.0594,835000.0],["2021-07-14",48.1869,48.7991,47.8894,48.6545,771400.0],["2021-07-15",48.4505,49.1816,48.3995,49.1476,969700.0],["2021-07-16",49.1476,50.0658,49.1221,49.7767,1078400.0],["2021-07-19",49.7342,49.9808,48.7651,49.3517,1473800.0],["2021-07-20",49.4452,50.3548,49.3857,49.5727,1165800.0],["2021-07-21",49.3857,49.7597,48.7821,48.8161,992100.0],["2021-07-22",48.748,49.1561,48.6035,48.9351,994500.0],["2021-07-23",48.9776,49.8617,48.9776,49.8277,762200.0],["2021-07-26",49.8872,50.0658,49.3687,49.8192,770000.0],["2021-07-27",49.7852,50.9329,49.6492,50.7799,1028600.0],["2021-07-28",50.7714,50.8734,50.1168,50.4739,1226600.0],["2021-07-29",50.5791,50.7161,50.1597,50.4165,731200.0],["2021-07-30",50.408,50.8702,50.0313,50.0998,932500.0],["2021-08-02",50.1255,50.6647,50.0056,50.6305,928400.0],["2021-08-03",50.7161,51.3837,50.5363,51.3409,1482000.0],["2021-08-04",51.1441,51.3581,50.5278,51.2982,1132700.0],["2021-08-05",51.4865,51.8289,51.1098,51.7604,1210100.0],["2021-08-06",51.1098,52.4024,50.7503,52.0429,1185600.0],["2021-08-09",52.2996,52.3852,51.6748,51.9487,746800.0],["2021-08-10",51.9316,52.0,51.6919,51.7946,711400.0],["2021-08-11",52.0086,52.351,51.7433,52.0685,832200.0],["2021-08-12",52.0428,52.2654,51.8631,51.923,856100.0],["2021-08-13",52.0942,52.3253,51.923,52.274,831900.0],["2021-08-16",52.5136,52.9159,52.1627,52.7619,1090000.0],["2021-08-17",52.1884,52.856,52.1884,52.8475,1016900.0],["2021-08-18",52.8303,52.9331,52.2996,52.5735,924900.0],["2021-08-19",52.4623,52.9159,52.4452,52.6249,936800.0],["2021-08-20",52.6078,53.3696,52.3253,53.2241,1180900.0],["2021-08-23",53.2241,53.2241,52.1627,52.1884,1106700.0],["2021-08-24",52.1284,52.2312,51.4865,51.923,1000300.0],["2021-08-25",51.8374,52.0685,51.5464,51.8374,936300.0],["2021-08-26",51.8802,51.9915,51.5464,51.8631,853200.0],["2021-08-27",52.0257,52.3339,51.7689,52.0771,671200.0],["2021-08-30",51.9573,52.2568,51.8631,52.1199,580200.0],["2021-08-31",52.1456,52.5136,51.7861,52.0343,954400.0],["2021-09-01",52.1884,53.0272,51.9915,52.7619,921200.0],["2021-09-02",52.9074,53.207,52.7875,53.1128,847900.0],["2021-09-03",53.0529,53.0871,52.5736,52.6164,681600.0],["2021-09-07",52.1798,52.2312,51.1013,51.1441,1220000.0],["2021-09-08",51.0328,52.642,50.9387,52.2825,1250400.0],["2021-09-09",52.1456,52.3681,51.8717,51.9573,1059100.0],["2021-09-10",51.9573,52.0685,51.1013,51.1612,958100.0],["2021-09-13",51.5806,51.7176,50.7161,50.8702,825000.0],["2021-09-14",50.8787,51.0671,50.5706,50.7418,631900.0],["2021-09-15",50.5192,51.127,50.4251,50.7332,893700.0],["2021-09-16",51.0157,51.0157,50.1512,50.2025,820000.0],["2021-09-17",50.1169,50.4764,49.3294,49.5006,2231000.0],["2021-09-20",49.6033,49.9714,49.0555,49.5606,1017500.0],["2021-09-21",49.7403,50.0313,49.1839,49.2353,669400.0],["2021-09-22",49.4065,49.5862,48.9014,49.1668,700700.0],["2021-09-23",49.201,49.629,48.9528,49.0042,630900.0],["2021-09-24",49.1069,49.3722,48.8501,48.8843,799000.0],["2021-09-27",48.8501,49.3637,48.054,48.1054,1179900.0],["2021-09-28",48.0968,48.2167,47.5405,47.7716,1153400.0],["2021-09-29",47.7801,48.7474,47.7117,48.5762,1180700.0],["2021-09-30",48.7902,48.7902,47.5747,47.9171,1294500.0],["2021-10-01",48.2852,48.2852,47.5148,47.7459,1128700.0],["2021-10-04",47.6774,48.8672,47.5918,48.6361,1218400.0],["2021-10-05",48.9186,48.9186,48.114,48.2851,1309900.0],["2021-10-06",48.0712,48.8843,47.7887,48.8587,1028100.0],["2021-10-07",48.9357,49.4065,48.3793,48.4991,980200.0],["2021-10-08",48.3622,48.4478,47.7972,47.9,892000.0],["2021-10-11",47.9,47.9684,46.6759,46.7872,1479500.0],["2021-10-12",46.8642,47.3607,46.6759,47.0697,1175700.0],["2021-10-13",47.0782,47.4977,46.616,47.472,1125200.0],["2021-10-14",47.5661,48.0968,47.472,48.054,849500.0],["2021-10-15",48.114,48.1225,47.6261,47.7373,956700.0],["2021-10-18",47.5062,47.5918,46.967,47.3607,1045000.0],["2021-10-19",47.6004,47.7887,47.4206,47.6517,1184400.0],["2021-10-20",47.8229,48.5847,47.7545,48.3194,1142200.0],["2021-10-21",48.3879,48.6275,48.2766,48.5762,789900.0],["2021-10-22",48.7902,49.2267,48.7217,49.1154,741300.0],["2021-10-25",49.0641,49.0641,48.3194,48.3622,680100.0],["2021-10-26",48.3622,49.0384,48.1996,48.6275,1497600.0],["2021-10-27",48.7046,48.8073,48.3108,48.3708,994000.0],["2021-10-28",48.3451,48.7046,48.1996,48.6532,648100.0],["2021-10-29",48.6127,49.1903,48.3799,48.7679,1374900.0],["2021-11-01",48.7248,49.061,48.3368,49.0093,982500.0],["2021-11-02",49.1386,49.3282,48.6903,49.2075,1089200.0],["2021-11-03",49.2765,49.5955,48.3886,48.6472,958900.0],["2021-11-04",48.6127,48.9489,47.3713,47.9748,1421400.0],["2021-11-05",49.0437,49.2334,48.0179,48.6386,1869400.0],["2021-11-08",48.6386,48.6386,47.3368,47.6558,1320200.0],["2021-11-09",47.7248,47.9748,47.4317,47.7851,841100.0],["2021-11-10",47.9748,48.3799,47.811,48.3455,947800.0],["2021-11-11",48.2765,48.2765,47.3282,47.6817,989200.0],["2021-11-12",47.6817,47.8023,47.3282,47.6644,831500.0],["2021-11-15",47.811,48.5006,47.7075,48.4834,1341200.0],["2021-11-16",48.6644,48.9144,48.1644,48.2679,1365800.0],["2021-11-17",48.1213,48.4748,47.6299,48.3713,1319500.0],["2021-11-18",48.2593,48.4575,47.4748,47.6299,1335800.0],["2021-11-19",47.9144,49.1644,47.7851,48.9575,3359900.0],["2021-11-22",48.9058,49.992,48.7075,49.8886,1516400.0],["2021-11-23",50.0351,50.2334,49.5782,49.88,1135400.0],["2021-11-24",50.0006,50.0869,49.5093,49.6731,774700.0],["2021-11-26",49.4575,49.8196,48.7248,48.9144,638100.0],["2021-11-29",49.0437,49.4575,48.6386,49.38,1044000.0],["2021-11-30",49.0868,49.13,47.0092,47.2334,3439400.0],["2021-12-01",47.6644,48.8713,47.423,47.7248,1285000.0],["2021-12-02",47.6903,48.6903,47.6903,48.2161,953600.0],["2021-12-03",48.5437,49.1644,47.8713,49.0868,1535600.0],["2021-12-06",49.7334,50.6213,49.5093,49.9403,982200.0],["2021-12-07",49.8541,50.4317,49.6472,50.2851,1046300.0],["2021-12-08",50.3369,50.5869,49.9403,50.2851,1000100.0],["2021-12-09",50.4834,50.5179,49.742,50.1213,921900.0],["2021-12-10",50.3886,50.9748,50.1213,50.7679,872200.0],["2021-12-13",50.7507,51.7162,50.7507,51.4231,1038500.0],["2021-12-14",51.3024,51.7334,51.1041,51.3283,1253700.0],["2021-12-15",51.4403,52.4834,51.4403,52.1472,1199200.0],["2021-12-16",52.199,52.8283,52.0524,52.5697,854800.0],["2021-12-17",52.4317,52.5524,51.1817,51.5265,2205100.0],["2021-12-20",51.2421,51.7248,50.6472,51.6645,930400.0],["2021-12-21",51.8283,52.1386,51.0696,51.2076,794700.0],["2021-12-22",50.9834,51.449,50.9317,51.3627,716000.0],["2021-12-23",51.4489,51.7938,51.2507,51.3369,609600.0],["2021-12-27",51.3541,51.7248,51.1386,51.7162,458800.0],["2021-12-28",51.88,52.3196,51.7593,52.311,475300.0],["2021-12-29",52.5007,52.811,52.2076,52.6817,519200.0],["2021-12-30",52.8628,53.0697,52.5352,52.9748,601500.0],["2021-12-31",52.8972,53.2335,52.6214,52.9921,580400.0],["2022-01-03",52.9059,52.9059,51.8024,52.4576,885400.0],["2022-01-04",52.2248,53.2162,52.2162,52.3455,1003800.0],["2022-01-05",52.3197,53.38,52.2507,52.811,925600.0],["2022-01-06",53.0093,53.3197,52.5438,52.5955,750000.0],["2022-01-07",52.4662,52.9748,51.9317,52.5783,811100.0],["2022-01-10",53.3283,53.3283,52.13,52.2679,980400.0],["2022-01-11",52.3455,52.5524,51.2507,51.5524,1464700.0],["2022-01-12",51.4403,51.9231,51.2593,51.8369,874800.0],["2022-01-13",51.8886,52.5007,51.7162,52.2765,943300.0],["2022-01-14",52.4403,52.5438,51.5696,51.7852,1153000.0],["2022-01-18",51.6472,51.6817,50.5438,51.4403,952000.0],["2022-01-19",51.2162,51.6989,50.7593,51.2248,1619400.0],["2022-01-20",51.492,51.9231,51.1989,51.492,1002500.0],["2022-01-21",51.8886,52.3886,51.3541,51.5179,988900.0],["2022-01-24",51.3541,51.6214,49.2851,50.6472,1893600.0],["2022-01-25",50.3196,50.6731,49.8541,50.2679,1275900.0],["2022-01-26",50.1817,51.0179,49.6731,50.0869,1197400.0],["2022-01-27",50.3455,51.1817,50.0869,50.7851,1163100.0],["2022-01-28",50.8095,51.5476,50.1495,51.5042,1011800.0],["2022-01-31",51.1742,52.0339,50.9658,51.9818,910800.0],["2022-02-01",51.8428,52.0599,50.4013,50.9397,1369500.0],["2022-02-02",50.8789,52.086,50.7747,51.9818,1712200.0],["2022-02-03",51.8168,52.3118,51.7039,51.9818,683700.0],["2022-02-04",51.6778,51.921,50.766,51.3479,857500.0],["2022-02-07",51.235,51.7734,50.8702,51.3218,725200.0],["2022-02-08",51.6518,51.9036,51.3739,51.6431,997100.0],["2022-02-09",51.7821,52.1642,51.1742,51.3392,720800.0],["2022-02-10",50.905,51.0873,49.5763,49.6979,862000.0],["2022-02-11",49.6979,50.245,49.6545,49.889,1066900.0],["2022-02-14",50.1408,50.2016,48.7601,49.3853,1028300.0],["2022-02-15",49.5503,49.915,48.734,48.9337,802500.0],["2022-02-16",49.0119,49.1422,48.4301,48.9164,795100.0],["2022-02-17",48.8035,49.2724,48.3867,49.1682,1001100.0],["2022-02-18",49.0553,50.0105,48.5864,49.585,1565300.0],["2022-02-22",49.6024,49.7674,48.8903,49.2377,1029800.0],["2022-02-23",49.2898,49.4635,48.5603,48.5951,1005600.0],["2022-02-24",48.4648,48.6558,47.5877,48.569,1351400.0],["2022-02-25",48.8382,50.2797,48.8382,50.2537,1209700.0],["2022-02-28",50.0453,50.8355,49.8976,50.7139,2403200.0],["2022-03-01",50.4795,51.235,49.3245,49.7327,1265800.0],["2022-03-02",49.9237,50.4274,49.6371,50.054,1096600.0],["2022-03-03",50.3492,51.5302,50.2971,51.2958,1441300.0],["2022-03-04",51.1568,52.6591,51.07,52.6157,1038800.0],["2022-03-07",52.6157,52.9891,52.086,52.7633,930800.0],["2022-03-08",53.0065,53.3104,52.0947,52.5289,1702300.0],["2022-03-09",52.8241,52.911,51.6865,51.8863,1150500.0],["2022-03-10",51.5302,52.3465,51.3392,52.2249,839500.0],["2022-03-11",52.3205,52.8502,52.0339,52.3031,1044800.0],["2022-03-14",52.4941,52.9717,51.9905,52.3899,922000.0],["2022-03-15",52.7112,53.2757,52.2857,53.2149,1068000.0],["2022-03-16",53.0846,53.1541,51.9992,52.8502,1280600.0],["2022-03-17",52.7546,53.4059,52.5897,52.9544,1011500.0],["2022-03-18",53.1367,53.1628,52.1294,52.3726,2835200.0],["2022-03-21",52.3726,53.3452,52.3726,52.9196,944500.0],["2022-03-22",52.9804,53.0586,51.8863,52.0252,1558800.0],["2022-03-23",52.0165,52.746,51.7473,52.4594,982900.0],["2022-03-24",52.4594,52.9283,52.3812,52.5897,800100.0],["2022-03-25",52.772,53.7012,52.6331,53.6925,710600.0],["2022-03-28",53.7967,53.953,53.2844,53.8401,530600.0],["2022-03-29",53.623,54.092,53.2931,54.0138,1202800.0],["2022-03-30",54.0225,54.6043,53.762,54.6043,784400.0],["2022-03-31",54.778,54.9169,54.1962,54.257,1622000.0],["2022-04-01",54.3525,54.969,53.9009,54.9604,1312200.0],["2022-04-04",54.6564,54.8041,53.762,54.4393,767800.0],["2022-04-05",54.448,55.5943,54.448,54.9517,1004600.0],["2022-04-06",55.2122,56.6363,55.0385,56.5842,1438300.0],["2022-04-07",56.6537,56.6537,55.7159,55.8635,1345700.0],["2022-04-08",56.1066,56.5929,55.6377,56.289,1003700.0],["2022-04-11",56.5235,56.7666,55.8114,55.8809,866600.0],["2022-04-12",55.5335,56.3585,55.299,56.124,1521800.0],["2022-04-13",56.2543,56.3498,55.0125,55.2209,1216600.0],["2022-04-14",55.464,55.5769,54.969,55.0472,1382700.0],["2022-04-18",55.0125,55.4988,54.3004,54.4567,1134800.0],["2022-04-19",54.6998,55.5161,54.4654,55.4727,984100.0],["2022-04-20",55.9416,56.6537,55.7506,56.5408,1148700.0],["2022-04-21",56.315,56.6711,55.8982,55.9677,969700.0],["2022-04-22",55.9069,55.9851,54.7346,54.8127,1427700.0],["2022-04-25",55.0732,55.2817,52.9717,53.9009,1753000.0],["2022-04-26",53.9183,54.5783,53.4667,53.5188,1219100.0],["2022-04-27",53.6491,53.8575,52.7199,52.8154,1465000.0],["2022-04-28",52.8049,53.662,52.7262,53.5483,1738100.0],["2022-04-29",53.7582,53.8369,51.292,51.4319,2526300.0],["2022-05-02",51.5369,51.9042,49.9977,50.5924,2629600.0],["2022-05-03",50.9334,51.3707,50.2513,50.5486,1922500.0],["2022-05-04",50.6623,51.8342,50.5486,51.7817,1920600.0],["2022-05-05",51.738,52.4026,51.0296,51.4756,1712400.0],["2022-05-06",51.4319,51.7992,50.7585,51.3707,1579000.0],["2022-05-09",51.3182,51.8429,50.5574,51.3532,1238000.0],["2022-05-10",51.5893,52.289,50.4787,50.7498,1745700.0],["2022-05-11",50.6186,51.9217,50.6186,50.9072,1976600.0],["2022-05-12",51.0121,51.3357,49.9977,50.741,1461100.0],["2022-05-13",50.8897,51.2308,49.9977,51.1083,1621800.0],["2022-05-16",51.187,51.6505,50.776,51.4756,1742700.0],["2022-05-17",52.0266,52.3414,51.2133,52.254,1669700.0],["2022-05-18",52.6913,52.9361,51.3969,51.5456,1601000.0],["2022-05-19",51.4319,51.5544,50.6273,51.1608,1752800.0],["2022-05-20",51.1608,51.9217,50.6448,51.3095,3017200.0],["2022-05-23",51.6768,51.9216,50.9072,51.5981,1806900.0],["2022-05-24",51.8342,53.7057,51.6156,53.627,2805900.0],["2022-05-25",53.5046,53.7145,53.0498,53.5658,2783800.0],["2022-05-26",53.7669,54.9738,53.5833,54.624,3348200.0],["2022-05-27",54.4578,55.7871,54.0993,55.7784,2763700.0],["2022-05-31",55.2799,55.8746,54.5453,55.8134,10778100.0],["2022-06-01",55.8746,55.8746,54.7639,55.2624,2392100.0],["2022-06-02",55.5073,55.6385,53.7145,54.5715,1533600.0],["2022-06-03",54.4578,54.8776,54.2829,54.3179,1227900.0],["2022-06-06",54.6415,55.4723,54.5715,54.6852,1493800.0],["2022-06-07",54.7814,55.2624,54.4578,55.2449,1967100.0],["2022-06-08",54.9826,55.0001,53.3647,53.4521,1301600.0],["2022-06-09",53.3384,53.8457,52.1228,52.149,1120100.0],["2022-06-10",51.4407,52.3327,51.0733,51.8779,1364100.0],["2022-06-13",51.3007,51.4494,49.9277,50.1813,1478400.0],["2022-06-14",50.4437,50.5923,48.1786,48.6334,1092600.0],["2022-06-15",48.9832,49.814,48.0737,48.7471,2053500.0],["2022-06-16",48.2398,48.4585,47.479,48.0737,1645900.0],["2022-06-17",47.9512,48.6509,47.4003,47.8813,2712400.0],["2022-06-21",48.0212,48.5109,47.7326,48.2923,1516000.0],["2022-06-22",48.0824,48.9395,48.0824,48.5547,1479600.0],["2022-06-23",48.6421,49.5954,48.5459,49.438,1482300.0],["2022-06-24",49.5954,50.2775,49.3767,50.1288,2422000.0],["2022-06-27",49.9539,50.6885,49.8228,50.6623,1496700.0],["2022-06-28",50.8547,51.3182,50.706,50.7498,1237900.0],["2022-06-29",50.7148,51.3619,50.5661,50.6973,1201600.0],["2022-06-30",50.6186,51.6331,50.2863,51.257,1712100.0],["2022-07-01",51.3619,52.6825,51.2045,52.5338,1826300.0],["2022-07-05",52.3414,52.7175,49.6391,50.6536,1425400.0],["2022-07-06",50.706,51.5281,50.295,51.0559,1421300.0],["2022-07-07",51.1433,51.6068,50.5486,50.5574,1054400.0],["2022-07-08",50.6011,50.6011,50.0414,50.1463,981600.0],["2022-07-11",50.1551,50.846,49.9802,50.6536,815000.0],["2022-07-12",50.6886,51.187,50.3125,50.5661,1020600.0],["2022-07-13",50.3475,50.9509,50.0676,50.5224,748100.0],["2022-07-14",49.7353,50.7148,49.7265,50.6186,722600.0],["2022-07-15",50.5311,51.0209,50.1463,50.8635,841100.0],["2022-07-18",50.7673,50.8285,49.6303,49.6828,1111500.0],["2022-07-19",50.0851,50.1288,49.7091,49.9977,1620000.0],["2022-07-20",50.1114,50.2163,49.333,49.3418,1347100.0],["2022-07-21",49.403,49.4642,49.0182,49.4554,1676100.0],["2022-07-22",49.7003,50.2338,49.5429,50.225,891600.0],["2022-07-25",50.1551,50.7148,50.0326,50.6361,893200.0],["2022-07-26",50.7847,51.3794,50.6623,51.292,829900.0],["2022-07-27",51.0209,51.4931,50.7235,51.3445,1001300.0],["2022-07-28",51.7744,52.9549,51.7391,52.8844,1096000.0],["2022-07-29",52.4968,53.9768,52.4968,53.6772,1176800.0],["2022-08-01",53.5099,53.7565,53.0782,53.6508,1587800.0],["2022-08-02",53.7125,54.0825,53.3865,53.5539,1843700.0],["2022-08-03",53.4658,54.1177,52.1796,53.9768,1761700.0],["2022-08-04",54.0561,54.382,53.5627,53.8711,1337200.0],["2022-08-05",53.783,54.0825,52.7699,53.9856,1775700.0],["2022-08-08",54.3292,54.7168,53.5011,53.783,1661400.0],["2022-08-09",53.8094,54.567,53.7213,54.4877,1326700.0],["2022-08-10",54.8049,54.937,54.2058,54.567,1380400.0],["2022-08-11",54.5935,55.3247,54.153,54.3027,1788500.0],["2022-08-12",55.2189,55.8268,54.937,55.8092,1866100.0],["2022-08-15",55.8532,56.2937,55.6418,56.2497,1222900.0],["2022-08-16",56.2321,56.7342,56.003,56.4347,1037300.0],["2022-08-17",56.2232,56.8311,56.2232,56.6109,1526100.0],["2022-08-18",56.7694,56.928,56.3113,56.5316,1004200.0],["2022-08-19",56.4171,56.6902,56.1792,56.4171,1461900.0],["2022-08-22",56.3378,56.4611,55.6506,55.7828,996500.0],["2022-08-23",55.7475,55.7475,55.1132,55.3247,871600.0],["2022-08-24",55.3335,55.4744,54.9635,55.2542,723500.0],["2022-08-25",55.4039,55.6682,54.9458,55.5978,652500.0],["2022-08-26",55.7651,55.8709,54.8225,54.8577,883100.0],["2022-08-29",54.6639,55.4568,54.2411,55.0604,803000.0],["2022-08-30",55.0428,55.0956,53.9944,54.2235,792200.0],["2022-08-31",54.3644,54.5494,53.7301,53.7742,1582100.0],["2022-09-01",53.8975,54.7168,53.642,54.6727,1124200.0],["2022-09-02",54.7785,55.3599,54.0649,54.1706,1316400.0],["2022-09-06",54.1706,54.9194,53.6949,53.8799,1432500.0],["2022-09-07",54.2411,55.7299,54.2411,55.5978,881600.0],["2022-09-08",55.3951,55.9061,55.078,55.3599,1113200.0],["2022-09-09",55.4744,55.8268,55.1573,55.5625,662900.0],["2022-09-12",55.7475,56.0294,55.4216,55.9237,1827800.0],["2022-09-13",55.7475,55.7475,53.7565,54.1089,1518100.0],["2022-09-14",54.1177,54.7961,53.9151,54.5494,1273000.0],["2022-09-15",54.1177,54.1706,53.0253,53.0606,1796000.0],["2022-09-16",53.2632,53.7477,53.0606,53.6156,2890200.0],["2022-09-19",53.5539,54.5406,53.272,54.523,1563300.0],["2022-09-20",54.1794,54.1794,53.2456,53.8535,1019200.0],["2022-09-21",54.2234,54.6639,53.1134,53.1134,1013500.0],["2022-09-22",52.9813,53.3425,52.6289,52.8668,1055700.0],["2022-09-23",52.532,52.6201,51.6775,52.4351,1204400.0],["2022-09-26",52.1444,52.3029,50.7348,51.1224,1149900.0],["2022-09-27",51.1313,51.3691,49.8362,50.0741,1209700.0],["2022-09-28",50.4705,50.8141,49.7305,50.4001,1211400.0],["2022-09-29",50.1093,50.1886,47.995,48.0479,1583700.0],["2022-09-30",48.2505,48.4796,46.5238,46.6824,2358900.0],["2022-10-03",47.3519,48.3122,46.9731,47.8629,2225200.0],["2022-10-04",48.0303,48.9024,47.8541,48.4619,2806500.0],["2022-10-05",47.951,47.951,46.3476,46.7352,2264000.0],["2022-10-06",46.6383,46.6383,45.1055,45.1495,2586700.0],["2022-10-07",45.1407,45.2728,43.3964,43.74,2724700.0],["2022-10-10",44.1188,44.4712,43.8721,43.9338,1625000.0],["2022-10-11",43.6783,44.9028,43.6783,44.295,2358700.0],["2022-10-12",44.1452,44.1628,42.3128,42.3392,2185000.0],["2022-10-13",41.8106,43.7576,41.5728,43.599,2112700.0],["2022-10-14",43.969,44.2245,42.6123,43.1057,2273100.0],["2022-10-17",43.8545,44.3919,43.6342,43.8193,1828300.0],["2022-10-18",44.3214,45.1231,44.3126,44.8588,1698700.0],["2022-10-19",44.2597,44.5769,43.9073,44.3566,1079600.0],["2022-10-20",43.925,44.0923,42.7269,42.903,2541500.0],["2022-10-21",43.1585,44.1628,42.7533,43.8369,2324200.0],["2022-10-24",44.2157,44.5857,43.5197,43.8809,1911200.0],["2022-10-25",43.969,44.8764,43.8985,44.6826,2674400.0],["2022-10-26",45.0702,45.2816,44.4359,44.6033,1876400.0],["2022-10-27",45.0878,45.7486,44.7795,44.8412,1688000.0],["2022-10-28",45.2125,46.6251,45.1503,46.5274,1343900.0],["2022-10-31",46.6518,46.6518,45.9677,46.3497,1671900.0],["2022-11-01",46.5807,46.8473,46.0299,46.7584,1683200.0],["2022-11-02",46.4475,47.6913,46.3053,46.3053,1725800.0],["2022-11-03",45.9677,46.634,45.4346,46.332,1382900.0],["2022-11-04",46.332,46.9361,45.9233,46.8473,1341900.0],["2022-11-07",46.8917,47.0516,45.1592,45.8167,2444700.0],["2022-11-08",45.7545,47.4603,45.3636,47.0694,2948200.0],["2022-11-09",46.9361,48.0822,46.8828,47.3892,2063900.0],["2022-11-10",48.5797,49.4237,47.7179,49.326,2730800.0],["2022-11-11",48.9884,49.2283,47.8334,47.9134,2150800.0],["2022-11-14",48.0111,48.1977,47.3714,47.3714,1277700.0],["2022-11-15",47.7712,47.9933,46.9894,47.6469,1209600.0],["2022-11-16",47.6468,48.6152,47.6468,48.4287,1197100.0],["2022-11-17",47.9578,48.0822,47.2559,47.7712,1178200.0],["2022-11-18",48.2688,49.2283,48.2332,49.095,1537500.0],["2022-11-21",49.2016,49.6547,48.9795,49.1661,1099100.0],["2022-11-22",48.0911,49.6103,47.8157,49.2371,1438800.0],["2022-11-23",49.1838,49.7613,49.0595,49.7258,947700.0],["2022-11-25",49.9745,50.3477,49.939,50.1522,337500.0],["2022-11-28",49.7169,49.939,49.3171,49.557,1281000.0],["2022-11-29",49.1483,49.3526,48.5175,48.9262,1674000.0],["2022-11-30",48.8551,50.2144,48.6508,50.019,1643700.0],["2022-12-01",50.5165,50.9163,49.015,49.3349,1999500.0],["2022-12-02",48.7307,48.9884,48.1888,48.6863,1233100.0],["2022-12-05",48.2599,48.7219,48.0289,48.4553,1219000.0],["2022-12-06",48.3931,49.1572,47.9756,49.1394,1073700.0],["2022-12-07",48.7485,49.1927,48.1266,48.4198,1457500.0],["2022-12-08",48.3754,49.3615,48.2421,49.2816,1111500.0],["2022-12-09",49.2105,49.6636,48.944,49.1394,1023300.0],["2022-12-12",49.3971,50.2766,49.1572,50.2588,1047100.0],["2022-12-13",50.8097,51.1029,49.5925,50.1256,2857600.0],["2022-12-14",50.2322,50.8719,49.5126,49.7969,1840700.0],["2022-12-15",49.5481,49.6547,48.944,49.2105,939000.0],["2022-12-16",48.7663,49.015,47.8956,48.5175,2797800.0],["2022-12-19",48.3487,48.8018,48.0289,48.2332,1048500.0],["2022-12-20",48.3132,48.4376,47.709,48.1088,1159500.0],["2022-12-21",48.3132,48.9706,48.1355,48.9351,1270500.0],["2022-12-22",48.8107,48.8107,47.8156,48.6597,854800.0],["2022-12-23",48.5619,49.1927,48.4464,49.1305,819000.0],["2022-12-27",49.1128,49.8857,48.8462,49.7791,742200.0],["2022-12-28",49.8502,50.0545,48.9884,49.0506,812400.0],["2022-12-29",49.326,50.1611,49.1128,49.7791,1020000.0],["2022-12-30",49.7791,50.0101,48.633,49.0506,1022300.0],["2023-01-03",49.0772,49.3438,48.0999,49.1927,1111600.0],["2023-01-04",49.2905,49.9834,48.9173,49.5659,1361500.0],["2023-01-05",49.2371,49.2816,48.02,48.0911,918200.0],["2023-01-06",48.6685,49.4148,48.6241,49.1749,994500.0],["2023-01-09",48.8018,49.3793,48.5086,49.2549,1314600.0],["2023-01-10",48.9706,49.1483,48.3843,48.8374,1068300.0],["2023-01-11",48.9884,49.708,48.8995,49.6991,1390300.0],["2023-01-12",49.6991,49.9834,49.3438,49.5748,1151200.0],["2023-01-13",49.5392,49.5392,48.9795,49.3171,899300.0],["2023-01-17",49.406,49.8857,48.7663,48.9351,1414800.0],["2023-01-18",48.9351,48.9617,47.6913,47.7179,1263100.0],["2023-01-19",47.4514,47.8867,47.2559,47.2737,1065500.0],["2023-01-20",47.1849,47.9134,46.563,47.8778,1311200.0],["2023-01-23",47.1937,48.2421,47.0782,47.869,1177300.0],["2023-01-24",48.0111,48.4287,47.2915,48.2688,938800.0],["2023-01-25",48.0466,48.4642,47.6913,48.3398,1265300.0],["2023-01-26",48.171,48.482,47.9933,48.3754,871300.0],["2023-01-27",48.2421,48.6419,47.9845,48.3487,1421500.0],["2023-01-30",48.226,48.656,47.9483,48.0647,1328000.0],["2023-01-31",48.217,48.4679,47.2315,48.4052,1715200.0],["2023-02-01",48.1901,49.3548,47.8228,49.0412,2176400.0],["2023-02-02",48.9964,49.7669,48.6112,49.0592,1532300.0],["2023-02-03",48.6739,48.9248,46.8911,47.787,1745500.0],["2023-02-06",47.5899,48.3514,47.5003,48.3156,1232000.0],["2023-02-07",48.1633,48.1722,47.2763,47.9662,1203900.0],["2023-02-08",47.5809,47.7243,46.9448,47.1419,1078700.0],["2023-02-09",47.2136,47.4734,46.5059,46.6402,973300.0],["2023-02-10",46.7746,47.7691,46.703,47.6884,1155700.0],["2023-02-13",47.8407,48.3335,47.6616,48.1901,1418500.0],["2023-02-14",48.1543,48.3783,47.6795,47.7422,1242700.0],["2023-02-15",47.5093,47.9035,47.2674,47.8766,1108700.0],["2023-02-16",47.339,47.993,46.9538,47.6078,1170600.0],["2023-02-17",47.8139,48.7008,47.5899,48.3514,1111600.0],["2023-02-21",48.2887,48.3604,47.6616,47.787,1184300.0],["2023-02-22",47.5451,48.2887,47.5451,47.7153,1366200.0],["2023-02-23",47.563,47.778,47.1599,47.4734,1150000.0],["2023-02-24",46.3984,47.4824,46.0042,47.2315,1562100.0],["2023-02-27",45.5293,47.2763,45.5293,46.1027,3565100.0],["2023-02-28",45.9683,46.6492,45.4756,45.9325,4235500.0],["2023-03-01",45.816,45.816,44.4901,45.0187,2108700.0],["2023-03-02",44.938,46.2281,44.8216,46.2192,1994900.0],["2023-03-03",46.2908,46.685,45.6458,46.6492,1910000.0],["2023-03-06",46.5238,46.7746,46.3983,46.5506,1377200.0],["2023-03-07",46.5417,46.8284,45.5204,45.6816,1178700.0],["2023-03-08",45.7264,46.3536,45.6189,46.2013,1490600.0],["2023-03-09",46.3536,47.0255,45.8698,45.9235,1393500.0],["2023-03-10",45.9414,46.1296,44.7857,44.9649,1126100.0],["2023-03-13",44.5976,47.124,44.5976,46.1206,2172000.0],["2023-03-14",46.3984,46.9986,46.0579,46.6402,2276400.0],["2023-03-15",46.6671,47.993,46.3177,47.572,2710900.0],["2023-03-16",47.3928,48.3872,47.3032,47.9214,2090800.0],["2023-03-17",47.4824,47.9393,47.1778,47.6347,4035900.0],["2023-03-20",47.7243,48.3066,47.5899,48.1633,1720900.0],["2023-03-21",48.1991,48.2708,45.9146,46.5954,1923900.0],["2023-03-22",46.4252,46.5865,45.3591,45.377,2038500.0],["2023-03-23",45.1799,45.7891,44.6603,44.8305,1438000.0],["2023-03-24",44.8664,46.4521,44.7409,46.4342,1406400.0],["2023-03-27",46.8015,47.0165,45.8698,45.9773,1883400.0],["2023-03-28",46.0579,47.0255,45.9952,46.5596,1627900.0],["2023-03-29",46.7746,47.3928,46.694,47.3211,1318900.0],["2023-03-30",47.5541,47.7691,47.2763,47.4018,1203500.0],["2023-03-31",47.5541,48.0468,47.2942,47.8407,1495400.0],["2023-04-03",47.6347,47.6705,47.0344,47.2315,2133200.0],["2023-04-04",47.1778,47.6705,47.0165,47.4286,1973800.0],["2023-04-05",47.6168,49.1935,47.6168,49.1129,1606500.0],["2023-04-06",49.4354,49.6146,48.8441,49.319,1518100.0],["2023-04-10",49.0592,49.2294,48.4947,49.2025,1083500.0],["2023-04-11",49.2025,49.5429,49.086,49.3279,925800.0],["2023-04-12",49.5788,49.758,48.9516,49.0412,1218600.0],["2023-04-13",48.8531,49.1756,48.0199,49.086,1410800.0],["2023-04-14",48.6381,48.7994,48.1364,48.7008,1615800.0],["2023-04-17",48.8979,49.2652,48.5037,49.0233,1035800.0],["2023-04-18",48.9069,49.2115,48.5037,48.6829,1170200.0],["2023-04-19",49.2294,49.8117,49.104,49.534,1917300.0],["2023-04-20",49.5877,49.7759,49.0681,49.301,1501500.0],["2023-04-21",49.5698,49.8923,49.2831,49.534,1112000.0],["2023-04-24",49.4623,49.8655,49.1756,49.758,1067700.0],["2023-04-25",49.5877,50.1253,49.5877,49.9461,935800.0],["2023-04-26",49.5967,49.973,48.9337,49.0054,1067800.0],["2023-04-27",49.0984,49.794,48.9539,49.776,1305700.0],["2023-04-28",49.7127,49.9747,49.4056,49.8121,1621600.0],["2023-05-01",49.6676,50.4355,49.5682,49.9476,2086200.0],["2023-05-02",49.7218,49.9115,48.981,49.2701,1217000.0],["2023-05-03",49.5682,50.0018,48.99,49.1707,1136400.0],["2023-05-04",49.1256,49.9657,48.5745,49.505,1725400.0],["2023-05-05",48.5745,49.785,48.5745,49.785,1649700.0],["2023-05-08",49.6314,49.9567,49.3153,49.4688,923900.0],["2023-05-09",49.1798,49.6676,48.9449,49.1436,1365400.0],["2023-05-10",49.2701,49.9296,49.0623,49.8302,1474300.0],["2023-05-11",49.6405,50.0018,49.1346,49.3243,936300.0],["2023-05-12",49.5592,50.0199,49.3785,49.7127,1087500.0],["2023-05-15",49.8483,49.8663,48.6016,48.7823,1146900.0],["2023-05-16",48.7461,48.8365,48.0867,48.1228,1282200.0],["2023-05-17",48.0957,48.1951,47.382,47.6621,1045500.0],["2023-05-18",47.2917,47.644,47.0026,47.5537,1077100.0],["2023-05-19",47.8066,48.2312,47.4362,47.5266,1719000.0],["2023-05-22",47.7524,47.915,47.2194,47.5085,1010900.0],["2023-05-23",47.382,47.9331,47.3007,47.373,1254900.0],["2023-05-24",47.1833,47.5356,46.8852,46.9304,1318000.0],["2023-05-25",46.8852,46.9123,45.8644,46.1263,1113400.0],["2023-05-26",45.9818,46.1354,45.5753,46.045,1078900.0],["2023-05-30",46.2438,46.5871,46.027,46.0812,1768200.0],["2023-05-31",46.2167,46.8039,45.9457,46.4877,1665100.0],["2023-06-01",46.7045,46.7316,45.4217,45.9908,2800800.0],["2023-06-02",45.7921,47.1923,45.6295,46.9575,2683800.0],["2023-06-05",47.0026,47.7615,46.9484,47.2285,1802500.0],["2023-06-06",47.4633,47.7614,47.0387,47.2556,1968300.0],["2023-06-07",47.4182,48.448,47.0568,48.2402,1880600.0],["2023-06-08",48.3396,48.4209,47.7795,48.3035,1435200.0],["2023-06-09",48.3486,48.3486,47.9963,48.0867,909800.0],["2023-06-12",48.186,48.3215,47.7434,48.1138,834700.0],["2023-06-13",47.8337,48.1047,47.6079,47.9512,1015400.0],["2023-06-14",48.1228,48.6829,47.897,47.9963,1035600.0],["2023-06-15",48.2944,48.6739,48.1499,48.5564,991500.0],["2023-06-16",48.6919,49.1165,48.4932,48.5474,2354400.0],["2023-06-20",48.5113,48.6106,47.7795,47.8428,1197600.0],["2023-06-21",47.6711,48.2222,46.9936,48.1228,1000400.0],["2023-06-22",48.186,48.3306,47.4995,47.635,1068000.0],["2023-06-23",47.8337,47.915,46.6684,46.822,1528300.0],["2023-06-26",47.6982,48.0867,47.1381,47.8518,1955400.0],["2023-06-27",47.8066,48.0505,47.6802,47.7163,1101200.0],["2023-06-28",47.5808,47.5808,46.5961,46.7948,1547300.0],["2023-06-29",46.3341,47.0387,46.1354,46.7858,1114300.0],["2023-06-30",46.9123,47.4904,46.7226,47.4091,1323100.0],["2023-07-03",47.364,48.0234,47.1923,47.9512,803000.0],["2023-07-05",47.8518,48.719,47.644,48.4028,1492800.0],["2023-07-06",48.0505,48.3125,47.5446,48.1589,1479900.0],["2023-07-07",47.8337,47.9421,47.3911,47.5446,1437700.0],["2023-07-10",47.5808,47.5808,46.6322,47.0117,1587300.0],["2023-07-11",47.3188,47.8608,47.1201,47.8337,1236900.0],["2023-07-12",47.9512,48.8455,47.9241,48.6468,1356800.0],["2023-07-13",48.5926,49.0713,48.5113,49.0352,1086000.0],["2023-07-14",48.9629,49.1527,48.5203,48.9268,886700.0],["2023-07-17",48.8365,48.9358,48.1228,48.1499,1177500.0],["2023-07-18",48.3667,48.6016,47.2465,47.8879,1364500.0],["2023-07-19",48.168,48.8365,48.0776,48.5203,1182900.0],["2023-07-20",48.7913,49.6043,48.3035,49.4869,1260600.0],["2023-07-21",49.6857,50.4987,49.5863,50.3542,1247300.0],["2023-07-24",50.3632,50.5529,49.9296,50.1825,1187500.0],["2023-07-25",49.9115,50.4083,49.9115,50.1915,1054300.0],["2023-07-26",50.1644,50.8239,50.056,50.2819,689700.0],["2023-07-27",50.0831,50.309,49.1346,49.2611,1098400.0],["2023-07-28",49.7739,49.8195,48.8812,49.0907,1243600.0],["2023-07-31",49.2911,49.4824,48.7172,48.9541,1198000.0],["2023-08-01",48.9723,49.2911,48.4804,48.5532,1562600.0],["2023-08-02",48.3255,48.8721,48.2526,48.535,1320800.0],["2023-08-03",48.3255,48.4166,47.0411,47.1504,1966100.0],["2023-08-04",47.451,48.2253,46.5127,46.7314,1834700.0],["2023-08-07",46.8589,47.0684,46.5492,46.7587,1390900.0],["2023-08-08",46.6858,46.9682,46.2759,46.9318,1434500.0],["2023-08-09",46.786,47.4692,46.6949,46.8862,1547600.0],["2023-08-10",47.0684,47.3508,46.8862,47.0046,1611200.0],["2023-08-11",47.1231,47.3326,46.8316,47.2415,1368100.0],["2023-08-14",47.2051,47.2051,46.4216,46.5583,1346900.0],["2023-08-15",46.1848,46.2486,45.7202,45.8295,1334500.0],["2023-08-16",45.9844,46.203,45.7202,46.0117,1246800.0],["2023-08-17",46.0208,46.5583,45.7749,45.784,1401000.0],["2023-08-18",45.7567,46.3032,45.6838,46.1119,4976500.0],["2023-08-21",46.0937,46.1302,45.3923,45.8022,1113600.0],["2023-08-22",45.7749,46.0299,45.5654,45.9115,1209000.0],["2023-08-23",46.1575,46.3852,45.7658,46.0482,1167400.0],["2023-08-24",46.0846,46.6676,45.7749,45.8022,902800.0],["2023-08-25",45.8933,46.4399,45.7384,46.2577,1171700.0],["2023-08-28",46.3579,46.6038,46.1484,46.1757,834300.0],["2023-08-29",46.1939,46.5765,46.039,46.3214,993200.0],["2023-08-30",46.2304,46.6038,46.0117,46.3032,1318900.0],["2023-08-31",46.3579,46.5765,45.6291,45.702,1634700.0],["2023-09-01",45.7931,45.9297,44.782,45.3558,1780900.0],["2023-09-05",45.283,45.283,44.2172,44.8457,2411000.0],["2023-09-06",44.955,45.3194,44.7182,45.1828,1573700.0],["2023-09-07",45.4925,46.2395,45.1828,45.9388,1672600.0],["2023-09-08",45.9571,46.3397,45.8842,46.2212,1724300.0],["2023-09-11",46.1301,46.531,46.0755,46.2668,1234900.0],["2023-09-12",46.3214,46.4034,46.0117,46.203,1439500.0],["2023-09-13",46.2577,47.1868,46.2486,46.95,1653900.0],["2023-09-14",47.1595,47.4966,47.1231,47.451,1313100.0],["2023-09-15",47.3053,47.7243,47.1595,47.1686,2941500.0],["2023-09-18",47.3417,47.6514,47.196,47.5421,1854000.0],["2023-09-19",47.5512,47.6423,47.2962,47.3872,1393300.0],["2023-09-20",47.6332,47.8609,47.1595,47.3599,1067800.0],["2023-09-21",47.3144,47.3144,46.7496,46.7587,1420500.0],["2023-09-22",46.5947,46.9864,46.3579,46.6858,1325800.0],["2023-09-25",46.367,46.6676,46.0755,46.5036,1193100.0],["2023-09-26",46.4216,46.4216,44.7455,44.873,1760600.0],["2023-09-27",44.7911,44.9641,44.1079,44.2263,1643100.0],["2023-09-28",44.5178,44.5542,43.5431,43.7799,2163300.0],["2023-09-29",44.2263,44.536,43.6888,44.1352,2050600.0],["2023-10-02",43.9712,43.9712,41.785,42.122,2269600.0],["2023-10-03",41.6847,42.7688,41.1291,42.623,2544600.0],["2023-10-04",42.6686,43.3062,42.1858,43.2607,2256200.0],["2023-10-05",43.2242,43.5795,42.7688,43.37,1953100.0],["2023-10-06",42.9965,44.2445,42.5684,44.0714,2062400.0],["2023-10-09",43.9985,44.3811,43.789,44.2445,1822800.0],["2023-10-10",44.2445,44.8457,44.1534,44.7728,2050200.0],["2023-10-11",44.9004,45.3467,44.536,45.2647,1210400.0],["2023-10-12",45.0461,45.3285,44.3811,44.8639,2005000.0],["2023-10-13",45.2921,45.5016,44.955,45.3194,1509400.0],["2023-10-16",45.5107,46.0846,45.1554,45.7749,1472600.0],["2023-10-17",45.5016,45.9571,45.4014,45.5654,1204000.0],["2023-10-18",45.4652,45.8386,45.0552,45.3832,1375300.0],["2023-10-19",45.4014,45.6473,44.9459,45.0461,1006300.0],["2023-10-20",45.1554,45.3103,44.4176,44.4722,1552100.0],["2023-10-23",44.2172,44.6909,43.6979,44.1807,1569800.0],["2023-10-24",44.5907,45.2465,44.4904,45.037,1728400.0],["2023-10-25",44.9641,45.3376,44.8548,45.1281,1120100.0],["2023-10-26",45.2374,45.9206,45.2192,45.3558,1458400.0],["2023-10-27",45.2283,45.4105,44.4085,44.5724,2170000.0],["2023-10-30",44.8234,45.3108,44.3913,44.5752,1280600.0],["2023-10-31",44.8326,45.0533,44.3821,44.8602,1480300.0],["2023-11-01",44.9798,45.8716,44.4281,45.513,2072400.0],["2023-11-02",45.513,46.6348,45.513,46.2118,2319600.0],["2023-11-03",48.538,48.538,46.975,46.9842,2645800.0],["2023-11-06",46.9106,47.1313,46.2486,46.3773,1885800.0],["2023-11-07",46.3865,46.5244,45.9176,45.9728,1577000.0],["2023-11-08",45.7613,45.7705,44.7223,45.6142,2104700.0],["2023-11-09",45.7521,45.982,44.6671,44.6947,2232700.0],["2023-11-10",45.0533,45.0901,44.4465,44.6579,1716200.0],["2023-11-13",44.5476,44.6396,43.7477,43.7753,1907300.0],["2023-11-14",44.5844,45.3843,44.5292,45.1636,1601300.0],["2023-11-15",44.9981,45.8532,44.9706,45.3475,1974700.0],["2023-11-16",45.7521,45.9728,45.4027,45.4947,1658900.0],["2023-11-17",45.6877,45.7705,44.9797,45.2648,4120900.0],["2023-11-20",45.0993,45.2372,44.4189,45.1544,1989500.0],["2023-11-21",45.1545,45.2832,44.7407,45.1361,1370600.0],["2023-11-22",45.32,45.5866,44.9062,45.5498,1601200.0],["2023-11-24",45.6234,45.7521,45.3292,45.7429,692800.0],["2023-11-27",45.7337,46.0555,45.2832,45.936,2042700.0],["2023-11-28",45.9176,46.6899,45.7521,46.0831,1857100.0],["2023-11-29",46.2026,46.5244,45.7429,45.9176,1478800.0],["2023-11-30",46.0739,46.5796,45.7061,46.4969,2341400.0],["2023-12-01",46.6348,47.3887,46.2302,47.3428,2267900.0],["2023-12-04",47.0485,47.5634,46.8646,47.26,1448200.0],["2023-12-05",47.3612,47.3612,46.8922,47.1221,2166200.0],["2023-12-06",47.2876,47.9128,47.2048,47.9036,1797700.0],["2023-12-07",47.8944,48.1151,47.5542,47.6462,1694800.0],["2023-12-08",47.5358,47.6738,47.0118,47.2416,1831600.0],["2023-12-11",47.2048,47.7289,46.9474,47.3611,1661800.0],["2023-12-12",47.5175,47.5175,46.975,47.2508,1326000.0],["2023-12-13",47.306,49.0989,47.0209,49.0805,1583500.0],["2023-12-14",49.2736,49.5127,47.922,47.9864,2401900.0],["2023-12-15",47.6554,47.8025,46.221,46.5428,4050200.0],["2023-12-18",46.8462,47.1405,46.4969,46.7635,2112900.0],["2023-12-19",47.0209,47.1589,46.5336,47.1129,2605800.0],["2023-12-20",47.1037,47.2968,46.1659,46.2026,1476200.0],["2023-12-21",46.313,46.6899,45.8992,46.4969,1383000.0],["2023-12-22",46.8922,47.3795,46.644,46.837,1468500.0],["2023-12-26",46.598,47.1497,46.598,46.8279,799900.0],["2023-12-27",46.7727,46.9382,46.5704,46.7451,1244700.0],["2023-12-28",46.644,47.306,46.552,47.1865,1175600.0],["2023-12-29",47.0669,47.2232,46.7911,47.1681,1346800.0],["2024-01-02",46.6164,47.7473,46.6164,47.7013,2106800.0],["2024-01-03",47.7657,47.8668,47.3611,47.591,1590800.0],["2024-01-04",47.5358,48.0783,47.3979,47.7565,1591700.0],["2024-01-05",47.7289,48.1151,47.4531,47.8393,1174800.0],["2024-01-08",47.8117,48.1427,47.5634,48.1151,1280100.0],["2024-01-09",47.9588,48.1151,47.7013,48.014,1404900.0],["2024-01-10",48.0048,48.0599,47.591,47.7289,1270700.0],["2024-01-11",47.2324,47.4439,45.936,46.0555,2524200.0],["2024-01-12",46.3038,46.5428,46.0187,46.3222,2205900.0],["2024-01-16",46.267,46.6807,46.0371,46.2302,2374100.0],["2024-01-17",45.8808,46.3957,45.2556,45.5498,1890500.0],["2024-01-18",45.3199,45.3291,44.7223,45.0993,1785400.0],["2024-01-19",45.2096,45.3016,44.7591,44.9338,1619300.0],["2024-01-22",44.897,45.1912,44.4097,44.5568,1531300.0],["2024-01-23",44.5936,44.8786,44.2718,44.8418,2156500.0],["2024-01-24",45.0441,45.3567,44.1431,44.2626,2116400.0],["2024-01-25",44.8694,44.989,44.3913,44.8235,2697000.0],["2024-01-26",44.9062,45.2372,44.7959,44.9154,2404600.0],["2024-01-29",44.9522,45.3567,44.7223,45.228,1868700.0],["2024-01-30",45.1444,45.618,44.6709,45.3859,1954100.0],["2024-01-31",45.7387,45.8037,44.7545,45.1816,10189600.0],["2024-02-01",44.9959,46.3051,44.6616,46.2772,2546900.0],["2024-02-02",45.7851,45.7851,44.8845,45.3116,1872700.0],["2024-02-05",44.8287,44.9216,44.1881,44.2066,1531400.0],["2024-02-06",44.1788,44.5873,43.9931,44.3459,1491100.0],["2024-02-07",44.5688,44.5688,44.0581,44.3645,1152000.0],["2024-02-08",44.1324,44.1974,43.6217,44.0859,1473100.0],["2024-02-09",44.0024,44.5688,43.9467,44.5038,1507900.0],["2024-02-12",44.6059,45.1073,44.3831,44.9959,1416200.0],["2024-02-13",44.9959,45.1352,43.761,44.1695,2988700.0],["2024-02-14",44.0024,44.3459,43.8445,44.2252,1915000.0],["2024-02-15",44.3831,44.9495,44.3831,44.9402,2297900.0],["2024-02-16",44.7452,45.163,44.3831,44.8937,2624700.0],["2024-02-20",44.8009,45.2559,44.643,44.8009,2444600.0],["2024-02-21",45.1816,45.5994,44.903,45.5808,1848100.0],["2024-02-22",45.3116,45.3116,44.8009,45.1537,1540800.0],["2024-02-23",45.0144,45.5158,44.9402,45.2187,2025400.0],["2024-02-26",44.968,44.968,43.8074,44.0395,1774600.0],["2024-02-27",44.1602,44.4295,43.9467,44.4016,1513500.0],["2024-02-28",44.2159,44.3738,43.9745,44.1602,1469400.0],["2024-02-29",44.4016,44.6802,44.0859,44.3366,2482200.0],["2024-03-01",44.1231,44.3181,43.4545,44.3181,1809200.0],["2024-03-04",44.1045,45.1166,44.0488,45.0702,1656200.0],["2024-03-05",45.3394,45.9151,44.8195,45.0423,2103600.0],["2024-03-06",45.4416,45.7573,45.2651,45.4787,2048400.0],["2024-03-07",45.8965,46.008,45.5437,45.553,2119800.0],["2024-03-08",45.7758,46.0544,45.3023,45.813,1831200.0],["2024-03-11",45.9244,46.3979,45.8315,46.0451,1774700.0],["2024-03-12",45.878,45.9615,44.9866,45.2837,1895400.0],["2024-03-13",45.3394,45.813,45.3209,45.4323,1561600.0],["2024-03-14",45.2837,45.488,44.3459,44.6338,1809500.0],["2024-03-15",44.5502,45.1723,44.5502,44.9309,4205800.0],["2024-03-18",44.7637,45.5066,44.7545,45.1352,1802200.0],["2024-03-19",45.0702,45.6273,45.0609,45.4508,1708700.0],["2024-03-20",45.3394,45.7665,45.0702,45.3116,1666900.0],["2024-03-21",45.423,45.7201,45.2466,45.4044,2294000.0],["2024-03-22",45.6551,45.683,45.1444,45.1909,1431500.0],["2024-03-25",45.2373,45.4416,44.9309,45.1537,975500.0],["2024-03-26",45.1909,45.2466,44.5873,44.8102,1579700.0],["2024-03-27",44.9216,46.2308,44.9123,46.2122,2252500.0],["2024-03-28",46.2401,46.8715,46.1658,46.7972,2540600.0],["2024-04-01",46.9922,46.9922,46.0637,46.1287,1194200.0],["2024-04-02",46.1287,46.7415,46.1287,46.3979,1259200.0],["2024-04-03",46.3329,46.4629,45.878,45.9151,1317800.0],["2024-04-04",46.2308,46.2958,45.163,45.618,1840200.0],["2024-04-05",45.4694,45.4694,44.9495,45.358,1820800.0],["2024-04-08",45.293,46.0544,45.1816,45.9151,1329000.0],["2024-04-09",46.1287,46.4258,45.9987,46.4165,990400.0],["2024-04-10",45.5623,45.6644,44.7637,45.2001,2048700.0],["2024-04-11",45.293,45.4508,44.4759,45.0144,2020100.0],["2024-04-12",45.0609,45.2187,44.3459,44.5688,1581100.0],["2024-04-15",44.6895,45.0423,44.4109,44.5688,1913300.0],["2024-04-16",44.5316,44.6616,43.8538,44.0116,1773800.0],["2024-04-17",44.3645,45.0609,44.2159,44.9587,1673700.0],["2024-04-18",45.1166,45.4509,44.8009,45.3487,1131900.0],["2024-04-19",45.4601,46.3515,45.4508,46.2587,1382500.0],["2024-04-22",46.0358,46.5744,45.7201,46.3237,1457400.0],["2024-04-23",46.2215,46.7229,46.138,46.3979,1644200.0],["2024-04-24",45.813,46.8993,45.6737,46.7693,1336200.0],["2024-04-25",46.6672,46.9179,46.1472,46.6393,1312200.0],["2024-04-26",46.6579,46.7043,45.9337,46.0451,1661200.0],["2024-04-29",46.2326,46.6827,46.2045,46.6639,1661600.0],["2024-04-30",46.4576,46.9733,46.0639,46.692,2294700.0],["2024-05-01",46.4576,47.7234,46.3733,47.2171,1953400.0],["2024-05-02",47.5265,47.6765,47.1233,47.6765,1983000.0],["2024-05-03",47.6765,48.5391,46.8327,47.6765,2143700.0],["2024-05-06",47.7796,47.8453,47.1233,47.3484,1281900.0],["2024-05-07",47.6203,48.0234,47.3671,47.939,1736900.0],["2024-05-08",47.7609,48.1828,47.5734,48.014,1507700.0],["2024-05-09",47.9578,48.5203,47.8171,48.4735,1070600.0],["2024-05-10",48.4828,48.5672,48.0328,48.1265,1503900.0],["2024-05-13",48.3891,48.7172,48.0703,48.1359,1063800.0],["2024-05-14",48.4172,48.511,47.9203,48.1547,1395300.0],["2024-05-15",48.6516,48.8673,48.3985,48.7454,1682100.0],["2024-05-16",48.8016,49.036,48.5766,48.7266,1320400.0],["2024-05-17",48.6891,48.8204,48.4453,48.7266,1040100.0],["2024-05-20",48.736,48.7922,48.436,48.5485,986500.0],["2024-05-21",48.5485,49.0454,48.4735,48.8673,1238800.0],["2024-05-22",48.586,48.736,47.939,47.9765,1070100.0],["2024-05-23",47.6953,47.7515,46.8608,46.8889,1240900.0],["2024-05-24",47.0389,47.1608,46.6264,46.8327,927700.0],["2024-05-28",47.0202,47.3765,46.6733,46.7577,1405800.0],["2024-05-29",46.3733,46.392,45.9888,46.2795,1257600.0],["2024-05-30",46.4576,47.0577,46.3264,47.0296,1338700.0],["2024-05-31",47.189,48.3141,47.0952,48.2766,1916100.0],["2024-06-03",48.0984,48.4735,47.8078,47.9109,1608400.0],["2024-06-04",47.8547,48.7829,47.6953,48.5485,1749000.0],["2024-06-05",48.4453,48.4922,47.7703,47.9203,1212500.0],["2024-06-06",47.7234,48.2203,47.3296,47.3952,1399000.0],["2024-06-07",46.8889,47.2171,46.8514,47.0014,1078300.0],["2024-06-10",46.9639,47.1702,46.7483,47.0202,1236300.0],["2024-06-11",46.6545,47.114,46.3639,47.0577,1059900.0],["2024-06-12",47.639,47.6484,46.5514,46.7389,1143600.0],["2024-06-13",46.6545,46.9546,46.1764,46.7295,1129300.0],["2024-06-14",46.5514,46.7952,46.3545,46.7295,949300.0],["2024-06-17",46.4858,47.0389,46.317,46.5702,1316100.0],["2024-06-18",46.5701,46.9452,46.4014,46.5233,1234800.0],["2024-06-20",46.5702,47.8734,46.4764,47.8078,2880200.0],["2024-06-21",47.9015,48.2578,47.7421,47.7703,3960600.0],["2024-06-24",47.8078,48.2672,47.7328,47.939,1750100.0],["2024-06-25",47.9015,47.9015,47.1796,47.3859,1508300.0],["2024-06-26",47.2171,47.3859,46.8889,47.3109,1407400.0],["2024-06-27",47.3202,47.939,47.1983,47.8922,1031300.0],["2024-06-28",48.0609,48.0609,47.5452,47.7234,2152600.0],["2024-07-01",47.8922,48.361,47.3765,47.5734,1301900.0],["2024-07-02",47.7984,48.2672,47.7421,47.9109,1351600.0],["2024-07-03",47.8547,48.2391,47.639,47.639,568400.0],["2024-07-05",47.7328,48.5203,47.5921,48.3703,1928500.0],["2024-07-08",48.3703,48.4266,48.0328,48.1828,1491200.0],["2024-07-09",48.2672,48.6422,48.0703,48.4453,1235300.0],["2024-07-10",48.736,48.8673,48.2297,48.7547,1541900.0],["2024-07-11",48.886,50.2268,48.8672,49.983,1907100.0],["2024-07-12",50.1517,50.8081,50.0486,50.508,1090400.0],["2024-07-15",49.9736,50.2455,49.8048,50.1986,1015700.0],["2024-07-16",50.4893,51.2956,50.2268,51.2487,1528700.0],["2024-07-17",51.5394,52.4582,51.4831,52.0832,2078300.0],["2024-07-18",51.8957,52.7864,51.5206,51.5769,1735100.0],["2024-07-19",51.6894,51.83,51.155,51.4175,1790600.0],["2024-07-22",51.53,51.905,51.3894,51.5675,1185300.0],["2024-07-23",51.5675,51.68,51.2019,51.2394,1089600.0],["2024-07-24",51.4737,52.3551,51.3987,52.1863,1128900.0],["2024-07-25",52.552,53.2458,51.9613,52.3551,1556100.0],["2024-07-26",52.5895,52.6926,52.1957,52.5145,1263400.0],["2024-07-29",52.627,52.6739,52.0551,52.3926,1256800.0],["2024-07-30",52.2051,52.702,52.1207,52.627,1675100.0],["2024-07-31",52.8918,52.9485,51.9934,52.6364,2770700.0],["2024-08-01",52.8729,53.6578,52.7783,53.5348,2082900.0],["2024-08-02",55.2938,55.5018,53.062,54.0077,2275200.0],["2024-08-05",54.8777,55.0763,52.192,52.2298,1744900.0],["2024-08-06",52.296,53.3363,52.296,52.7121,1653500.0],["2024-08-07",52.9863,53.6389,52.6932,52.8918,1302400.0],["2024-08-08",52.5419,53.2417,52.4473,52.8634,964500.0],["2024-08-09",52.7405,53.0998,52.1731,53.0242,1243000.0],["2024-08-12",52.9391,53.2038,52.5419,52.9201,865600.0],["2024-08-13",53.5065,53.5159,52.8445,53.2039,1368100.0],["2024-08-14",53.0809,53.932,52.9391,53.4119,1604100.0],["2024-08-15",53.1282,53.8564,53.062,53.8469,1694500.0],["2024-08-16",53.8658,54.5089,53.6861,54.2536,1436000.0],["2024-08-19",54.3765,54.698,54.3387,54.5373,776300.0],["2024-08-20",54.5373,54.7453,54.2536,54.4143,761100.0],["2024-08-21",54.5089,54.7831,54.3765,54.6602,691200.0],["2024-08-22",54.7642,54.8966,54.386,54.7264,950200.0],["2024-08-23",54.7831,55.0858,54.6035,54.8777,630200.0],["2024-08-26",55.0763,55.3127,54.8872,55.0574,683600.0],["2024-08-27",55.0196,55.0858,54.4238,54.4616,664000.0],["2024-08-28",54.5467,54.9912,54.49,54.6602,972100.0],["2024-08-29",54.594,54.8304,54.1306,54.802,741600.0],["2024-08-30",54.8872,55.2371,54.6507,55.1047,1096700.0],["2024-09-03",55.2276,56.0031,55.0763,55.5964,1276300.0],["2024-09-04",55.7477,56.2489,55.5208,55.918,1149600.0],["2024-09-05",56.5516,56.5516,55.587,55.7666,1126100.0],["2024-09-06",55.8234,55.8518,55.3316,55.3978,996100.0],["2024-09-09",55.5775,56.0409,55.3789,56.0314,901600.0],["2024-09-10",56.0314,56.2773,55.8139,56.126,1107500.0],["2024-09-11",55.8707,56.0031,55.3316,55.795,1067500.0],["2024-09-12",55.8328,56.0787,55.3316,55.7099,952000.0],["2024-09-13",55.9369,56.4192,55.6059,56.4097,797700.0],["2024-09-16",56.6461,57.223,56.4948,57.223,1439200.0],["2024-09-17",57.0717,57.3743,56.8825,57.0338,1054600.0],["2024-09-18",56.8447,57.2608,56.6934,57.0528,1331500.0],["2024-09-19",56.7218,56.8447,56.1165,56.5043,1462800.0],["2024-09-20",56.5421,56.7974,56.2584,56.4759,3115300.0],["2024-09-23",56.7691,57.1284,56.5988,57.0717,1103800.0],["2024-09-24",56.5799,57.4594,56.2773,56.788,924700.0],["2024-09-25",57.1001,57.1001,56.4759,56.6934,1179700.0],["2024-09-26",56.6556,57.223,56.4854,56.6461,1046000.0],["2024-09-27",56.892,57.554,56.6745,57.4405,1074700.0],["2024-09-30",57.4405,57.7242,56.9677,57.3932,1537800.0],["2024-10-01",57.1852,57.7715,56.8825,57.7053,1609500.0],["2024-10-02",57.2041,57.7053,57.119,57.2986,1456100.0],["2024-10-03",57.3459,57.6202,57.119,57.2797,898400.0],["2024-10-04",56.9866,57.0906,56.4854,56.9204,935700.0],["2024-10-07",56.5516,56.665,55.9841,56.1165,1440400.0],["2024-10-08",56.2206,56.684,56.1071,56.353,1664100.0],["2024-10-09",56.3719,56.7596,56.0693,56.3246,1131000.0],["2024-10-10",56.4286,56.7312,55.7288,55.7761,1103900.0],["2024-10-11",55.7761,56.5043,55.7761,56.4286,1120800.0],["2024-10-14",56.5705,57.1946,56.4002,57.1,977600.0],["2024-10-15",57.5729,58.3011,57.431,57.762,1615500.0],["2024-10-16",57.8377,59.0292,57.7999,58.9063,1760600.0],["2024-10-17",58.9536,59.0954,58.5375,58.6131,1585400.0],["2024-10-18",58.4713,58.963,58.2443,58.7928,1212400.0],["2024-10-21",58.8496,58.859,57.989,58.0268,973100.0],["2024-10-22",57.6485,57.989,57.431,57.7242,1272600.0],["2024-10-23",57.7715,58.5753,57.6107,58.5564,1082100.0],["2024-10-24",58.5564,58.7644,58.2632,58.5469,1049800.0],["2024-10-25",58.755,58.7644,57.3838,57.4405,976400.0],["2024-10-28",57.6675,58.0079,57.6202,57.8188,1175300.0],["2024-10-29",57.2608,57.3932,56.4286,56.457,1847100.0],["2024-10-30",56.5705,56.7974,55.9274,56.0598,1825100.0],["2024-10-31",56.1933,57.6424,56.1933,57.2039,3108100.0],["2024-11-01",56.0979,56.8893,54.6869,55.0492,3222700.0],["2024-11-04",54.8776,55.4306,54.3437,54.8299,2404100.0],["2024-11-05",54.6678,55.4592,54.5534,55.4115,1496400.0],["2024-11-06",54.8109,54.8776,53.6382,54.3437,2482600.0],["2024-11-07",54.3914,54.6678,53.4666,53.6191,2424900.0],["2024-11-08",53.8002,55.278,53.581,55.0587,2340500.0],["2024-11-11",55.0873,57.223,55.0873,57.1276,3295000.0],["2024-11-12",57.1276,57.7092,56.9941,57.1371,2733300.0],["2024-11-13",57.2802,57.4232,56.5937,57.3374,1751100.0],["2024-11-14",57.3564,57.4327,56.67,56.7272,2019800.0],["2024-11-15",56.6795,58.1954,56.6318,58.1382,2284800.0],["2024-11-18",57.9571,59.0439,57.8617,58.9295,2047900.0],["2024-11-19",58.6244,59.4158,58.2812,59.349,1423200.0],["2024-11-20",59.33,59.6732,58.7961,59.33,1352500.0],["2024-11-21",59.33,60.3215,59.1202,60.2548,1367400.0],["2024-11-22",60.6075,60.6647,60.188,60.3692,1461800.0],["2024-11-25",60.8649,61.1986,60.1975,60.6647,2362800.0],["2024-11-26",60.9317,60.9412,60.1403,60.3882,1715200.0],["2024-11-27",60.7505,61.0651,60.4168,60.6266,1383200.0],["2024-11-29",60.3787,60.6075,60.169,60.2548,838000.0],["2024-12-02",60.2548,60.4264,59.0153,59.3776,1368400.0],["2024-12-03",59.7399,59.8925,58.9295,58.9486,1165700.0],["2024-12-04",59.063,59.2251,58.7007,58.9009,1488400.0],["2024-12-05",58.7103,59.2251,58.3861,58.6721,1232800.0],["2024-12-06",58.7007,58.8056,57.9666,58.2145,1773100.0],["2024-12-09",58.0143,58.3098,57.8045,58.0715,1387100.0],["2024-12-10",57.8236,58.205,56.9274,57.8713,1052200.0],["2024-12-11",57.9666,57.9857,57.4327,57.5948,1251200.0],["2024-12-12",57.5757,57.8713,57.1181,57.652,1264800.0],["2024-12-13",57.6901,58.1001,57.4994,57.6329,855900.0],["2024-12-16",57.5948,57.9094,57.0609,57.0895,1382300.0],["2024-12-17",56.7463,57.1371,56.4888,56.7939,1509000.0],["2024-12-18",56.8416,56.9274,55.402,55.4401,2036900.0],["2024-12-19",55.1922,56.3268,55.1922,55.545,1730300.0],["2024-12-20",55.7547,56.3458,55.6498,56.2028,2617700.0],["2024-12-23",55.9931,56.5651,55.6117,56.4984,1239200.0],["2024-12-24",56.4602,56.8511,56.26,56.8416,397300.0],["2024-12-26",56.6128,57.0418,56.5365,56.8702,844500.0],["2024-12-27",56.5174,57.2897,55.9073,56.7653,728900.0],["2024-12-30",56.7558,56.7558,56.0979,56.5651,1267300.0],["2024-12-31",56.7558,56.9179,56.0884,56.384,864700.0],["2025-01-02",56.546,56.9465,55.7261,55.7833,1009000.0],["2025-01-03",55.974,55.9835,55.5164,55.6212,1440700.0],["2025-01-06",55.3162,55.5164,54.4676,54.6392,2018700.0],["2025-01-07",54.5153,55.2399,54.4009,54.6869,1260800.0],["2025-01-08",54.6106,55.5354,54.2197,55.4878,1174100.0],["2025-01-10",55.135,55.2303,54.0005,54.0195,1381000.0],["2025-01-13",54.1339,54.5058,53.6763,54.3246,1388200.0],["2025-01-14",54.1816,55.1636,54.1625,55.0969,1565100.0],["2025-01-15",55.5831,56.1265,55.4306,55.7452,1419000.0],["2025-01-16",55.8787,57.3088,55.5831,57.2706,1233800.0],["2025-01-17",57.4136,57.8999,57.1657,57.7282,1697700.0],["2025-01-21",58.3861,59.0439,57.938,58.1573,1552600.0],["2025-01-22",57.8331,58.0047,56.2982,56.3363,1293600.0],["2025-01-23",56.2696,56.4507,55.8215,55.9549,1429700.0],["2025-01-24",55.8977,56.3268,55.7261,56.0312,1345000.0],["2025-01-27",56.6128,57.2325,55.5926,57.2039,2493800.0],["2025-01-28",57.0704,57.1276,55.8882,56.1265,1277700.0],["2025-01-29",56.0693,56.5937,55.831,55.8596,971100.0],["2025-01-30",56.3649,56.8225,56.0979,56.5746,1047300.0],["2025-01-31",56.6487,56.9756,56.389,56.6198,1742000.0],["2025-02-03",56.2833,57.1006,55.8698,56.9949,1862700.0],["2025-02-04",56.5718,57.2353,56.1198,56.966,1073700.0],["2025-02-05",57.3891,57.8026,57.091,57.4372,1359600.0],["2025-02-06",57.6103,57.7257,56.9468,57.2545,1115100.0],["2025-02-07",57.216,57.3891,56.8506,57.1872,1107600.0],["2025-02-10",57.341,57.6776,56.8025,57.5718,1098800.0],["2025-02-11",57.4276,58.043,56.9372,57.9949,1523700.0],["2025-02-12",57.3218,58.3988,57.1583,58.3027,1733800.0],["2025-02-13",58.2642,59.0912,58.1776,58.7546,2070900.0],["2025-02-14",58.9566,59.697,58.7738,58.9758,2146200.0],["2025-02-18",58.9758,59.6585,58.6777,59.3027,2466200.0],["2025-02-19",59.3027,59.5624,59.12,59.2739,2000100.0],["2025-02-20",59.5047,59.5239,58.7738,59.2547,3247000.0],["2025-02-21",59.1296,60.8702,58.9662,60.399,3902900.0],["2025-02-24",60.6778,61.5145,60.197,61.3991,3475000.0],["2025-02-25",61.5433,61.6875,60.9663,61.3029,2856100.0],["2025-02-26",61.1298,61.5914,60.8702,61.5241,1941000.0],["2025-02-27",61.1875,61.8799,60.8798,61.3991,2104900.0],["2025-02-28",61.6779,62.2741,61.3221,62.053,1921800.0],["2025-03-03",62.0145,63.6108,62.0145,63.505,2296500.0],["2025-03-04",63.9762,63.9858,61.7452,61.7933,2405000.0],["2025-03-05",61.5433,62.0914,60.8413,61.0048,2091400.0],["2025-03-06",60.6682,60.7836,59.697,59.8124,2851300.0],["2025-03-07",59.7739,60.5624,59.6201,60.0913,3130600.0],["2025-03-10",60.197,61.8125,60.1105,60.8413,3181200.0],["2025-03-11",60.9663,61.3606,60.072,60.2163,2224600.0],["2025-03-12",59.822,60.4663,59.6874,59.7932,1416700.0],["2025-03-13",59.8509,60.5047,59.5047,59.8412,1948100.0],["2025-03-14",59.9663,60.6009,59.5047,60.5336,1888800.0],["2025-03-17",60.5432,61.7356,60.5048,61.0913,2907200.0],["2025-03-18",60.9086,61.0625,60.4278,60.9182,2028200.0],["2025-03-19",60.8125,61.2356,60.5144,61.0721,1502600.0],["2025-03-20",61.0048,61.274,60.774,61.1106,1780800.0],["2025-03-21",61.0625,61.4567,60.1778,60.6298,3630600.0],["2025-03-24",60.8798,61.1683,60.5047,60.5624,1393400.0],["2025-03-25",60.4278,60.4855,59.3604,59.7162,1881600.0],["2025-03-26",59.7547,60.8509,59.7547,60.4471,2151000.0],["2025-03-27",60.524,61.0721,60.3797,60.6971,1318000.0],["2025-03-28",61.1779,61.6106,60.8606,61.1394,2369800.0],["2025-03-31",61.5337,62.2645,61.1875,61.8799,2144000.0],["2025-04-01",61.5625,62.0818,61.4087,61.9472,1420100.0],["2025-04-02",62.178,62.4087,61.4856,62.0145,1253300.0],["2025-04-03",62.6011,63.1973,62.0337,62.3607,1924000.0],["2025-04-04",62.4761,62.6684,58.5719,59.0046,3087900.0],["2025-04-07",59.1489,59.1489,56.5429,57.5141,3748800.0],["2025-04-08",58.0623,58.7642,55.9659,56.5333,3188400.0],["2025-04-09",55.9755,58.245,54.8985,58.1007,2672300.0],["2025-04-10",58.0719,58.7931,56.7737,57.8988,1859300.0],["2025-04-11",57.9757,58.5623,57.0141,58.2642,1527900.0],["2025-04-14",58.4661,59.822,58.2257,59.4374,1867400.0],["2025-04-15",59.6105,59.9855,59.1489,59.2354,1651600.0],["2025-04-16",59.4085,59.5528,57.9661,58.1007,1945400.0],["2025-04-17",58.3411,59.3989,57.9757,58.4661,2462900.0],["2025-04-21",58.4661,58.5815,56.4179,57.0141,1822200.0],["2025-04-22",57.216,58.7258,57.0333,58.6873,2164000.0],["2025-04-23",58.5142,59.1296,57.9853,58.8796,2636500.0],["2025-04-24",58.8123,59.3508,58.5334,58.9758,1513600.0],["2025-04-25",59.072,59.072,58.0334,58.4084,1328600.0],["2025-04-28",58.4084,58.6969,57.8315,58.5623,1749700.0],["2025-04-29",58.3507,59.4278,58.1584,59.245,1320600.0],["2025-04-30",59.3197,59.6009,58.1077,59.184,2296600.0],["2025-05-01",59.0773,59.7851,58.4665,58.7089,1562500.0],["2025-05-02",59.0676,59.4651,58.3695,59.31,1319000.0],["2025-05-05",59.1258,59.3391,58.6216,59.1355,1441800.0],["2025-05-06",58.8058,59.7366,58.6701,59.2518,1974800.0],["2025-05-07",59.2615,60.2796,58.9609,59.9208,2148200.0],["2025-05-08",59.853,60.1535,59.1064,59.2518,2670700.0],["2025-05-09",59.2518,60.745,58.8349,59.8821,3255100.0],["2025-05-12",59.3585,59.4942,57.1866,57.7102,4755700.0],["2025-05-13",57.6908,58.8058,57.2642,58.6216,6083300.0],["2025-05-14",58.6604,58.7476,57.7587,58.6313,2641100.0],["2025-05-15",58.9319,59.8627,58.6701,59.8336,2766900.0],["2025-05-16",59.9015,60.6093,59.6203,60.5802,2876600.0],["2025-05-19",60.1148,61.2007,60.0663,61.1716,2345100.0],["2025-05-20",61.6176,61.9958,61.1813,61.2395,2548800.0],["2025-05-21",61.1038,61.1038,59.9015,59.979,2332300.0],["2025-05-22",59.407,59.7075,58.5537,59.3488,2477600.0],["2025-05-23",59.7366,59.9112,58.864,59.8433,1161400.0],["2025-05-27",60.2796,60.5802,59.979,60.3572,1649000.0],["2025-05-28",60.3862,60.4832,59.2518,59.4942,1372700.0],["2025-05-29",59.4554,60.0081,59.1937,59.9693,928300.0],["2025-05-30",60.0275,60.5414,59.9596,60.3378,2276500.0],["2025-06-02",60.0178,60.2408,59.63,60.1826,1720500.0],["2025-06-03",60.3475,60.5608,59.4554,60.0566,2024800.0],["2025-06-04",59.9499,59.9499,58.7961,58.8349,2544000.0],["2025-06-05",58.8349,58.8446,58.3307,58.4859,1793500.0],["2025-06-06",58.5246,58.7573,58.1465,58.641,1340900.0],["2025-06-09",58.5052,59.0579,58.195,58.641,1785800.0],["2025-06-10",58.7767,59.0191,58.5052,59.0094,1489200.0],["2025-06-11",59.2227,59.3682,58.7573,59.2712,1627100.0],["2025-06-12",59.2906,59.6978,59.2227,59.659,1317900.0],["2025-06-13",59.6591,59.7075,59.0385,59.2227,1694200.0],["2025-06-16",59.3391,59.756,58.3307,58.6216,1835300.0],["2025-06-17",58.4955,58.5731,57.8071,58.2628,1812200.0],["2025-06-18",58.3598,58.5634,58.0495,58.1853,1178300.0],["2025-06-20",58.3501,59.0579,58.0883,58.6992,2577700.0],["2025-06-23",59.0288,59.6009,58.9125,59.4748,1596900.0],["2025-06-24",59.7172,59.7172,59.2421,59.3003,1435800.0],["2025-06-25",59.0579,59.1064,58.0786,58.2628,1489100.0],["2025-06-26",58.4955,58.6895,58.1465,58.4859,1297400.0],["2025-06-27",58.4859,58.8737,58.3016,58.5149,2405900.0],["2025-06-30",58.2338,58.6992,58.0011,58.6313,2615700.0],["2025-07-01",58.6701,59.9015,58.1562,59.4942,3117900.0],["2025-07-02",59.5524,59.5815,58.4762,58.9125,1607600.0],["2025-07-03",59.0579,60.0372,58.8737,59.659,1893400.0],["2025-07-07",60.0857,60.3087,59.5718,60.0663,2394000.0],["2025-07-08",59.6591,59.8336,58.99,59.3973,2570000.0],["2025-07-09",59.5912,60.0081,59.0579,59.8433,1788100.0],["2025-07-10",59.3779,61.0068,59.3779,60.6965,1799500.0],["2025-07-11",60.2699,60.5996,59.9208,60.1923,1233000.0],["2025-07-14",60.0857,60.7353,60.0663,60.6868,1637700.0],["2025-07-15",60.4541,60.6868,59.7366,59.9693,1458500.0],["2025-07-16",60.0566,61.0262,59.9208,60.9583,1918100.0],["2025-07-17",60.8129,61.3752,60.4153,61.2977,1569200.0],["2025-07-18",61.6855,62.5969,61.6661,62.18,2687400.0],["2025-07-21",62.18,62.7618,62.0443,62.5969,1740800.0],["2025-07-22",62.8005,63.7798,62.6454,63.741,2482800.0],["2025-07-23",63.741,64.0416,62.4515,62.8781,2407400.0],["2025-07-24",62.9557,63.4211,62.6551,63.2272,1304000.0],["2025-07-25",63.2659,63.3823,62.7133,62.9654,1417900.0],["2025-07-28",62.8587,62.8587,61.86,61.8891,1133600.0],["2025-07-29",62.2285,62.6454,61.8212,62.5387,1406500.0],["2025-07-30",62.6066,63.7507,62.5388,63.0235,1941200.0],["2025-07-31",62.6786,63.6851,62.6004,63.5288,2357800.0],["2025-08-01",63.8415,64.1835,63.3138,63.9783,1626900.0],["2025-08-04",64.0369,65.1021,63.9392,64.8285,2338200.0],["2025-08-05",64.8285,65.0337,64.3594,64.5646,1897800.0],["2025-08-06",64.6135,64.848,64.1444,64.2714,1541700.0],["2025-08-07",64.6428,64.848,64.2519,64.6135,2278400.0],["2025-08-08",65.1803,65.2389,64.0174,64.1444,1923900.0],["2025-08-11",64.5841,64.5841,63.5288,63.8317,1599500.0],["2025-08-12",64.1151,64.1151,62.6981,63.3236,2316200.0],["2025-08-13",63.3822,63.9099,63.1379,63.8806,1217900.0],["2025-08-14",63.9587,64.4376,63.1867,63.2454,2288700.0],["2025-08-15",63.2845,63.3822,62.5418,63.1477,3185500.0],["2025-08-18",63.3822,63.7144,62.9327,62.962,3168100.0],["2025-08-19",63.089,64.5451,62.9815,64.5158,2239100.0],["2025-08-20",64.8285,65.493,64.5353,64.8187,2294800.0],["2025-08-21",64.6037,65.0434,64.3496,64.6037,1922000.0],["2025-08-22",65.0532,65.5809,64.8871,65.4441,2248200.0],["2025-08-25",65.1509,65.4637,64.4962,64.6721,1486900.0],["2025-08-26",64.5939,64.7112,64.0858,64.2128,1836500.0],["2025-08-27",64.2519,64.4767,63.9978,64.3008,1634300.0],["2025-08-28",64.3301,64.3301,63.392,63.5385,1626500.0],["2025-08-29",63.6167,63.9685,63.2747,63.5874,1669600.0],["2025-09-02",63.1867,63.5385,62.9131,63.1867,1701400.0],["2025-09-03",62.9718,63.3529,62.7079,63.0499,1600800.0],["2025-09-04",63.3724,63.6558,62.8447,63.2454,2086400.0],["2025-09-05",63.4408,63.5092,62.747,63.1477,1609200.0],["2025-09-08",63.2063,63.2454,62.2486,62.5906,1911800.0],["2025-09-09",62.3268,62.7763,62.1704,62.5516,1656300.0],["2025-09-10",62.5515,62.8838,62.2877,62.532,1612700.0],["2025-09-11",62.5027,63.304,62.2975,63.1867,1588800.0],["2025-09-12",62.9718,63.5581,62.9718,63.3822,1127300.0],["2025-09-15",63.3822,63.5581,63.2161,63.2551,862100.0],["2025-09-16",63.0695,63.1965,62.0923,62.1704,1632500.0],["2025-09-17",62.532,62.962,62.3268,62.405,1944700.0],["2025-09-18",62.2193,62.6884,61.8382,62.3268,1143400.0],["2025-09-19",62.5027,63.0108,62.0532,62.7079,2539600.0],["2025-09-22",62.6981,62.9033,62.2486,62.7568,1340400.0],["2025-09-23",62.62,63.4115,62.5222,63.3626,1510300.0],["2025-09-24",63.5092,64.0467,63.2551,63.9783,2023700.0],["2025-09-25",63.9783,64.4376,63.5874,63.7144,2234000.0],["2025-09-26",63.9978,64.7405,63.9978,64.5646,1760000.0],["2025-09-29",64.6526,65.3855,64.3203,65.2584,1997300.0],["2025-09-30",65.0825,66.0011,64.936,65.8741,1663600.0],["2025-10-01",65.835,66.0109,65.4246,65.5809,1248900.0],["2025-10-02",65.1314,65.3562,64.633,64.7991,2247400.0],["2025-10-03",64.7894,65.62,64.721,65.278,1782100.0],["2025-10-06",65.2877,66.6363,65.2487,66.5679,2723900.0],["2025-10-07",66.6168,66.9392,66.1379,66.519,1898100.0],["2025-10-08",66.9588,66.9588,65.7764,66.3236,1530100.0],["2025-10-09",66.4897,66.4897,65.6298,65.7079,1481100.0],["2025-10-10",66.0109,66.7633,65.8545,66.2063,1907200.0],["2025-10-13",66.0988,66.6852,65.7861,66.1184,1449300.0],["2025-10-14",66.4897,67.0467,66.2357,66.7731,1816700.0],["2025-10-15",66.8513,67.2324,66.7438,67.0663,1707000.0],["2025-10-16",66.9002,67.5842,65.9229,66.0598,2323100.0],["2025-10-17",66.4995,66.7145,66.1868,66.519,2052600.0],["2025-10-20",66.8904,67.1054,66.5093,67.0272,1563300.0],["2025-10-21",67.0272,67.379,66.2454,66.6656,1766400.0],["2025-10-22",66.9783,67.2031,66.5484,66.9979,2017000.0],["2025-10-23",67.3106,67.4572,66.48,67.037,3381700.0],["2025-10-24",67.7601,68.1608,67.3399,67.3985,3364400.0],["2025-10-27",67.3497,67.7112,66.4897,67.291,1673500.0],["2025-10-28",67.1445,67.2715,66.1966,66.4311,2342500.0],["2025-10-29",66.3627,66.6852,65.9913,66.2454,2768800.0],["2025-10-30",66.2747,66.9295,66.2161,66.3822,2191400.0],["2025-10-31",66.3104,66.3104,65.631,65.7885,2113800.0],["2025-11-03",65.3455,65.6507,64.9123,65.4439,2968100.0],["2025-11-04",65.7393,65.759,65.1781,65.5621,3326300.0],["2025-11-05",65.4833,66.143,65.375,65.8181,2610800.0],["2025-11-06",65.7295,66.4285,65.6704,65.7098,2143200.0],["2025-11-07",65.7492,67.1866,64.7646,66.3005,5146400.0],["2025-11-10",66.1528,66.4088,65.6113,65.9264,1879100.0],["2025-11-11",66.3005,67.0488,66.0741,66.97,2515400.0],["2025-11-12",66.9109,67.3934,66.7239,67.0882,1895800.0],["2025-11-13",66.9799,67.2063,66.2611,66.3793,1771800.0],["2025-11-14",66.4679,66.6943,66.0642,66.2907,1451600.0],["2025-11-17",66.4777,67.2457,66.4187,67.0488,1619700.0],["2025-11-18",67.3737,67.7281,66.7928,67.0389,1999300.0],["2025-11-19",66.97,67.0389,66.0642,66.1824,1783800.0],["2025-11-20",66.4974,66.9208,66.2907,66.4285,2624900.0],["2025-11-21",66.5762,67.4131,66.3694,67.2162,2225400.0],["2025-11-24",67.2162,67.4918,66.5959,67.354,2005000.0],["2025-11-25",67.4623,67.7872,66.8223,67.4229,1561600.0],["2025-11-26",67.6198,68.2401,67.5411,68.1121,1578700.0],["2025-11-28",68.3779,68.5158,68.0924,68.3976,950900.0],["2025-12-01",68.1515,68.3484,66.4876,66.5565,2177800.0],["2025-12-02",66.6648,66.6648,65.4932,65.503,1868400.0],["2025-12-03",65.5621,65.6606,64.8335,65.3553,2336900.0],["2025-12-04",65.0994,65.5523,64.4692,64.6957,2795400.0],["2025-12-05",64.7055,64.8729,64.2428,64.4889,1306700.0],["2025-12-08",64.4889,64.6563,63.7013,63.78,1920900.0],["2025-12-09",63.9671,64.4397,63.721,63.8883,1296500.0],["2025-12-10",63.9966,64.5381,63.593,63.8096,3338600.0],["2025-12-11",64.0065,64.6465,63.7997,63.9277,1388900.0],["2025-12-12",64.292,64.5775,64.0852,64.3215,1530000.0],["2025-12-15",64.5874,64.7744,64.1345,64.6169,1744200.0],["2025-12-16",64.8237,64.8729,64.0065,64.2526,1456700.0],["2025-12-17",64.1148,64.6563,63.8686,64.4692,2198400.0],["2025-12-18",64.5874,65.0206,64.5578,64.676,1611100.0],["2025-12-19",64.4101,64.6858,63.5339,63.6323,3877900.0],["2025-12-22",63.4847,64.1443,63.3074,64.0262,2132200.0],["2025-12-23",64.036,64.3215,63.7997,64.2526,1525600.0],["2025-12-24",64.1443,64.4692,63.977,64.4397,718700.0],["2025-12-26",64.3511,64.3708,63.9671,64.2329,1004300.0],["2025-12-29",64.4003,64.7154,64.2231,64.4101,1080500.0],["2025-12-30",64.4101,64.6464,64.2625,64.4101,854500.0],["2025-12-31",64.5086,64.6071,63.9966,64.0065,1132900.0],["2026-01-02",64.0065,65.0107,63.6422,64.5775,1354400.0],["2026-01-05",64.2428,64.4594,62.8841,63.8982,2571200.0],["2026-01-06",63.8982,64.4594,63.7505,64.3708,1595200.0],["2026-01-07",64.4889,64.5677,63.3468,63.6028,2596700.0],["2026-01-08",63.6323,64.548,63.6028,64.5381,2534000.0],["2026-01-09",64.3609,65.0698,63.9966,64.0163,2049800.0],["2026-01-12",64.0163,64.4397,63.7997,64.164,1783900.0],["2026-01-13",64.7941,65.3061,64.2329,65.1486,2570500.0],["2026-01-14",65.1486,65.9855,65.1486,65.8279,1962300.0],["2026-01-15",66.015,66.2907,65.6015,66.0248,2146800.0],["2026-01-16",65.7393,66.586,65.5129,66.3005,2083800.0],["2026-01-20",66.4974,66.4974,65.6408,66.2414,1902400.0],["2026-01-21",66.6943,66.7534,65.8082,66.399,2837800.0],["2026-01-22",66.3694,66.6156,65.5129,65.8378,1869700.0],["2026-01-23",65.7196,65.8279,64.8532,65.7984,2395400.0],["2026-01-26",65.8181,66.527,65.6605,65.9756,1842200.0],["2026-01-27",65.8378,66.5467,65.7689,66.1528,1859700.0],["2026-01-28",66.1528,66.458,65.1584,65.2372,3204300.0],["2026-01-29",65.2372,65.9067,64.7154,65.3061,4587000.0],["2026-01-30",65.192,65.46,64.7155,65.4203,2678400.0],["2026-02-02",65.4203,65.7379,64.4475,64.6262,2975700.0],["2026-02-03",64.6361,66.0753,64.6361,66.0356,3097700.0],["2026-02-04",66.4227,66.8198,66.0853,66.254,3706500.0],["2026-02-05",66.7007,67.058,66.0555,66.3334,3232800.0],["2026-02-06",67.0282,67.0282,65.589,66.1945,4807300.0],["2026-02-09",66.0356,66.4823,65.6585,66.4029,1707400.0],["2026-02-10",66.651,68.1002,66.393,67.5047,2497600.0],["2026-02-11",67.5245,67.9712,67.1771,67.723,1642800.0],["2026-02-12",68.1796,69.7379,68.13,69.1622,3093300.0],["2026-02-13",69.1424,70.8496,69.1424,70.661,2761800.0],["2026-02-17",71.2963,71.7231,70.4427,70.5717,2725600.0],["2026-02-18",70.5717,70.7901,68.9836,69.0134,2799400.0],["2026-02-19",69.2714,70.0258,69.2317,69.4898,3342400.0],["2026-02-20",70.8893,71.1077,69.4799,70.4824,4015100.0],["2026-02-23",70.8496,71.6635,70.7007,71.3757,3943200.0],["2026-02-24",71.4154,71.5643,70.1449,71.0977,2911200.0],["2026-02-25",71.3161,71.7032,69.8471,70.7305,3107100.0],["2026-02-26",71.0183,71.3459,70.4724,70.9191,7931100.0],["2026-02-27",71.1275,71.862,70.8992,71.8025,5649800.0],["2026-03-02",71.5643,72.0903,71.336,71.7925,2980100.0],["2026-03-03",70.9786,72.1102,70.2739,71.6933,2795900.0],["2026-03-04",71.4948,71.8918,70.8397,71.7628,1858100.0],["2026-03-05",71.2268,71.6536,70.393,70.8099,2672100.0],["2026-03-06",70.5221,71.2367,70.2739,71.0183,2213200.0],["2026-03-09",71.0183,71.2169,70.1449,71.0779,2144200.0],["2026-03-10",70.7007,71.336,70.3732,70.5121,2150100.0],["2026-03-11",70.661,71.0878,70.0953,70.2838,2271200.0],["2026-03-12",70.0655,71.8323,70.0655,71.0382,2503800.0],["2026-03-13",71.7727,72.4179,71.604,72.2491,1680200.0],["2026-03-16",72.8645,72.8645,72.1697,72.4873,1704500.0],["2026-03-17",72.795,72.8149,71.9315,72.0903,1368500.0],["2026-03-18",71.733,71.8124,71.1871,71.2268,1802700.0],["2026-03-19",71.2466,71.6933,70.0754,70.7901,1962400.0],["2026-03-20",70.5121,71.0283,67.6039,68.1994,4456700.0],["2026-03-23",69.3806,69.3806,68.1994,68.656,3150500.0],["2026-03-24",68.4178,69.9265,68.3483,69.1424,1680800.0],["2026-03-25",69.4799,69.857,68.9736,69.2516,1333900.0],["2026-03-26",69.2516,69.9563,69.1126,69.7379,1342300.0],["2026-03-27",69.8173,70.7206,69.5295,69.996,2057300.0],["2026-03-30",70.9786,71.2764,70.5717,70.9588,1781400.0],["2026-03-31",71.0183,71.3062,70.0357,71.2268,2376500.0],["2026-04-01",70.8298,71.8124,70.7901,71.4054,1823000.0],["2026-04-02",71.604,72.4476,71.3558,72.3087,1668400.0],["2026-04-06",71.9613,72.4476,71.8025,71.9117,1345700.0],["2026-04-07",71.5643,72.5965,71.5643,72.1102,1537900.0],["2026-04-08",71.7231,72.4576,71.0283,72.4476,1537400.0],["2026-04-09",72.4476,73.8472,72.3881,73.1722,1730800.0],["2026-04-10",72.8546,73.2318,72.3285,72.5568,2036100.0],["2026-04-13",72.5965,72.805,71.4452,71.9712,1822700.0],["2026-04-14",71.9712,71.9811,71.1176,71.7628,1501200.0],["2026-04-15",71.4551,71.8422,70.8397,71.6437,2083000.0],["2026-04-16",71.3955,72.2888,71.3558,72.2293,2130200.0],["2026-04-17",71.9315,72.3782,71.197,72.2888,1784600.0],["2026-04-20",72.1598,72.7752,71.733,71.862,1722400.0],["2026-04-21",72.0109,72.7256,70.5717,70.6114,1904900.0],["2026-04-22",71.068,71.4848,70.0853,70.4327,1852200.0],["2026-04-23",71.0183,72.3186,70.9191,72.0903,2097000.0],["2026-04-24",71.8323,72.2491,71.4452,71.7727,2065400.0],["2026-04-27",71.7727,72.3285,71.6635,71.8819,1412500.0],["2026-04-28",72.13,72.6561,71.733,71.9216,1726300.0],["2026-04-29",71.9216,72.0506,71.1573,71.465,1775700.0],["2026-04-30",71.52,73.71,71.52,73.43,3934800.0],["2026-05-01",73.43,75.76,72.59,74.06,4344300.0],["2026-05-04",73.41,74.16,72.69,73.68,3435000.0],["2026-05-05",73.57,73.91,72.81,73.07,3416800.0],["2026-05-06",73.07,73.52,72.11,72.31,2933000.0],["2026-05-07",72.04,72.26,71.48,71.69,2914700.0],["2026-05-08",71.98,72.27,71.46,71.76,2582600.0],["2026-05-11",72.14,72.76,72.06,72.47,1671700.0],["2026-05-12",72.5,72.94,71.72,72.59,3458900.0],["2026-05-13",72.06,72.73,71.69,72.3,2590400.0],["2026-05-14",72.52,72.85,72.09,72.45,1558000.0],["2026-05-15",72.45,72.45,70.89,70.9,2627000.0],["2026-05-18",71.48,72.15,71.2,72.09,2114200.0],["2026-05-19",72.0,73.13,71.71,73.0,2832300.0],["2026-05-20",73.23,73.57,72.43,72.5,2729400.0],["2026-05-21",72.34,73.57,72.31,73.28,2988900.0],["2026-05-22",73.28,74.07,73.05,73.95,1950600.0],["2026-05-26",74.23,74.67,73.44,73.68,1439900.0],["2026-05-27",73.51,74.0,73.11,73.75,2127400.0],["2026-05-28",73.75,73.86,71.91,72.17,2260100.0],["2026-05-29",72.17,72.28,71.39,71.61,3001700.0],["2026-06-01",70.9,71.08,69.56,69.57,2198200.0],["2026-06-02",69.9,71.37,69.76,70.96,2432100.0],["2026-06-03",71.07,72.2,70.76,70.79,3063300.0],["2026-06-04",71.5,71.67,70.29,71.39,1720900.0],["2026-06-05",71.56,73.24,71.55,72.87,2776100.0],["2026-06-08",72.63,73.14,71.62,71.71,2889300.0],["2026-06-09",71.69,72.81,71.36,72.37,2687400.0],["2026-06-10",72.93,73.62,72.53,73.0,2945000.0],["2026-06-11",73.28,73.74,72.54,72.62,2283700.0],["2026-06-12",72.83,73.42,72.78,73.11,1553700.0],["2026-06-15",72.84,73.74,72.24,73.55,1551700.0],["2026-06-16",73.74,74.56,73.5,73.84,2427400.0],["2026-06-17",73.31,73.91,72.61,72.82,3351500.0],["2026-06-18",73.62,73.71,72.53,73.0,4271600.0],["2026-06-22",72.93,74.0,72.81,73.21,2712000.0],["2026-06-23",73.65,74.66,73.15,74.57,3222600.0],["2026-06-24",74.99,75.69,74.52,75.59,2496400.0],["2026-06-25",75.82,76.6,75.33,76.19,2744600.0],["2026-06-26",76.53,77.36,76.33,77.25,2920500.0],["2026-06-29",77.17,77.35,76.68,77.18,2427700.0],["2026-06-30",77.01,77.13,76.15,76.29,2388700.0],["2026-07-01",76.0,76.24,75.53,75.79,2220700.0],["2026-07-02",76.23,78.21,76.03,78.03,2563200.0],["2026-07-06",77.84,77.99,76.39,76.58,2250162.25782],["2026-07-07",77.36,78.81,76.73,77.65,1994062.102205],["2026-07-08",77.74,77.795,76.2,76.37,2857119.928404],["2026-07-09",76.37,76.8,75.57,75.7,1384572.549343],["2026-07-10",75.73,76.62,75.7,76.4,1680237.939127],["2026-07-13",76.61,77.295,76.38,76.63,2279332.933791],["2026-07-14",77.06,77.445,76.18,76.31,1778779.740842],["2026-07-15",76.04,76.255,74.44,74.55,3171521.519567],["2026-07-16",74.89,75.89,74.59,75.75,3071797.56093],["2026-07-17",76.96,77.11,74.63,74.82,2019665.40692],["2026-07-20",75.01,75.69,73.835,73.96,2193016.987243],["2026-07-21",73.96,74.085,72.355,73.11,3618344.055863],["2026-07-22",73.88,74.34,73.41,74.02,2126568.838766],["2026-07-23",73.51,74.795,73.5,74.42,1784603.191814],["2026-07-24",74.77,75.44,74.63,74.94,1957463.919909],["2026-07-27",74.64,75.17,73.73,73.93,2139735.538405],["2026-07-28",74.85,75.31,73.79,73.79,2098954.019785],["2026-07-29",74.12,74.31,71.7,72,3419108.196089],["2026-07-30",72.17,72.29,70.685,70.89,3165435.130737],["2026-07-31",70.46,71.14,69.92,70.78,3239611.153644],["2026-08-03",70.71,71.63,70.14,71.27,3303539.909832],["2026-08-04",71.05,71.21,70.23,70.66,2744151.132401],["2026-08-05",70.63,70.63,69.38,70.2,2560609.457752],["2026-08-06",71.05,71.05,69.06,69.52,1985449.033344],["2026-08-07",69.41,69.86,68.89,69.37,2152137.854023],["2026-08-10",69.545,69.545,68.3,68.49,418728.205295],["2026-08-11",68.06,68.77,67.54,68.58,2915614.878373],["2026-08-12",68.95,70.46,68.805,70.24,5651599.479069],["2026-08-13",70.46,70.77,70.15,70.2,3255561.781972],["2026-08-14",70.01,70.77,69.985,70.6,1610187.119743]]}