{"t":"NYT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.632,0.6499,0.6201,0.6499,30000.0],["1973-05-04",0.6439,0.6439,0.632,0.632,2400.0],["1973-05-07",0.632,0.632,0.632,0.632,1200.0],["1973-05-08",0.632,0.632,0.6141,0.6141,32400.0],["1973-05-09",0.6201,0.632,0.6201,0.632,2400.0],["1973-05-10",0.6201,0.6201,0.6201,0.6201,1200.0],["1973-05-11",0.6201,0.632,0.6141,0.632,4800.0],["1973-05-14",0.632,0.6499,0.6201,0.6201,58800.0],["1973-05-15",0.6141,0.6141,0.6022,0.6022,21600.0],["1973-05-16",0.6022,0.6141,0.6022,0.6022,4800.0],["1973-05-17",0.6022,0.6022,0.6022,0.6022,6000.0],["1973-05-18",0.6022,0.6022,0.5962,0.6022,20400.0],["1973-05-21",0.6022,0.6141,0.5783,0.5843,20400.0],["1973-05-22",0.5843,0.5962,0.5724,0.5724,13200.0],["1973-05-23",0.5724,0.5783,0.5664,0.5664,31200.0],["1973-05-24",0.5664,0.5783,0.5664,0.5724,20400.0],["1973-05-25",0.5724,0.5783,0.5724,0.5783,16800.0],["1973-05-29",0.5783,0.5843,0.5783,0.5783,25200.0],["1973-05-30",0.5783,0.5962,0.5783,0.5962,24000.0],["1973-05-31",0.6022,0.6022,0.6022,0.6022,1200.0],["1973-06-01",0.5962,0.5962,0.5783,0.5783,13200.0],["1973-06-04",0.5783,0.5783,0.5724,0.5724,9600.0],["1973-06-05",0.5724,0.5962,0.5545,0.5962,16800.0],["1973-06-06",0.6141,0.6141,0.6141,0.6141,12000.0],["1973-06-07",0.5962,0.5962,0.5962,0.5962,7200.0],["1973-06-08",0.6022,0.6022,0.6022,0.6022,1200.0],["1973-06-11",0.6141,0.632,0.6141,0.632,28800.0],["1973-06-12",0.6201,0.6201,0.6141,0.6201,24000.0],["1973-06-13",0.6141,0.6141,0.6141,0.6141,12000.0],["1973-06-14",0.6022,0.6022,0.5962,0.5962,3600.0],["1973-06-15",0.5962,0.5962,0.5962,0.5962,3600.0],["1973-06-18",0.5843,0.5843,0.5664,0.5664,31200.0],["1973-06-19",0.5664,0.5664,0.5247,0.5247,126000.0],["1973-06-20",0.5366,0.5545,0.5366,0.5545,6000.0],["1973-06-21",0.5545,0.5664,0.5426,0.5426,9600.0],["1973-06-22",0.5426,0.5664,0.5426,0.5545,15600.0],["1973-06-25",0.5426,0.5426,0.5247,0.5426,22800.0],["1973-06-26",0.5426,0.5426,0.5426,0.5426,3600.0],["1973-06-27",0.5426,0.5426,0.5426,0.5426,14400.0],["1973-06-28",0.5366,0.5366,0.5247,0.5247,51600.0],["1973-06-29",0.5247,0.5426,0.5247,0.5426,12000.0],["1973-07-02",0.5366,0.5366,0.5008,0.5008,33600.0],["1973-07-03",0.5068,0.5187,0.5068,0.5187,6000.0],["1973-07-05",0.5187,0.5187,0.5187,0.5187,14400.0],["1973-07-06",0.5247,0.5247,0.5247,0.5247,12000.0],["1973-07-09",0.5247,0.5426,0.5247,0.5426,9600.0],["1973-07-10",0.5426,0.5545,0.5366,0.5366,10800.0],["1973-07-11",0.5247,0.5247,0.5187,0.5247,15600.0],["1973-07-12",0.5247,0.5426,0.5247,0.5426,27600.0],["1973-07-13",0.5426,0.5426,0.5426,0.5426,0.0],["1973-07-16",0.5426,0.5426,0.5366,0.5426,10800.0],["1973-07-17",0.5545,0.5664,0.5545,0.5545,12000.0],["1973-07-18",0.5545,0.5724,0.5545,0.5545,28800.0],["1973-07-19",0.5724,0.6499,0.5724,0.632,74400.0],["1973-07-20",0.632,0.632,0.6141,0.632,55200.0],["1973-07-23",0.632,0.6499,0.6201,0.6201,28800.0],["1973-07-24",0.6201,0.632,0.6022,0.6022,8400.0],["1973-07-25",0.6141,0.632,0.6141,0.6141,8400.0],["1973-07-26",0.6141,0.6499,0.5962,0.6499,31200.0],["1973-07-27",0.6499,0.6618,0.6499,0.6618,9600.0],["1973-07-30",0.6499,0.6499,0.632,0.6439,27600.0],["1973-07-31",0.6439,0.6499,0.6141,0.6141,27600.0],["1973-08-01",0.6141,0.6141,0.6141,0.6141,3600.0],["1973-08-02",0.6141,0.6141,0.6141,0.6141,3600.0],["1973-08-03",0.6141,0.6141,0.6022,0.6141,2400.0],["1973-08-06",0.6141,0.632,0.5962,0.6141,39600.0],["1973-08-07",0.6141,0.632,0.6022,0.632,7200.0],["1973-08-08",0.6201,0.6201,0.6141,0.6141,2400.0],["1973-08-09",0.6141,0.6141,0.6141,0.6141,0.0],["1973-08-10",0.6141,0.632,0.6141,0.6141,18000.0],["1973-08-13",0.6141,0.6141,0.6141,0.6141,12000.0],["1973-08-14",0.6022,0.6022,0.6022,0.6022,4800.0],["1973-08-15",0.6022,0.6141,0.6022,0.6141,10800.0],["1973-08-16",0.6141,0.6141,0.5962,0.6141,18000.0],["1973-08-17",0.6022,0.6022,0.5962,0.5962,14400.0],["1973-08-20",0.6141,0.6141,0.6141,0.6141,1200.0],["1973-08-21",0.5962,0.5962,0.5962,0.5962,3600.0],["1973-08-22",0.5962,0.5962,0.5664,0.5664,24000.0],["1973-08-23",0.5724,0.5724,0.5724,0.5724,3600.0],["1973-08-24",0.5724,0.5783,0.5664,0.5664,19200.0],["1973-08-27",0.5664,0.5664,0.5545,0.5545,2400.0],["1973-08-28",0.5545,0.5545,0.5545,0.5545,0.0],["1973-08-29",0.5545,0.5545,0.5426,0.5545,24000.0],["1973-08-30",0.5545,0.5664,0.5545,0.5664,2400.0],["1973-08-31",0.5664,0.5783,0.5664,0.5783,6000.0],["1973-09-04",0.5783,0.5843,0.5783,0.5783,2400.0],["1973-09-05",0.5962,0.6022,0.5962,0.5962,12000.0],["1973-09-06",0.5962,0.6022,0.5843,0.5843,25200.0],["1973-09-07",0.5843,0.5843,0.5783,0.5783,22800.0],["1973-09-10",0.5783,0.5783,0.5783,0.5783,13200.0],["1973-09-11",0.5783,0.5843,0.5783,0.5843,14400.0],["1973-09-12",0.5783,0.5783,0.5783,0.5783,2400.0],["1973-09-13",0.5783,0.5962,0.5783,0.5962,12000.0],["1973-09-14",0.5962,0.5962,0.5783,0.5962,38400.0],["1973-09-17",0.5783,0.5783,0.5783,0.5783,14400.0],["1973-09-18",0.5783,0.5962,0.5724,0.5962,42000.0],["1973-09-19",0.6141,0.6141,0.6141,0.6141,16800.0],["1973-09-20",0.6141,0.6439,0.5962,0.6439,79200.0],["1973-09-21",0.6499,0.6797,0.6499,0.6678,20400.0],["1973-09-24",0.6678,0.6856,0.6678,0.6678,24000.0],["1973-09-25",0.6678,0.6678,0.6618,0.6678,19200.0],["1973-09-26",0.6618,0.6618,0.6499,0.6499,49200.0],["1973-09-27",0.6499,0.6618,0.6499,0.6618,6000.0],["1973-09-28",0.6618,0.6618,0.6499,0.6618,9600.0],["1973-10-01",0.6618,0.6678,0.6499,0.6618,44400.0],["1973-10-02",0.6618,0.6797,0.6499,0.6678,180000.0],["1973-10-03",0.6678,0.6797,0.6678,0.6678,15600.0],["1973-10-04",0.6678,0.6797,0.6678,0.6797,10800.0],["1973-10-05",0.6797,0.7095,0.6797,0.7095,12000.0],["1973-10-08",0.7155,0.7393,0.7155,0.7393,31200.0],["1973-10-09",0.7393,0.7393,0.7274,0.7393,72000.0],["1973-10-10",0.7274,0.7274,0.7214,0.7214,18000.0],["1973-10-11",0.7214,0.7393,0.7155,0.7393,56400.0],["1973-10-12",0.7393,0.7572,0.7393,0.7572,25200.0],["1973-10-15",0.7572,0.7572,0.7453,0.7453,19200.0],["1973-10-16",0.7453,0.7453,0.7393,0.7453,6000.0],["1973-10-17",0.7453,0.7572,0.7393,0.7572,22800.0],["1973-10-18",0.7572,0.7572,0.7572,0.7572,9600.0],["1973-10-19",0.7572,0.7572,0.7393,0.7393,66000.0],["1973-10-22",0.7393,0.7393,0.7274,0.7274,9600.0],["1973-10-23",0.7274,0.7393,0.7274,0.7393,87600.0],["1973-10-24",0.7393,0.7393,0.7095,0.7095,33600.0],["1973-10-25",0.7095,0.7095,0.6856,0.7095,21600.0],["1973-10-26",0.7095,0.7155,0.6976,0.7155,9600.0],["1973-10-29",0.7155,0.7393,0.7155,0.7155,15600.0],["1973-10-30",0.7095,0.7095,0.6856,0.6856,9600.0],["1973-10-31",0.6797,0.6797,0.6678,0.6678,3600.0],["1973-11-01",0.6499,0.6499,0.6439,0.6439,10800.0],["1973-11-02",0.6439,0.6439,0.6439,0.6439,7200.0],["1973-11-05",0.6499,0.6618,0.6499,0.6499,3600.0],["1973-11-06",0.6499,0.6678,0.6439,0.6439,21600.0],["1973-11-07",0.6439,0.6439,0.6439,0.6439,3600.0],["1973-11-08",0.6499,0.6856,0.6499,0.6678,80400.0],["1973-11-09",0.6678,0.6678,0.6499,0.6618,62400.0],["1973-11-12",0.6618,0.6618,0.6499,0.6499,22800.0],["1973-11-13",0.6499,0.6499,0.632,0.6439,58800.0],["1973-11-14",0.632,0.632,0.632,0.632,15600.0],["1973-11-15",0.632,0.632,0.632,0.632,8400.0],["1973-11-16",0.6439,0.6618,0.6439,0.6499,14400.0],["1973-11-19",0.6439,0.6439,0.6141,0.6141,49200.0],["1973-11-20",0.6022,0.6022,0.5724,0.5724,31200.0],["1973-11-21",0.5664,0.5664,0.5247,0.5366,28800.0],["1973-11-23",0.5426,0.5545,0.5426,0.5545,7200.0],["1973-11-26",0.5426,0.5426,0.4889,0.4889,126000.0],["1973-11-27",0.4889,0.5426,0.4889,0.5426,80400.0],["1973-11-28",0.5426,0.5783,0.5247,0.5783,42000.0],["1973-11-29",0.5664,0.5664,0.5247,0.5247,54000.0],["1973-11-30",0.5247,0.5426,0.5068,0.5426,36000.0],["1973-12-03",0.5247,0.5247,0.5008,0.5068,498000.0],["1973-12-04",0.5068,0.5664,0.5068,0.5426,26400.0],["1973-12-05",0.5366,0.5366,0.5068,0.5068,25200.0],["1973-12-06",0.5008,0.5008,0.4889,0.4889,10800.0],["1973-12-07",0.5008,0.5366,0.5008,0.5366,28800.0],["1973-12-10",0.5366,0.5366,0.5068,0.5068,28800.0],["1973-12-11",0.5068,0.5247,0.5008,0.5187,51600.0],["1973-12-12",0.5068,0.5068,0.4889,0.4889,72000.0],["1973-12-13",0.4889,0.5068,0.477,0.477,38400.0],["1973-12-14",0.477,0.4889,0.471,0.4889,14400.0],["1973-12-17",0.5008,0.5068,0.5008,0.5008,18000.0],["1973-12-18",0.4889,0.4889,0.471,0.4889,31200.0],["1973-12-19",0.4889,0.4889,0.471,0.4889,56400.0],["1973-12-20",0.4889,0.5068,0.4889,0.5008,28800.0],["1973-12-21",0.5008,0.5008,0.4889,0.4889,76800.0],["1973-12-24",0.4889,0.4889,0.477,0.477,45600.0],["1973-12-26",0.5008,0.5247,0.5008,0.5068,64800.0],["1973-12-27",0.5068,0.5247,0.5008,0.5187,81600.0],["1973-12-28",0.5187,0.5187,0.4889,0.5068,46800.0],["1973-12-31",0.5068,0.5068,0.471,0.4889,132000.0],["1974-01-02",0.4889,0.5366,0.471,0.5366,54000.0],["1974-01-03",0.5426,0.5664,0.5426,0.5664,44400.0],["1974-01-04",0.5664,0.5843,0.5426,0.5724,61200.0],["1974-01-07",0.5783,0.6141,0.5783,0.6141,36000.0],["1974-01-08",0.5962,0.5962,0.5962,0.5962,13200.0],["1974-01-09",0.5843,0.5843,0.5724,0.5724,15600.0],["1974-01-10",0.5664,0.5664,0.5664,0.5664,14400.0],["1974-01-11",0.5545,0.5545,0.5366,0.5366,12000.0],["1974-01-14",0.5366,0.5366,0.5366,0.5366,0.0],["1974-01-15",0.5426,0.5426,0.5426,0.5426,3600.0],["1974-01-16",0.5366,0.5366,0.5068,0.5068,451200.0],["1974-01-17",0.5068,0.5068,0.4889,0.5068,36000.0],["1974-01-18",0.5068,0.5187,0.5008,0.5068,40800.0],["1974-01-21",0.5068,0.5187,0.5068,0.5068,22800.0],["1974-01-22",0.5068,0.5068,0.4889,0.4889,22800.0],["1974-01-23",0.5008,0.5187,0.5008,0.5187,40800.0],["1974-01-24",0.5187,0.5247,0.5068,0.5247,8400.0],["1974-01-25",0.5187,0.5187,0.4889,0.4889,39600.0],["1974-01-28",0.4889,0.5008,0.471,0.5008,104400.0],["1974-01-29",0.5008,0.5068,0.5008,0.5068,10800.0],["1974-01-30",0.5068,0.5068,0.5068,0.5068,6000.0],["1974-01-31",0.5187,0.5187,0.5187,0.5187,3600.0],["1974-02-01",0.5187,0.5187,0.5187,0.5187,3600.0],["1974-02-04",0.5187,0.5187,0.5068,0.5187,2400.0],["1974-02-05",0.5187,0.5247,0.5068,0.5247,16800.0],["1974-02-06",0.5247,0.5247,0.5247,0.5247,0.0],["1974-02-07",0.5008,0.5008,0.477,0.4889,28800.0],["1974-02-08",0.4889,0.5068,0.4889,0.5068,26400.0],["1974-02-11",0.4889,0.4889,0.471,0.4889,46800.0],["1974-02-12",0.4889,0.4889,0.4889,0.4889,8400.0],["1974-02-13",0.5008,0.5008,0.5008,0.5008,3600.0],["1974-02-14",0.4889,0.4889,0.4889,0.4889,3600.0],["1974-02-15",0.4889,0.4889,0.4889,0.4889,3600.0],["1974-02-19",0.4889,0.5068,0.4889,0.4889,44400.0],["1974-02-20",0.4889,0.4889,0.477,0.477,7200.0],["1974-02-21",0.4889,0.5068,0.4889,0.5068,28800.0],["1974-02-22",0.5068,0.5366,0.5068,0.5187,34800.0],["1974-02-25",0.5068,0.5068,0.5068,0.5068,1200.0],["1974-02-26",0.5187,0.5187,0.5187,0.5187,2400.0],["1974-02-27",0.5187,0.5247,0.5187,0.5247,3600.0],["1974-02-28",0.5247,0.5247,0.5068,0.5068,16800.0],["1974-03-01",0.5068,0.5187,0.5068,0.5068,7200.0],["1974-03-04",0.5008,0.5008,0.5008,0.5008,9600.0],["1974-03-05",0.5008,0.5008,0.4889,0.5008,14400.0],["1974-03-06",0.5008,0.5068,0.4889,0.5008,10800.0],["1974-03-07",0.5008,0.5068,0.5008,0.5068,19200.0],["1974-03-08",0.5068,0.5247,0.5008,0.5247,52800.0],["1974-03-11",0.5247,0.5247,0.5247,0.5247,31200.0],["1974-03-12",0.5247,0.5426,0.5247,0.5247,63600.0],["1974-03-13",0.5247,0.5247,0.5247,0.5247,69600.0],["1974-03-14",0.5247,0.5366,0.5068,0.5247,104400.0],["1974-03-15",0.5247,0.5366,0.5247,0.5366,38400.0],["1974-03-18",0.5366,0.5664,0.5366,0.5664,24000.0],["1974-03-19",0.5664,0.5724,0.5664,0.5724,18000.0],["1974-03-20",0.5664,0.5664,0.5545,0.5545,2400.0],["1974-03-21",0.5426,0.5426,0.5366,0.5366,15600.0],["1974-03-22",0.5366,0.5426,0.5366,0.5366,16800.0],["1974-03-25",0.5366,0.5366,0.5247,0.5247,58800.0],["1974-03-26",0.5247,0.5247,0.5068,0.5247,30000.0],["1974-03-27",0.5247,0.5247,0.5247,0.5247,3600.0],["1974-03-28",0.5187,0.5187,0.5068,0.5068,2400.0],["1974-03-29",0.5068,0.5247,0.5068,0.5068,6000.0],["1974-04-01",0.5068,0.5366,0.5068,0.5366,14400.0],["1974-04-02",0.5366,0.5366,0.5366,0.5366,0.0],["1974-04-03",0.5247,0.5247,0.5068,0.5247,168000.0],["1974-04-04",0.5366,0.5426,0.5366,0.5426,3600.0],["1974-04-05",0.5247,0.5247,0.5247,0.5247,7200.0],["1974-04-08",0.5068,0.5068,0.5068,0.5068,4800.0],["1974-04-09",0.5068,0.5068,0.5008,0.5008,49200.0],["1974-04-10",0.5008,0.5008,0.4889,0.5008,37200.0],["1974-04-11",0.5008,0.5068,0.5008,0.5068,4800.0],["1974-04-15",0.5187,0.5187,0.5187,0.5187,1200.0],["1974-04-16",0.5068,0.5068,0.5008,0.5008,6000.0],["1974-04-17",0.5008,0.5008,0.5008,0.5008,34800.0],["1974-04-18",0.5008,0.5008,0.5008,0.5008,7200.0],["1974-04-19",0.5008,0.5068,0.5008,0.5008,3600.0],["1974-04-22",0.5008,0.5068,0.5008,0.5068,4800.0],["1974-04-23",0.5008,0.5008,0.4889,0.4889,60000.0],["1974-04-24",0.4889,0.5008,0.4889,0.4889,16800.0],["1974-04-25",0.4889,0.4889,0.4889,0.4889,3600.0],["1974-04-26",0.4889,0.5008,0.477,0.5008,18000.0],["1974-04-29",0.5008,0.5068,0.4889,0.5068,7200.0],["1974-04-30",0.5068,0.5068,0.4889,0.5008,50400.0],["1974-05-01",0.5008,0.5068,0.471,0.4889,40800.0],["1974-05-02",0.4889,0.5008,0.471,0.471,55200.0],["1974-05-03",0.471,0.4889,0.471,0.4889,64800.0],["1974-05-06",0.5008,0.5247,0.5008,0.5247,44400.0],["1974-05-07",0.5426,0.5783,0.5426,0.5724,25200.0],["1974-05-08",0.5724,0.5843,0.5724,0.5724,50400.0],["1974-05-09",0.5724,0.5724,0.5545,0.5545,7200.0],["1974-05-10",0.5426,0.5426,0.5247,0.5247,27600.0],["1974-05-13",0.5366,0.5545,0.5366,0.5545,12000.0],["1974-05-14",0.5545,0.5545,0.5426,0.5545,3600.0],["1974-05-15",0.5426,0.5426,0.5247,0.5247,10800.0],["1974-05-16",0.5247,0.5366,0.5008,0.5008,40800.0],["1974-05-17",0.5008,0.5426,0.5008,0.5247,40800.0],["1974-05-20",0.5247,0.5664,0.5247,0.5664,19200.0],["1974-05-21",0.5664,0.5664,0.5426,0.5426,9600.0],["1974-05-22",0.5426,0.5426,0.5187,0.5187,75600.0],["1974-05-23",0.5247,0.5426,0.5247,0.5366,16800.0],["1974-05-24",0.5426,0.5783,0.5426,0.5783,61200.0],["1974-05-28",0.5783,0.6499,0.5783,0.6141,70800.0],["1974-05-29",0.6201,0.6439,0.6201,0.632,86400.0],["1974-05-30",0.632,0.632,0.5962,0.5962,105600.0],["1974-05-31",0.5962,0.6022,0.5783,0.6022,57600.0],["1974-06-03",0.6022,0.632,0.6022,0.632,50400.0],["1974-06-04",0.632,0.6499,0.632,0.632,39600.0],["1974-06-05",0.6201,0.6201,0.5783,0.6141,220800.0],["1974-06-06",0.6141,0.6141,0.6141,0.6141,12000.0],["1974-06-07",0.6141,0.6141,0.6141,0.6141,28800.0],["1974-06-10",0.6141,0.6201,0.6141,0.6201,22800.0],["1974-06-11",0.6141,0.6141,0.6141,0.6141,8400.0],["1974-06-12",0.6022,0.6022,0.5962,0.5962,21600.0],["1974-06-13",0.5962,0.6022,0.5783,0.5783,21600.0],["1974-06-14",0.5724,0.5724,0.5724,0.5724,3600.0],["1974-06-17",0.5724,0.5724,0.5724,0.5724,13200.0],["1974-06-18",0.5664,0.5664,0.5426,0.5426,19200.0],["1974-06-19",0.5426,0.5664,0.5426,0.5664,10800.0],["1974-06-20",0.5664,0.5664,0.5545,0.5664,3600.0],["1974-06-21",0.5426,0.5426,0.5426,0.5426,9600.0],["1974-06-24",0.5426,0.5426,0.5366,0.5426,16800.0],["1974-06-25",0.5426,0.5426,0.5366,0.5426,19200.0],["1974-06-26",0.5426,0.5664,0.5366,0.5426,21600.0],["1974-06-27",0.5426,0.5426,0.5366,0.5426,7200.0],["1974-06-28",0.5247,0.5247,0.5068,0.5247,18000.0],["1974-07-01",0.5187,0.5187,0.5187,0.5187,8400.0],["1974-07-02",0.5187,0.5187,0.5008,0.5008,21600.0],["1974-07-03",0.5008,0.5068,0.5008,0.5068,13200.0],["1974-07-05",0.5008,0.5008,0.5008,0.5008,6000.0],["1974-07-08",0.5008,0.5068,0.4889,0.5008,14400.0],["1974-07-09",0.5008,0.5068,0.4889,0.4889,22800.0],["1974-07-10",0.5008,0.5008,0.5008,0.5008,1200.0],["1974-07-11",0.5008,0.5068,0.4889,0.4889,22800.0],["1974-07-12",0.4889,0.5068,0.4889,0.5068,14400.0],["1974-07-15",0.5247,0.5247,0.5247,0.5247,2400.0],["1974-07-16",0.5247,0.5247,0.5068,0.5247,7200.0],["1974-07-17",0.5247,0.5247,0.5187,0.5187,8400.0],["1974-07-18",0.5187,0.5247,0.5187,0.5247,3600.0],["1974-07-19",0.5187,0.5187,0.5068,0.5187,7200.0],["1974-07-22",0.5068,0.5068,0.5068,0.5068,3600.0],["1974-07-23",0.5187,0.5426,0.5187,0.5247,30000.0],["1974-07-24",0.5426,0.5426,0.5426,0.5426,1200.0],["1974-07-25",0.5426,0.5426,0.5247,0.5366,12000.0],["1974-07-26",0.5426,0.5426,0.5426,0.5426,1200.0],["1974-07-29",0.5426,0.5545,0.5426,0.5426,10800.0],["1974-07-30",0.5426,0.5664,0.5366,0.5426,20400.0],["1974-07-31",0.5366,0.5366,0.5247,0.5247,8400.0],["1974-08-01",0.5247,0.5247,0.5247,0.5247,12000.0],["1974-08-02",0.5187,0.5187,0.5068,0.5068,13200.0],["1974-08-05",0.5008,0.5008,0.477,0.4889,91200.0],["1974-08-06",0.4889,0.5068,0.477,0.5068,28800.0],["1974-08-07",0.5068,0.5187,0.5068,0.5068,16800.0],["1974-08-08",0.5187,0.5187,0.5187,0.5187,20400.0],["1974-08-09",0.5187,0.5366,0.5187,0.5366,4800.0],["1974-08-12",0.5247,0.5247,0.5068,0.5068,36000.0],["1974-08-13",0.5068,0.5068,0.5068,0.5068,3600.0],["1974-08-14",0.5008,0.5008,0.4889,0.4889,7200.0],["1974-08-15",0.4889,0.5008,0.477,0.477,76800.0],["1974-08-16",0.477,0.477,0.471,0.477,50400.0],["1974-08-19",0.477,0.477,0.471,0.471,26400.0],["1974-08-20",0.471,0.477,0.471,0.477,3600.0],["1974-08-21",0.471,0.471,0.471,0.471,15600.0],["1974-08-22",0.4591,0.4591,0.4412,0.4412,34800.0],["1974-08-23",0.4531,0.471,0.4531,0.4531,50400.0],["1974-08-26",0.4531,0.471,0.4293,0.4352,42000.0],["1974-08-27",0.4352,0.4352,0.4352,0.4352,28800.0],["1974-08-28",0.4352,0.4412,0.4293,0.4352,22800.0],["1974-08-29",0.4352,0.4591,0.4352,0.4352,38400.0],["1974-08-30",0.4352,0.4352,0.4293,0.4293,54000.0],["1974-09-03",0.4352,0.4531,0.4352,0.4352,62400.0],["1974-09-04",0.4352,0.4352,0.4293,0.4293,16800.0],["1974-09-05",0.4293,0.4293,0.4233,0.4233,22800.0],["1974-09-06",0.4233,0.4293,0.3995,0.4233,21600.0],["1974-09-09",0.4233,0.4233,0.3995,0.3995,10800.0],["1974-09-10",0.3995,0.4293,0.3995,0.4233,9600.0],["1974-09-11",0.4233,0.4233,0.3935,0.3935,48000.0],["1974-09-12",0.3935,0.3995,0.3816,0.3816,14400.0],["1974-09-13",0.3816,0.3935,0.3816,0.3816,25200.0],["1974-09-16",0.3816,0.3995,0.3816,0.3816,7200.0],["1974-09-17",0.3935,0.3935,0.3935,0.3935,1200.0],["1974-09-18",0.3935,0.3935,0.3816,0.3816,40800.0],["1974-09-19",0.3816,0.3995,0.3816,0.3995,4800.0],["1974-09-20",0.3995,0.4114,0.3995,0.3995,30000.0],["1974-09-23",0.3995,0.4114,0.3995,0.3995,4800.0],["1974-09-24",0.3995,0.4233,0.3995,0.3995,12000.0],["1974-09-25",0.3995,0.4233,0.3995,0.4233,9600.0],["1974-09-26",0.4293,0.4352,0.4293,0.4352,12000.0],["1974-09-27",0.4352,0.4352,0.4233,0.4233,21600.0],["1974-09-30",0.4233,0.4293,0.3995,0.3995,8400.0],["1974-10-01",0.3995,0.4293,0.3995,0.3995,9600.0],["1974-10-02",0.3995,0.3995,0.3935,0.3995,20400.0],["1974-10-03",0.3995,0.3995,0.3816,0.3816,8400.0],["1974-10-04",0.3935,0.4114,0.3935,0.3935,20400.0],["1974-10-07",0.3995,0.4233,0.3995,0.4233,12000.0],["1974-10-08",0.4233,0.4293,0.3935,0.4293,18000.0],["1974-10-09",0.4293,0.4352,0.4293,0.4293,14400.0],["1974-10-10",0.4293,0.4591,0.4233,0.4591,1112400.0],["1974-10-11",0.4591,0.471,0.4591,0.471,8400.0],["1974-10-14",0.471,0.4889,0.4591,0.471,33600.0],["1974-10-15",0.471,0.4889,0.471,0.4889,14400.0],["1974-10-16",0.477,0.477,0.471,0.471,2400.0],["1974-10-17",0.471,0.471,0.471,0.471,0.0],["1974-10-18",0.471,0.471,0.471,0.471,0.0],["1974-10-21",0.4591,0.4591,0.4352,0.4352,18000.0],["1974-10-22",0.4531,0.4591,0.4531,0.4591,4800.0],["1974-10-23",0.471,0.471,0.471,0.471,3600.0],["1974-10-24",0.4591,0.4591,0.4531,0.4531,10800.0],["1974-10-25",0.4531,0.4531,0.4531,0.4531,0.0],["1974-10-28",0.4352,0.4352,0.4352,0.4352,3600.0],["1974-10-29",0.4352,0.4412,0.4352,0.4352,6000.0],["1974-10-30",0.4352,0.4352,0.3995,0.3995,22800.0],["1974-10-31",0.4114,0.4233,0.4114,0.4233,4800.0],["1974-11-01",0.4233,0.4233,0.4114,0.4114,9600.0],["1974-11-04",0.4114,0.4233,0.4114,0.4233,20400.0],["1974-11-05",0.4233,0.4352,0.4233,0.4293,13200.0],["1974-11-06",0.4352,0.4531,0.4352,0.4531,9600.0],["1974-11-07",0.4412,0.4412,0.4293,0.4293,24000.0],["1974-11-08",0.4293,0.4352,0.4114,0.4114,19200.0],["1974-11-11",0.4233,0.4352,0.4233,0.4352,7200.0],["1974-11-12",0.4293,0.4293,0.4293,0.4293,2400.0],["1974-11-13",0.4293,0.4293,0.4293,0.4293,0.0],["1974-11-14",0.4293,0.4293,0.4293,0.4293,0.0],["1974-11-15",0.4233,0.4233,0.3995,0.3995,13200.0],["1974-11-18",0.3995,0.4114,0.3995,0.3995,15600.0],["1974-11-19",0.3995,0.3995,0.3995,0.3995,44400.0],["1974-11-20",0.3995,0.3995,0.3935,0.3935,49200.0],["1974-11-21",0.3995,0.3995,0.3995,0.3995,1200.0],["1974-11-22",0.3995,0.3995,0.3995,0.3995,39600.0],["1974-11-25",0.3995,0.3995,0.3816,0.3816,13200.0],["1974-11-26",0.3816,0.3935,0.3816,0.3935,49200.0],["1974-11-27",0.3935,0.3935,0.3816,0.3816,12000.0],["1974-11-29",0.3816,0.3995,0.3816,0.3995,13200.0],["1974-12-02",0.3816,0.3816,0.3816,0.3816,4800.0],["1974-12-03",0.3816,0.3816,0.3816,0.3816,18000.0],["1974-12-04",0.3816,0.3816,0.3577,0.3577,19200.0],["1974-12-05",0.3458,0.3458,0.3458,0.3458,8400.0],["1974-12-06",0.3458,0.3637,0.3458,0.3458,33600.0],["1974-12-09",0.3458,0.3637,0.3458,0.3458,13200.0],["1974-12-10",0.3458,0.3458,0.3279,0.3279,52800.0],["1974-12-11",0.3339,0.3458,0.3339,0.3458,24000.0],["1974-12-12",0.3458,0.3458,0.3279,0.3339,38400.0],["1974-12-13",0.3339,0.3339,0.3279,0.3279,16800.0],["1974-12-16",0.3279,0.3458,0.3279,0.3279,36000.0],["1974-12-17",0.3279,0.3339,0.3279,0.3279,60000.0],["1974-12-18",0.3279,0.3339,0.3279,0.3279,50400.0],["1974-12-19",0.3279,0.3339,0.3279,0.3279,40800.0],["1974-12-20",0.3279,0.3339,0.3279,0.3339,21600.0],["1974-12-23",0.3339,0.3458,0.3279,0.3339,16800.0],["1974-12-24",0.3339,0.3339,0.3279,0.3339,22800.0],["1974-12-26",0.3339,0.3458,0.3279,0.3279,46800.0],["1974-12-27",0.3279,0.3339,0.3279,0.3339,30000.0],["1974-12-30",0.3339,0.3339,0.3279,0.3279,33600.0],["1974-12-31",0.3339,0.3816,0.3339,0.3816,33600.0],["1975-01-02",0.3816,0.3995,0.3816,0.3995,8400.0],["1975-01-03",0.3935,0.3935,0.3816,0.3816,12000.0],["1975-01-06",0.3756,0.3756,0.3637,0.3637,6000.0],["1975-01-07",0.3637,0.3637,0.3637,0.3637,7200.0],["1975-01-08",0.3637,0.3637,0.3577,0.3577,7200.0],["1975-01-09",0.3637,0.3637,0.3637,0.3637,3600.0],["1975-01-10",0.3637,0.3816,0.3637,0.3816,6000.0],["1975-01-13",0.3816,0.3995,0.3816,0.3995,32400.0],["1975-01-14",0.3995,0.4114,0.3816,0.4114,21600.0],["1975-01-15",0.4114,0.4233,0.3995,0.4233,9600.0],["1975-01-16",0.3995,0.3995,0.3995,0.3995,15600.0],["1975-01-17",0.3995,0.4233,0.3995,0.4233,21600.0],["1975-01-20",0.4233,0.4233,0.4114,0.4233,4800.0],["1975-01-21",0.4293,0.4352,0.4293,0.4293,26400.0],["1975-01-22",0.4233,0.4233,0.4233,0.4233,13200.0],["1975-01-23",0.4233,0.4352,0.4233,0.4293,30000.0],["1975-01-24",0.4293,0.4412,0.4293,0.4412,14400.0],["1975-01-27",0.4531,0.471,0.4531,0.4591,25200.0],["1975-01-28",0.4591,0.471,0.4531,0.4591,43200.0],["1975-01-29",0.471,0.471,0.471,0.471,18000.0],["1975-01-30",0.471,0.471,0.471,0.471,1200.0],["1975-01-31",0.471,0.471,0.4591,0.471,10800.0],["1975-02-03",0.471,0.477,0.471,0.471,13200.0],["1975-02-04",0.471,0.471,0.4591,0.471,16800.0],["1975-02-05",0.471,0.471,0.4531,0.471,34800.0],["1975-02-06",0.471,0.5008,0.471,0.471,48000.0],["1975-02-07",0.471,0.471,0.4531,0.4591,14400.0],["1975-02-10",0.4591,0.4591,0.4531,0.4531,18000.0],["1975-02-11",0.4531,0.4531,0.4293,0.4293,26400.0],["1975-02-12",0.4293,0.4293,0.3935,0.4233,99600.0],["1975-02-13",0.4293,0.4531,0.4293,0.4531,14400.0],["1975-02-14",0.4412,0.4412,0.4352,0.4352,15600.0],["1975-02-18",0.4352,0.4412,0.4352,0.4412,13200.0],["1975-02-19",0.4412,0.4412,0.4412,0.4412,0.0],["1975-02-20",0.4412,0.471,0.4412,0.4591,98400.0],["1975-02-21",0.4531,0.4531,0.4352,0.4531,404400.0],["1975-02-24",0.4531,0.4531,0.4412,0.4412,188400.0],["1975-02-25",0.4412,0.4531,0.4412,0.4412,10800.0],["1975-02-26",0.4412,0.4531,0.4352,0.4531,8400.0],["1975-02-27",0.4531,0.4591,0.4412,0.4591,24000.0],["1975-02-28",0.4591,0.471,0.4591,0.471,28800.0],["1975-03-03",0.471,0.5187,0.471,0.5187,166800.0],["1975-03-04",0.5187,0.5366,0.5068,0.5068,69600.0],["1975-03-05",0.5068,0.5068,0.5008,0.5068,3600.0],["1975-03-06",0.5068,0.5068,0.5008,0.5068,27600.0],["1975-03-07",0.5187,0.5426,0.5187,0.5366,54000.0],["1975-03-10",0.5366,0.5366,0.5247,0.5366,22800.0],["1975-03-11",0.5366,0.5962,0.5366,0.5962,236400.0],["1975-03-12",0.5843,0.5843,0.5664,0.5783,96000.0],["1975-03-13",0.5783,0.5783,0.5664,0.5783,74400.0],["1975-03-14",0.5783,0.5962,0.5783,0.5783,40800.0],["1975-03-17",0.5783,0.5962,0.5664,0.5962,43200.0],["1975-03-18",0.5962,0.6022,0.5783,0.5783,32400.0],["1975-03-19",0.5783,0.5783,0.5724,0.5724,43200.0],["1975-03-20",0.5724,0.5783,0.5545,0.5545,73200.0],["1975-03-21",0.5664,0.5724,0.5664,0.5724,6000.0],["1975-03-24",0.5664,0.5664,0.5426,0.5426,32400.0],["1975-03-25",0.5426,0.5426,0.5366,0.5426,40800.0],["1975-03-26",0.5545,0.5664,0.5545,0.5664,10800.0],["1975-03-27",0.5545,0.5545,0.5247,0.5247,57600.0],["1975-03-31",0.5247,0.5664,0.5247,0.5545,36000.0],["1975-04-01",0.5426,0.5426,0.5426,0.5426,52800.0],["1975-04-02",0.5426,0.5426,0.5426,0.5426,3600.0],["1975-04-03",0.5426,0.5426,0.5426,0.5426,3600.0],["1975-04-04",0.5426,0.5426,0.5426,0.5426,42000.0],["1975-04-07",0.5426,0.5664,0.5426,0.5426,31200.0],["1975-04-08",0.5426,0.5426,0.5366,0.5366,44400.0],["1975-04-09",0.5247,0.5247,0.5247,0.5247,38400.0],["1975-04-10",0.5247,0.5247,0.5247,0.5247,18000.0],["1975-04-11",0.5247,0.5247,0.5247,0.5247,0.0],["1975-04-14",0.5247,0.5247,0.5247,0.5247,10800.0],["1975-04-15",0.5247,0.5247,0.5247,0.5247,3600.0],["1975-04-16",0.5247,0.5247,0.5247,0.5247,0.0],["1975-04-17",0.5247,0.5366,0.5247,0.5247,20400.0],["1975-04-18",0.5247,0.5664,0.5247,0.5664,60000.0],["1975-04-21",0.5724,0.5783,0.5724,0.5724,55200.0],["1975-04-22",0.5724,0.5724,0.5426,0.5664,69600.0],["1975-04-23",0.5664,0.5724,0.5545,0.5664,76800.0],["1975-04-24",0.5664,0.5724,0.5426,0.5426,51600.0],["1975-04-25",0.5664,0.5664,0.5664,0.5664,32400.0],["1975-04-28",0.5664,0.5664,0.5664,0.5664,13200.0],["1975-04-29",0.5664,0.5664,0.5545,0.5664,67200.0],["1975-04-30",0.5724,0.5783,0.5724,0.5783,44400.0],["1975-05-01",0.5783,0.5843,0.5783,0.5843,38400.0],["1975-05-02",0.5843,0.5962,0.5724,0.5724,87600.0],["1975-05-05",0.5724,0.5843,0.5724,0.5783,50400.0],["1975-05-06",0.5783,0.5783,0.5664,0.5664,40800.0],["1975-05-07",0.5724,0.5724,0.5724,0.5724,31200.0],["1975-05-08",0.5724,0.5724,0.5664,0.5664,30000.0],["1975-05-09",0.5664,0.5724,0.5664,0.5664,8400.0],["1975-05-12",0.5664,0.5664,0.5426,0.5545,22800.0],["1975-05-13",0.5426,0.5426,0.5366,0.5366,62400.0],["1975-05-14",0.5366,0.5426,0.5247,0.5426,38400.0],["1975-05-15",0.5426,0.5426,0.5247,0.5426,86400.0],["1975-05-16",0.5366,0.5366,0.5366,0.5366,2400.0],["1975-05-19",0.5366,0.5366,0.5247,0.5247,7200.0],["1975-05-20",0.5247,0.5426,0.5247,0.5247,15600.0],["1975-05-21",0.5247,0.5247,0.5187,0.5187,4800.0],["1975-05-22",0.5187,0.5187,0.5068,0.5068,4800.0],["1975-05-23",0.5187,0.5366,0.5187,0.5366,93600.0],["1975-05-27",0.5366,0.5426,0.5366,0.5366,38400.0],["1975-05-28",0.5366,0.5366,0.5247,0.5247,145200.0],["1975-05-29",0.5247,0.5247,0.5068,0.5068,13200.0],["1975-05-30",0.5068,0.5068,0.5068,0.5068,26400.0],["1975-06-02",0.5187,0.5366,0.5187,0.5187,39600.0],["1975-06-03",0.5187,0.5247,0.5187,0.5187,3600.0],["1975-06-04",0.5187,0.5247,0.5008,0.5247,54000.0],["1975-06-05",0.5247,0.5247,0.5187,0.5247,2400.0],["1975-06-06",0.5247,0.5247,0.5247,0.5247,42000.0],["1975-06-09",0.5247,0.5247,0.5187,0.5247,18000.0],["1975-06-10",0.5068,0.5068,0.5068,0.5068,6000.0],["1975-06-11",0.5068,0.5068,0.5068,0.5068,2400.0],["1975-06-12",0.5068,0.5068,0.4889,0.4889,12000.0],["1975-06-13",0.4889,0.4889,0.4889,0.4889,9600.0],["1975-06-16",0.4889,0.4889,0.4889,0.4889,39600.0],["1975-06-17",0.4889,0.4889,0.4889,0.4889,12000.0],["1975-06-18",0.4889,0.4889,0.4889,0.4889,6000.0],["1975-06-19",0.4889,0.4889,0.4889,0.4889,19200.0],["1975-06-20",0.4889,0.4889,0.477,0.4889,25200.0],["1975-06-23",0.477,0.477,0.477,0.477,1200.0],["1975-06-24",0.4889,0.4889,0.4889,0.4889,39600.0],["1975-06-25",0.4889,0.4889,0.477,0.477,10800.0],["1975-06-26",0.477,0.5664,0.4591,0.5664,390000.0],["1975-06-27",0.5664,0.5724,0.5545,0.5724,97200.0],["1975-06-30",0.5724,0.5724,0.5426,0.5545,58800.0],["1975-07-01",0.5664,0.5724,0.5664,0.5664,50400.0],["1975-07-02",0.5664,0.5664,0.5664,0.5664,20400.0],["1975-07-03",0.5664,0.5724,0.5664,0.5724,16800.0],["1975-07-07",0.5724,0.5783,0.5426,0.5664,626400.0],["1975-07-08",0.5664,0.5664,0.5664,0.5664,43200.0],["1975-07-09",0.5664,0.5724,0.5545,0.5724,217200.0],["1975-07-10",0.5724,0.5724,0.5664,0.5664,164400.0],["1975-07-11",0.5664,0.5664,0.5545,0.5664,834000.0],["1975-07-14",0.5664,0.5962,0.5664,0.5962,555600.0],["1975-07-15",0.6141,0.7393,0.6141,0.7214,432000.0],["1975-07-16",0.7095,0.7095,0.6856,0.6856,160800.0],["1975-07-17",0.6856,0.6856,0.6797,0.6797,91200.0],["1975-07-18",0.6797,0.6856,0.6678,0.6678,112800.0],["1975-07-21",0.6678,0.6678,0.6499,0.6499,56400.0],["1975-07-22",0.6439,0.6439,0.5962,0.632,104400.0],["1975-07-23",0.632,0.6499,0.632,0.632,55200.0],["1975-07-24",0.632,0.6439,0.6201,0.632,28800.0],["1975-07-25",0.632,0.632,0.6201,0.6201,18000.0],["1975-07-28",0.6201,0.6201,0.6141,0.6141,16800.0],["1975-07-29",0.6141,0.6439,0.6141,0.6141,112800.0],["1975-07-30",0.6141,0.632,0.6141,0.632,88800.0],["1975-07-31",0.6439,0.6678,0.6439,0.6618,61200.0],["1975-08-01",0.6618,0.6618,0.6499,0.6618,33600.0],["1975-08-04",0.6499,0.6499,0.6439,0.6499,12000.0],["1975-08-05",0.6499,0.6499,0.632,0.6439,9600.0],["1975-08-06",0.6439,0.6499,0.6141,0.6141,34800.0],["1975-08-07",0.6141,0.6141,0.6022,0.6022,16800.0],["1975-08-08",0.5962,0.5962,0.5962,0.5962,32400.0],["1975-08-11",0.5962,0.5962,0.5962,0.5962,8400.0],["1975-08-12",0.6022,0.6201,0.6022,0.6141,28800.0],["1975-08-13",0.6141,0.6141,0.6141,0.6141,9600.0],["1975-08-14",0.6141,0.6141,0.6141,0.6141,10800.0],["1975-08-15",0.6141,0.6141,0.6141,0.6141,34800.0],["1975-08-18",0.6141,0.6141,0.6141,0.6141,128400.0],["1975-08-19",0.6141,0.6141,0.6141,0.6141,38400.0],["1975-08-20",0.6022,0.6022,0.5843,0.5843,21600.0],["1975-08-21",0.5724,0.5724,0.5664,0.5664,27600.0],["1975-08-22",0.5664,0.5962,0.5664,0.5962,39600.0],["1975-08-25",0.5843,0.5843,0.5843,0.5843,2400.0],["1975-08-26",0.5843,0.5962,0.5843,0.5843,10800.0],["1975-08-27",0.5843,0.5843,0.5783,0.5783,6000.0],["1975-08-28",0.5843,0.5962,0.5843,0.5962,36000.0],["1975-08-29",0.6022,0.6022,0.6022,0.6022,26400.0],["1975-09-02",0.6022,0.6141,0.5962,0.6141,43200.0],["1975-09-03",0.6141,0.6141,0.6022,0.6141,22800.0],["1975-09-04",0.6141,0.6141,0.6022,0.6141,20400.0],["1975-09-05",0.5962,0.5962,0.5962,0.5962,9600.0],["1975-09-08",0.5962,0.5962,0.5783,0.5962,3600.0],["1975-09-09",0.5962,0.5962,0.5783,0.5783,7200.0],["1975-09-10",0.5783,0.5962,0.5783,0.5962,14400.0],["1975-09-11",0.5962,0.5962,0.5783,0.5783,14400.0],["1975-09-12",0.5783,0.5783,0.5724,0.5724,4800.0],["1975-09-15",0.5724,0.5783,0.5724,0.5724,15600.0],["1975-09-16",0.5724,0.5783,0.5724,0.5724,15600.0],["1975-09-17",0.5724,0.5724,0.5664,0.5664,24000.0],["1975-09-18",0.5664,0.5724,0.5664,0.5724,14400.0],["1975-09-19",0.5783,0.5843,0.5783,0.5783,18000.0],["1975-09-22",0.5962,0.5962,0.5962,0.5962,21600.0],["1975-09-23",0.5962,0.5962,0.5843,0.5843,13200.0],["1975-09-24",0.5962,0.5962,0.5962,0.5962,24000.0],["1975-09-25",0.5962,0.5962,0.5962,0.5962,10800.0],["1975-09-26",0.5843,0.5843,0.5783,0.5783,22800.0],["1975-09-29",0.5783,0.5783,0.5783,0.5783,33600.0],["1975-09-30",0.5783,0.5783,0.5783,0.5783,26400.0],["1975-10-01",0.5783,0.5783,0.5724,0.5724,13200.0],["1975-10-02",0.5664,0.5664,0.5545,0.5545,7200.0],["1975-10-03",0.5426,0.5426,0.5426,0.5426,1200.0],["1975-10-06",0.5426,0.5545,0.5426,0.5426,13200.0],["1975-10-07",0.5545,0.5545,0.5545,0.5545,1200.0],["1975-10-08",0.5545,0.5545,0.5426,0.5545,9600.0],["1975-10-09",0.5545,0.5664,0.5426,0.5664,13200.0],["1975-10-10",0.5664,0.5664,0.5426,0.5426,6000.0],["1975-10-13",0.5664,0.5664,0.5664,0.5664,12000.0],["1975-10-14",0.5664,0.5664,0.5545,0.5545,6000.0],["1975-10-15",0.5664,0.5724,0.5664,0.5724,7200.0],["1975-10-16",0.5545,0.5545,0.5426,0.5426,12000.0],["1975-10-17",0.5426,0.5664,0.5426,0.5664,13200.0],["1975-10-20",0.5664,0.5664,0.5664,0.5664,18000.0],["1975-10-21",0.5664,0.5724,0.5545,0.5545,10800.0],["1975-10-22",0.5426,0.5426,0.5187,0.5247,34800.0],["1975-10-23",0.5247,0.5247,0.5247,0.5247,0.0],["1975-10-24",0.5247,0.5247,0.5187,0.5247,12000.0],["1975-10-27",0.5187,0.5187,0.5008,0.5068,28800.0],["1975-10-28",0.5068,0.5187,0.5068,0.5068,19200.0],["1975-10-29",0.5068,0.5187,0.5068,0.5068,8400.0],["1975-10-30",0.5068,0.5247,0.5068,0.5247,7200.0],["1975-10-31",0.5247,0.5366,0.5247,0.5366,9600.0],["1975-11-03",0.5247,0.5247,0.5247,0.5247,8400.0],["1975-11-04",0.5247,0.5247,0.5247,0.5247,2400.0],["1975-11-05",0.5247,0.5247,0.5247,0.5247,14400.0],["1975-11-06",0.5247,0.5426,0.5247,0.5426,37200.0],["1975-11-07",0.5426,0.5426,0.5247,0.5247,21600.0],["1975-11-10",0.5247,0.5366,0.5187,0.5366,20400.0],["1975-11-11",0.5247,0.5247,0.5187,0.5187,8400.0],["1975-11-12",0.5247,0.5664,0.5247,0.5545,27600.0],["1975-11-13",0.5545,0.5664,0.5426,0.5426,26400.0],["1975-11-14",0.5426,0.5545,0.5366,0.5545,18000.0],["1975-11-17",0.5545,0.5664,0.5426,0.5426,28800.0],["1975-11-18",0.5426,0.5664,0.5247,0.5247,19200.0],["1975-11-19",0.5366,0.5545,0.5366,0.5366,120000.0],["1975-11-20",0.5366,0.5366,0.5247,0.5247,10800.0],["1975-11-21",0.5366,0.5366,0.5366,0.5366,1200.0],["1975-11-24",0.5366,0.5426,0.5247,0.5247,20400.0],["1975-11-25",0.5247,0.5366,0.5247,0.5366,3600.0],["1975-11-26",0.5247,0.5247,0.5247,0.5247,3600.0],["1975-11-28",0.5247,0.5247,0.5247,0.5247,6000.0],["1975-12-01",0.5247,0.5664,0.5247,0.5664,32400.0],["1975-12-02",0.5664,0.5664,0.5247,0.5247,15600.0],["1975-12-03",0.5247,0.5247,0.5247,0.5247,21600.0],["1975-12-04",0.5247,0.5247,0.5247,0.5247,0.0],["1975-12-05",0.5068,0.5068,0.5068,0.5068,7200.0],["1975-12-08",0.5068,0.5068,0.5068,0.5068,1200.0],["1975-12-09",0.5068,0.5068,0.5068,0.5068,10800.0],["1975-12-10",0.5068,0.5426,0.5068,0.5426,58800.0],["1975-12-11",0.5426,0.5426,0.5247,0.5426,448800.0],["1975-12-12",0.5426,0.5426,0.5366,0.5366,28800.0],["1975-12-15",0.5366,0.5366,0.5247,0.5366,26400.0],["1975-12-16",0.5366,0.5545,0.5366,0.5545,26400.0],["1975-12-17",0.5545,0.5545,0.5426,0.5426,34800.0],["1975-12-18",0.5426,0.5545,0.5426,0.5545,2400.0],["1975-12-19",0.5545,0.5664,0.5426,0.5545,21600.0],["1975-12-22",0.5545,0.5545,0.5426,0.5426,46800.0],["1975-12-23",0.5426,0.5426,0.5366,0.5366,21600.0],["1975-12-24",0.5366,0.5426,0.5366,0.5426,8400.0],["1975-12-26",0.5426,0.5426,0.5366,0.5426,34800.0],["1975-12-29",0.5426,0.5545,0.5426,0.5426,25200.0],["1975-12-30",0.5426,0.5664,0.5426,0.5426,46800.0],["1975-12-31",0.5426,0.5664,0.5426,0.5664,38400.0],["1976-01-02",0.5664,0.5664,0.5426,0.5426,31200.0],["1976-01-05",0.5426,0.5664,0.5426,0.5664,19200.0],["1976-01-06",0.5664,0.5664,0.5664,0.5664,20400.0],["1976-01-07",0.5724,0.5783,0.5724,0.5783,56400.0],["1976-01-08",0.5962,0.6499,0.5962,0.632,102000.0],["1976-01-09",0.632,0.632,0.6022,0.6141,111600.0],["1976-01-12",0.6141,0.6141,0.5962,0.5962,76800.0],["1976-01-13",0.5962,0.5962,0.5783,0.5783,114000.0],["1976-01-14",0.5783,0.5962,0.5783,0.5962,62400.0],["1976-01-15",0.5962,0.632,0.5962,0.632,135600.0],["1976-01-16",0.632,0.6499,0.6141,0.6499,98400.0],["1976-01-19",0.6499,0.6678,0.6439,0.6678,72000.0],["1976-01-20",0.6678,0.6678,0.6499,0.6678,147600.0],["1976-01-21",0.6678,0.6678,0.6499,0.6499,78000.0],["1976-01-22",0.6499,0.6499,0.6439,0.6439,55200.0],["1976-01-23",0.6439,0.6499,0.6439,0.6439,63600.0],["1976-01-26",0.6439,0.6499,0.6439,0.6499,25200.0],["1976-01-27",0.6499,0.6499,0.6499,0.6499,8400.0],["1976-01-28",0.6499,0.6499,0.6439,0.6439,18000.0],["1976-01-29",0.6439,0.6499,0.6439,0.6439,10800.0],["1976-01-30",0.6439,0.6439,0.632,0.632,12000.0],["1976-02-02",0.632,0.632,0.6201,0.6201,24000.0],["1976-02-03",0.6201,0.632,0.6201,0.632,27600.0],["1976-02-04",0.632,0.6439,0.632,0.6439,38400.0],["1976-02-05",0.6439,0.6439,0.5962,0.5962,57600.0],["1976-02-06",0.5962,0.6022,0.5962,0.6022,28800.0],["1976-02-09",0.6022,0.6201,0.6022,0.6141,33600.0],["1976-02-10",0.6201,0.6439,0.6201,0.6439,109200.0],["1976-02-11",0.6499,0.6678,0.6499,0.6678,98400.0],["1976-02-12",0.6678,0.6856,0.6678,0.6856,40800.0],["1976-02-13",0.6856,0.6856,0.6618,0.6797,69600.0],["1976-02-17",0.6797,0.6797,0.6797,0.6797,0.0],["1976-02-18",0.6797,0.6856,0.6678,0.6797,50400.0],["1976-02-19",0.6797,0.7095,0.6678,0.7095,76800.0],["1976-02-20",0.7095,0.7155,0.7095,0.7095,63600.0],["1976-02-23",0.7095,0.7155,0.7095,0.7155,27600.0],["1976-02-24",0.7155,0.7155,0.7095,0.7095,92400.0],["1976-02-25",0.7155,0.7751,0.7155,0.7691,306000.0],["1976-02-26",0.7691,0.8287,0.7691,0.7691,775200.0],["1976-02-27",0.7691,0.7691,0.7393,0.7572,91200.0],["1976-03-01",0.7572,0.7751,0.7572,0.7751,123600.0],["1976-03-02",0.7751,0.787,0.7751,0.7751,127200.0],["1976-03-03",0.7751,0.7751,0.7691,0.7691,60000.0],["1976-03-04",0.7691,0.7691,0.7572,0.7572,25200.0],["1976-03-05",0.7572,0.7691,0.7572,0.7691,25200.0],["1976-03-08",0.7691,0.7751,0.7691,0.7751,70800.0],["1976-03-09",0.7751,0.7751,0.7572,0.7691,30000.0],["1976-03-10",0.7691,0.7691,0.7393,0.7393,86400.0],["1976-03-11",0.7453,0.7572,0.7453,0.7572,27600.0],["1976-03-12",0.7572,0.7572,0.7453,0.7572,10800.0],["1976-03-15",0.7572,0.7572,0.7453,0.7572,26400.0],["1976-03-16",0.7572,0.7572,0.7393,0.7453,16800.0],["1976-03-17",0.7453,0.7691,0.7453,0.7453,49200.0],["1976-03-18",0.7453,0.7572,0.7453,0.7572,4800.0],["1976-03-19",0.7572,0.7572,0.7393,0.7453,18000.0],["1976-03-22",0.7453,0.7453,0.7393,0.7393,28800.0],["1976-03-23",0.7393,0.7572,0.7393,0.7572,32400.0],["1976-03-24",0.7572,0.7572,0.7572,0.7572,55200.0],["1976-03-25",0.7572,0.7572,0.7453,0.7453,18000.0],["1976-03-26",0.7453,0.7453,0.7393,0.7453,14400.0],["1976-03-29",0.7393,0.7393,0.6976,0.6976,31200.0],["1976-03-30",0.6976,0.7095,0.6976,0.7095,141600.0],["1976-03-31",0.7095,0.7155,0.6976,0.7155,49200.0],["1976-04-01",0.7155,0.7214,0.7095,0.7095,15600.0],["1976-04-02",0.7095,0.7214,0.6976,0.6976,30000.0],["1976-04-05",0.6976,0.6976,0.6856,0.6976,18000.0],["1976-04-06",0.6976,0.6976,0.6678,0.6678,24000.0],["1976-04-07",0.6678,0.6678,0.6141,0.6141,43200.0],["1976-04-08",0.6141,0.6499,0.6141,0.6499,56400.0],["1976-04-09",0.6439,0.6439,0.6201,0.6201,37200.0],["1976-04-12",0.6201,0.632,0.6201,0.6201,22800.0],["1976-04-13",0.6201,0.632,0.6201,0.6201,28800.0],["1976-04-14",0.6201,0.632,0.6201,0.632,18000.0],["1976-04-15",0.632,0.6499,0.632,0.6499,40800.0],["1976-04-19",0.6499,0.6618,0.6439,0.6439,172800.0],["1976-04-20",0.6499,0.6618,0.6499,0.6618,10800.0],["1976-04-21",0.6618,0.6618,0.6499,0.6499,26400.0],["1976-04-22",0.6499,0.6499,0.6439,0.6499,222000.0],["1976-04-23",0.6499,0.6499,0.6439,0.6439,2400.0],["1976-04-26",0.6439,0.6499,0.6439,0.6439,8400.0],["1976-04-27",0.6439,0.6499,0.632,0.632,69600.0],["1976-04-28",0.632,0.632,0.6201,0.6201,127200.0],["1976-04-29",0.6201,0.6201,0.6141,0.6141,12000.0],["1976-04-30",0.6141,0.6141,0.6141,0.6141,4800.0],["1976-05-03",0.6201,0.632,0.6201,0.6201,21600.0],["1976-05-04",0.6201,0.632,0.6141,0.632,18000.0],["1976-05-05",0.632,0.6439,0.632,0.632,55200.0],["1976-05-06",0.632,0.632,0.6141,0.632,132000.0],["1976-05-07",0.6201,0.6201,0.5962,0.5962,34800.0],["1976-05-10",0.5962,0.6022,0.5962,0.5962,16800.0],["1976-05-11",0.5962,0.6141,0.5962,0.6141,10800.0],["1976-05-12",0.6141,0.632,0.6141,0.6201,19200.0],["1976-05-13",0.6201,0.632,0.6141,0.632,15600.0],["1976-05-14",0.6201,0.6201,0.6141,0.6141,40800.0],["1976-05-17",0.6141,0.6141,0.6022,0.6141,153600.0],["1976-05-18",0.6141,0.6201,0.6141,0.6141,15600.0],["1976-05-19",0.6141,0.632,0.6141,0.6201,94800.0],["1976-05-20",0.6201,0.632,0.6141,0.632,14400.0],["1976-05-21",0.632,0.6439,0.632,0.632,15600.0],["1976-05-24",0.632,0.632,0.6141,0.632,44400.0],["1976-05-25",0.6141,0.6141,0.5962,0.5962,165600.0],["1976-05-26",0.5962,0.6022,0.5962,0.5962,13200.0],["1976-05-27",0.6022,0.6141,0.6022,0.6022,16800.0],["1976-05-28",0.6022,0.6141,0.6022,0.6022,19200.0],["1976-06-01",0.6022,0.6201,0.6022,0.6201,7200.0],["1976-06-02",0.6201,0.632,0.6141,0.632,19200.0],["1976-06-03",0.632,0.632,0.6201,0.632,33600.0],["1976-06-04",0.6201,0.6201,0.6141,0.6141,6000.0],["1976-06-07",0.6141,0.6141,0.5962,0.5962,14400.0],["1976-06-08",0.5962,0.6022,0.5962,0.6022,26400.0],["1976-06-09",0.6022,0.6141,0.6022,0.6141,28800.0],["1976-06-10",0.6141,0.6141,0.6141,0.6141,39600.0],["1976-06-11",0.6141,0.6141,0.6141,0.6141,50400.0],["1976-06-14",0.6141,0.6141,0.6141,0.6141,16800.0],["1976-06-15",0.6141,0.6141,0.6141,0.6141,13200.0],["1976-06-16",0.6141,0.6141,0.6022,0.6141,13200.0],["1976-06-17",0.6141,0.6201,0.6141,0.6141,145200.0],["1976-06-18",0.6141,0.6141,0.6141,0.6141,331200.0],["1976-06-21",0.6141,0.6141,0.6141,0.6141,111600.0],["1976-06-22",0.6201,0.6439,0.6201,0.6201,75600.0],["1976-06-23",0.632,0.6499,0.632,0.6499,13200.0],["1976-06-24",0.6499,0.6499,0.632,0.6499,60000.0],["1976-06-25",0.6499,0.6618,0.6499,0.6499,139200.0],["1976-06-28",0.6499,0.6678,0.6499,0.6678,13200.0],["1976-06-29",0.6678,0.6976,0.6678,0.6797,76800.0],["1976-06-30",0.6856,0.7155,0.6856,0.7155,157200.0],["1976-07-01",0.7155,0.7214,0.7095,0.7095,40800.0],["1976-07-02",0.7095,0.7155,0.7095,0.7155,24000.0],["1976-07-06",0.7155,0.7155,0.7095,0.7095,20400.0],["1976-07-07",0.7095,0.7155,0.6976,0.7095,87600.0],["1976-07-08",0.7095,0.7095,0.6976,0.6976,13200.0],["1976-07-09",0.6976,0.7095,0.6976,0.7095,38400.0],["1976-07-12",0.7095,0.7095,0.7095,0.7095,534000.0],["1976-07-13",0.7095,0.7095,0.7095,0.7095,45600.0],["1976-07-14",0.7095,0.7095,0.7095,0.7095,36000.0],["1976-07-15",0.7095,0.7095,0.7095,0.7095,9600.0],["1976-07-16",0.7095,0.7095,0.6976,0.7095,21600.0],["1976-07-19",0.7095,0.7095,0.6856,0.6856,14400.0],["1976-07-20",0.6856,0.6976,0.6856,0.6976,6000.0],["1976-07-21",0.6976,0.6976,0.6856,0.6856,595200.0],["1976-07-22",0.6856,0.6976,0.6797,0.6856,13200.0],["1976-07-23",0.6797,0.6797,0.6678,0.6797,8400.0],["1976-07-26",0.6797,0.6797,0.6678,0.6678,14400.0],["1976-07-27",0.6797,0.6856,0.6797,0.6856,4800.0],["1976-07-28",0.6797,0.6797,0.6797,0.6797,168000.0],["1976-07-29",0.6797,0.6856,0.6678,0.6678,27600.0],["1976-07-30",0.6678,0.6678,0.6678,0.6678,3600.0],["1976-08-02",0.6678,0.6797,0.6678,0.6678,18000.0],["1976-08-03",0.6678,0.6678,0.6678,0.6678,2400.0],["1976-08-04",0.6678,0.6856,0.6678,0.6797,31200.0],["1976-08-05",0.6856,0.6976,0.6856,0.6976,20400.0],["1976-08-06",0.6976,0.7095,0.6856,0.6856,24000.0],["1976-08-09",0.6856,0.6976,0.6856,0.6976,12000.0],["1976-08-10",0.6976,0.6976,0.6976,0.6976,0.0],["1976-08-11",0.6976,0.7095,0.6976,0.7095,26400.0],["1976-08-12",0.6856,0.6856,0.6856,0.6856,19200.0],["1976-08-13",0.6856,0.6976,0.6856,0.6856,6000.0],["1976-08-16",0.6856,0.6856,0.6856,0.6856,16800.0],["1976-08-17",0.6856,0.6856,0.6856,0.6856,10800.0],["1976-08-18",0.6797,0.6797,0.6678,0.6678,24000.0],["1976-08-19",0.6678,0.6678,0.6678,0.6678,32400.0],["1976-08-20",0.6618,0.6618,0.6439,0.6499,74400.0],["1976-08-23",0.6439,0.6439,0.632,0.632,8400.0],["1976-08-24",0.632,0.6499,0.6201,0.632,42000.0],["1976-08-25",0.6141,0.6141,0.5962,0.5962,30000.0],["1976-08-26",0.5962,0.6201,0.5962,0.6201,32400.0],["1976-08-27",0.632,0.632,0.632,0.632,6000.0],["1976-08-30",0.632,0.632,0.6201,0.6201,8400.0],["1976-08-31",0.6201,0.632,0.6201,0.6201,13200.0],["1976-09-01",0.6141,0.6141,0.6141,0.6141,19200.0],["1976-09-02",0.6141,0.6141,0.6141,0.6141,26400.0],["1976-09-03",0.6141,0.6141,0.6141,0.6141,14400.0],["1976-09-07",0.6141,0.6141,0.6141,0.6141,14400.0],["1976-09-08",0.6141,0.6141,0.6141,0.6141,13200.0],["1976-09-09",0.6141,0.6201,0.6141,0.6141,3600.0],["1976-09-10",0.6141,0.6201,0.6141,0.6201,7200.0],["1976-09-13",0.632,0.6499,0.632,0.6499,26400.0],["1976-09-14",0.6439,0.6439,0.632,0.632,162000.0],["1976-09-15",0.632,0.6439,0.632,0.6439,6000.0],["1976-09-16",0.6439,0.6499,0.632,0.6439,81600.0],["1976-09-17",0.6439,0.6439,0.6439,0.6439,7200.0],["1976-09-20",0.6439,0.6499,0.632,0.632,45600.0],["1976-09-21",0.632,0.6499,0.632,0.6499,40800.0],["1976-09-22",0.6499,0.6618,0.6439,0.6439,24000.0],["1976-09-23",0.6439,0.6439,0.632,0.6439,15600.0],["1976-09-24",0.6439,0.6439,0.6439,0.6439,28800.0],["1976-09-27",0.6439,0.6678,0.6439,0.6618,25200.0],["1976-09-28",0.6618,0.6618,0.6499,0.6499,21600.0],["1976-09-29",0.6439,0.6439,0.6439,0.6439,14400.0],["1976-09-30",0.6499,0.6499,0.6499,0.6499,24000.0],["1976-10-01",0.6499,0.6499,0.632,0.632,28800.0],["1976-10-04",0.632,0.632,0.632,0.632,0.0],["1976-10-05",0.632,0.632,0.6201,0.6201,3600.0],["1976-10-06",0.6201,0.6201,0.6141,0.6141,16800.0],["1976-10-07",0.6141,0.6141,0.6141,0.6141,0.0],["1976-10-08",0.6141,0.6141,0.6141,0.6141,43200.0],["1976-10-11",0.6141,0.6141,0.6022,0.6022,54000.0],["1976-10-12",0.6022,0.6022,0.6022,0.6022,58800.0],["1976-10-13",0.6022,0.6022,0.6022,0.6022,0.0],["1976-10-14",0.6141,0.6141,0.6141,0.6141,13200.0],["1976-10-15",0.6141,0.6141,0.6022,0.6022,500400.0],["1976-10-18",0.6141,0.6201,0.6141,0.6141,10800.0],["1976-10-19",0.6141,0.6201,0.6141,0.6141,9600.0],["1976-10-20",0.6141,0.632,0.6141,0.6141,13200.0],["1976-10-21",0.6141,0.6141,0.6141,0.6141,63600.0],["1976-10-22",0.6141,0.6141,0.6141,0.6141,4800.0],["1976-10-25",0.6141,0.6141,0.6141,0.6141,7200.0],["1976-10-26",0.6201,0.6201,0.6201,0.6201,1200.0],["1976-10-27",0.632,0.6439,0.632,0.6439,24000.0],["1976-10-28",0.6439,0.6678,0.6439,0.6618,42000.0],["1976-10-29",0.6618,0.6678,0.6499,0.6618,42000.0],["1976-11-01",0.6618,0.6678,0.6499,0.6678,22800.0],["1976-11-03",0.6618,0.6618,0.6499,0.6499,42000.0],["1976-11-04",0.6499,0.6618,0.6499,0.6499,20400.0],["1976-11-05",0.6499,0.6499,0.632,0.632,20400.0],["1976-11-08",0.632,0.632,0.6201,0.632,9600.0],["1976-11-09",0.632,0.632,0.632,0.632,4800.0],["1976-11-10",0.632,0.632,0.632,0.632,15600.0],["1976-11-11",0.632,0.632,0.632,0.632,7200.0],["1976-11-12",0.632,0.632,0.632,0.632,14400.0],["1976-11-15",0.632,0.632,0.632,0.632,3600.0],["1976-11-16",0.632,0.6499,0.632,0.6499,114000.0],["1976-11-17",0.6499,0.6678,0.6499,0.6678,63600.0],["1976-11-18",0.6678,0.6797,0.6678,0.6678,216000.0],["1976-11-19",0.6678,0.6856,0.6678,0.6856,9600.0],["1976-11-22",0.6856,0.6976,0.6856,0.6976,18000.0],["1976-11-23",0.6976,0.7095,0.6797,0.6856,280800.0],["1976-11-24",0.6856,0.6856,0.6856,0.6856,15600.0],["1976-11-26",0.6856,0.7214,0.6856,0.7095,232800.0],["1976-11-29",0.7155,0.7214,0.7155,0.7155,27600.0],["1976-11-30",0.7155,0.7274,0.7155,0.7214,115200.0],["1976-12-01",0.7214,0.7214,0.7095,0.7214,30000.0],["1976-12-02",0.7214,0.7214,0.7155,0.7155,394800.0],["1976-12-03",0.7155,0.7214,0.7155,0.7214,108000.0],["1976-12-06",0.7214,0.7393,0.7214,0.7393,90000.0],["1976-12-07",0.7393,0.7572,0.7393,0.7572,48000.0],["1976-12-08",0.7572,0.7572,0.7453,0.7453,19200.0],["1976-12-09",0.7572,0.7751,0.7572,0.7751,70800.0],["1976-12-10",0.7751,0.7751,0.7572,0.7751,55200.0],["1976-12-13",0.7751,0.7751,0.7572,0.7751,67200.0],["1976-12-14",0.7691,0.7691,0.7572,0.7572,25200.0],["1976-12-15",0.7572,0.7572,0.7572,0.7572,18000.0],["1976-12-16",0.7572,0.7572,0.7393,0.7572,24000.0],["1976-12-17",0.7572,0.7572,0.7572,0.7572,4800.0],["1976-12-20",0.7572,0.7572,0.7453,0.7572,34800.0],["1976-12-21",0.7572,0.7691,0.7572,0.7691,31200.0],["1976-12-22",0.7691,0.7751,0.7572,0.7751,66000.0],["1976-12-23",0.7691,0.7691,0.7572,0.7572,33600.0],["1976-12-27",0.7572,0.7751,0.7572,0.7572,33600.0],["1976-12-28",0.7691,0.7751,0.7691,0.7751,28800.0],["1976-12-29",0.7751,0.7751,0.7691,0.7691,10800.0],["1976-12-30",0.7751,0.7751,0.7751,0.7751,44400.0],["1976-12-31",0.7751,0.7751,0.7751,0.7751,10800.0],["1977-01-03",0.7751,0.7751,0.7751,0.7751,12000.0],["1977-01-04",0.7751,0.793,0.7751,0.787,63600.0],["1977-01-05",0.787,0.793,0.787,0.787,22800.0],["1977-01-06",0.793,0.793,0.793,0.793,48000.0],["1977-01-07",0.793,0.8049,0.793,0.8049,45600.0],["1977-01-10",0.8049,0.8108,0.787,0.787,55200.0],["1977-01-11",0.7751,0.7751,0.7572,0.7572,50400.0],["1977-01-12",0.7572,0.7572,0.7453,0.7453,26400.0],["1977-01-13",0.7453,0.7691,0.7453,0.7691,45600.0],["1977-01-14",0.7691,0.7691,0.7572,0.7572,40800.0],["1977-01-17",0.7572,0.7572,0.7572,0.7572,10800.0],["1977-01-18",0.7572,0.7572,0.7572,0.7572,45600.0],["1977-01-19",0.7572,0.7751,0.7572,0.7751,25200.0],["1977-01-20",0.7751,0.7751,0.7751,0.7751,39600.0],["1977-01-21",0.7751,0.8108,0.7751,0.8108,139200.0],["1977-01-24",0.8108,0.8108,0.8108,0.8108,20400.0],["1977-01-25",0.8108,0.8287,0.8108,0.8287,78000.0],["1977-01-26",0.8228,0.8228,0.8049,0.8049,128400.0],["1977-01-27",0.8049,0.8228,0.8049,0.8049,117600.0],["1977-01-28",0.8049,0.8108,0.8049,0.8108,15600.0],["1977-01-31",0.8108,0.8108,0.793,0.8108,18000.0],["1977-02-01",0.8108,0.8108,0.8108,0.8108,19200.0],["1977-02-02",0.8108,0.8108,0.8049,0.8049,8400.0],["1977-02-03",0.8049,0.8108,0.793,0.8108,25200.0],["1977-02-04",0.8049,0.8049,0.787,0.787,60000.0],["1977-02-07",0.787,0.8049,0.7751,0.787,39600.0],["1977-02-08",0.787,0.793,0.787,0.793,8400.0],["1977-02-09",0.793,0.8287,0.793,0.8108,176400.0],["1977-02-10",0.8108,0.8108,0.793,0.793,28800.0],["1977-02-11",0.793,0.8049,0.793,0.8049,21600.0],["1977-02-14",0.8049,0.8049,0.793,0.793,4800.0],["1977-02-15",0.793,0.793,0.793,0.793,63600.0],["1977-02-16",0.793,0.8049,0.793,0.8049,6000.0],["1977-02-17",0.793,0.793,0.787,0.787,36000.0],["1977-02-18",0.793,0.8049,0.793,0.793,51600.0],["1977-02-22",0.793,0.793,0.787,0.787,10800.0],["1977-02-23",0.793,0.8049,0.793,0.793,20400.0],["1977-02-24",0.793,0.8049,0.793,0.793,36000.0],["1977-02-25",0.793,0.793,0.793,0.793,12000.0],["1977-02-28",0.793,0.793,0.7751,0.7751,327600.0],["1977-03-01",0.7691,0.7691,0.7453,0.7572,39600.0],["1977-03-02",0.7572,0.7572,0.7453,0.7572,3600.0],["1977-03-03",0.7453,0.7453,0.7393,0.7393,3600.0],["1977-03-04",0.7393,0.7572,0.7393,0.7572,55200.0],["1977-03-07",0.7453,0.7453,0.7453,0.7453,75600.0],["1977-03-08",0.7453,0.7572,0.7453,0.7572,126000.0],["1977-03-09",0.7572,0.7691,0.7572,0.7691,61200.0],["1977-03-10",0.7572,0.7572,0.7572,0.7572,66000.0],["1977-03-11",0.7572,0.7691,0.7572,0.7691,21600.0],["1977-03-14",0.7572,0.7572,0.7453,0.7572,8400.0],["1977-03-15",0.7572,0.7751,0.7572,0.7751,49200.0],["1977-03-16",0.7751,0.7751,0.7691,0.7751,32400.0],["1977-03-17",0.7751,0.787,0.7751,0.787,36000.0],["1977-03-18",0.7751,0.7751,0.7572,0.7572,13200.0],["1977-03-21",0.7572,0.7572,0.7572,0.7572,22800.0],["1977-03-22",0.7453,0.7453,0.7393,0.7453,16800.0],["1977-03-23",0.7453,0.7572,0.7453,0.7453,24000.0],["1977-03-24",0.7393,0.7393,0.7393,0.7393,31200.0],["1977-03-25",0.7393,0.7453,0.7393,0.7393,6000.0],["1977-03-28",0.7572,0.7572,0.7572,0.7572,42000.0],["1977-03-29",0.7572,0.7572,0.7572,0.7572,127200.0],["1977-03-30",0.7572,0.7691,0.7572,0.7572,366000.0],["1977-03-31",0.7572,0.787,0.7572,0.7751,247200.0],["1977-04-01",0.787,0.8287,0.787,0.8228,499200.0],["1977-04-04",0.8287,0.8407,0.8287,0.8287,67200.0],["1977-04-05",0.8228,0.8228,0.8049,0.8108,76800.0],["1977-04-06",0.8228,0.8287,0.8228,0.8287,130800.0],["1977-04-07",0.8287,0.8526,0.8287,0.8287,33600.0],["1977-04-11",0.8287,0.8585,0.8287,0.8585,50400.0],["1977-04-12",0.8585,0.8585,0.8526,0.8526,171600.0],["1977-04-13",0.8585,0.8705,0.8585,0.8705,234000.0],["1977-04-14",0.8705,0.8705,0.8585,0.8585,112800.0],["1977-04-15",0.8585,0.8645,0.8407,0.8407,120000.0],["1977-04-18",0.8407,0.8526,0.8407,0.8526,14400.0],["1977-04-19",0.8526,0.8585,0.8407,0.8585,22800.0],["1977-04-20",0.8585,0.8645,0.8526,0.8585,33600.0],["1977-04-21",0.8585,0.8585,0.8407,0.8407,44400.0],["1977-04-22",0.8407,0.8585,0.8407,0.8407,45600.0],["1977-04-25",0.8287,0.8287,0.8287,0.8287,6000.0],["1977-04-26",0.8407,0.8585,0.8407,0.8585,30000.0],["1977-04-27",0.8645,0.9122,0.8645,0.9003,308400.0],["1977-04-28",0.9003,0.9003,0.9003,0.9003,126000.0],["1977-04-29",0.9003,0.9003,0.9003,0.9003,69600.0],["1977-05-02",0.9003,0.9122,0.9003,0.9003,57600.0],["1977-05-03",0.9003,0.9003,0.8824,0.8824,72000.0],["1977-05-04",0.8824,0.8824,0.8824,0.8824,3600.0],["1977-05-05",0.8824,0.8824,0.8705,0.8824,68400.0],["1977-05-06",0.8824,0.8824,0.8705,0.8705,18000.0],["1977-05-09",0.8705,0.8824,0.8645,0.8645,20400.0],["1977-05-10",0.8645,0.8645,0.8645,0.8645,9600.0],["1977-05-11",0.8645,0.8824,0.8645,0.8824,188400.0],["1977-05-12",0.8824,0.8884,0.8824,0.8884,376800.0],["1977-05-13",0.9003,0.9003,0.9003,0.9003,165600.0],["1977-05-16",0.9003,0.9003,0.9003,0.9003,57600.0],["1977-05-17",0.9003,0.9182,0.9003,0.9182,102000.0],["1977-05-18",0.9182,0.9301,0.9182,0.9182,57600.0],["1977-05-19",0.9182,0.9182,0.9003,0.9003,36000.0],["1977-05-20",0.9003,0.9003,0.8824,0.8824,25200.0],["1977-05-23",0.8824,0.8824,0.8645,0.8645,30000.0],["1977-05-24",0.8645,0.8645,0.8645,0.8645,27600.0],["1977-05-25",0.8645,0.8645,0.8585,0.8585,69600.0],["1977-05-26",0.8645,0.8645,0.8645,0.8645,130800.0],["1977-05-27",0.8585,0.8585,0.8526,0.8526,51600.0],["1977-05-31",0.8526,0.8526,0.8407,0.8407,31200.0],["1977-06-01",0.8407,0.8407,0.8287,0.8287,14400.0],["1977-06-02",0.8287,0.8287,0.8287,0.8287,7200.0],["1977-06-03",0.8287,0.8287,0.8108,0.8287,124800.0],["1977-06-06",0.8228,0.8228,0.8049,0.8049,30000.0],["1977-06-07",0.793,0.793,0.793,0.793,18000.0],["1977-06-08",0.8049,0.8108,0.8049,0.8108,19200.0],["1977-06-09",0.8108,0.8108,0.8108,0.8108,14400.0],["1977-06-10",0.8108,0.8108,0.8108,0.8108,0.0],["1977-06-13",0.8049,0.8049,0.793,0.8049,14400.0],["1977-06-14",0.8108,0.8228,0.8108,0.8108,67200.0],["1977-06-15",0.8228,0.8287,0.8228,0.8287,28800.0],["1977-06-16",0.8287,0.8287,0.8287,0.8287,2400.0],["1977-06-17",0.8287,0.8407,0.8287,0.8407,4800.0],["1977-06-20",0.8407,0.8526,0.8287,0.8526,14400.0],["1977-06-21",0.8585,0.8645,0.8585,0.8585,25200.0],["1977-06-22",0.8585,0.8824,0.8585,0.8645,34800.0],["1977-06-23",0.8645,0.8824,0.8645,0.8824,82800.0],["1977-06-24",0.8705,0.8705,0.8645,0.8645,24000.0],["1977-06-27",0.8645,0.8645,0.8645,0.8645,1200.0],["1977-06-28",0.8824,0.948,0.8824,0.9122,284400.0],["1977-06-29",0.9122,0.9182,0.9003,0.9182,33600.0],["1977-06-30",0.9182,0.9182,0.9003,0.9182,26400.0],["1977-07-01",0.9182,0.9182,0.9182,0.9182,15600.0],["1977-07-05",0.9182,0.936,0.9122,0.9301,51600.0],["1977-07-06",0.9301,0.936,0.9301,0.9301,38400.0],["1977-07-07",0.9301,0.9301,0.9003,0.9003,21600.0],["1977-07-08",0.9122,0.9122,0.9122,0.9122,24000.0],["1977-07-11",0.9122,0.9182,0.9122,0.9122,96000.0],["1977-07-12",0.9122,0.9122,0.9003,0.9003,22800.0],["1977-07-13",0.9003,0.9003,0.8884,0.8884,19200.0],["1977-07-15",0.8884,0.9003,0.8884,0.8884,9600.0],["1977-07-18",0.8884,0.9003,0.8824,0.8884,40800.0],["1977-07-19",0.9003,0.9182,0.9003,0.9182,61200.0],["1977-07-20",0.9182,0.9182,0.9003,0.9182,21600.0],["1977-07-21",0.9182,0.9301,0.9122,0.9122,45600.0],["1977-07-22",0.9003,0.9003,0.9003,0.9003,10800.0],["1977-07-25",0.9003,0.9003,0.8824,0.8824,24000.0],["1977-07-26",0.8824,0.8884,0.8824,0.8884,9600.0],["1977-07-27",0.8884,0.8884,0.8645,0.8645,45600.0],["1977-07-28",0.8645,0.8645,0.8585,0.8585,19200.0],["1977-07-29",0.8585,0.8585,0.8585,0.8585,49200.0],["1977-08-01",0.8585,0.8645,0.8585,0.8585,48000.0],["1977-08-02",0.8526,0.8526,0.8287,0.8287,30000.0],["1977-08-03",0.8228,0.8228,0.8108,0.8228,32400.0],["1977-08-04",0.8108,0.8108,0.8049,0.8108,13200.0],["1977-08-05",0.8108,0.8108,0.8108,0.8108,4800.0],["1977-08-08",0.8108,0.8228,0.8108,0.8228,10800.0],["1977-08-09",0.8108,0.8108,0.8108,0.8108,4800.0],["1977-08-10",0.8108,0.8287,0.8108,0.8287,18000.0],["1977-08-11",0.8287,0.8287,0.8287,0.8287,21600.0],["1977-08-12",0.8228,0.8228,0.8108,0.8108,45600.0],["1977-08-15",0.8108,0.8108,0.8049,0.8108,16800.0],["1977-08-16",0.8049,0.8049,0.793,0.8049,18000.0],["1977-08-17",0.793,0.793,0.793,0.793,2400.0],["1977-08-18",0.8049,0.8108,0.8049,0.8108,12000.0],["1977-08-19",0.8108,0.8108,0.793,0.8049,20400.0],["1977-08-22",0.8049,0.8049,0.793,0.793,12000.0],["1977-08-23",0.793,0.8108,0.793,0.8108,98400.0],["1977-08-24",0.8108,0.8108,0.8108,0.8108,3600.0],["1977-08-25",0.8108,0.8108,0.8049,0.8108,14400.0],["1977-08-26",0.8108,0.8108,0.8108,0.8108,0.0],["1977-08-29",0.793,0.793,0.793,0.793,3600.0],["1977-08-30",0.793,0.793,0.793,0.793,12000.0],["1977-08-31",0.793,0.8049,0.793,0.8049,19200.0],["1977-09-01",0.793,0.793,0.793,0.793,6000.0],["1977-09-02",0.793,0.8049,0.793,0.8049,4800.0],["1977-09-06",0.793,0.793,0.7691,0.7691,19200.0],["1977-09-07",0.7691,0.787,0.7691,0.7751,33600.0],["1977-09-08",0.787,0.793,0.787,0.793,96000.0],["1977-09-09",0.793,0.793,0.793,0.793,7200.0],["1977-09-12",0.793,0.793,0.787,0.787,31200.0],["1977-09-13",0.787,0.787,0.7751,0.787,6000.0],["1977-09-14",0.7751,0.7751,0.7751,0.7751,8400.0],["1977-09-15",0.7751,0.7751,0.7751,0.7751,20400.0],["1977-09-16",0.7751,0.7751,0.7751,0.7751,20400.0],["1977-09-19",0.7751,0.7751,0.7691,0.7751,55200.0],["1977-09-20",0.7751,0.7751,0.7751,0.7751,28800.0],["1977-09-21",0.7751,0.7751,0.7691,0.7751,93600.0],["1977-09-22",0.7751,0.7751,0.7751,0.7751,0.0],["1977-09-23",0.7751,0.787,0.7691,0.7751,38400.0],["1977-09-26",0.7751,0.7751,0.7751,0.7751,16800.0],["1977-09-27",0.7751,0.787,0.7751,0.7751,7200.0],["1977-09-28",0.787,0.793,0.787,0.793,13200.0],["1977-09-29",0.793,0.8108,0.787,0.8108,34800.0],["1977-09-30",0.8108,0.8108,0.793,0.8108,85200.0],["1977-10-03",0.8108,0.8287,0.8108,0.8228,182400.0],["1977-10-04",0.8287,0.8287,0.8287,0.8287,91200.0],["1977-10-05",0.8287,0.8287,0.8108,0.8108,25200.0],["1977-10-06",0.8228,0.8287,0.8228,0.8287,129600.0],["1977-10-07",0.8526,0.8645,0.8526,0.8645,42000.0],["1977-10-10",0.8645,0.8645,0.8526,0.8645,19200.0],["1977-10-11",0.8645,0.9003,0.8645,0.8884,243600.0],["1977-10-12",0.8824,0.8824,0.8526,0.8526,343200.0],["1977-10-13",0.8526,0.8585,0.8526,0.8526,19200.0],["1977-10-14",0.8526,0.8526,0.8526,0.8526,80400.0],["1977-10-17",0.8407,0.8407,0.8287,0.8287,14400.0],["1977-10-18",0.8526,0.8645,0.8526,0.8645,45600.0],["1977-10-19",0.8645,0.8705,0.8526,0.8526,146400.0],["1977-10-20",0.8287,0.8287,0.8108,0.8108,130800.0],["1977-10-21",0.8108,0.8287,0.8108,0.8287,56400.0],["1977-10-24",0.8287,0.8287,0.787,0.787,66000.0],["1977-10-25",0.7751,0.7751,0.7572,0.7572,106800.0],["1977-10-26",0.7691,0.8049,0.7691,0.8049,142800.0],["1977-10-27",0.8049,0.8287,0.793,0.8228,152400.0],["1977-10-28",0.8228,0.8407,0.8228,0.8287,300000.0],["1977-10-31",0.8287,0.8287,0.8287,0.8287,10800.0],["1977-11-01",0.8287,0.8287,0.8228,0.8228,12000.0],["1977-11-02",0.8228,0.8228,0.8108,0.8228,14400.0],["1977-11-03",0.8108,0.8108,0.8108,0.8108,31200.0],["1977-11-04",0.8108,0.8526,0.8108,0.8526,27600.0],["1977-11-07",0.8526,0.8645,0.8407,0.8645,260400.0],["1977-11-08",0.8645,0.8705,0.8645,0.8645,43200.0],["1977-11-09",0.8645,0.8705,0.8645,0.8705,26400.0],["1977-11-10",0.8824,0.9003,0.8824,0.8824,81600.0],["1977-11-11",0.9003,0.9182,0.9003,0.9122,124800.0],["1977-11-14",0.9122,0.9182,0.8824,0.8824,31200.0],["1977-11-15",0.8824,0.9182,0.8824,0.9182,86400.0],["1977-11-16",0.9182,0.9301,0.9182,0.9182,57600.0],["1977-11-17",0.9182,0.9301,0.9003,0.9122,50400.0],["1977-11-18",0.9003,0.9003,0.9003,0.9003,55200.0],["1977-11-21",0.9003,0.9182,0.8824,0.9182,52800.0],["1977-11-22",0.9182,0.9182,0.9122,0.9182,51600.0],["1977-11-23",0.9182,0.936,0.9182,0.9301,34800.0],["1977-11-25",0.9301,0.936,0.9182,0.936,30000.0],["1977-11-28",0.936,0.936,0.9182,0.9182,18000.0],["1977-11-29",0.9182,0.9301,0.9122,0.9122,46800.0],["1977-11-30",0.9122,0.9182,0.9003,0.9182,75600.0],["1977-12-01",0.9182,0.9182,0.9003,0.9122,34800.0],["1977-12-02",0.9122,0.9122,0.9003,0.9122,24000.0],["1977-12-05",0.9122,0.9122,0.9003,0.9003,16800.0],["1977-12-06",0.9003,0.9003,0.8884,0.9003,36000.0],["1977-12-07",0.9003,0.9122,0.9003,0.9003,24000.0],["1977-12-08",0.9003,0.9122,0.9003,0.9003,10800.0],["1977-12-09",0.9003,0.9182,0.9003,0.9122,37200.0],["1977-12-12",0.9122,0.9182,0.9003,0.9003,58800.0],["1977-12-13",0.9003,0.9122,0.9003,0.9003,14400.0],["1977-12-14",0.9003,0.9003,0.9003,0.9003,21600.0],["1977-12-15",0.9003,0.9182,0.9003,0.9122,22800.0],["1977-12-16",0.9122,0.9122,0.9122,0.9122,18000.0],["1977-12-19",0.9003,0.9003,0.9003,0.9003,24000.0],["1977-12-20",0.9003,0.9003,0.8884,0.9003,36000.0],["1977-12-21",0.9003,0.9003,0.9003,0.9003,27600.0],["1977-12-22",0.9003,0.9003,0.9003,0.9003,13200.0],["1977-12-23",0.9003,0.9003,0.9003,0.9003,12000.0],["1977-12-27",0.9003,0.9003,0.9003,0.9003,14400.0],["1977-12-28",0.9122,0.9182,0.9122,0.9122,10800.0],["1977-12-29",0.9122,0.9182,0.9003,0.9122,67200.0],["1977-12-30",0.9003,0.9003,0.9003,0.9003,45600.0],["1978-01-03",0.8884,0.8884,0.8824,0.8824,43200.0],["1978-01-04",0.8824,0.8824,0.8585,0.8824,82800.0],["1978-01-05",0.8824,0.9003,0.8824,0.8824,109200.0],["1978-01-06",0.8645,0.8645,0.8287,0.8407,31200.0],["1978-01-09",0.8287,0.8287,0.793,0.8228,128400.0],["1978-01-10",0.8108,0.8108,0.8108,0.8108,20400.0],["1978-01-11",0.8049,0.8049,0.793,0.8049,28800.0],["1978-01-12",0.8049,0.8108,0.8049,0.8049,34800.0],["1978-01-13",0.8049,0.8049,0.8049,0.8049,16800.0],["1978-01-16",0.8049,0.8049,0.793,0.8049,19200.0],["1978-01-17",0.8049,0.8049,0.793,0.793,40800.0],["1978-01-18",0.8049,0.8108,0.8049,0.8108,62400.0],["1978-01-19",0.8108,0.8228,0.8108,0.8108,21600.0],["1978-01-20",0.8108,0.8108,0.8049,0.8049,15600.0],["1978-01-23",0.8049,0.8049,0.8049,0.8049,3600.0],["1978-01-24",0.8049,0.8108,0.8049,0.8108,13200.0],["1978-01-25",0.8108,0.8108,0.8108,0.8108,4800.0],["1978-01-26",0.8108,0.8108,0.793,0.793,330000.0],["1978-01-27",0.793,0.793,0.793,0.793,6000.0],["1978-01-30",0.793,0.8287,0.793,0.8287,52800.0],["1978-01-31",0.8287,0.8585,0.8287,0.8526,162000.0],["1978-02-01",0.8526,0.8585,0.8526,0.8526,9600.0],["1978-02-02",0.8526,0.8526,0.8526,0.8526,67200.0],["1978-02-03",0.8526,0.8526,0.8526,0.8526,22800.0],["1978-02-06",0.8526,0.8526,0.8526,0.8526,12000.0],["1978-02-07",0.8526,0.8526,0.8526,0.8526,2400.0],["1978-02-08",0.8526,0.8645,0.8526,0.8645,97200.0],["1978-02-09",0.8645,0.8824,0.8585,0.8824,38400.0],["1978-02-10",0.8884,0.9182,0.8884,0.9182,80400.0],["1978-02-13",0.9182,0.936,0.9182,0.9301,228000.0],["1978-02-14",0.9301,0.9301,0.9301,0.9301,136800.0],["1978-02-15",0.9301,0.9301,0.9182,0.9182,84000.0],["1978-02-16",0.9182,0.9182,0.9003,0.9003,110400.0],["1978-02-17",0.9003,0.9182,0.9003,0.9003,336000.0],["1978-02-21",0.8884,0.8884,0.8824,0.8824,22800.0],["1978-02-22",0.8824,0.9003,0.8824,0.8884,51600.0],["1978-02-23",0.8884,0.9003,0.8884,0.9003,55200.0],["1978-02-24",0.9122,0.9182,0.9122,0.9182,105600.0],["1978-02-27",0.9122,0.9122,0.9003,0.9122,202800.0],["1978-02-28",0.9003,0.9003,0.8824,0.8824,170400.0],["1978-03-01",0.8824,0.8824,0.8705,0.8824,73200.0],["1978-03-02",0.8824,0.8824,0.8824,0.8824,250800.0],["1978-03-03",0.8824,0.8824,0.8824,0.8824,144000.0],["1978-03-06",0.8824,0.8824,0.8705,0.8824,140400.0],["1978-03-07",0.8824,0.9003,0.8824,0.9003,84000.0],["1978-03-08",0.9003,0.9182,0.9003,0.9182,271200.0],["1978-03-09",0.9182,0.948,0.9182,0.948,199200.0],["1978-03-10",0.948,0.9659,0.948,0.9659,300000.0],["1978-03-13",0.9718,1.0016,0.9718,0.9718,348000.0],["1978-03-14",0.9718,0.9957,0.9659,0.9718,202800.0],["1978-03-15",0.9718,0.9957,0.9718,0.9718,420000.0],["1978-03-16",0.9718,0.9837,0.9659,0.9837,82800.0],["1978-03-17",0.9837,0.9957,0.9718,0.9957,98400.0],["1978-03-20",0.9957,1.0255,0.9957,0.9957,264000.0],["1978-03-21",0.9957,1.0136,0.9957,1.0016,373200.0],["1978-03-22",0.9957,0.9957,0.9718,0.9837,213600.0],["1978-03-23",0.9837,0.9837,0.9718,0.9718,92400.0],["1978-03-27",0.9659,0.9659,0.9539,0.9539,79200.0],["1978-03-28",0.9539,0.9718,0.9539,0.9718,94800.0],["1978-03-29",0.9718,0.9718,0.9539,0.9539,74400.0],["1978-03-30",0.9539,0.9718,0.9539,0.9718,82800.0],["1978-03-31",0.9718,0.9718,0.9659,0.9659,25200.0],["1978-04-03",0.9718,0.9837,0.9718,0.9837,283200.0],["1978-04-04",0.9718,0.9718,0.9718,0.9718,26400.0],["1978-04-05",0.9837,1.0255,0.9837,1.0255,274800.0],["1978-04-06",1.0255,1.0314,1.0255,1.0255,171600.0],["1978-04-07",1.0434,1.097,1.0434,1.0911,1302000.0],["1978-04-10",1.0911,1.0911,1.0732,1.0911,214800.0],["1978-04-11",1.0791,1.0791,1.0613,1.0613,132000.0],["1978-04-12",1.0613,1.0791,1.0613,1.0732,68400.0],["1978-04-13",1.0791,1.097,1.0791,1.0791,328800.0],["1978-04-14",1.0791,1.1268,1.0791,1.1268,1072800.0],["1978-04-17",1.1388,1.1745,1.1388,1.1507,769200.0],["1978-04-18",1.1507,1.1507,1.1268,1.1388,292800.0],["1978-04-19",1.1388,1.1388,1.1209,1.1268,462000.0],["1978-04-20",1.1388,1.1507,1.1388,1.1507,360000.0],["1978-04-21",1.1447,1.1447,1.1388,1.1447,1058400.0],["1978-04-24",1.1447,1.1447,1.1268,1.1447,61200.0],["1978-04-25",1.1447,1.1745,1.1447,1.1566,200400.0],["1978-04-26",1.1566,1.1566,1.1447,1.1447,56400.0],["1978-04-27",1.1447,1.1447,1.1388,1.1388,21600.0],["1978-04-28",1.1388,1.1447,1.1209,1.1388,90000.0],["1978-05-01",1.1447,1.1686,1.1447,1.1507,63600.0],["1978-05-02",1.1507,1.1865,1.1507,1.1865,302400.0],["1978-05-03",1.1865,1.1865,1.1686,1.1865,217200.0],["1978-05-04",1.1865,1.1865,1.1745,1.1865,52800.0],["1978-05-05",1.1865,1.1984,1.1865,1.1865,298800.0],["1978-05-08",1.1865,1.2222,1.1865,1.1865,109200.0],["1978-05-09",1.1865,1.2222,1.1865,1.1984,392400.0],["1978-05-10",1.1984,1.2043,1.1865,1.1865,122400.0],["1978-05-11",1.1865,1.2043,1.1865,1.2043,416400.0],["1978-05-12",1.2043,1.2222,1.1984,1.2163,162000.0],["1978-05-15",1.2163,1.2163,1.1686,1.2163,105600.0],["1978-05-16",1.2163,1.2163,1.1984,1.2163,146400.0],["1978-05-17",1.2163,1.2222,1.2043,1.2163,72000.0],["1978-05-18",1.2163,1.2163,1.2043,1.2163,147600.0],["1978-05-19",1.2163,1.2342,1.2163,1.2222,391200.0],["1978-05-22",1.2342,1.2819,1.2342,1.2819,140400.0],["1978-05-23",1.2819,1.2997,1.2819,1.2938,328800.0],["1978-05-24",1.2938,1.3117,1.2878,1.2997,267600.0],["1978-05-25",1.2997,1.3117,1.2938,1.3117,111600.0],["1978-05-26",1.3117,1.3117,1.2938,1.3117,34800.0],["1978-05-30",1.3117,1.3594,1.3117,1.3474,252000.0],["1978-05-31",1.3474,1.3474,1.3295,1.3295,138000.0],["1978-06-01",1.3295,1.3474,1.3295,1.3474,39600.0],["1978-06-02",1.3474,1.3474,1.3176,1.3176,81600.0],["1978-06-05",1.3295,1.3295,1.3295,1.3295,74400.0],["1978-06-06",1.3295,1.3295,1.3117,1.3117,138000.0],["1978-06-07",1.3117,1.3295,1.3117,1.3295,45600.0],["1978-06-08",1.3295,1.3415,1.3295,1.3415,24000.0],["1978-06-09",1.3415,1.3415,1.3415,1.3415,28800.0],["1978-06-12",1.3415,1.3594,1.3415,1.3594,87600.0],["1978-06-13",1.3594,1.3832,1.3474,1.3832,75600.0],["1978-06-14",1.3832,1.4071,1.3832,1.4071,69600.0],["1978-06-15",1.4071,1.4905,1.4071,1.4548,279600.0],["1978-06-16",1.4548,1.4548,1.413,1.413,224400.0],["1978-06-19",1.413,1.413,1.3951,1.413,144000.0],["1978-06-20",1.413,1.4249,1.4071,1.4071,68400.0],["1978-06-21",1.4071,1.4071,1.3832,1.3832,55200.0],["1978-06-22",1.3832,1.3951,1.3832,1.3951,62400.0],["1978-06-23",1.3951,1.3951,1.3772,1.3832,82800.0],["1978-06-26",1.3772,1.3772,1.3295,1.3295,212400.0],["1978-06-27",1.3295,1.3594,1.3176,1.3474,105600.0],["1978-06-28",1.3474,1.3653,1.3474,1.3653,91200.0],["1978-06-29",1.3653,1.3653,1.3474,1.3594,91200.0],["1978-06-30",1.3594,1.3594,1.3474,1.3474,90000.0],["1978-07-03",1.3474,1.3474,1.3474,1.3474,34800.0],["1978-07-05",1.3415,1.3415,1.3295,1.3295,146400.0],["1978-07-06",1.3295,1.3295,1.3117,1.3295,152400.0],["1978-07-07",1.3295,1.3594,1.3176,1.3474,140400.0],["1978-07-10",1.3594,1.3653,1.3594,1.3653,55200.0],["1978-07-11",1.3653,1.3832,1.3653,1.3772,43200.0],["1978-07-12",1.3772,1.4071,1.3772,1.4071,46800.0],["1978-07-13",1.4071,1.4249,1.3951,1.4249,133200.0],["1978-07-14",1.4249,1.4369,1.4249,1.4369,43200.0],["1978-07-17",1.4369,1.4369,1.4309,1.4369,52800.0],["1978-07-18",1.4548,1.4548,1.4548,1.4548,30000.0],["1978-07-19",1.4726,1.5203,1.4726,1.5024,146400.0],["1978-07-20",1.5024,1.5203,1.5024,1.5084,133200.0],["1978-07-21",1.5084,1.5203,1.5084,1.5203,98400.0],["1978-07-24",1.5203,1.5203,1.5024,1.5084,87600.0],["1978-07-25",1.5024,1.5024,1.4846,1.4846,254400.0],["1978-07-26",1.4846,1.4846,1.4726,1.4726,176400.0],["1978-07-27",1.4726,1.4846,1.4667,1.4846,213600.0],["1978-07-28",1.4726,1.4726,1.4726,1.4726,50400.0],["1978-07-31",1.4667,1.4667,1.4309,1.4309,830400.0],["1978-08-01",1.4309,1.4309,1.4071,1.413,198000.0],["1978-08-02",1.413,1.4369,1.413,1.4369,66000.0],["1978-08-03",1.4369,1.4726,1.4369,1.4548,284400.0],["1978-08-04",1.4548,1.4726,1.4548,1.4667,130800.0],["1978-08-07",1.4548,1.4548,1.4428,1.4548,76800.0],["1978-08-08",1.4548,1.4548,1.4369,1.4428,123600.0],["1978-08-09",1.4428,1.4548,1.4369,1.4369,301200.0],["1978-08-10",1.4369,1.4369,1.4309,1.4309,90000.0],["1978-08-11",1.4249,1.4249,1.4071,1.4071,48000.0],["1978-08-14",1.3951,1.3951,1.3594,1.3594,289200.0],["1978-08-15",1.3415,1.3415,1.3117,1.3176,374400.0],["1978-08-16",1.3176,1.3176,1.3117,1.3176,116400.0],["1978-08-17",1.3415,1.3832,1.3415,1.3832,99600.0],["1978-08-18",1.3832,1.4071,1.3772,1.4071,46800.0],["1978-08-21",1.4071,1.4071,1.3951,1.3951,32400.0],["1978-08-22",1.3951,1.3951,1.3772,1.3832,46800.0],["1978-08-23",1.3951,1.4071,1.3951,1.3951,18000.0],["1978-08-24",1.4071,1.4726,1.4071,1.4726,98400.0],["1978-08-25",1.4726,1.4905,1.4726,1.4726,84000.0],["1978-08-28",1.4667,1.4667,1.4309,1.4309,88800.0],["1978-08-29",1.4309,1.4369,1.4309,1.4309,132000.0],["1978-08-30",1.4309,1.4309,1.4249,1.4309,22800.0],["1978-08-31",1.4309,1.4309,1.413,1.413,72000.0],["1978-09-01",1.4071,1.4071,1.4071,1.4071,40800.0],["1978-09-05",1.4071,1.4071,1.4071,1.4071,7200.0],["1978-09-06",1.4071,1.4309,1.4071,1.4309,62400.0],["1978-09-07",1.4309,1.4369,1.4249,1.4369,81600.0],["1978-09-08",1.4369,1.4369,1.4309,1.4369,67200.0],["1978-09-11",1.4369,1.4548,1.4369,1.4369,63600.0],["1978-09-12",1.4369,1.4369,1.4249,1.4369,129600.0],["1978-09-13",1.4369,1.4369,1.4249,1.4249,66000.0],["1978-09-14",1.4249,1.4249,1.4249,1.4249,8400.0],["1978-09-15",1.4249,1.4369,1.4249,1.4249,224400.0],["1978-09-18",1.4249,1.4249,1.4071,1.4071,14400.0],["1978-09-19",1.413,1.4249,1.413,1.413,8400.0],["1978-09-20",1.413,1.413,1.4071,1.4071,57600.0],["1978-09-21",1.4071,1.413,1.3951,1.413,261600.0],["1978-09-22",1.4071,1.4071,1.4071,1.4071,6000.0],["1978-09-25",1.4071,1.4071,1.4071,1.4071,62400.0],["1978-09-26",1.4071,1.413,1.4071,1.413,21600.0],["1978-09-27",1.413,1.413,1.413,1.413,210000.0],["1978-09-28",1.413,1.413,1.4071,1.4071,673200.0],["1978-09-29",1.4071,1.413,1.4071,1.413,21600.0],["1978-10-02",1.413,1.413,1.413,1.413,33600.0],["1978-10-03",1.413,1.4249,1.413,1.4249,10800.0],["1978-10-04",1.4249,1.4369,1.4249,1.4309,33600.0],["1978-10-05",1.4309,1.4369,1.4309,1.4309,10800.0],["1978-10-06",1.4369,1.4428,1.4369,1.4428,21600.0],["1978-10-09",1.4428,1.4548,1.4369,1.4369,15600.0],["1978-10-10",1.4369,1.4369,1.4309,1.4309,30000.0],["1978-10-11",1.4369,1.4428,1.4369,1.4369,81600.0],["1978-10-12",1.4309,1.4309,1.4249,1.4309,69600.0],["1978-10-13",1.4309,1.4309,1.4309,1.4309,10800.0],["1978-10-16",1.4309,1.4548,1.4309,1.4369,110400.0],["1978-10-17",1.4309,1.4309,1.3951,1.3951,601200.0],["1978-10-18",1.3951,1.4071,1.3832,1.3832,39600.0],["1978-10-19",1.3653,1.3653,1.3295,1.3295,38400.0],["1978-10-20",1.3176,1.3176,1.264,1.2819,135600.0],["1978-10-23",1.2819,1.2878,1.2819,1.2819,219600.0],["1978-10-24",1.2819,1.2938,1.2819,1.2819,505200.0],["1978-10-25",1.2819,1.2878,1.2819,1.2819,25200.0],["1978-10-26",1.2819,1.2878,1.264,1.264,156000.0],["1978-10-27",1.264,1.264,1.2222,1.2222,112800.0],["1978-10-30",1.2043,1.2043,1.1507,1.1507,70800.0],["1978-10-31",1.1507,1.1686,1.097,1.109,25200.0],["1978-11-01",1.1686,1.2401,1.1686,1.2342,115200.0],["1978-11-02",1.2342,1.2401,1.1865,1.2043,67200.0],["1978-11-03",1.2043,1.2043,1.2043,1.2043,8400.0],["1978-11-06",1.2043,1.2043,1.1745,1.1745,140400.0],["1978-11-07",1.1686,1.1686,1.1209,1.1209,72000.0],["1978-11-08",1.1209,1.1388,1.1209,1.1209,25200.0],["1978-11-09",1.1388,1.1984,1.1388,1.1984,21600.0],["1978-11-10",1.1984,1.2401,1.1865,1.2342,21600.0],["1978-11-13",1.2342,1.2342,1.2222,1.2342,16800.0],["1978-11-14",1.2342,1.2342,1.1686,1.1686,56400.0],["1978-11-15",1.1686,1.1686,1.1686,1.1686,16800.0],["1978-11-16",1.1686,1.1686,1.1686,1.1686,0.0],["1978-11-17",1.1745,1.1865,1.1745,1.1865,14400.0],["1978-11-20",1.1865,1.1865,1.1745,1.1865,180000.0],["1978-11-21",1.2043,1.2043,1.2043,1.2043,14400.0],["1978-11-22",1.2043,1.2163,1.2043,1.2163,6000.0],["1978-11-24",1.2043,1.2043,1.2043,1.2043,1200.0],["1978-11-27",1.2043,1.2222,1.2043,1.2222,7200.0],["1978-11-28",1.2163,1.2163,1.2043,1.2043,9600.0],["1978-11-29",1.2043,1.2043,1.1865,1.1865,27600.0],["1978-11-30",1.2043,1.2043,1.2043,1.2043,12000.0],["1978-12-01",1.2222,1.2222,1.2222,1.2222,9600.0],["1978-12-04",1.2222,1.2222,1.2163,1.2163,7200.0],["1978-12-05",1.2222,1.2401,1.2222,1.2401,33600.0],["1978-12-06",1.2401,1.264,1.2401,1.264,12000.0],["1978-12-07",1.2699,1.2878,1.2699,1.2819,22800.0],["1978-12-08",1.2878,1.3415,1.2878,1.3415,38400.0],["1978-12-11",1.3176,1.3176,1.2938,1.3176,63600.0],["1978-12-12",1.3176,1.3594,1.3176,1.3474,105600.0],["1978-12-13",1.3474,1.3594,1.3474,1.3594,15600.0],["1978-12-14",1.3594,1.3653,1.3594,1.3594,6000.0],["1978-12-15",1.3594,1.3951,1.3474,1.3832,106800.0],["1978-12-18",1.3772,1.3772,1.3474,1.3594,25200.0],["1978-12-19",1.3594,1.3594,1.3474,1.3474,22800.0],["1978-12-20",1.3474,1.3474,1.3415,1.3415,8400.0],["1978-12-21",1.3415,1.3474,1.3176,1.3176,21600.0],["1978-12-22",1.3176,1.3295,1.3176,1.3176,6000.0],["1978-12-26",1.3295,1.3474,1.3295,1.3474,48000.0],["1978-12-27",1.3474,1.3474,1.3474,1.3474,0.0],["1978-12-28",1.3474,1.3474,1.3295,1.3474,4800.0],["1978-12-29",1.3295,1.3295,1.3117,1.3295,186000.0],["1979-01-02",1.3295,1.3295,1.3117,1.3117,51600.0],["1979-01-03",1.3117,1.3176,1.3117,1.3117,38400.0],["1979-01-04",1.3117,1.3176,1.2997,1.3176,114000.0],["1979-01-05",1.3117,1.3117,1.2819,1.2819,30000.0],["1979-01-08",1.2819,1.2878,1.264,1.2819,28800.0],["1979-01-09",1.2819,1.2819,1.264,1.2699,49200.0],["1979-01-10",1.2699,1.2819,1.264,1.2819,26400.0],["1979-01-11",1.2819,1.2878,1.2819,1.2819,57600.0],["1979-01-12",1.2878,1.3295,1.2878,1.3295,79200.0],["1979-01-15",1.3295,1.3295,1.3117,1.3295,25200.0],["1979-01-16",1.3295,1.3295,1.3117,1.3117,80400.0],["1979-01-17",1.3117,1.3117,1.3117,1.3117,8400.0],["1979-01-18",1.3117,1.3117,1.2878,1.2878,22800.0],["1979-01-19",1.2878,1.3117,1.2878,1.2878,33600.0],["1979-01-22",1.2878,1.2938,1.2819,1.2819,51600.0],["1979-01-23",1.2819,1.2878,1.2819,1.2819,121200.0],["1979-01-24",1.2819,1.2938,1.2819,1.2819,68400.0],["1979-01-25",1.2819,1.2878,1.2819,1.2819,66000.0],["1979-01-26",1.2819,1.3117,1.264,1.3117,130800.0],["1979-01-29",1.2938,1.2938,1.2878,1.2878,14400.0],["1979-01-30",1.2878,1.2878,1.2819,1.2878,30000.0],["1979-01-31",1.2878,1.2938,1.2878,1.2938,21600.0],["1979-02-01",1.2938,1.2997,1.2819,1.2819,73200.0],["1979-02-02",1.2819,1.2878,1.2819,1.2819,6000.0],["1979-02-05",1.2699,1.2699,1.264,1.2699,12000.0],["1979-02-06",1.2699,1.2819,1.264,1.264,20400.0],["1979-02-07",1.264,1.2699,1.264,1.2699,46800.0],["1979-02-08",1.2819,1.3117,1.2819,1.2997,43200.0],["1979-02-09",1.2938,1.2938,1.2878,1.2878,6000.0],["1979-02-12",1.2819,1.2819,1.264,1.264,24000.0],["1979-02-13",1.264,1.264,1.264,1.264,21600.0],["1979-02-14",1.264,1.264,1.252,1.252,10800.0],["1979-02-15",1.2401,1.2401,1.2401,1.2401,7200.0],["1979-02-16",1.2401,1.264,1.2401,1.264,58800.0],["1979-02-20",1.2699,1.2878,1.2699,1.2878,13200.0],["1979-02-21",1.2938,1.2938,1.2938,1.2938,12000.0],["1979-02-22",1.2938,1.3295,1.2938,1.3176,182400.0],["1979-02-23",1.3176,1.3176,1.3117,1.3117,3600.0],["1979-02-26",1.3117,1.3117,1.3117,1.3117,1200.0],["1979-02-27",1.2997,1.2997,1.2819,1.2819,531600.0],["1979-02-28",1.2819,1.2819,1.264,1.264,30000.0],["1979-03-01",1.264,1.264,1.264,1.264,22800.0],["1979-03-02",1.252,1.252,1.252,1.252,1200.0],["1979-03-05",1.2401,1.2401,1.2401,1.2401,7200.0],["1979-03-06",1.2401,1.252,1.2401,1.2401,9600.0],["1979-03-07",1.264,1.264,1.264,1.264,7200.0],["1979-03-08",1.252,1.252,1.252,1.252,9600.0],["1979-03-09",1.252,1.264,1.2401,1.252,14400.0],["1979-03-12",1.252,1.252,1.2401,1.252,9600.0],["1979-03-13",1.252,1.264,1.2401,1.2401,25200.0],["1979-03-14",1.2401,1.2401,1.2222,1.2401,22800.0],["1979-03-15",1.2401,1.252,1.2401,1.2401,27600.0],["1979-03-16",1.2401,1.2401,1.2401,1.2401,9600.0],["1979-03-19",1.2401,1.252,1.2342,1.252,18000.0],["1979-03-20",1.252,1.2819,1.252,1.264,28800.0],["1979-03-21",1.252,1.252,1.252,1.252,4800.0],["1979-03-22",1.264,1.264,1.264,1.264,19200.0],["1979-03-23",1.264,1.2819,1.264,1.264,42000.0],["1979-03-26",1.264,1.2699,1.252,1.264,21600.0],["1979-03-27",1.2699,1.2819,1.2699,1.2819,26400.0],["1979-03-28",1.2819,1.2878,1.2819,1.2878,21600.0],["1979-03-29",1.2819,1.2819,1.2819,1.2819,4800.0],["1979-03-30",1.2819,1.2819,1.2819,1.2819,0.0],["1979-04-02",1.2819,1.2819,1.2819,1.2819,7200.0],["1979-04-03",1.2819,1.2819,1.2699,1.2699,19200.0],["1979-04-04",1.2699,1.2938,1.2699,1.2938,30000.0],["1979-04-05",1.2878,1.2878,1.2878,1.2878,6000.0],["1979-04-06",1.2938,1.2938,1.2938,1.2938,8400.0],["1979-04-09",1.2938,1.2938,1.2401,1.2401,39600.0],["1979-04-10",1.2401,1.2401,1.2342,1.2401,31200.0],["1979-04-11",1.2401,1.2401,1.2401,1.2401,4800.0],["1979-04-12",1.2401,1.2401,1.2401,1.2401,14400.0],["1979-04-16",1.2401,1.252,1.2401,1.2401,31200.0],["1979-04-17",1.2401,1.252,1.2342,1.252,13200.0],["1979-04-18",1.252,1.252,1.252,1.252,28800.0],["1979-04-19",1.264,1.2699,1.264,1.2699,12000.0],["1979-04-20",1.2699,1.2819,1.2699,1.2819,12000.0],["1979-04-23",1.2819,1.2819,1.2699,1.2819,38400.0],["1979-04-24",1.2819,1.2819,1.2819,1.2819,0.0],["1979-04-25",1.2819,1.2878,1.2699,1.2819,22800.0],["1979-04-26",1.2819,1.2819,1.264,1.2819,43200.0],["1979-04-27",1.264,1.264,1.264,1.264,20400.0],["1979-04-30",1.264,1.2819,1.264,1.2819,117600.0],["1979-05-01",1.2819,1.2819,1.2401,1.2401,18000.0],["1979-05-02",1.2401,1.2401,1.2163,1.2163,54000.0],["1979-05-03",1.2043,1.2043,1.1865,1.1865,22800.0],["1979-05-04",1.1745,1.1745,1.1209,1.1507,96000.0],["1979-05-07",1.1447,1.1447,1.1388,1.1388,195600.0],["1979-05-08",1.1209,1.1209,1.097,1.097,25200.0],["1979-05-09",1.109,1.1268,1.109,1.1268,12000.0],["1979-05-10",1.1268,1.1388,1.1209,1.1388,39600.0],["1979-05-11",1.1447,1.1507,1.1447,1.1447,90000.0],["1979-05-14",1.1447,1.1447,1.1447,1.1447,0.0],["1979-05-15",1.1447,1.1507,1.1388,1.1507,22800.0],["1979-05-16",1.1566,1.1686,1.1566,1.1686,55200.0],["1979-05-17",1.1566,1.1566,1.1507,1.1507,84000.0],["1979-05-18",1.2043,1.2878,1.2043,1.2043,213600.0],["1979-05-21",1.2043,1.2043,1.1507,1.1507,56400.0],["1979-05-22",1.1507,1.1686,1.1388,1.1686,130800.0],["1979-05-23",1.1686,1.1686,1.1686,1.1686,93600.0],["1979-05-24",1.1686,1.1745,1.1686,1.1686,54000.0],["1979-05-25",1.1686,1.1686,1.1686,1.1686,0.0],["1979-05-29",1.1865,1.1984,1.1865,1.1984,7200.0],["1979-05-30",1.2163,1.2222,1.2163,1.2222,117600.0],["1979-05-31",1.2163,1.2163,1.1984,1.1984,277200.0],["1979-06-01",1.1984,1.1984,1.1865,1.1865,49200.0],["1979-06-04",1.1865,1.1865,1.1745,1.1865,132000.0],["1979-06-05",1.1745,1.1745,1.1745,1.1745,9600.0],["1979-06-06",1.1745,1.1865,1.1745,1.1745,109200.0],["1979-06-07",1.1865,1.2043,1.1865,1.2043,216000.0],["1979-06-08",1.2043,1.2043,1.1865,1.2043,238800.0],["1979-06-11",1.2043,1.2043,1.2043,1.2043,25200.0],["1979-06-12",1.2043,1.2222,1.2043,1.2222,9600.0],["1979-06-13",1.2222,1.2401,1.2222,1.2401,61200.0],["1979-06-14",1.2401,1.252,1.2163,1.2163,87600.0],["1979-06-15",1.2163,1.2222,1.2043,1.2163,34800.0],["1979-06-18",1.2163,1.2222,1.2043,1.2222,129600.0],["1979-06-19",1.2163,1.2163,1.2043,1.2043,51600.0],["1979-06-20",1.2043,1.2163,1.1984,1.2043,82800.0],["1979-06-21",1.2043,1.2043,1.1984,1.1984,18000.0],["1979-06-22",1.1984,1.2163,1.1865,1.1865,27600.0],["1979-06-25",1.1865,1.1865,1.1745,1.1745,16800.0],["1979-06-26",1.1745,1.1865,1.1566,1.1686,86400.0],["1979-06-27",1.1686,1.1745,1.1686,1.1686,10800.0],["1979-06-28",1.1566,1.1566,1.1447,1.1447,52800.0],["1979-06-29",1.1388,1.1388,1.097,1.097,109200.0],["1979-07-02",1.1209,1.1209,1.1209,1.1209,42000.0],["1979-07-03",1.1209,1.1209,1.1209,1.1209,18000.0],["1979-07-05",1.1209,1.1388,1.1209,1.1388,24000.0],["1979-07-06",1.1447,1.2043,1.1447,1.2043,46800.0],["1979-07-09",1.2043,1.2043,1.2043,1.2043,33600.0],["1979-07-10",1.2043,1.2163,1.1745,1.1745,79200.0],["1979-07-11",1.1745,1.1745,1.1686,1.1686,37200.0],["1979-07-12",1.1686,1.1745,1.1686,1.1686,24000.0],["1979-07-13",1.1686,1.1686,1.1566,1.1686,42000.0],["1979-07-16",1.1686,1.1686,1.1566,1.1686,4800.0],["1979-07-17",1.1686,1.1865,1.1686,1.1865,20400.0],["1979-07-18",1.1745,1.1745,1.1447,1.1447,145200.0],["1979-07-19",1.1447,1.1507,1.1447,1.1507,43200.0],["1979-07-20",1.1507,1.1507,1.1447,1.1507,2400.0],["1979-07-23",1.1507,1.1507,1.1388,1.1507,13200.0],["1979-07-24",1.1507,1.1507,1.1209,1.1209,50400.0],["1979-07-25",1.1209,1.1209,1.097,1.109,110400.0],["1979-07-26",1.1209,1.1447,1.1209,1.1447,44400.0],["1979-07-27",1.1447,1.1686,1.1447,1.1447,14400.0],["1979-07-30",1.1447,1.1507,1.1388,1.1388,27600.0],["1979-07-31",1.1388,1.1388,1.1209,1.1209,106800.0],["1979-08-01",1.1209,1.1388,1.1209,1.1388,148800.0],["1979-08-02",1.1388,1.1566,1.1388,1.1566,26400.0],["1979-08-03",1.1507,1.1507,1.1507,1.1507,25200.0],["1979-08-06",1.1507,1.1507,1.1388,1.1507,45600.0],["1979-08-07",1.1507,1.1686,1.1447,1.1686,75600.0],["1979-08-08",1.1865,1.2043,1.1865,1.2043,27600.0],["1979-08-09",1.2163,1.2342,1.2163,1.2222,39600.0],["1979-08-10",1.2222,1.2222,1.2163,1.2222,48000.0],["1979-08-13",1.2342,1.264,1.2342,1.264,27600.0],["1979-08-14",1.264,1.264,1.252,1.264,7200.0],["1979-08-15",1.264,1.264,1.264,1.264,2400.0],["1979-08-16",1.2819,1.2878,1.2819,1.2878,28800.0],["1979-08-17",1.2878,1.2878,1.2819,1.2878,22800.0],["1979-08-20",1.2878,1.2878,1.2819,1.2819,6000.0],["1979-08-21",1.2819,1.2819,1.2699,1.2699,7200.0],["1979-08-22",1.2699,1.2699,1.2699,1.2699,6000.0],["1979-08-23",1.264,1.264,1.252,1.252,9600.0],["1979-08-24",1.2401,1.2401,1.2222,1.2222,14400.0],["1979-08-27",1.2222,1.2401,1.2163,1.2401,31200.0],["1979-08-28",1.2342,1.2342,1.2222,1.2222,8400.0],["1979-08-29",1.2222,1.2222,1.2222,1.2222,6000.0],["1979-08-30",1.2222,1.2222,1.2163,1.2222,10800.0],["1979-08-31",1.2043,1.2043,1.2043,1.2043,3600.0],["1979-09-04",1.2222,1.2401,1.2222,1.2222,150000.0],["1979-09-05",1.2222,1.2342,1.2043,1.2222,45600.0],["1979-09-06",1.2222,1.2222,1.2043,1.2043,90000.0],["1979-09-07",1.2043,1.2043,1.2043,1.2043,24000.0],["1979-09-10",1.2043,1.2163,1.1745,1.1984,93600.0],["1979-09-11",1.1984,1.2043,1.1865,1.2043,58800.0],["1979-09-12",1.1865,1.1865,1.1686,1.1865,63600.0],["1979-09-13",1.1865,1.2401,1.1865,1.2401,194400.0],["1979-09-14",1.2401,1.2401,1.2163,1.2222,115200.0],["1979-09-17",1.2222,1.2342,1.2222,1.2222,75600.0],["1979-09-18",1.2222,1.2222,1.2043,1.2043,36000.0],["1979-09-19",1.2043,1.2043,1.1865,1.2043,37200.0],["1979-09-20",1.1984,1.1984,1.1984,1.1984,25200.0],["1979-09-21",1.1984,1.2043,1.1865,1.1865,70800.0],["1979-09-24",1.1865,1.1984,1.1865,1.1984,67200.0],["1979-09-25",1.1865,1.1865,1.1745,1.1865,4800.0],["1979-09-26",1.1745,1.1745,1.1566,1.1686,84000.0],["1979-09-27",1.1686,1.1686,1.1507,1.1566,333600.0],["1979-09-28",1.1566,1.1566,1.1507,1.1566,157200.0],["1979-10-01",1.1507,1.1507,1.1447,1.1447,26400.0],["1979-10-02",1.1447,1.1507,1.1388,1.1507,471600.0],["1979-10-03",1.1566,1.1686,1.1566,1.1686,20400.0],["1979-10-04",1.1686,1.1686,1.1566,1.1566,55200.0],["1979-10-05",1.1566,1.1566,1.1388,1.1507,153600.0],["1979-10-08",1.1507,1.1686,1.1507,1.1686,21600.0],["1979-10-09",1.1507,1.1507,1.1388,1.1388,72000.0],["1979-10-10",1.1388,1.1388,1.0911,1.109,244800.0],["1979-10-11",1.1089,1.1209,1.1089,1.1209,140400.0],["1979-10-12",1.1209,1.1209,1.097,1.109,139200.0],["1979-10-15",1.097,1.097,1.0434,1.0434,253200.0],["1979-10-16",1.0434,1.0613,1.0314,1.0613,136800.0],["1979-10-17",1.0613,1.0732,1.0434,1.0434,48000.0],["1979-10-18",1.0434,1.0434,1.0314,1.0434,25200.0],["1979-10-19",1.0434,1.0434,1.0076,1.0076,98400.0],["1979-10-22",1.0076,1.0255,0.9837,1.0255,87600.0],["1979-10-23",1.0255,1.0255,1.0076,1.0255,44400.0],["1979-10-24",1.0255,1.0434,1.0255,1.0314,16800.0],["1979-10-25",1.0314,1.0434,1.0255,1.0434,19200.0],["1979-10-26",1.0613,1.0732,1.0613,1.0732,30000.0],["1979-10-29",1.0732,1.0732,1.0613,1.0732,6000.0],["1979-10-30",1.0613,1.0613,1.0613,1.0613,40800.0],["1979-10-31",1.0613,1.0911,1.0613,1.0911,32400.0],["1979-11-01",1.0911,1.0911,1.0791,1.0791,14400.0],["1979-11-02",1.0791,1.0791,1.0791,1.0791,6000.0],["1979-11-05",1.0791,1.0911,1.0791,1.0791,16800.0],["1979-11-06",1.0791,1.0791,1.0613,1.0791,26400.0],["1979-11-07",1.0732,1.0732,1.0732,1.0732,2400.0],["1979-11-08",1.0732,1.0732,1.0613,1.0732,62400.0],["1979-11-09",1.0732,1.0791,1.0613,1.0791,110400.0],["1979-11-12",1.0791,1.097,1.0791,1.097,21600.0],["1979-11-13",1.1089,1.2163,1.1089,1.1686,82800.0],["1979-11-14",1.1686,1.1686,1.1388,1.1388,24000.0],["1979-11-15",1.1268,1.1268,1.097,1.109,28800.0],["1979-11-16",1.097,1.097,1.0732,1.0732,48000.0],["1979-11-19",1.0732,1.0791,1.0434,1.0434,28800.0],["1979-11-20",1.0434,1.0434,1.0314,1.0434,19200.0],["1979-11-21",1.0434,1.0434,1.0434,1.0434,6000.0],["1979-11-23",1.0434,1.0434,1.0314,1.0314,27600.0],["1979-11-26",1.0314,1.0613,1.0255,1.0613,54000.0],["1979-11-27",1.0613,1.0613,1.0434,1.0434,51600.0],["1979-11-28",1.0434,1.0613,1.0434,1.0613,36000.0],["1979-11-29",1.0613,1.0791,1.0434,1.0434,37200.0],["1979-11-30",1.0434,1.0613,1.0314,1.0434,38400.0],["1979-12-03",1.0434,1.0613,1.0434,1.0434,10800.0],["1979-12-04",1.0434,1.0732,1.0434,1.0613,64800.0],["1979-12-05",1.0613,1.0613,1.0434,1.0613,45600.0],["1979-12-06",1.0553,1.0553,1.0255,1.0434,36000.0],["1979-12-07",1.0434,1.0791,1.0255,1.0791,127200.0],["1979-12-10",1.0791,1.097,1.0732,1.0911,127200.0],["1979-12-11",1.0911,1.097,1.0791,1.097,24000.0],["1979-12-12",1.097,1.1209,1.097,1.1209,31200.0],["1979-12-13",1.1209,1.1268,1.097,1.1209,20400.0],["1979-12-14",1.1209,1.1268,1.1209,1.1209,30000.0],["1979-12-17",1.1209,1.1268,1.097,1.097,127200.0],["1979-12-18",1.097,1.097,1.0911,1.0911,60000.0],["1979-12-19",1.0911,1.109,1.0791,1.109,32400.0],["1979-12-20",1.109,1.109,1.097,1.109,34800.0],["1979-12-21",1.1089,1.1209,1.097,1.1209,34800.0],["1979-12-24",1.1209,1.1388,1.1209,1.1388,13200.0],["1979-12-26",1.1388,1.1447,1.1268,1.1447,24000.0],["1979-12-27",1.1447,1.1447,1.1388,1.1447,9600.0],["1979-12-28",1.1447,1.1447,1.1388,1.1388,19200.0],["1979-12-31",1.1268,1.1268,1.097,1.097,25200.0],["1980-01-02",1.097,1.1209,1.097,1.097,28800.0],["1980-01-03",1.0911,1.0911,1.0791,1.0791,57600.0],["1980-01-04",1.0791,1.0791,1.0613,1.0613,51600.0],["1980-01-07",1.0613,1.0732,1.0016,1.0076,126000.0],["1980-01-08",1.0255,1.1447,1.0255,1.1447,147600.0],["1980-01-09",1.1388,1.1388,1.1209,1.1209,31200.0],["1980-01-10",1.1209,1.1566,1.1209,1.1447,61200.0],["1980-01-11",1.1447,1.1507,1.1268,1.1268,25200.0],["1980-01-14",1.1268,1.1388,1.097,1.1388,25200.0],["1980-01-15",1.1268,1.1268,1.109,1.109,45600.0],["1980-01-16",1.109,1.1447,1.109,1.1388,69600.0],["1980-01-17",1.1388,1.1447,1.1268,1.1268,69600.0],["1980-01-18",1.1268,1.1388,1.109,1.109,10800.0],["1980-01-21",1.109,1.109,1.0911,1.0911,37200.0],["1980-01-22",1.0791,1.0791,1.0434,1.0434,75600.0],["1980-01-23",1.0553,1.0791,1.0553,1.0791,25200.0],["1980-01-24",1.097,1.1447,1.097,1.1388,120000.0],["1980-01-25",1.1388,1.1447,1.1209,1.1209,171600.0],["1980-01-28",1.097,1.097,1.0791,1.0911,45600.0],["1980-01-29",1.0911,1.0911,1.0613,1.0613,146400.0],["1980-01-30",1.0613,1.0732,1.0553,1.0732,80400.0],["1980-01-31",1.0911,1.1447,1.0911,1.1209,122400.0],["1980-02-01",1.109,1.109,1.0791,1.0791,10800.0],["1980-02-04",1.0791,1.097,1.0732,1.0911,564000.0],["1980-02-05",1.0911,1.1209,1.0911,1.109,169200.0],["1980-02-06",1.109,1.109,1.109,1.109,9600.0],["1980-02-07",1.1209,1.1268,1.1209,1.1268,20400.0],["1980-02-08",1.1268,1.1447,1.1209,1.1209,117600.0],["1980-02-11",1.1209,1.1388,1.1209,1.1209,133200.0],["1980-02-12",1.1209,1.1447,1.1209,1.1209,334800.0],["1980-02-13",1.1268,1.1388,1.1268,1.1388,343200.0],["1980-02-14",1.1388,1.1388,1.1268,1.1268,158400.0],["1980-02-15",1.1268,1.1268,1.1209,1.1268,30000.0],["1980-02-19",1.1209,1.1209,1.109,1.109,67200.0],["1980-02-20",1.109,1.1209,1.109,1.109,624000.0],["1980-02-21",1.109,1.1209,1.097,1.097,154800.0],["1980-02-22",1.097,1.097,1.0613,1.0613,74400.0],["1980-02-25",1.0613,1.0613,1.0434,1.0434,52800.0],["1980-02-26",1.0434,1.0553,1.0314,1.0553,16800.0],["1980-02-27",1.0553,1.0613,1.0553,1.0613,52800.0],["1980-02-28",1.0553,1.0553,1.0314,1.0434,40800.0],["1980-02-29",1.0434,1.0553,1.0434,1.0553,4800.0],["1980-03-03",1.0553,1.0613,1.0553,1.0613,36000.0],["1980-03-04",1.0613,1.0613,1.0434,1.0613,24000.0],["1980-03-05",1.0434,1.0434,1.0255,1.0255,315600.0],["1980-03-06",1.0136,1.0136,1.0016,1.0076,43200.0],["1980-03-07",1.0016,1.0016,0.9957,0.9957,25200.0],["1980-03-10",0.9718,0.9718,0.936,0.9539,78000.0],["1980-03-11",0.9539,0.9659,0.948,0.9539,37200.0],["1980-03-12",0.9539,0.9659,0.936,0.936,42000.0],["1980-03-13",0.936,0.9539,0.936,0.9539,115200.0],["1980-03-14",0.9539,0.9659,0.9539,0.9539,40800.0],["1980-03-17",0.948,0.948,0.9301,0.936,63600.0],["1980-03-18",0.936,0.936,0.9301,0.936,22800.0],["1980-03-19",0.9539,0.9718,0.9539,0.9718,218400.0],["1980-03-20",0.9718,0.9718,0.9539,0.9539,42000.0],["1980-03-21",0.9539,0.9539,0.9301,0.9301,103200.0],["1980-03-24",0.9003,0.9003,0.8585,0.8645,102000.0],["1980-03-25",0.8645,0.9003,0.8585,0.8884,62400.0],["1980-03-26",0.8884,0.936,0.8824,0.936,52800.0],["1980-03-27",0.9122,0.9122,0.8585,0.8645,182400.0],["1980-03-28",0.8645,0.9003,0.8645,0.9003,50400.0],["1980-03-31",0.9182,0.948,0.9182,0.948,57600.0],["1980-04-01",0.948,0.948,0.936,0.936,8400.0],["1980-04-02",0.936,0.948,0.9182,0.9182,51600.0],["1980-04-03",0.9182,0.9182,0.8824,0.8824,30000.0],["1980-04-07",0.8824,0.9003,0.8824,0.9003,34800.0],["1980-04-08",0.9003,0.9003,0.8824,0.8824,67200.0],["1980-04-09",0.8884,0.9182,0.8884,0.9182,21600.0],["1980-04-10",0.9182,0.9301,0.9182,0.9301,620400.0],["1980-04-11",0.9301,0.936,0.9301,0.9301,37200.0],["1980-04-14",0.9182,0.9182,0.8824,0.8884,26400.0],["1980-04-15",0.8824,0.8824,0.8824,0.8824,16800.0],["1980-04-16",0.8824,0.8884,0.8705,0.8705,6000.0],["1980-04-17",0.8705,0.8884,0.8645,0.8884,340800.0],["1980-04-18",0.8884,0.9182,0.8824,0.9122,914400.0],["1980-04-21",0.9003,0.9003,0.8884,0.8884,28800.0],["1980-04-22",0.9003,0.936,0.9003,0.936,190800.0],["1980-04-23",0.936,0.9539,0.9301,0.936,366000.0],["1980-04-24",0.936,0.9539,0.936,0.9539,121200.0],["1980-04-25",0.9539,0.9539,0.936,0.9539,27600.0],["1980-04-28",0.9539,0.9539,0.936,0.9539,16800.0],["1980-04-29",0.9539,0.9718,0.9539,0.9718,16800.0],["1980-04-30",0.9718,0.9957,0.9718,0.9957,61200.0],["1980-05-01",1.0016,1.0314,1.0016,1.0016,94800.0],["1980-05-02",0.9957,0.9957,0.9837,0.9957,31200.0],["1980-05-05",0.9957,0.9957,0.9718,0.9837,13200.0],["1980-05-06",0.9837,0.9837,0.9659,0.9718,14400.0],["1980-05-07",0.9718,0.9718,0.9539,0.9659,37200.0],["1980-05-08",0.9659,0.9837,0.9659,0.9718,18000.0],["1980-05-09",0.9837,0.9957,0.9837,0.9837,3600.0],["1980-05-12",0.9837,0.9837,0.9718,0.9837,133200.0],["1980-05-13",0.9837,1.0136,0.9837,1.0136,32400.0],["1980-05-14",1.0136,1.0434,1.0076,1.0076,79200.0],["1980-05-15",1.0076,1.0136,0.9957,0.9957,85200.0],["1980-05-16",0.9957,0.9957,0.9718,0.9837,31200.0],["1980-05-19",0.9957,1.0076,0.9957,1.0076,74400.0],["1980-05-20",1.0076,1.0076,1.0076,1.0076,26400.0],["1980-05-21",1.0076,1.0076,1.0016,1.0076,21600.0],["1980-05-22",1.0076,1.0076,1.0016,1.0076,147600.0],["1980-05-23",1.0076,1.0434,1.0076,1.0314,153600.0],["1980-05-27",1.0434,1.0791,1.0434,1.0791,266400.0],["1980-05-28",1.0791,1.109,1.0791,1.097,126000.0],["1980-05-29",1.097,1.109,1.0911,1.0911,44400.0],["1980-05-30",1.0911,1.097,1.0791,1.097,49200.0],["1980-06-02",1.0791,1.0791,1.0732,1.0732,69600.0],["1980-06-03",1.0732,1.0911,1.0613,1.0732,163200.0],["1980-06-04",1.0613,1.0613,1.0553,1.0553,27600.0],["1980-06-05",1.0613,1.0791,1.0613,1.0791,31200.0],["1980-06-06",1.097,1.1388,1.097,1.1209,61200.0],["1980-06-09",1.1209,1.1388,1.109,1.109,27600.0],["1980-06-10",1.109,1.109,1.097,1.097,48000.0],["1980-06-11",1.109,1.1507,1.109,1.1507,57600.0],["1980-06-12",1.1507,1.1745,1.1447,1.1745,51600.0],["1980-06-13",1.1745,1.1865,1.1507,1.1686,34800.0],["1980-06-16",1.1686,1.1686,1.1447,1.1447,36000.0],["1980-06-17",1.1447,1.1447,1.1268,1.1447,37200.0],["1980-06-18",1.1447,1.1566,1.1447,1.1566,26400.0],["1980-06-19",1.1566,1.1686,1.1507,1.1507,4800.0],["1980-06-20",1.1507,1.1507,1.1447,1.1447,30000.0],["1980-06-23",1.1447,1.1447,1.1388,1.1388,37200.0],["1980-06-24",1.1388,1.1686,1.1388,1.1686,16800.0],["1980-06-25",1.1507,1.1507,1.1507,1.1507,38400.0],["1980-06-26",1.1507,1.1686,1.1447,1.1507,56400.0],["1980-06-27",1.1447,1.1447,1.1447,1.1447,7200.0],["1980-06-30",1.1447,1.1507,1.109,1.109,302400.0],["1980-07-01",1.109,1.1209,1.097,1.097,38400.0],["1980-07-02",1.097,1.109,1.0911,1.109,18000.0],["1980-07-03",1.1209,1.1268,1.1209,1.1209,13200.0],["1980-07-07",1.1268,1.1865,1.1268,1.1686,42000.0],["1980-07-08",1.1686,1.1686,1.1209,1.1209,43200.0],["1980-07-09",1.1268,1.1447,1.1268,1.1388,18000.0],["1980-07-10",1.1388,1.1566,1.1388,1.1566,94800.0],["1980-07-11",1.1566,1.1566,1.1507,1.1507,27600.0],["1980-07-14",1.1507,1.1686,1.1507,1.1507,38400.0],["1980-07-15",1.1507,1.1686,1.1447,1.1566,193200.0],["1980-07-16",1.1507,1.1507,1.1388,1.1388,84000.0],["1980-07-17",1.1447,1.1686,1.1447,1.1686,56400.0],["1980-07-18",1.1566,1.1566,1.1447,1.1507,55200.0],["1980-07-21",1.1507,1.1507,1.1447,1.1447,130800.0],["1980-07-22",1.1447,1.1447,1.1388,1.1447,181200.0],["1980-07-23",1.1388,1.1388,1.1209,1.1209,51600.0],["1980-07-24",1.1209,1.1388,1.1209,1.1209,31200.0],["1980-07-25",1.1209,1.1388,1.097,1.1388,49200.0],["1980-07-28",1.1388,1.1388,1.1209,1.1209,43200.0],["1980-07-29",1.1209,1.1388,1.109,1.1268,20400.0],["1980-07-30",1.1388,1.2163,1.1388,1.2043,818400.0],["1980-07-31",1.2163,1.2401,1.2163,1.2401,326400.0],["1980-08-01",1.2401,1.3117,1.2401,1.2878,326400.0],["1980-08-04",1.2878,1.2878,1.2699,1.2819,138000.0],["1980-08-05",1.2878,1.2938,1.2878,1.2878,55200.0],["1980-08-06",1.2878,1.2997,1.2878,1.2997,1012800.0],["1980-08-07",1.3295,1.3832,1.3295,1.3832,952800.0],["1980-08-08",1.4071,1.4428,1.4071,1.4369,660000.0],["1980-08-11",1.4249,1.4249,1.3832,1.4071,147600.0],["1980-08-12",1.4071,1.4071,1.3832,1.3951,392400.0],["1980-08-13",1.4071,1.4428,1.4071,1.4309,213600.0],["1980-08-14",1.4309,1.5263,1.4309,1.5263,577200.0],["1980-08-15",1.5263,1.5382,1.5024,1.5024,476400.0],["1980-08-18",1.4905,1.4905,1.4249,1.4309,196800.0],["1980-08-19",1.4309,1.4369,1.413,1.4309,136800.0],["1980-08-20",1.4309,1.4428,1.3832,1.4071,240000.0],["1980-08-21",1.4071,1.5024,1.4071,1.4905,240000.0],["1980-08-22",1.4905,1.5024,1.4309,1.4428,260400.0],["1980-08-25",1.4369,1.4369,1.4309,1.4309,140400.0],["1980-08-26",1.4309,1.4369,1.4309,1.4309,64800.0],["1980-08-27",1.4309,1.4369,1.4249,1.4369,68400.0],["1980-08-28",1.4428,1.4667,1.4428,1.4548,42000.0],["1980-08-29",1.4428,1.4428,1.4249,1.4428,62400.0],["1980-09-02",1.4428,1.4905,1.4309,1.4846,97200.0],["1980-09-03",1.4846,1.5263,1.4726,1.5024,253200.0],["1980-09-04",1.5024,1.5024,1.4369,1.4369,236400.0],["1980-09-05",1.4309,1.4309,1.3951,1.4309,165600.0],["1980-09-08",1.4249,1.4249,1.4071,1.4071,75600.0],["1980-09-09",1.3951,1.3951,1.3832,1.3832,18000.0],["1980-09-10",1.3832,1.4369,1.3832,1.4369,84000.0],["1980-09-11",1.4249,1.4249,1.413,1.4249,100800.0],["1980-09-12",1.4369,1.4369,1.4369,1.4369,12000.0],["1980-09-15",1.4548,1.4548,1.4548,1.4548,19200.0],["1980-09-16",1.4548,1.4726,1.4369,1.4548,518400.0],["1980-09-17",1.4548,1.4548,1.4249,1.4369,105600.0],["1980-09-18",1.4369,1.4428,1.4249,1.4249,37200.0],["1980-09-19",1.4249,1.4369,1.4071,1.4369,39600.0],["1980-09-22",1.4369,1.4726,1.4249,1.4726,190800.0],["1980-09-23",1.4726,1.5024,1.4726,1.4726,112800.0],["1980-09-24",1.4548,1.4548,1.4369,1.4369,33600.0],["1980-09-25",1.4369,1.4428,1.4249,1.4249,82800.0],["1980-09-26",1.4249,1.4369,1.4249,1.4369,49200.0],["1980-09-29",1.4249,1.4249,1.3653,1.3653,129600.0],["1980-09-30",1.3594,1.3594,1.3295,1.3415,81600.0],["1980-10-01",1.3474,1.3653,1.3474,1.3653,80400.0],["1980-10-02",1.3653,1.413,1.3653,1.4071,67200.0],["1980-10-03",1.4071,1.4309,1.3951,1.4309,51600.0],["1980-10-06",1.4309,1.4309,1.4071,1.4309,164400.0],["1980-10-07",1.4309,1.4309,1.4249,1.4249,88800.0],["1980-10-08",1.4249,1.4369,1.4071,1.4309,510000.0],["1980-10-09",1.4249,1.4249,1.4071,1.4071,122400.0],["1980-10-10",1.4309,1.4369,1.4309,1.4309,741600.0],["1980-10-13",1.4309,1.4548,1.4309,1.4548,432000.0],["1980-10-14",1.4548,1.4667,1.4548,1.4667,33600.0],["1980-10-15",1.4667,1.4667,1.4548,1.4548,36000.0],["1980-10-16",1.4548,1.4667,1.4369,1.4369,33600.0],["1980-10-17",1.4309,1.4309,1.4249,1.4249,20400.0],["1980-10-20",1.4249,1.4369,1.4249,1.4369,187200.0],["1980-10-21",1.4369,1.4369,1.4249,1.4309,60000.0],["1980-10-22",1.4309,1.4309,1.4249,1.4249,79200.0],["1980-10-23",1.4249,1.4249,1.4071,1.413,1022400.0],["1980-10-24",1.4249,1.4249,1.4249,1.4249,2400.0],["1980-10-27",1.4249,1.4428,1.4249,1.4309,726000.0],["1980-10-28",1.4309,1.4726,1.4249,1.4726,368400.0],["1980-10-29",1.4726,1.4905,1.4726,1.4905,63600.0],["1980-10-30",1.4905,1.5024,1.4726,1.5024,112800.0],["1980-10-31",1.5024,1.6455,1.4905,1.6336,256800.0],["1980-11-03",1.6336,1.8065,1.568,1.8065,4354800.0],["1980-11-05",1.8065,1.8065,1.6694,1.6932,584400.0],["1980-11-06",1.6634,1.6634,1.6455,1.6455,234000.0],["1980-11-07",1.6336,1.6336,1.574,1.5859,291600.0],["1980-11-10",1.5859,1.6098,1.5859,1.5859,54000.0],["1980-11-11",1.5859,1.5859,1.58,1.5859,144000.0],["1980-11-12",1.5859,1.5978,1.5859,1.5859,19200.0],["1980-11-13",1.5978,1.6157,1.5978,1.6157,81600.0],["1980-11-14",1.5978,1.5978,1.5561,1.574,88800.0],["1980-11-17",1.574,1.574,1.574,1.574,58800.0],["1980-11-18",1.58,1.6098,1.58,1.5978,122400.0],["1980-11-19",1.5978,1.6157,1.5978,1.6098,61200.0],["1980-11-20",1.6157,1.6157,1.6157,1.6157,73200.0],["1980-11-21",1.6277,1.6336,1.6277,1.6277,421200.0],["1980-11-24",1.6157,1.6157,1.6157,1.6157,250800.0],["1980-11-25",1.6157,1.6277,1.6157,1.6157,72000.0],["1980-11-26",1.6157,1.6157,1.6157,1.6157,66000.0],["1980-11-28",1.6157,1.6157,1.6098,1.6157,55200.0],["1980-12-01",1.6098,1.6098,1.5978,1.6098,24000.0],["1980-12-02",1.6098,1.6157,1.6098,1.6157,763200.0],["1980-12-03",1.6157,1.6277,1.6157,1.6277,20400.0],["1980-12-04",1.6277,1.6277,1.6277,1.6277,267600.0],["1980-12-05",1.6157,1.6157,1.6157,1.6157,73200.0],["1980-12-08",1.6157,1.6277,1.6098,1.6277,615600.0],["1980-12-09",1.6157,1.6157,1.6157,1.6157,25200.0],["1980-12-10",1.6157,1.6157,1.6098,1.6098,135600.0],["1980-12-11",1.5978,1.5978,1.5859,1.5859,81600.0],["1980-12-12",1.5859,1.5859,1.574,1.574,54000.0],["1980-12-15",1.574,1.5978,1.574,1.5859,16800.0],["1980-12-16",1.5859,1.6098,1.5859,1.6098,106800.0],["1980-12-17",1.6098,1.6157,1.6098,1.6157,68400.0],["1980-12-18",1.6157,1.6277,1.6157,1.6157,6000.0],["1980-12-19",1.6157,1.6157,1.6157,1.6157,14400.0],["1980-12-22",1.6157,1.6277,1.6098,1.6277,20400.0],["1980-12-23",1.6157,1.6157,1.6098,1.6098,52800.0],["1980-12-24",1.6098,1.6157,1.6098,1.6157,20400.0],["1980-12-26",1.6157,1.6277,1.6157,1.6157,57600.0],["1980-12-29",1.6157,1.6336,1.6098,1.6098,60000.0],["1980-12-30",1.6098,1.6098,1.5978,1.5978,43200.0],["1980-12-31",1.5978,1.6157,1.5859,1.6157,33600.0],["1981-01-02",1.6098,1.6098,1.5978,1.6098,28800.0],["1981-01-05",1.6098,1.6098,1.5859,1.5859,33600.0],["1981-01-06",1.5859,1.5978,1.58,1.58,100800.0],["1981-01-07",1.568,1.568,1.5084,1.5203,135600.0],["1981-01-08",1.5263,1.5382,1.5263,1.5382,25200.0],["1981-01-09",1.5203,1.5203,1.4905,1.4905,46800.0],["1981-01-12",1.4905,1.4905,1.4726,1.4726,44400.0],["1981-01-13",1.4726,1.5024,1.4726,1.4905,385200.0],["1981-01-14",1.4905,1.4905,1.4846,1.4846,50400.0],["1981-01-15",1.4846,1.4905,1.4726,1.4846,14400.0],["1981-01-16",1.4846,1.4905,1.4726,1.4846,45600.0],["1981-01-19",1.4846,1.4905,1.4726,1.4726,25200.0],["1981-01-20",1.4726,1.4726,1.4726,1.4726,70800.0],["1981-01-21",1.4726,1.4846,1.4726,1.4846,25200.0],["1981-01-22",1.4726,1.4726,1.4548,1.4548,40800.0],["1981-01-23",1.4548,1.4726,1.4548,1.4548,50400.0],["1981-01-26",1.4548,1.4548,1.4548,1.4548,19200.0],["1981-01-27",1.4548,1.4548,1.4428,1.4428,13200.0],["1981-01-28",1.4428,1.4548,1.4369,1.4548,30000.0],["1981-01-29",1.4548,1.4726,1.4428,1.4548,204000.0],["1981-01-30",1.4548,1.4548,1.4428,1.4428,22800.0],["1981-02-02",1.4428,1.4428,1.4369,1.4369,38400.0],["1981-02-03",1.4369,1.4369,1.4309,1.4309,24000.0],["1981-02-04",1.4309,1.4369,1.4309,1.4369,12000.0],["1981-02-05",1.4369,1.4667,1.4369,1.4667,20400.0],["1981-02-06",1.4667,1.4726,1.4548,1.4667,14400.0],["1981-02-09",1.4667,1.4667,1.4548,1.4667,15600.0],["1981-02-10",1.4667,1.4726,1.4548,1.4726,33600.0],["1981-02-11",1.4726,1.4726,1.4369,1.4369,85200.0],["1981-02-12",1.4369,1.4369,1.4309,1.4309,3600.0],["1981-02-13",1.4249,1.4249,1.4249,1.4249,31200.0],["1981-02-17",1.4249,1.4249,1.413,1.413,30000.0],["1981-02-18",1.4071,1.4071,1.3951,1.3951,79200.0],["1981-02-19",1.3951,1.3951,1.3295,1.3594,60000.0],["1981-02-20",1.3474,1.3474,1.3176,1.3295,37200.0],["1981-02-23",1.3295,1.3832,1.3295,1.3653,68400.0],["1981-02-24",1.3653,1.4071,1.3653,1.4071,26400.0],["1981-02-25",1.4071,1.413,1.3832,1.4071,31200.0],["1981-02-26",1.4071,1.4309,1.4071,1.4249,48000.0],["1981-02-27",1.4249,1.4548,1.4249,1.4548,114000.0],["1981-03-02",1.4548,1.4726,1.4249,1.4726,129600.0],["1981-03-03",1.4726,1.4726,1.4548,1.4548,6000.0],["1981-03-04",1.4428,1.4428,1.4369,1.4428,22800.0],["1981-03-05",1.4428,1.4428,1.4369,1.4369,12000.0],["1981-03-06",1.4369,1.4667,1.4309,1.4667,135600.0],["1981-03-09",1.4667,1.4726,1.4369,1.4667,142800.0],["1981-03-10",1.4667,1.4726,1.4428,1.4428,45600.0],["1981-03-11",1.4369,1.4369,1.4071,1.4249,42000.0],["1981-03-12",1.4249,1.4726,1.4249,1.4667,48000.0],["1981-03-13",1.4548,1.4548,1.4428,1.4548,198000.0],["1981-03-16",1.4548,1.4726,1.4369,1.4369,151200.0],["1981-03-17",1.4369,1.4548,1.4369,1.4369,157200.0],["1981-03-18",1.4369,1.4548,1.4369,1.4548,43200.0],["1981-03-19",1.4548,1.4667,1.4428,1.4548,188400.0],["1981-03-20",1.4548,1.4726,1.4369,1.4667,100800.0],["1981-03-23",1.4548,1.4548,1.4428,1.4428,26400.0],["1981-03-24",1.4428,1.4548,1.4309,1.4309,63600.0],["1981-03-25",1.4249,1.4249,1.413,1.4249,20400.0],["1981-03-26",1.4309,1.5024,1.4309,1.5024,163200.0],["1981-03-27",1.4905,1.4905,1.4548,1.4726,460800.0],["1981-03-30",1.4726,1.5203,1.4726,1.5024,36000.0],["1981-03-31",1.5024,1.5203,1.5024,1.5024,19200.0],["1981-04-01",1.5203,1.5561,1.5203,1.5561,162000.0],["1981-04-02",1.5561,1.5561,1.5382,1.5501,97200.0],["1981-04-03",1.5501,1.5561,1.5501,1.5561,93600.0],["1981-04-06",1.5501,1.5501,1.5263,1.5263,40800.0],["1981-04-07",1.5382,1.574,1.5382,1.574,26400.0],["1981-04-08",1.568,1.568,1.5561,1.5561,22800.0],["1981-04-09",1.568,1.6277,1.568,1.6277,86400.0],["1981-04-10",1.6277,1.6336,1.5859,1.6336,164400.0],["1981-04-13",1.6277,1.6277,1.6098,1.6157,70800.0],["1981-04-14",1.6157,1.6277,1.6157,1.6157,618000.0],["1981-04-15",1.6157,1.6336,1.6157,1.6336,37200.0],["1981-04-16",1.6455,1.6932,1.6455,1.6813,86400.0],["1981-04-20",1.6634,1.6634,1.6277,1.6455,130800.0],["1981-04-21",1.6455,1.6634,1.6455,1.6634,112800.0],["1981-04-22",1.6634,1.6634,1.6455,1.6455,43200.0],["1981-04-23",1.6515,1.6634,1.6515,1.6515,115200.0],["1981-04-24",1.6515,1.6634,1.6455,1.6634,151200.0],["1981-04-27",1.6634,1.6634,1.6515,1.6515,24000.0],["1981-04-28",1.6515,1.6813,1.6515,1.6694,116400.0],["1981-04-29",1.6694,1.6694,1.6634,1.6634,42000.0],["1981-04-30",1.6634,1.6634,1.6455,1.6515,66000.0],["1981-05-01",1.6515,1.6515,1.6455,1.6455,36000.0],["1981-05-04",1.6455,1.6455,1.6277,1.6277,38400.0],["1981-05-05",1.6277,1.6277,1.6277,1.6277,4800.0],["1981-05-06",1.6277,1.6277,1.6277,1.6277,10800.0],["1981-05-07",1.6277,1.6277,1.6098,1.6277,45600.0],["1981-05-08",1.6277,1.6336,1.6157,1.6157,32400.0],["1981-05-11",1.6157,1.6336,1.6098,1.6098,55200.0],["1981-05-12",1.6098,1.6098,1.5859,1.5859,42000.0],["1981-05-13",1.5859,1.6157,1.5859,1.6157,24000.0],["1981-05-14",1.6157,1.6277,1.6157,1.6277,31200.0],["1981-05-15",1.6277,1.6277,1.6277,1.6277,147600.0],["1981-05-18",1.6277,1.6277,1.6157,1.6277,40800.0],["1981-05-19",1.6277,1.6277,1.6098,1.6098,54000.0],["1981-05-20",1.6098,1.6455,1.6098,1.6455,43200.0],["1981-05-21",1.6336,1.6336,1.6157,1.6277,122400.0],["1981-05-22",1.6277,1.6277,1.6098,1.6098,74400.0],["1981-05-26",1.6098,1.6098,1.5859,1.5859,62400.0],["1981-05-27",1.5859,1.6277,1.5859,1.6277,16800.0],["1981-05-28",1.6277,1.6277,1.6157,1.6157,121200.0],["1981-05-29",1.6157,1.6157,1.6157,1.6157,30000.0],["1981-06-01",1.6157,1.6277,1.6098,1.6277,27600.0],["1981-06-02",1.6277,1.6277,1.6098,1.6098,81600.0],["1981-06-03",1.6098,1.6277,1.6098,1.6157,87600.0],["1981-06-04",1.6277,1.6336,1.6277,1.6336,26400.0],["1981-06-05",1.6336,1.6455,1.6277,1.6336,27600.0],["1981-06-08",1.6336,1.6455,1.6157,1.6157,45600.0],["1981-06-09",1.6157,1.6277,1.6157,1.6157,63600.0],["1981-06-10",1.6157,1.6336,1.6098,1.6098,13200.0],["1981-06-11",1.6157,1.6277,1.6157,1.6277,128400.0],["1981-06-12",1.6455,1.6992,1.6455,1.6813,98400.0],["1981-06-15",1.6813,1.729,1.6813,1.7171,112800.0],["1981-06-16",1.723,1.723,1.723,1.723,10800.0],["1981-06-17",1.729,1.7409,1.729,1.7409,98400.0],["1981-06-18",1.7409,1.7588,1.7409,1.7409,25200.0],["1981-06-19",1.7409,1.7767,1.7409,1.7767,126000.0],["1981-06-22",1.7767,1.7886,1.7707,1.7707,3163200.0],["1981-06-23",1.7707,1.7946,1.729,1.7946,187200.0],["1981-06-24",1.7886,1.7886,1.7529,1.7529,316800.0],["1981-06-25",1.7529,1.7529,1.7409,1.7409,4800.0],["1981-06-26",1.7409,1.7529,1.729,1.7529,19200.0],["1981-06-29",1.7409,1.7409,1.7111,1.7111,43200.0],["1981-06-30",1.7111,1.729,1.6992,1.729,38400.0],["1981-07-01",1.729,1.7767,1.729,1.729,248400.0],["1981-07-02",1.729,1.7529,1.729,1.7529,19200.0],["1981-07-06",1.7529,1.7529,1.7171,1.7171,44400.0],["1981-07-07",1.7111,1.7111,1.6932,1.6992,81600.0],["1981-07-08",1.6992,1.6992,1.6813,1.6813,157200.0],["1981-07-09",1.6813,1.6992,1.6813,1.6992,76800.0],["1981-07-10",1.6992,1.7111,1.6932,1.6932,46800.0],["1981-07-13",1.6932,1.6932,1.6813,1.6813,30000.0],["1981-07-14",1.6813,1.7171,1.6813,1.7111,147600.0],["1981-07-15",1.7111,1.723,1.6992,1.7171,82800.0],["1981-07-16",1.7171,1.7171,1.6992,1.6992,150000.0],["1981-07-17",1.6992,1.7171,1.6992,1.6992,20400.0],["1981-07-20",1.6932,1.6932,1.6455,1.6455,91200.0],["1981-07-21",1.6455,1.6515,1.6277,1.6277,111600.0],["1981-07-22",1.6277,1.6336,1.574,1.574,58800.0],["1981-07-23",1.5561,1.5561,1.5501,1.5561,80400.0],["1981-07-24",1.5561,1.6277,1.5382,1.6277,70800.0],["1981-07-27",1.6455,1.6634,1.6455,1.6515,13200.0],["1981-07-28",1.6515,1.6515,1.6336,1.6515,39600.0],["1981-07-29",1.6515,1.6634,1.6455,1.6455,19200.0],["1981-07-30",1.6455,1.6455,1.6277,1.6277,48000.0],["1981-07-31",1.6336,1.6515,1.6336,1.6515,21600.0],["1981-08-03",1.6515,1.6634,1.6455,1.6515,19200.0],["1981-08-04",1.6515,1.6515,1.6336,1.6336,36000.0],["1981-08-05",1.6336,1.6634,1.6277,1.6277,30000.0],["1981-08-06",1.6336,1.6634,1.6336,1.6634,28800.0],["1981-08-07",1.6634,1.6932,1.6336,1.6336,55200.0],["1981-08-10",1.6336,1.6336,1.6157,1.6157,99600.0],["1981-08-11",1.6157,1.6157,1.6098,1.6157,235200.0],["1981-08-12",1.6157,1.6277,1.6157,1.6157,10800.0],["1981-08-13",1.6157,1.6277,1.6098,1.6277,85200.0],["1981-08-14",1.6157,1.6157,1.6098,1.6098,7200.0],["1981-08-17",1.6098,1.6098,1.574,1.574,45600.0],["1981-08-18",1.574,1.5859,1.574,1.58,49200.0],["1981-08-19",1.5561,1.5561,1.5203,1.5263,26400.0],["1981-08-20",1.5263,1.5382,1.5024,1.5203,70800.0],["1981-08-21",1.5203,1.5263,1.5203,1.5203,111600.0],["1981-08-24",1.5203,1.5382,1.5024,1.5024,24000.0],["1981-08-25",1.4905,1.4905,1.4249,1.4428,85200.0],["1981-08-26",1.4309,1.4309,1.3832,1.413,130800.0],["1981-08-27",1.4249,1.4249,1.4249,1.4249,8400.0],["1981-08-28",1.4309,1.4667,1.4309,1.4548,80400.0],["1981-08-31",1.4548,1.4667,1.4548,1.4667,21600.0],["1981-09-01",1.4548,1.4548,1.4369,1.4369,30000.0],["1981-09-02",1.4369,1.4548,1.4369,1.4548,19200.0],["1981-09-03",1.4548,1.4548,1.4428,1.4548,19200.0],["1981-09-04",1.4548,1.4548,1.4369,1.4428,32400.0],["1981-09-08",1.4369,1.4369,1.3653,1.3653,76800.0],["1981-09-09",1.3772,1.3832,1.3772,1.3832,44400.0],["1981-09-10",1.4071,1.4249,1.4071,1.4071,16800.0],["1981-09-11",1.4071,1.4249,1.3832,1.3951,33600.0],["1981-09-14",1.3951,1.4071,1.3832,1.3832,51600.0],["1981-09-15",1.3832,1.3951,1.3832,1.3951,14400.0],["1981-09-16",1.3832,1.3832,1.3772,1.3772,7200.0],["1981-09-17",1.3772,1.3832,1.3474,1.3474,274800.0],["1981-09-18",1.3594,1.3653,1.3594,1.3653,19200.0],["1981-09-21",1.3653,1.3653,1.3594,1.3594,14400.0],["1981-09-22",1.3594,1.3653,1.3474,1.3594,121200.0],["1981-09-23",1.3474,1.3474,1.3117,1.3415,210000.0],["1981-09-24",1.3415,1.3474,1.3295,1.3295,7200.0],["1981-09-25",1.3176,1.3176,1.3117,1.3117,18000.0],["1981-09-28",1.3117,1.3117,1.264,1.3117,69600.0],["1981-09-29",1.3117,1.3176,1.2997,1.3176,10800.0],["1981-09-30",1.3176,1.3176,1.2938,1.3176,144000.0],["1981-10-01",1.3474,1.3474,1.3474,1.3474,211200.0],["1981-10-02",1.3474,1.3772,1.3474,1.3772,55200.0],["1981-10-05",1.3772,1.3832,1.3474,1.3594,345600.0],["1981-10-06",1.3594,1.3594,1.3474,1.3594,109200.0],["1981-10-07",1.3594,1.4369,1.3594,1.4369,43200.0],["1981-10-08",1.4428,1.4548,1.4428,1.4548,32400.0],["1981-10-09",1.4548,1.4667,1.4548,1.4548,15600.0],["1981-10-12",1.4726,1.4726,1.4726,1.4726,16800.0],["1981-10-13",1.4667,1.4667,1.4667,1.4667,19200.0],["1981-10-14",1.4548,1.4548,1.4548,1.4548,3600.0],["1981-10-15",1.4548,1.4905,1.4548,1.4846,16800.0],["1981-10-16",1.4846,1.4905,1.4726,1.4726,16800.0],["1981-10-19",1.4726,1.4846,1.4726,1.4846,2400.0],["1981-10-20",1.4846,1.4846,1.4726,1.4846,15600.0],["1981-10-21",1.4846,1.4905,1.4667,1.4667,20400.0],["1981-10-22",1.4667,1.4667,1.4548,1.4667,62400.0],["1981-10-23",1.4667,1.4726,1.4548,1.4548,22800.0],["1981-10-26",1.4548,1.4667,1.4548,1.4548,9600.0],["1981-10-27",1.4548,1.4846,1.4548,1.4846,267600.0],["1981-10-28",1.4846,1.4846,1.4667,1.4726,31200.0],["1981-10-29",1.4726,1.4905,1.4726,1.4726,25200.0],["1981-10-30",1.4846,1.5203,1.4846,1.5203,27600.0],["1981-11-02",1.5203,1.5501,1.5203,1.5501,51600.0],["1981-11-03",1.5501,1.6098,1.5501,1.6098,64800.0],["1981-11-04",1.6098,1.6277,1.6098,1.6277,33600.0],["1981-11-05",1.6336,1.6455,1.6336,1.6455,93600.0],["1981-11-06",1.6277,1.6277,1.6157,1.6157,181200.0],["1981-11-09",1.6157,1.6277,1.5978,1.6157,160800.0],["1981-11-10",1.6157,1.6455,1.6098,1.6098,1016400.0],["1981-11-11",1.6098,1.6098,1.574,1.574,74400.0],["1981-11-12",1.574,1.6157,1.574,1.6157,99600.0],["1981-11-13",1.6157,1.6455,1.6098,1.6098,618000.0],["1981-11-16",1.6098,1.6157,1.5978,1.6098,171600.0],["1981-11-17",1.5978,1.5978,1.5501,1.5561,214800.0],["1981-11-18",1.5561,1.574,1.5561,1.574,42000.0],["1981-11-19",1.574,1.5859,1.574,1.574,58800.0],["1981-11-20",1.574,1.5859,1.568,1.5859,22800.0],["1981-11-23",1.5859,1.5978,1.58,1.5978,14400.0],["1981-11-24",1.6098,1.6455,1.6098,1.6455,67200.0],["1981-11-25",1.6455,1.6932,1.6455,1.6813,372000.0],["1981-11-27",1.6932,1.7171,1.6932,1.7171,20400.0],["1981-11-30",1.7171,1.729,1.6932,1.723,76800.0],["1981-12-01",1.723,1.7588,1.723,1.7588,330000.0],["1981-12-02",1.7529,1.7529,1.7171,1.7171,43200.0],["1981-12-03",1.7171,1.7171,1.6992,1.6992,25200.0],["1981-12-04",1.6992,1.6992,1.6813,1.6992,27600.0],["1981-12-07",1.6992,1.7171,1.6813,1.6813,27600.0],["1981-12-08",1.6813,1.6813,1.6694,1.6813,6000.0],["1981-12-09",1.6813,1.6932,1.6694,1.6694,4800.0],["1981-12-10",1.6813,1.6992,1.6813,1.6932,63600.0],["1981-12-11",1.6932,1.6992,1.6932,1.6992,19200.0],["1981-12-14",1.6992,1.7171,1.6932,1.7171,50400.0],["1981-12-15",1.7171,1.723,1.6992,1.723,202800.0],["1981-12-16",1.7171,1.7171,1.6992,1.6992,201600.0],["1981-12-17",1.6813,1.6813,1.6813,1.6813,18000.0],["1981-12-18",1.6813,1.7529,1.6813,1.7409,80400.0],["1981-12-21",1.7529,1.7886,1.7529,1.7886,75600.0],["1981-12-22",1.7767,1.7767,1.7529,1.7529,36000.0],["1981-12-23",1.7529,1.7588,1.7529,1.7529,24000.0],["1981-12-24",1.7529,1.7707,1.7529,1.7707,282000.0],["1981-12-28",1.7707,1.7707,1.723,1.7588,56400.0],["1981-12-29",1.7529,1.7529,1.7409,1.7409,6000.0],["1981-12-30",1.7409,1.7529,1.7111,1.7529,112800.0],["1981-12-31",1.7529,1.8363,1.7529,1.8363,117600.0],["1982-01-04",1.8244,1.8244,1.729,1.729,106800.0],["1982-01-05",1.723,1.723,1.7171,1.7171,36000.0],["1982-01-06",1.7171,1.7171,1.6634,1.6694,110400.0],["1982-01-07",1.6694,1.6694,1.6634,1.6634,90000.0],["1982-01-08",1.6455,1.6455,1.6277,1.6455,92400.0],["1982-01-11",1.6336,1.6336,1.6157,1.6277,52800.0],["1982-01-12",1.6157,1.6157,1.574,1.5859,132000.0],["1982-01-13",1.6098,1.6277,1.6098,1.6098,118800.0],["1982-01-14",1.6157,1.6277,1.6157,1.6277,7200.0],["1982-01-15",1.6277,1.6634,1.6277,1.6634,30000.0],["1982-01-18",1.6634,1.6634,1.6455,1.6634,91200.0],["1982-01-19",1.6634,1.6813,1.6634,1.6694,36000.0],["1982-01-20",1.6694,1.6932,1.6515,1.6932,86400.0],["1982-01-21",1.6932,1.6992,1.6932,1.6992,18000.0],["1982-01-22",1.6813,1.6813,1.6098,1.6098,82800.0],["1982-01-25",1.5978,1.5978,1.574,1.574,26400.0],["1982-01-26",1.574,1.5859,1.574,1.5859,73200.0],["1982-01-27",1.5859,1.5859,1.574,1.574,28800.0],["1982-01-28",1.574,1.6098,1.568,1.6098,91200.0],["1982-01-29",1.6098,1.6455,1.6098,1.6455,24000.0],["1982-02-01",1.6455,1.6515,1.6277,1.6277,63600.0],["1982-02-02",1.6277,1.6455,1.6157,1.6157,50400.0],["1982-02-03",1.6157,1.6157,1.5859,1.5978,21600.0],["1982-02-04",1.5978,1.6098,1.5859,1.6098,16800.0],["1982-02-05",1.6157,1.6455,1.6157,1.6455,48000.0],["1982-02-08",1.6455,1.6455,1.6277,1.6277,84000.0],["1982-02-09",1.6277,1.6455,1.6157,1.6455,46800.0],["1982-02-10",1.6336,1.6336,1.6336,1.6336,15600.0],["1982-02-11",1.6336,1.6455,1.6336,1.6455,45600.0],["1982-02-12",1.6336,1.6336,1.6277,1.6277,111600.0],["1982-02-16",1.6157,1.6157,1.6098,1.6157,27600.0],["1982-02-17",1.6157,1.6277,1.6098,1.6277,6122400.0],["1982-02-18",1.6336,1.6515,1.6336,1.6336,25200.0],["1982-02-19",1.6336,1.6336,1.6277,1.6277,15600.0],["1982-02-22",1.6277,1.6455,1.6277,1.6455,61200.0],["1982-02-23",1.6455,1.6455,1.6277,1.6336,43200.0],["1982-02-24",1.6277,1.6277,1.5978,1.5978,33600.0],["1982-02-25",1.5978,1.6098,1.5978,1.6098,20400.0],["1982-02-26",1.6157,1.6336,1.6157,1.6336,84000.0],["1982-03-01",1.6336,1.6634,1.6277,1.6634,78000.0],["1982-03-02",1.6634,1.6813,1.6336,1.6336,76800.0],["1982-03-03",1.6157,1.6157,1.6098,1.6098,18000.0],["1982-03-04",1.6098,1.6098,1.58,1.6098,38400.0],["1982-03-05",1.6098,1.6277,1.5978,1.6277,18000.0],["1982-03-08",1.6157,1.6157,1.6098,1.6098,62400.0],["1982-03-09",1.6098,1.6157,1.5859,1.6098,67200.0],["1982-03-10",1.6098,1.6157,1.6098,1.6157,57600.0],["1982-03-11",1.6157,1.6157,1.6098,1.6098,7200.0],["1982-03-12",1.5978,1.5978,1.5859,1.5859,14400.0],["1982-03-15",1.5859,1.6157,1.5859,1.6157,51600.0],["1982-03-16",1.6157,1.6157,1.5859,1.5978,73200.0],["1982-03-17",1.5859,1.5859,1.5859,1.5859,44400.0],["1982-03-18",1.5859,1.6277,1.58,1.6277,200400.0],["1982-03-19",1.6277,1.6277,1.6098,1.6277,36000.0],["1982-03-22",1.6277,1.6694,1.6277,1.6694,205200.0],["1982-03-23",1.6634,1.6634,1.6157,1.6455,210000.0],["1982-03-24",1.6455,1.6515,1.6277,1.6336,98400.0],["1982-03-25",1.6455,1.6455,1.6455,1.6455,114000.0],["1982-03-26",1.6455,1.6455,1.6157,1.6455,268800.0],["1982-03-29",1.6455,1.6694,1.6157,1.6694,174000.0],["1982-03-30",1.6694,1.6932,1.6694,1.6813,103200.0],["1982-03-31",1.6813,1.6813,1.6634,1.6634,21600.0],["1982-04-01",1.6634,1.6634,1.6515,1.6634,94800.0],["1982-04-02",1.6634,1.6634,1.6455,1.6634,148800.0],["1982-04-05",1.6634,1.6634,1.6455,1.6455,62400.0],["1982-04-06",1.6455,1.6455,1.6277,1.6455,330000.0],["1982-04-07",1.6455,1.6813,1.6455,1.6813,398400.0],["1982-04-08",1.6634,1.6634,1.6634,1.6634,115200.0],["1982-04-12",1.6634,1.6992,1.6634,1.6813,403200.0],["1982-04-13",1.6813,1.6813,1.6694,1.6813,72000.0],["1982-04-14",1.6813,1.6992,1.6813,1.6813,92400.0],["1982-04-15",1.6694,1.6694,1.6634,1.6634,100800.0],["1982-04-16",1.6634,1.6634,1.6515,1.6634,90000.0],["1982-04-19",1.6634,1.6634,1.6455,1.6634,168000.0],["1982-04-20",1.6813,1.6992,1.6813,1.6932,358800.0],["1982-04-21",1.6992,1.723,1.6992,1.723,204000.0],["1982-04-22",1.7529,1.8363,1.7529,1.7886,488400.0],["1982-04-23",1.8065,1.8959,1.8065,1.8602,348000.0],["1982-04-26",1.8602,1.884,1.8423,1.884,375600.0],["1982-04-27",1.8721,1.8721,1.8602,1.8602,106800.0],["1982-04-28",1.8721,1.9854,1.8721,1.9675,606000.0],["1982-04-29",1.9496,1.9496,1.8959,1.8959,319200.0],["1982-04-30",1.9138,1.9317,1.9138,1.9198,153600.0],["1982-05-03",1.9198,1.9317,1.8959,1.9138,172800.0],["1982-05-04",1.9138,1.9496,1.9138,1.9317,141600.0],["1982-05-05",1.9317,1.9317,1.8721,1.884,117600.0],["1982-05-06",1.9019,1.9794,1.9019,1.9675,270000.0],["1982-05-07",1.9675,1.9854,1.9496,1.9496,138000.0],["1982-05-10",1.9496,1.9675,1.9496,1.9496,49200.0],["1982-05-11",1.9615,2.0033,1.9615,1.9794,162000.0],["1982-05-12",1.9794,1.9854,1.9496,1.9675,120000.0],["1982-05-13",1.9675,1.9675,1.9317,1.9377,58800.0],["1982-05-14",1.9377,1.9675,1.9317,1.9675,70800.0],["1982-05-17",1.9675,1.9675,1.9317,1.9317,43200.0],["1982-05-18",1.9198,1.9198,1.9019,1.9019,153600.0],["1982-05-19",1.9019,1.9019,1.8602,1.8602,88800.0],["1982-05-20",1.8602,1.8661,1.8423,1.8602,78000.0],["1982-05-21",1.8602,1.8661,1.8542,1.8602,30000.0],["1982-05-24",1.8602,1.8721,1.8602,1.8602,46800.0],["1982-05-25",1.8602,1.8661,1.8602,1.8661,49200.0],["1982-05-26",1.8602,1.8602,1.8363,1.8423,133200.0],["1982-05-27",1.8423,1.8423,1.8244,1.8363,93600.0],["1982-05-28",1.8363,1.8423,1.8184,1.8363,183600.0],["1982-06-01",1.8363,1.8542,1.8244,1.8542,39600.0],["1982-06-02",1.8602,1.8721,1.8602,1.8721,58800.0],["1982-06-03",1.8721,1.8721,1.8542,1.8602,84000.0],["1982-06-04",1.8542,1.8542,1.8363,1.8423,58800.0],["1982-06-07",1.8423,1.8423,1.8184,1.8184,170400.0],["1982-06-08",1.8184,1.8244,1.8065,1.8065,342000.0],["1982-06-09",1.8065,1.8065,1.7946,1.8065,104400.0],["1982-06-10",1.8065,1.8244,1.8065,1.8184,236400.0],["1982-06-11",1.8244,1.8661,1.8244,1.8542,434400.0],["1982-06-14",1.8423,1.8423,1.8423,1.8423,145200.0],["1982-06-15",1.8423,1.8602,1.8423,1.8542,96000.0],["1982-06-16",1.8423,1.8423,1.8423,1.8423,9600.0],["1982-06-17",1.8423,1.8602,1.8363,1.8602,153600.0],["1982-06-18",1.8423,1.8423,1.8423,1.8423,13200.0],["1982-06-21",1.8423,1.8423,1.8423,1.8423,3600.0],["1982-06-22",1.8423,1.8423,1.8363,1.8423,36000.0],["1982-06-23",1.8423,1.9138,1.8423,1.9138,402000.0],["1982-06-24",1.9138,1.9377,1.9138,1.9317,68400.0],["1982-06-25",1.9198,1.9198,1.8959,1.8959,37200.0],["1982-06-28",1.8959,1.9794,1.8721,1.9317,142800.0],["1982-06-29",1.9317,1.9377,1.9019,1.9019,80400.0],["1982-06-30",1.9019,1.9317,1.8959,1.9019,207600.0],["1982-07-01",1.8959,1.8959,1.8959,1.8959,198000.0],["1982-07-02",1.8959,1.8959,1.8721,1.8721,85200.0],["1982-07-06",1.8721,1.8959,1.8721,1.8959,104400.0],["1982-07-07",1.8959,1.8959,1.8721,1.884,31200.0],["1982-07-08",1.884,1.8959,1.8661,1.8721,43200.0],["1982-07-09",1.884,1.8959,1.884,1.884,106800.0],["1982-07-12",1.8959,1.9019,1.8959,1.8959,280800.0],["1982-07-13",1.8959,1.9675,1.8959,1.9675,278400.0],["1982-07-14",1.9615,1.9615,1.9317,1.9377,105600.0],["1982-07-15",1.9377,1.9794,1.9317,1.9615,171600.0],["1982-07-16",1.9615,1.9675,1.9615,1.9675,14400.0],["1982-07-19",1.9496,1.9496,1.9377,1.9496,42000.0],["1982-07-20",1.9317,1.9317,1.9019,1.9317,142800.0],["1982-07-21",1.9317,1.9675,1.9317,1.9317,187200.0],["1982-07-22",1.9317,1.9615,1.9317,1.9615,62400.0],["1982-07-23",1.9496,1.9496,1.9496,1.9496,10800.0],["1982-07-26",1.9317,1.9317,1.8244,1.8363,291600.0],["1982-07-27",1.8244,1.8244,1.729,1.7707,646800.0],["1982-07-28",1.7588,1.7588,1.7171,1.7171,192000.0],["1982-07-29",1.7171,1.7529,1.7171,1.7529,81600.0],["1982-07-30",1.7529,1.7886,1.7529,1.7588,25200.0],["1982-08-02",1.7588,1.7767,1.7588,1.7767,112800.0],["1982-08-03",1.7767,1.7946,1.7707,1.7946,150000.0],["1982-08-04",1.7946,1.8065,1.7886,1.7886,152400.0],["1982-08-05",1.7707,1.7707,1.723,1.7409,721200.0],["1982-08-06",1.729,1.729,1.723,1.729,34800.0],["1982-08-09",1.7171,1.7171,1.7171,1.7171,30000.0],["1982-08-10",1.7171,1.7409,1.7171,1.729,48000.0],["1982-08-11",1.729,1.7409,1.729,1.7409,30000.0],["1982-08-12",1.7529,1.7529,1.7529,1.7529,27600.0],["1982-08-13",1.7529,1.7529,1.729,1.729,14400.0],["1982-08-16",1.729,1.7588,1.729,1.729,289200.0],["1982-08-17",1.729,1.7707,1.729,1.7707,326400.0],["1982-08-18",1.7707,1.8065,1.7707,1.8065,336000.0],["1982-08-19",1.8065,1.8244,1.7707,1.7707,87600.0],["1982-08-20",1.7707,1.7886,1.7707,1.7767,82800.0],["1982-08-23",1.7886,1.8602,1.7886,1.8602,307200.0],["1982-08-24",1.8602,1.8602,1.8542,1.8602,135600.0],["1982-08-25",1.8602,1.8721,1.8542,1.8721,124800.0],["1982-08-26",1.8959,1.9317,1.8959,1.9198,235200.0],["1982-08-27",1.9198,1.9317,1.9019,1.9019,318000.0],["1982-08-30",1.9019,1.9317,1.8721,1.9317,66000.0],["1982-08-31",1.9317,1.9675,1.9317,1.9615,204000.0],["1982-09-01",1.9615,1.9854,1.9496,1.9615,200400.0],["1982-09-02",1.9615,1.9675,1.9496,1.9615,44400.0],["1982-09-03",1.9675,2.0092,1.9675,1.9854,328800.0],["1982-09-07",1.9854,2.0092,1.9675,2.0033,132000.0],["1982-09-08",2.0033,2.045,1.9973,2.0033,188400.0],["1982-09-09",2.0033,2.0152,1.9973,2.0152,229200.0],["1982-09-10",2.0152,2.0152,1.9854,1.9854,52800.0],["1982-09-13",1.9854,2.0152,1.9854,2.0092,104400.0],["1982-09-14",2.0092,2.0927,1.9854,2.0748,432000.0],["1982-09-15",2.0927,2.1106,2.0927,2.1106,110400.0],["1982-09-16",2.1106,2.1404,2.0927,2.1404,523200.0],["1982-09-17",2.1404,2.1404,2.0569,2.0569,327600.0],["1982-09-20",2.0569,2.0748,2.045,2.0569,157200.0],["1982-09-21",2.0569,2.0808,2.045,2.0808,226800.0],["1982-09-22",2.1285,2.2,2.1285,2.1285,261600.0],["1982-09-23",2.1106,2.1106,2.0569,2.0927,262800.0],["1982-09-24",2.0927,2.1106,2.0748,2.0927,75600.0],["1982-09-27",2.0927,2.1285,2.0927,2.1285,18000.0],["1982-09-28",2.1225,2.1225,2.1106,2.1225,62400.0],["1982-09-29",2.1225,2.1285,2.1106,2.1106,48000.0],["1982-09-30",2.1106,2.1285,2.1046,2.1225,88800.0],["1982-10-01",2.1225,2.1523,2.1106,2.1523,27600.0],["1982-10-04",2.1464,2.1464,2.1285,2.1464,91200.0],["1982-10-05",2.1285,2.1285,2.1285,2.1285,135600.0],["1982-10-06",2.1285,2.1523,2.1225,2.1523,292800.0],["1982-10-07",2.1881,2.2894,2.1881,2.2894,339600.0],["1982-10-08",2.2894,2.367,2.2716,2.367,199200.0],["1982-10-11",2.367,2.4146,2.361,2.367,231600.0],["1982-10-12",2.367,2.367,2.2954,2.3073,411600.0],["1982-10-13",2.3073,2.3252,2.2954,2.3073,100800.0],["1982-10-14",2.3073,2.3073,2.1881,2.2,277200.0],["1982-10-15",2.1881,2.1881,2.1642,2.1702,55200.0],["1982-10-18",2.1702,2.1821,2.1523,2.1821,68400.0],["1982-10-19",2.1821,2.2537,2.1821,2.2537,199200.0],["1982-10-20",2.2716,2.3133,2.2716,2.3133,51600.0],["1982-10-21",2.3133,2.3968,2.3073,2.3908,390000.0],["1982-10-22",2.3789,2.3789,2.3491,2.3491,108000.0],["1982-10-25",2.3431,2.3431,2.2954,2.2954,74400.0],["1982-10-26",2.2894,2.2894,2.2537,2.2835,314400.0],["1982-10-27",2.2835,2.3073,2.2835,2.3073,177600.0],["1982-10-28",2.3073,2.3133,2.3073,2.3073,63600.0],["1982-10-29",2.3073,2.3789,2.2954,2.3789,82800.0],["1982-11-01",2.3789,2.4325,2.3789,2.4146,73200.0],["1982-11-02",2.4146,2.4743,2.4146,2.4683,64800.0],["1982-11-03",2.4683,2.5041,2.4504,2.4743,139200.0],["1982-11-04",2.5041,2.522,2.5041,2.516,80400.0],["1982-11-05",2.5041,2.5041,2.4743,2.4922,421200.0],["1982-11-08",2.4743,2.4743,2.4504,2.4564,109200.0],["1982-11-09",2.4564,2.5041,2.4564,2.4862,78000.0],["1982-11-10",2.522,2.5697,2.522,2.5399,90000.0],["1982-11-11",2.5399,2.5518,2.5399,2.5518,391200.0],["1982-11-12",2.5399,2.5399,2.5339,2.5399,14400.0],["1982-11-15",2.516,2.516,2.4683,2.4862,810000.0],["1982-11-16",2.4683,2.4683,2.3789,2.4325,319200.0],["1982-11-17",2.4504,2.522,2.4504,2.522,86400.0],["1982-11-18",2.522,2.522,2.4922,2.5041,10800.0],["1982-11-19",2.5041,2.5041,2.4504,2.5041,74400.0],["1982-11-22",2.5041,2.5041,2.4564,2.4564,129600.0],["1982-11-23",2.4564,2.4564,2.3968,2.4087,165600.0],["1982-11-24",2.3968,2.3968,2.367,2.3908,72000.0],["1982-11-26",2.3968,2.3968,2.3968,2.3968,8400.0],["1982-11-29",2.3968,2.4683,2.3968,2.4683,88800.0],["1982-11-30",2.4862,2.5697,2.4862,2.5399,165600.0],["1982-12-01",2.5577,2.6651,2.5577,2.6651,216000.0],["1982-12-02",2.6651,2.7187,2.6651,2.7187,103200.0],["1982-12-03",2.7008,2.7008,2.6829,2.6829,195600.0],["1982-12-06",2.6829,2.6829,2.6651,2.677,381600.0],["1982-12-07",2.6829,2.7187,2.6829,2.7008,116400.0],["1982-12-08",2.7008,2.7128,2.6651,2.6651,103200.0],["1982-12-09",2.6651,2.6949,2.6651,2.6949,279600.0],["1982-12-10",2.6949,2.7008,2.6829,2.7008,469200.0],["1982-12-13",2.6949,2.6949,2.677,2.6829,45600.0],["1982-12-14",2.6829,2.7008,2.6651,2.6651,832800.0],["1982-12-15",2.6651,2.6651,2.6174,2.6174,190800.0],["1982-12-16",2.6174,2.6293,2.6114,2.6114,453600.0],["1982-12-17",2.6114,2.6651,2.6114,2.6651,190800.0],["1982-12-20",2.6651,2.6651,2.6114,2.6174,235200.0],["1982-12-21",2.6174,2.6174,2.5339,2.5339,496800.0],["1982-12-22",2.5577,2.6293,2.5577,2.6293,789600.0],["1982-12-23",2.6293,2.6651,2.6293,2.6591,98400.0],["1982-12-27",2.6591,2.7008,2.6293,2.7008,75600.0],["1982-12-28",2.7008,2.7187,2.6829,2.7187,100800.0],["1982-12-29",2.7187,2.7187,2.6829,2.7008,237600.0],["1982-12-30",2.7008,2.7247,2.6829,2.7187,98400.0],["1982-12-31",2.7187,2.7247,2.7128,2.7247,64800.0],["1983-01-03",2.7187,2.7187,2.6651,2.7008,306000.0],["1983-01-04",2.7008,2.7247,2.7008,2.7247,54000.0],["1983-01-05",2.7247,2.7366,2.7008,2.7187,610800.0],["1983-01-06",2.7187,2.7545,2.6949,2.7247,313200.0],["1983-01-07",2.7128,2.7128,2.6829,2.7008,1046400.0],["1983-01-10",2.7008,2.7187,2.6651,2.7008,810000.0],["1983-01-11",2.7008,2.7366,2.7008,2.7187,673200.0],["1983-01-12",2.7187,2.7366,2.7128,2.7187,148800.0],["1983-01-13",2.7187,2.7366,2.7187,2.7366,36000.0],["1983-01-14",2.7366,2.7545,2.7247,2.7366,936000.0],["1983-01-17",2.7366,2.7545,2.7187,2.7366,153600.0],["1983-01-18",2.7366,2.7545,2.7187,2.7426,1053600.0],["1983-01-19",2.7426,2.7545,2.7247,2.7247,136800.0],["1983-01-20",2.7247,2.7545,2.7247,2.7545,171600.0],["1983-01-21",2.7545,2.7605,2.7366,2.7605,259200.0],["1983-01-24",2.7366,2.7366,2.6651,2.6829,148800.0],["1983-01-25",2.6829,2.7187,2.677,2.7187,334800.0],["1983-01-26",2.7187,2.7366,2.6829,2.7128,222000.0],["1983-01-27",2.7128,2.7187,2.6829,2.7008,121200.0],["1983-01-28",2.7008,2.7008,2.6829,2.6949,44400.0],["1983-01-31",2.6829,2.6829,2.6591,2.6651,404400.0],["1983-02-01",2.6651,2.6651,2.6472,2.6472,75600.0],["1983-02-02",2.6114,2.6114,2.5756,2.5756,139200.0],["1983-02-03",2.5816,2.6293,2.5816,2.6174,1022400.0],["1983-02-04",2.6174,2.6591,2.6114,2.6591,247200.0],["1983-02-07",2.6651,2.6949,2.6651,2.6829,296400.0],["1983-02-08",2.6949,2.7187,2.6949,2.7187,369600.0],["1983-02-09",2.7187,2.7426,2.7187,2.7366,649200.0],["1983-02-10",2.7366,2.7724,2.7366,2.7724,709200.0],["1983-02-11",2.8022,2.8797,2.8022,2.8678,440400.0],["1983-02-14",2.8797,2.9035,2.8797,2.8857,81600.0],["1983-02-15",2.9035,2.9691,2.9035,2.9691,225600.0],["1983-02-16",2.9691,2.9691,2.9334,2.9512,241200.0],["1983-02-17",2.9512,3.0466,2.9512,3.0466,247200.0],["1983-02-18",3.0466,3.0764,3.0228,3.0586,238800.0],["1983-02-22",3.0466,3.0466,3.0109,3.0109,321600.0],["1983-02-23",3.0109,3.0943,3.0109,3.0943,85200.0],["1983-02-24",3.0943,3.1659,3.0943,3.1539,310800.0],["1983-02-25",3.1539,3.2374,3.1539,3.2195,234000.0],["1983-02-28",3.2195,3.2374,3.2136,3.2195,772800.0],["1983-03-01",3.2136,3.2136,3.154,3.2136,176400.0],["1983-03-02",3.2136,3.2374,3.2136,3.2374,26400.0],["1983-03-03",3.2374,3.309,3.2374,3.309,260400.0],["1983-03-04",3.297,3.297,3.2374,3.2851,104400.0],["1983-03-07",3.2851,3.2851,3.2553,3.2553,70800.0],["1983-03-08",3.2553,3.2732,3.2195,3.2374,612000.0],["1983-03-09",3.2315,3.2315,3.2016,3.2016,38400.0],["1983-03-10",3.2016,3.2195,3.1539,3.1539,211200.0],["1983-03-11",3.0943,3.0943,3.0466,3.0943,163200.0],["1983-03-14",3.1241,3.1301,3.1241,3.1241,172800.0],["1983-03-15",3.1241,3.1838,3.1241,3.1838,42000.0],["1983-03-16",3.1838,3.2016,3.1838,3.2016,116400.0],["1983-03-17",3.1897,3.1897,3.1659,3.1659,154800.0],["1983-03-18",3.1659,3.1838,3.1659,3.1659,19200.0],["1983-03-21",3.1659,3.1838,3.154,3.1838,182400.0],["1983-03-22",3.1838,3.1897,3.1539,3.1718,146400.0],["1983-03-23",3.1718,3.1838,3.1659,3.1659,24000.0],["1983-03-24",3.1659,3.2016,3.1659,3.1659,54000.0],["1983-03-25",3.1659,3.1838,3.1659,3.1659,62400.0],["1983-03-28",3.1659,3.1897,3.1659,3.1718,58800.0],["1983-03-29",3.1718,3.1838,3.154,3.1838,111600.0],["1983-03-30",3.1838,3.1838,3.1659,3.1659,94800.0],["1983-03-31",3.1539,3.1539,3.1539,3.1539,7200.0],["1983-04-04",3.1241,3.1241,3.0943,3.0943,51600.0],["1983-04-05",3.0943,3.154,3.0943,3.1122,397200.0],["1983-04-06",3.1241,3.142,3.1241,3.1241,261600.0],["1983-04-07",3.1301,3.1539,3.1301,3.1301,402000.0],["1983-04-08",3.1301,3.1539,3.1241,3.1539,44400.0],["1983-04-11",3.154,3.1838,3.1301,3.1838,42000.0],["1983-04-12",3.1838,3.1897,3.1659,3.1897,58800.0],["1983-04-13",3.1897,3.2016,3.1838,3.1897,39600.0],["1983-04-14",3.1897,3.2493,3.1838,3.2493,36000.0],["1983-04-15",3.2732,3.3328,3.2732,3.3328,402000.0],["1983-04-18",3.3328,3.3626,3.297,3.3328,87600.0],["1983-04-19",3.3328,3.3447,3.3269,3.3447,80400.0],["1983-04-20",3.3626,3.3805,3.3626,3.3626,94800.0],["1983-04-21",3.3626,3.3805,3.3328,3.3805,3334800.0],["1983-04-22",3.3805,3.4103,3.3745,3.3745,31200.0],["1983-04-25",3.3626,3.3626,3.3149,3.3328,75600.0],["1983-04-26",3.3328,3.3328,3.2732,3.2851,150000.0],["1983-04-27",3.297,3.3149,3.297,3.297,121200.0],["1983-04-28",3.2732,3.2732,3.2136,3.2136,62400.0],["1983-04-29",3.2136,3.2195,3.1539,3.2016,75600.0],["1983-05-02",3.2016,3.2195,3.1241,3.1539,200400.0],["1983-05-03",3.0764,3.0764,3.0228,3.0764,266400.0],["1983-05-04",3.0764,3.2732,3.0645,3.2493,586800.0],["1983-05-05",3.2553,3.4401,3.2553,3.4103,940800.0],["1983-05-06",3.4103,3.4521,3.4103,3.4401,208800.0],["1983-05-09",3.4401,3.5653,3.4103,3.5653,188400.0],["1983-05-10",3.5653,3.5832,3.5057,3.5534,316800.0],["1983-05-11",3.5653,3.6488,3.5653,3.6488,718800.0],["1983-05-12",3.6488,3.7263,3.6488,3.7263,518400.0],["1983-05-13",3.7263,3.7263,3.6965,3.6965,234000.0],["1983-05-16",3.6965,3.6965,3.6011,3.619,139200.0],["1983-05-17",3.619,3.619,3.5951,3.619,49200.0],["1983-05-18",3.6309,3.6488,3.6309,3.6488,37200.0],["1983-05-19",3.6488,3.6488,3.6309,3.6309,48000.0],["1983-05-20",3.6488,3.6607,3.6488,3.6607,52800.0],["1983-05-23",3.6607,3.6846,3.6309,3.6846,109200.0],["1983-05-24",3.7084,3.774,3.7084,3.774,90000.0],["1983-05-25",3.774,3.774,3.7621,3.774,295200.0],["1983-05-26",3.774,3.7919,3.7442,3.7442,99600.0],["1983-05-27",3.7442,3.7621,3.7382,3.7382,33600.0],["1983-05-31",3.7382,3.7382,3.7144,3.7382,14400.0],["1983-06-01",3.7382,3.7382,3.6846,3.6846,80400.0],["1983-06-02",3.6786,3.6786,3.6607,3.6786,33600.0],["1983-06-03",3.6846,3.7263,3.6846,3.7084,33600.0],["1983-06-06",3.7084,3.7144,3.6965,3.7144,28800.0],["1983-06-07",3.7144,3.7382,3.7084,3.7263,285600.0],["1983-06-08",3.7084,3.7084,3.6488,3.6488,48000.0],["1983-06-09",3.6488,3.6607,3.619,3.6309,43200.0],["1983-06-10",3.6309,3.6309,3.5832,3.6309,631200.0],["1983-06-13",3.6607,3.6667,3.6607,3.6667,16800.0],["1983-06-14",3.6667,3.7382,3.6667,3.7382,114000.0],["1983-06-15",3.7382,3.8098,3.7263,3.8098,224400.0],["1983-06-16",3.8098,3.8098,3.7919,3.7919,56400.0],["1983-06-17",3.8515,3.8694,3.8515,3.8694,64800.0],["1983-06-20",3.8694,3.9648,3.8694,3.9529,376800.0],["1983-06-21",3.9529,3.9946,3.9529,3.9946,70800.0],["1983-06-22",3.9946,4.096,3.9827,4.09,210000.0],["1983-06-23",4.09,4.096,4.0125,4.0244,142800.0],["1983-06-24",4.0244,4.0423,4.0244,4.0244,27600.0],["1983-06-27",4.0244,4.0244,4.0125,4.0125,26400.0],["1983-06-28",3.935,3.935,3.8694,3.8694,60000.0],["1983-06-29",3.8277,3.8277,3.8098,3.8098,190800.0],["1983-06-30",3.8098,3.8694,3.8038,3.8038,164400.0],["1983-07-01",3.8098,3.8694,3.8098,3.8694,52800.0],["1983-07-05",3.8098,3.8098,3.7382,3.7382,33600.0],["1983-07-06",3.7382,3.7621,3.7263,3.7621,140400.0],["1983-07-07",3.7919,3.9171,3.7919,3.8992,97200.0],["1983-07-08",3.8992,3.8992,3.8813,3.8873,333600.0],["1983-07-11",3.8873,3.8992,3.8813,3.8813,213600.0],["1983-07-12",3.8813,3.8813,3.8694,3.8694,34800.0],["1983-07-13",3.8038,3.8038,3.7621,3.7621,54000.0],["1983-07-14",3.7621,3.8098,3.7621,3.774,56400.0],["1983-07-15",3.7621,3.7621,3.7382,3.7442,40800.0],["1983-07-18",3.7263,3.7263,3.6965,3.6965,104400.0],["1983-07-19",3.6965,3.6965,3.619,3.619,52800.0],["1983-07-20",3.619,3.6965,3.619,3.6965,132000.0],["1983-07-21",3.7084,3.7263,3.7084,3.7263,276000.0],["1983-07-22",3.7263,3.7382,3.7084,3.7382,24000.0],["1983-07-25",3.7382,3.8277,3.7263,3.8098,115200.0],["1983-07-26",3.9111,3.9827,3.9111,3.9827,194400.0],["1983-07-27",3.9827,4.0125,3.9827,3.9827,333600.0],["1983-07-28",3.9529,3.9529,3.8992,3.8992,49200.0],["1983-07-29",3.8813,3.8813,3.8515,3.8515,21600.0],["1983-08-01",3.8098,3.8098,3.7382,3.7442,120000.0],["1983-08-02",3.7442,3.774,3.7442,3.7561,74400.0],["1983-08-03",3.7621,3.7919,3.7621,3.774,52800.0],["1983-08-04",3.7919,3.8277,3.7919,3.8098,446400.0],["1983-08-05",3.8098,3.8098,3.8038,3.8098,52800.0],["1983-08-08",3.8038,3.8038,3.7621,3.7621,66000.0],["1983-08-09",3.7621,3.774,3.7263,3.7263,80400.0],["1983-08-10",3.7442,3.7919,3.7442,3.7919,96000.0],["1983-08-11",3.8038,3.8515,3.8038,3.8277,169200.0],["1983-08-12",3.8277,3.8694,3.8277,3.8277,50400.0],["1983-08-15",3.8694,3.9111,3.8694,3.9111,145200.0],["1983-08-16",3.9111,3.935,3.9111,3.935,39600.0],["1983-08-17",3.935,3.935,3.9171,3.935,31200.0],["1983-08-18",3.935,3.935,3.9111,3.9111,36000.0],["1983-08-19",3.9111,3.929,3.9111,3.9171,12000.0],["1983-08-22",3.935,4.0006,3.935,4.0006,91200.0],["1983-08-23",3.9946,3.9946,3.9111,3.9111,110400.0],["1983-08-24",3.8992,3.8992,3.8694,3.8694,307200.0],["1983-08-25",3.8694,3.8694,3.8277,3.8396,442800.0],["1983-08-26",3.8277,3.8277,3.7919,3.8098,31200.0],["1983-08-29",3.8098,3.8098,3.7919,3.7919,99600.0],["1983-08-30",3.7621,3.7621,3.7263,3.7263,214800.0],["1983-08-31",3.7263,3.7621,3.7263,3.7621,100800.0],["1983-09-01",3.7621,3.7919,3.7561,3.7919,32400.0],["1983-09-02",3.8038,3.8277,3.8038,3.8277,15600.0],["1983-09-06",3.8575,3.9171,3.8575,3.9171,49200.0],["1983-09-07",3.9469,4.0125,3.9469,3.9827,141600.0],["1983-09-08",3.9708,3.9708,3.9529,3.9529,22800.0],["1983-09-09",3.9529,4.0125,3.9529,4.0125,28800.0],["1983-09-12",4.0244,4.0781,4.0244,4.0602,76800.0],["1983-09-13",4.0602,4.0602,4.0304,4.0602,61200.0],["1983-09-14",4.0602,4.1377,4.0423,4.096,138000.0],["1983-09-15",4.096,4.096,4.0781,4.0781,56400.0],["1983-09-16",4.0781,4.09,4.0244,4.0244,44400.0],["1983-09-19",4.0542,4.1854,4.0542,4.1854,486000.0],["1983-09-20",4.2391,4.2987,4.2391,4.2391,58800.0],["1983-09-21",4.2033,4.2033,4.1377,4.1377,106800.0],["1983-09-22",4.1377,4.1377,4.0602,4.0602,447600.0],["1983-09-23",4.0542,4.0542,3.9827,4.0125,331200.0],["1983-09-26",4.0125,4.0125,3.9529,3.9529,145200.0],["1983-09-27",3.9529,4.0006,3.9529,4.0006,346800.0],["1983-09-28",4.0006,4.0125,3.9946,4.0125,700800.0],["1983-09-29",4.0125,4.0125,3.9708,3.9946,26400.0],["1983-09-30",3.9946,3.9946,3.9469,3.9469,38400.0],["1983-10-03",3.9529,4.0244,3.9529,4.0244,244800.0],["1983-10-04",4.0244,4.1258,4.0125,4.09,254400.0],["1983-10-05",4.09,4.096,4.0602,4.09,67200.0],["1983-10-06",4.09,4.2033,4.0781,4.2033,452400.0],["1983-10-07",4.1973,4.1973,4.1138,4.1377,117600.0],["1983-10-10",4.1377,4.1675,4.1138,4.1675,158400.0],["1983-10-11",4.1675,4.2033,4.1675,4.2033,57600.0],["1983-10-12",4.2033,4.2569,4.1854,4.2569,174000.0],["1983-10-13",4.2391,4.2391,4.2033,4.2391,64800.0],["1983-10-14",4.2391,4.2987,4.2212,4.2808,483600.0],["1983-10-17",4.2987,4.3762,4.2987,4.3404,194400.0],["1983-10-18",4.3166,4.3166,4.1556,4.1556,570000.0],["1983-10-19",4.1138,4.1138,4.0781,4.0781,124800.0],["1983-10-20",4.09,4.1854,4.09,4.1675,69600.0],["1983-10-21",4.1675,4.2033,4.1556,4.1675,304800.0],["1983-10-24",4.1556,4.1556,4.0781,4.096,165600.0],["1983-10-25",4.096,4.096,4.0721,4.0781,52800.0],["1983-10-26",4.0781,4.09,4.0542,4.0542,43200.0],["1983-10-27",4.0542,4.0781,4.0125,4.0125,141600.0],["1983-10-28",4.0006,4.0006,3.9708,3.9946,52800.0],["1983-10-31",3.9946,3.9946,3.9708,3.9708,67200.0],["1983-11-01",3.9529,3.9529,3.9171,3.9469,84000.0],["1983-11-02",3.9529,4.0125,3.9529,4.0125,172800.0],["1983-11-03",4.0125,4.0542,3.9946,3.9946,172800.0],["1983-11-04",3.9946,4.0125,3.9946,4.0125,76800.0],["1983-11-07",4.0125,4.0244,4.0125,4.0125,136800.0],["1983-11-08",4.0125,4.0244,4.0125,4.0125,21600.0],["1983-11-09",4.0125,4.0542,4.0125,4.0542,33600.0],["1983-11-10",4.0542,4.09,4.0244,4.0304,426000.0],["1983-11-11",4.0423,4.096,4.0423,4.096,31200.0],["1983-11-14",4.1377,4.1854,4.1377,4.1735,64800.0],["1983-11-15",4.1735,4.2987,4.1675,4.2987,82800.0],["1983-11-16",4.2867,4.2867,4.2391,4.2867,66000.0],["1983-11-17",4.2808,4.2808,4.2331,4.2331,26400.0],["1983-11-18",4.1973,4.1973,4.1675,4.1675,87600.0],["1983-11-21",4.1675,4.2033,4.1556,4.1556,55200.0],["1983-11-22",4.1556,4.1854,4.1556,4.1675,91200.0],["1983-11-23",4.1675,4.1735,4.1377,4.1735,88800.0],["1983-11-25",4.1675,4.1675,4.096,4.096,390000.0],["1983-11-28",4.096,4.1854,4.096,4.1854,231600.0],["1983-11-29",4.1675,4.1675,4.1258,4.1258,56400.0],["1983-11-30",4.1377,4.1556,4.1377,4.1377,43200.0],["1983-12-01",4.1556,4.1556,4.1556,4.1556,10800.0],["1983-12-02",4.1437,4.1437,4.1258,4.1258,39600.0],["1983-12-05",4.1138,4.1138,4.0125,4.0602,434400.0],["1983-12-06",4.0781,4.1138,4.0781,4.1138,70800.0],["1983-12-07",4.1138,4.1377,4.09,4.09,34800.0],["1983-12-08",4.09,4.1138,4.0542,4.0721,268800.0],["1983-12-09",4.0721,4.096,4.0542,4.096,324000.0],["1983-12-12",4.096,4.1138,4.0423,4.0602,236400.0],["1983-12-13",4.0602,4.0781,4.0602,4.0602,86400.0],["1983-12-14",4.0602,4.0602,4.0244,4.0244,218400.0],["1983-12-15",4.0244,4.0244,3.9708,3.9708,160800.0],["1983-12-16",3.9827,3.9946,3.9827,3.9827,94800.0],["1983-12-19",3.9946,4.0423,3.9946,4.0304,169200.0],["1983-12-20",4.0304,4.0542,4.0125,4.0125,75600.0],["1983-12-21",4.0125,4.0244,3.9529,3.9529,211200.0],["1983-12-22",3.9596,3.9708,3.9171,3.9171,214800.0],["1983-12-23",3.8456,3.8456,3.7919,3.8277,54000.0],["1983-12-27",3.7382,3.7382,3.6488,3.7203,79200.0],["1983-12-28",3.7203,3.7203,3.6846,3.7203,62400.0],["1983-12-29",3.774,3.9171,3.774,3.9171,103200.0],["1983-12-30",3.9171,4.0065,3.8634,4.0065,114400.0],["1984-01-03",3.9708,3.9708,3.7919,3.7919,79200.0],["1984-01-04",3.7919,3.8098,3.7561,3.8098,64800.0],["1984-01-05",3.8098,3.8992,3.7919,3.7919,396800.0],["1984-01-06",3.7919,3.8634,3.6846,3.8098,393200.0],["1984-01-09",3.8098,3.8813,3.7382,3.8277,142000.0],["1984-01-10",3.8277,3.8456,3.7382,3.7382,160800.0],["1984-01-11",3.7382,3.7561,3.4699,3.6846,195200.0],["1984-01-12",3.6846,3.7203,3.6488,3.6488,174000.0],["1984-01-13",3.613,3.613,3.5415,3.613,459200.0],["1984-01-16",3.613,3.6488,3.5773,3.6488,946400.0],["1984-01-17",3.6488,3.7203,3.6488,3.7203,399200.0],["1984-01-18",3.7203,3.7382,3.6846,3.7382,290800.0],["1984-01-19",3.7382,3.7561,3.6846,3.7025,175600.0],["1984-01-20",3.7025,3.7203,3.6309,3.6488,80800.0],["1984-01-23",3.613,3.613,3.5773,3.5773,50000.0],["1984-01-24",3.5951,3.6667,3.5951,3.6309,87200.0],["1984-01-25",3.6309,3.7382,3.613,3.7203,153200.0],["1984-01-26",3.7204,3.7382,3.6846,3.6846,244000.0],["1984-01-27",3.7025,3.774,3.7025,3.774,191600.0],["1984-01-30",3.774,3.774,3.6488,3.774,194800.0],["1984-01-31",3.774,3.8098,3.7025,3.7203,140400.0],["1984-02-01",3.6846,3.6846,3.613,3.6488,102000.0],["1984-02-02",3.6488,3.7919,3.613,3.6667,203600.0],["1984-02-03",3.6667,3.6846,3.3805,3.3984,221600.0],["1984-02-06",3.309,3.309,3.148,3.2016,159200.0],["1984-02-07",3.2016,3.3269,3.2016,3.2732,337600.0],["1984-02-08",3.2732,3.309,3.148,3.2016,137200.0],["1984-02-09",3.2016,3.2911,3.1301,3.2911,267200.0],["1984-02-10",3.2911,3.5415,3.2911,3.5236,187600.0],["1984-02-13",3.5236,3.5415,3.4699,3.4699,30000.0],["1984-02-14",3.4699,3.7382,3.4699,3.7382,116000.0],["1984-02-15",3.7204,3.7204,3.5057,3.5057,77600.0],["1984-02-16",3.5057,3.5057,3.309,3.309,118000.0],["1984-02-17",3.309,3.4699,3.309,3.3805,132000.0],["1984-02-21",3.3805,3.3805,3.2553,3.2553,105200.0],["1984-02-22",3.3268,3.4163,3.3268,3.4163,86000.0],["1984-02-23",3.4163,3.4163,3.2911,3.3447,98800.0],["1984-02-24",3.3447,3.4878,3.3447,3.4521,89200.0],["1984-02-27",3.4878,3.7203,3.4878,3.7203,197600.0],["1984-02-28",3.6488,3.6488,3.4878,3.5773,161600.0],["1984-02-29",3.5594,3.5594,3.5057,3.5236,76400.0],["1984-03-01",3.5236,3.5594,3.5236,3.5594,48000.0],["1984-03-02",3.5594,3.5951,3.5594,3.5773,86800.0],["1984-03-05",3.5773,3.5773,3.5415,3.5773,96400.0],["1984-03-06",3.5594,3.5594,3.4878,3.5057,80800.0],["1984-03-07",3.5057,3.5236,3.4878,3.4878,54800.0],["1984-03-08",3.4878,3.5057,3.4878,3.5057,43600.0],["1984-03-09",3.5057,3.5594,3.4699,3.5594,130000.0],["1984-03-12",3.5594,3.5594,3.4342,3.4521,64800.0],["1984-03-13",3.4342,3.4342,3.3447,3.3447,155200.0],["1984-03-14",3.3447,3.3626,3.2553,3.309,182400.0],["1984-03-15",3.309,3.5236,3.2911,3.5236,175200.0],["1984-03-16",3.5415,3.6667,3.5415,3.5773,84000.0],["1984-03-19",3.5594,3.5594,3.4342,3.4342,36400.0],["1984-03-20",3.4342,3.4699,3.3447,3.4699,113200.0],["1984-03-21",3.4699,3.5057,3.3984,3.4342,140400.0],["1984-03-22",3.4342,3.4878,3.3984,3.4521,51200.0],["1984-03-23",3.4521,3.4699,3.4521,3.4699,76400.0],["1984-03-26",3.4699,3.6309,3.4699,3.613,142800.0],["1984-03-27",3.613,3.6846,3.613,3.6309,135600.0],["1984-03-28",3.6488,3.7919,3.6488,3.7561,408000.0],["1984-03-29",3.7561,3.8277,3.7203,3.7561,98800.0],["1984-03-30",3.7561,3.8277,3.7561,3.8277,52000.0],["1984-04-02",3.8277,3.8456,3.7561,3.7561,164400.0],["1984-04-03",3.7561,3.7919,3.7561,3.7561,150400.0],["1984-04-04",3.774,3.8456,3.774,3.7919,233200.0],["1984-04-05",3.7919,3.8634,3.7919,3.8277,87600.0],["1984-04-06",3.8277,3.9171,3.8277,3.9171,538400.0],["1984-04-09",3.8992,3.8992,3.8098,3.8456,484400.0],["1984-04-10",3.8456,3.8813,3.8277,3.8634,168800.0],["1984-04-11",3.8634,3.8634,3.8634,3.8634,16800.0],["1984-04-12",3.8634,3.8813,3.7561,3.774,415600.0],["1984-04-13",3.774,3.8098,3.7561,3.7561,56000.0],["1984-04-16",3.7561,3.7561,3.7203,3.7203,97600.0],["1984-04-17",3.7382,3.8277,3.7382,3.8277,163200.0],["1984-04-18",3.8277,3.8456,3.7919,3.8277,94800.0],["1984-04-19",3.8277,3.8992,3.7919,3.7919,314800.0],["1984-04-23",3.7919,3.8098,3.7561,3.7919,84000.0],["1984-04-24",3.774,3.774,3.6846,3.6846,44800.0],["1984-04-25",3.6846,3.935,3.6846,3.935,113200.0],["1984-04-26",3.935,4.2033,3.8992,4.096,214400.0],["1984-04-27",4.096,4.1496,4.0244,4.0781,115600.0],["1984-04-30",4.0781,4.0781,4.0065,4.0244,45600.0],["1984-05-01",4.0244,4.0423,3.8992,3.9886,102400.0],["1984-05-02",3.9886,4.0602,3.9529,4.0602,53200.0],["1984-05-03",4.0602,4.0602,4.0065,4.0244,38400.0],["1984-05-04",4.0244,4.1496,4.0065,4.0065,143600.0],["1984-05-07",4.0065,4.0602,4.0065,4.0065,198400.0],["1984-05-08",4.0423,4.1496,4.0423,4.0781,82000.0],["1984-05-09",4.1138,4.2033,4.1138,4.1496,245200.0],["1984-05-10",4.1496,4.1854,4.1138,4.1854,186400.0],["1984-05-11",4.1854,4.3464,4.1675,4.2391,1012400.0],["1984-05-14",4.2391,4.3464,4.1138,4.1138,675600.0],["1984-05-15",4.1138,4.1496,4.096,4.096,276400.0],["1984-05-16",4.096,4.1496,4.0781,4.1138,281200.0],["1984-05-17",4.1138,4.1496,3.935,4.0065,934400.0],["1984-05-18",4.0423,4.1317,4.0423,4.096,276800.0],["1984-05-21",4.096,4.1496,4.0423,4.0602,26400.0],["1984-05-22",4.0602,4.0602,3.9708,3.9708,187200.0],["1984-05-23",3.9708,3.9886,3.935,3.9529,55200.0],["1984-05-24",3.9529,3.9529,3.8634,3.8992,506400.0],["1984-05-25",3.8634,3.8634,3.8098,3.8098,116000.0],["1984-05-29",3.8098,3.8098,3.7561,3.774,100400.0],["1984-05-30",3.774,3.7919,3.7203,3.774,514400.0],["1984-05-31",3.8277,3.935,3.8277,3.935,176000.0],["1984-06-01",3.9708,4.0781,3.9708,4.0781,386400.0],["1984-06-04",4.1496,4.3106,4.1496,4.2927,1048400.0],["1984-06-05",4.2927,4.2927,4.1854,4.1854,204400.0],["1984-06-06",4.1854,4.2033,4.1496,4.2033,243600.0],["1984-06-07",4.2033,4.2391,4.1854,4.1854,517200.0],["1984-06-08",4.2212,4.2927,4.2212,4.2569,314000.0],["1984-06-11",4.2569,4.2748,4.2033,4.2391,186800.0],["1984-06-12",4.2212,4.2212,4.1675,4.1854,49200.0],["1984-06-13",4.1854,4.2033,4.096,4.1138,136000.0],["1984-06-14",4.1138,4.1317,4.0781,4.096,230800.0],["1984-06-15",4.096,4.1496,4.0781,4.1496,276000.0],["1984-06-18",4.1496,4.3285,4.096,4.2927,216400.0],["1984-06-19",4.2927,4.4179,4.2927,4.3643,369200.0],["1984-06-20",4.3643,4.4,4.2391,4.4,265600.0],["1984-06-21",4.4,4.5073,4.3821,4.5073,114800.0],["1984-06-22",4.5073,4.5252,4.4179,4.5252,69600.0],["1984-06-25",4.561,4.6862,4.561,4.5789,519200.0],["1984-06-26",4.5789,4.5789,4.4716,4.4895,82000.0],["1984-06-27",4.4716,4.4716,4.3643,4.3643,68000.0],["1984-06-28",4.3643,4.4,4.2927,4.4,131600.0],["1984-06-29",4.4,4.4895,4.3464,4.4895,164800.0],["1984-07-02",4.4537,4.4537,4.3643,4.4179,218800.0],["1984-07-03",4.4179,4.5431,4.3643,4.5431,193200.0],["1984-07-05",4.5431,4.5968,4.5073,4.5073,146800.0],["1984-07-06",4.4895,4.4895,4.4358,4.4537,419600.0],["1984-07-09",4.4358,4.4358,4.3643,4.4179,83600.0],["1984-07-10",4.4179,4.4358,4.3643,4.3643,324000.0],["1984-07-11",4.3643,4.4,4.3643,4.3821,220000.0],["1984-07-12",4.3821,4.4,4.3285,4.3643,447600.0],["1984-07-13",4.3643,4.4,4.2927,4.4,296400.0],["1984-07-16",4.3821,4.3821,4.2748,4.3643,73600.0],["1984-07-17",4.3643,4.4358,4.3643,4.4179,57200.0],["1984-07-18",4.4179,4.4895,4.4,4.4716,96000.0],["1984-07-19",4.4716,4.5431,4.4,4.4358,205200.0],["1984-07-20",4.4358,4.4358,4.3643,4.3821,233600.0],["1984-07-23",4.3821,4.4537,4.3643,4.4358,48800.0],["1984-07-24",4.4358,4.5073,4.2927,4.2927,173200.0],["1984-07-25",4.2927,4.3285,4.1675,4.2212,360400.0],["1984-07-26",4.2212,4.2391,4.1496,4.2391,366000.0],["1984-07-27",4.2748,4.5073,4.2748,4.5073,379200.0],["1984-07-30",4.5073,4.5073,4.4537,4.4716,35600.0],["1984-07-31",4.4716,4.5073,4.4358,4.5073,127600.0],["1984-08-01",4.5073,4.722,4.4716,4.722,389200.0],["1984-08-02",4.722,5.0439,4.722,5.0439,134000.0],["1984-08-03",5.0439,5.509,4.9187,5.509,461200.0],["1984-08-06",5.4195,5.4195,5.1691,5.2049,360000.0],["1984-08-07",5.2049,5.2765,4.8651,5.2049,627200.0],["1984-08-08",5.2049,5.2228,4.9903,5.1155,260400.0],["1984-08-09",5.1155,5.348,5.0439,5.187,1599200.0],["1984-08-10",5.2943,5.4195,5.2943,5.2943,650000.0],["1984-08-13",5.2586,5.2586,5.0797,5.1513,255600.0],["1984-08-14",5.1513,5.187,5.0618,5.1334,132800.0],["1984-08-15",5.1334,5.1334,5.0439,5.0976,173200.0],["1984-08-16",5.0976,5.2049,5.0976,5.1334,139600.0],["1984-08-17",5.1334,5.2049,5.1334,5.187,25200.0],["1984-08-20",5.1513,5.1513,5.0082,5.0439,194000.0],["1984-08-21",5.0439,5.187,5.0082,5.1334,217200.0],["1984-08-22",5.1334,5.2407,5.1155,5.1513,261600.0],["1984-08-23",5.1513,5.1513,5.0797,5.1155,63200.0],["1984-08-24",5.1155,5.1155,4.9366,5.0082,299600.0],["1984-08-27",4.9724,4.9724,4.8651,4.8651,96000.0],["1984-08-28",4.8651,4.9008,4.722,4.9008,225200.0],["1984-08-29",4.9008,4.9903,4.883,4.9545,48400.0],["1984-08-30",4.9545,4.9724,4.9187,4.9724,32000.0],["1984-08-31",5.0082,5.0976,5.0082,5.0976,177600.0],["1984-09-04",5.0618,5.0618,4.9545,4.9903,22000.0],["1984-09-05",4.9903,4.9903,4.9187,4.9187,112000.0],["1984-09-06",4.9187,5.0439,4.9187,5.0439,246000.0],["1984-09-07",5.0439,5.0618,4.9724,5.0618,83600.0],["1984-09-10",5.0439,5.0439,4.8651,4.9366,68800.0],["1984-09-11",4.9366,5.0082,4.9008,4.9366,87600.0],["1984-09-12",4.9366,4.9366,4.8114,4.8114,241600.0],["1984-09-13",4.8472,4.9187,4.8472,4.9187,93200.0],["1984-09-14",4.9187,4.9545,4.8472,4.9008,124800.0],["1984-09-17",4.9366,5.0797,4.9366,5.0439,152000.0],["1984-09-18",5.0439,5.0618,4.7935,4.7935,244000.0],["1984-09-19",4.7935,4.8651,4.6862,4.8651,652800.0],["1984-09-20",4.8651,4.9187,4.8651,4.9187,116800.0],["1984-09-21",4.9187,4.9724,4.883,4.9187,104800.0],["1984-09-24",4.9187,4.9187,4.7935,4.8114,23600.0],["1984-09-25",4.8114,4.8472,4.7935,4.8293,153600.0],["1984-09-26",4.883,5.0082,4.883,4.9724,97600.0],["1984-09-27",4.9724,5.0439,4.9366,5.0082,194000.0],["1984-09-28",5.0082,5.0439,4.8114,4.8651,413600.0],["1984-10-01",4.8472,4.8472,4.7756,4.8293,196800.0],["1984-10-02",4.8293,4.8472,4.8114,4.8114,396400.0],["1984-10-03",4.8114,4.8114,4.5789,4.6326,386000.0],["1984-10-04",4.6325,4.6683,4.5968,4.6147,214800.0],["1984-10-05",4.6147,4.722,4.6147,4.6862,106000.0],["1984-10-08",4.6504,4.6504,4.5789,4.6326,130000.0],["1984-10-09",4.6862,4.7935,4.6862,4.7399,57600.0],["1984-10-10",4.7399,4.7578,4.4358,4.5431,262400.0],["1984-10-11",4.5789,4.6326,4.5789,4.5968,618400.0],["1984-10-12",4.6504,4.7756,4.6504,4.7756,154800.0],["1984-10-15",4.7756,4.883,4.722,4.7399,142800.0],["1984-10-16",4.7399,4.7935,4.6862,4.7935,126800.0],["1984-10-17",4.7935,4.8293,4.6862,4.7578,286400.0],["1984-10-18",4.7578,4.9545,4.722,4.9366,445200.0],["1984-10-19",4.9724,5.0797,4.9724,4.9903,201200.0],["1984-10-22",4.9903,5.0976,4.9545,5.0797,500400.0],["1984-10-23",5.0797,5.1334,5.0439,5.1334,148400.0],["1984-10-24",5.1334,5.1691,5.0976,5.1155,252400.0],["1984-10-25",5.1155,5.1691,5.0797,5.0976,106000.0],["1984-10-26",5.0976,5.1513,5.0797,5.0797,39600.0],["1984-10-29",5.0797,5.0797,4.9545,4.9903,47200.0],["1984-10-30",4.9903,5.026,4.9724,5.0082,102800.0],["1984-10-31",5.0439,5.1155,5.0439,5.0797,35200.0],["1984-11-01",5.0797,5.0797,4.9724,5.0797,405200.0],["1984-11-02",5.0797,5.1334,5.0439,5.0439,35600.0],["1984-11-05",5.0439,5.0976,5.0439,5.0618,40000.0],["1984-11-06",5.0797,5.1334,5.0797,5.1334,168800.0],["1984-11-07",5.1334,5.1334,5.0439,5.0439,78000.0],["1984-11-08",5.0439,5.0797,4.9724,5.0439,130000.0],["1984-11-09",5.0439,5.0439,4.9724,4.9724,124400.0],["1984-11-12",4.9724,5.026,4.9724,5.026,66000.0],["1984-11-13",5.026,5.0439,4.9545,5.0439,86800.0],["1984-11-14",5.0082,5.0082,4.9187,4.9545,124400.0],["1984-11-15",4.9545,5.0618,4.9545,5.026,258400.0],["1984-11-16",5.026,5.0439,4.9366,4.9366,78800.0],["1984-11-19",4.9366,4.9366,4.722,4.7578,100400.0],["1984-11-20",4.7578,4.7578,4.6504,4.6683,160400.0],["1984-11-21",4.6683,4.7041,4.5073,4.6683,206000.0],["1984-11-23",4.8651,5.0082,4.8651,4.9724,585200.0],["1984-11-26",4.9724,5.0976,4.9008,4.9903,275600.0],["1984-11-27",4.9903,4.9903,4.8651,4.9724,178000.0],["1984-11-28",4.9724,5.0618,4.9366,4.9366,181200.0],["1984-11-29",4.9366,5.0618,4.9366,5.0618,114800.0],["1984-11-30",5.0439,5.0439,4.9187,5.0439,424400.0],["1984-12-03",5.0439,5.0439,4.9008,4.9903,428400.0],["1984-12-04",4.9903,4.9903,4.9366,4.9545,55600.0],["1984-12-05",4.9724,5.0618,4.9724,4.9724,480000.0],["1984-12-06",4.9724,4.9903,4.9187,4.9724,363600.0],["1984-12-07",4.9724,5.0439,4.9366,4.9366,220000.0],["1984-12-10",4.9366,4.9903,4.9366,4.9903,582400.0],["1984-12-11",4.9724,4.9724,4.9008,4.9724,78800.0],["1984-12-12",4.9724,5.0082,4.9187,4.9903,260000.0],["1984-12-13",4.9903,4.9903,4.9008,4.9903,86400.0],["1984-12-14",4.9545,4.9545,4.9008,4.9366,236000.0],["1984-12-17",4.9366,4.9545,4.7935,4.8472,131600.0],["1984-12-18",4.8651,5.1513,4.8651,5.1513,828400.0],["1984-12-19",5.1513,5.2228,5.1334,5.2228,239600.0],["1984-12-20",5.2228,5.3122,5.2228,5.2407,43200.0],["1984-12-21",5.2586,5.348,5.2586,5.3301,177600.0],["1984-12-24",5.3301,5.4017,5.3301,5.3659,148000.0],["1984-12-26",5.3659,5.4195,5.3659,5.4195,165600.0],["1984-12-27",5.4195,5.509,5.4195,5.4732,278000.0],["1984-12-28",5.4732,5.5805,5.4732,5.4732,82000.0],["1984-12-31",5.4732,5.4911,5.3659,5.4911,316800.0],["1985-01-02",5.4374,5.4374,5.3301,5.3838,138800.0],["1985-01-03",5.348,5.348,5.2586,5.348,75600.0],["1985-01-04",5.348,5.3659,5.2586,5.2586,110000.0],["1985-01-07",5.2049,5.2049,5.0082,5.0439,302800.0],["1985-01-08",5.0797,5.3301,5.0797,5.3301,304000.0],["1985-01-09",5.3301,5.3301,5.187,5.2765,182000.0],["1985-01-10",5.2765,5.348,5.2586,5.2765,260000.0],["1985-01-11",5.2765,5.3122,5.2049,5.2407,78800.0],["1985-01-14",5.2407,5.2765,5.1155,5.2228,462000.0],["1985-01-15",5.2228,5.5448,5.2228,5.4911,383200.0],["1985-01-16",5.4911,5.6163,5.4374,5.4911,457200.0],["1985-01-17",5.4911,5.5448,5.4374,5.4732,131600.0],["1985-01-18",5.4732,5.5626,5.4553,5.4732,205200.0],["1985-01-21",5.4732,5.5447,5.4374,5.509,199600.0],["1985-01-22",5.509,5.6521,5.4374,5.4732,209600.0],["1985-01-23",5.4732,5.6878,5.4553,5.67,98800.0],["1985-01-24",5.67,5.7057,5.5984,5.67,79600.0],["1985-01-25",5.67,5.6878,5.5805,5.5805,94400.0],["1985-01-28",5.5805,5.6521,5.5269,5.6342,76800.0],["1985-01-29",5.6342,5.974,5.6163,5.9025,450800.0],["1985-01-30",5.9025,6.0456,5.8309,6.0098,368400.0],["1985-01-31",5.974,5.974,5.8309,5.8846,113600.0],["1985-02-01",5.8846,5.9382,5.813,5.9204,295200.0],["1985-02-04",5.9204,5.974,5.7773,5.8667,88000.0],["1985-02-05",5.8667,5.8667,5.7594,5.7952,110000.0],["1985-02-06",5.7773,5.7773,5.6878,5.7057,256800.0],["1985-02-07",5.7057,5.7594,5.5269,5.7236,464400.0],["1985-02-08",5.7236,5.813,5.5448,5.67,393200.0],["1985-02-11",5.67,5.7236,5.5805,5.6163,204000.0],["1985-02-12",5.6163,5.6521,5.509,5.509,438800.0],["1985-02-13",5.509,5.6342,5.4732,5.5805,284000.0],["1985-02-14",5.5984,5.7057,5.5984,5.6163,142800.0],["1985-02-15",5.6163,5.6521,5.509,5.509,147600.0],["1985-02-19",5.5447,5.6342,5.5447,5.6163,438400.0],["1985-02-20",5.6163,5.6521,5.5626,5.6163,146400.0],["1985-02-21",5.6163,5.6342,5.5448,5.5805,106800.0],["1985-02-22",5.5805,5.6163,5.3838,5.4911,169200.0],["1985-02-25",5.4911,5.4911,5.348,5.4732,175600.0],["1985-02-26",5.4732,5.7236,5.3838,5.67,220000.0],["1985-02-27",5.6521,5.6521,5.4911,5.5269,344000.0],["1985-02-28",5.5269,5.6521,5.5269,5.6342,41200.0],["1985-03-01",5.6342,5.9919,5.6342,5.9561,361600.0],["1985-03-04",5.9561,5.974,5.813,5.9204,165200.0],["1985-03-05",5.9204,6.0813,5.8846,6.0635,311600.0],["1985-03-06",6.0635,6.0813,5.9561,5.9919,446000.0],["1985-03-07",5.9919,5.9919,5.8309,5.8488,173200.0],["1985-03-08",5.8488,5.9919,5.813,5.9919,136400.0],["1985-03-11",5.9383,5.9383,5.7236,5.813,94800.0],["1985-03-12",5.813,6.0098,5.7952,5.9561,120800.0],["1985-03-13",5.9561,5.974,5.7952,5.9204,180400.0],["1985-03-14",5.9204,6.0456,5.8667,5.8667,141600.0],["1985-03-15",5.8667,6.1529,5.7594,6.0813,434400.0],["1985-03-18",6.0813,6.2244,5.974,6.1529,421200.0],["1985-03-19",6.1529,6.2065,6.135,6.1708,364000.0],["1985-03-20",6.1708,6.1708,6.0813,6.1171,400400.0],["1985-03-21",6.1171,6.1529,6.0634,6.1171,170000.0],["1985-03-22",6.1171,6.1529,5.9382,5.9382,292800.0],["1985-03-25",5.9382,6.296,5.9025,6.2781,250400.0],["1985-03-26",6.2781,6.296,6.2065,6.2065,115200.0],["1985-03-27",6.2065,6.2244,6.0813,6.1171,60800.0],["1985-03-28",6.1171,6.2244,6.0456,6.0813,72400.0],["1985-03-29",6.0813,6.2781,6.0098,6.2781,506400.0],["1985-04-01",6.2781,6.3675,6.1171,6.2065,168400.0],["1985-04-02",6.2065,6.2423,6.0813,6.0992,339600.0],["1985-04-03",6.0992,6.1529,6.0277,6.0456,93200.0],["1985-04-04",6.0456,6.0813,5.9919,6.0813,274000.0],["1985-04-08",6.0813,6.1529,6.0813,6.1171,303200.0],["1985-04-09",6.1171,6.1887,6.0813,6.1171,140000.0],["1985-04-10",6.1171,6.1887,6.0813,6.1887,96000.0],["1985-04-11",6.1887,6.2781,6.1529,6.2065,94400.0],["1985-04-12",6.2065,6.2423,6.2065,6.2423,820000.0],["1985-04-15",6.2423,6.2781,6.2065,6.2423,202800.0],["1985-04-16",6.2423,6.2602,6.2065,6.2065,33600.0],["1985-04-17",6.2065,6.2781,6.1529,6.2781,170000.0],["1985-04-18",6.2781,6.3139,6.2423,6.296,31600.0],["1985-04-19",6.3675,6.4927,6.3675,6.4748,214000.0],["1985-04-22",6.4748,6.5285,6.4033,6.4391,405600.0],["1985-04-23",6.4391,6.4927,6.4391,6.4927,260800.0],["1985-04-24",6.4927,6.6358,6.4748,6.6,135600.0],["1985-04-25",6.6,6.6,6.457,6.5106,128800.0],["1985-04-26",6.5106,6.5106,6.4391,6.4748,86800.0],["1985-04-29",6.4748,6.5106,6.3139,6.3317,171600.0],["1985-04-30",6.3317,6.3317,6.1887,6.2065,234400.0],["1985-05-01",6.2065,6.2781,6.1708,6.1708,176000.0],["1985-05-02",6.1708,6.2602,6.1708,6.2065,337600.0],["1985-05-03",6.2244,6.2602,6.2244,6.2602,252800.0],["1985-05-06",6.2781,6.3675,6.2781,6.3317,142400.0],["1985-05-07",6.3496,6.4212,6.3496,6.4212,108800.0],["1985-05-08",6.4033,6.4033,6.2602,6.3496,122400.0],["1985-05-09",6.3496,6.4927,6.3496,6.4927,229200.0],["1985-05-10",6.5106,6.6358,6.5106,6.5822,422000.0],["1985-05-13",6.5822,6.6358,6.5643,6.6358,120000.0],["1985-05-14",6.6358,6.6358,6.5464,6.5822,555600.0],["1985-05-15",6.5822,6.7252,6.5643,6.6716,483200.0],["1985-05-16",6.6716,6.761,6.6358,6.6537,280400.0],["1985-05-17",6.6716,6.7968,6.6716,6.7789,181200.0],["1985-05-20",6.8326,6.9399,6.8326,6.8504,209200.0],["1985-05-21",6.8504,6.8683,6.7431,6.8683,125600.0],["1985-05-22",6.8504,6.8504,6.761,6.8326,79200.0],["1985-05-23",6.8147,6.8147,6.7431,6.7789,170400.0],["1985-05-24",6.7789,6.8326,6.7431,6.7968,315200.0],["1985-05-28",6.7968,6.8147,6.7431,6.7431,59600.0],["1985-05-29",6.7431,6.8504,6.7074,6.8147,62400.0],["1985-05-30",6.8147,6.9399,6.8147,6.9041,168400.0],["1985-05-31",6.9041,7.0472,6.8683,7.0114,532800.0],["1985-06-03",6.9757,6.9757,6.8683,6.9757,397600.0],["1985-06-04",6.9757,6.9757,6.8683,6.9578,138000.0],["1985-06-05",6.9578,6.9578,6.8326,6.8326,183600.0],["1985-06-06",6.8326,6.9399,6.8147,6.9399,290400.0],["1985-06-07",6.9399,6.9757,6.8862,6.922,208400.0],["1985-06-10",6.9041,6.9041,6.7789,6.8147,286000.0],["1985-06-11",6.8147,6.8683,6.7789,6.7789,194400.0],["1985-06-12",6.7789,6.8147,6.6716,6.7074,92800.0],["1985-06-13",6.6537,6.6537,6.5822,6.6,134400.0],["1985-06-14",6.6,6.6716,6.5464,6.6179,249600.0],["1985-06-17",6.6179,6.6358,6.4748,6.5285,237600.0],["1985-06-18",6.5285,6.5822,6.5106,6.5822,227200.0],["1985-06-19",6.5822,6.7252,6.5822,6.6895,189200.0],["1985-06-20",6.6895,6.7074,6.6179,6.6537,100400.0],["1985-06-21",6.6537,6.8326,6.6537,6.8326,194000.0],["1985-06-24",6.7968,6.7968,6.6716,6.7968,125200.0],["1985-06-25",6.7968,6.8862,6.7968,6.8147,92000.0],["1985-06-26",6.8326,6.8862,6.8326,6.8683,245600.0],["1985-06-27",6.8683,6.8683,6.8326,6.8504,46800.0],["1985-06-28",6.8504,6.8504,6.761,6.8504,220400.0],["1985-07-01",6.8504,6.8504,6.7431,6.8326,139200.0],["1985-07-02",6.8326,6.8326,6.7431,6.7968,137600.0],["1985-07-03",6.7968,6.8326,6.761,6.7968,55600.0],["1985-07-05",6.7968,6.8326,6.7789,6.8147,40800.0],["1985-07-08",6.8147,6.8504,6.7789,6.8326,374000.0],["1985-07-09",6.8147,6.8147,6.761,6.7968,121600.0],["1985-07-10",6.761,6.761,6.7252,6.7431,48800.0],["1985-07-11",6.7431,6.8147,6.7431,6.8147,68400.0],["1985-07-12",6.8147,6.8326,6.7789,6.7789,475600.0],["1985-07-15",6.7789,6.7968,6.7252,6.7789,124800.0],["1985-07-16",6.7789,6.8147,6.7252,6.7789,133600.0],["1985-07-17",6.7789,6.7789,6.6716,6.761,72800.0],["1985-07-18",6.761,6.7789,6.6895,6.6895,228000.0],["1985-07-19",6.7074,6.7968,6.7074,6.761,352800.0],["1985-07-22",6.761,6.7968,6.5464,6.5822,258800.0],["1985-07-23",6.5285,6.5285,6.4391,6.4927,519600.0],["1985-07-24",6.4927,6.5643,6.4748,6.5106,160400.0],["1985-07-25",6.5106,6.5822,6.4748,6.4927,177600.0],["1985-07-26",6.5285,6.6,6.5285,6.5822,343200.0],["1985-07-29",6.5822,6.6716,6.5464,6.5822,118800.0],["1985-07-30",6.5464,6.5464,6.4748,6.5106,364400.0],["1985-07-31",6.5106,6.5822,6.457,6.457,296800.0],["1985-08-01",6.457,6.5106,6.3496,6.4033,135200.0],["1985-08-02",6.4391,6.5822,6.4391,6.5285,669600.0],["1985-08-05",6.5285,6.5285,6.4927,6.5285,87600.0],["1985-08-06",6.5106,6.5106,6.457,6.457,330400.0],["1985-08-07",6.457,6.5285,6.4212,6.4927,149200.0],["1985-08-08",6.4927,6.5464,6.4748,6.5106,32800.0],["1985-08-09",6.5106,6.5285,6.4748,6.5106,57600.0],["1985-08-12",6.5106,6.5106,6.3317,6.3854,103200.0],["1985-08-13",6.3854,6.3854,6.3139,6.3496,125600.0],["1985-08-14",6.3675,6.4748,6.3675,6.4391,147600.0],["1985-08-15",6.4391,6.457,6.3675,6.4033,68400.0],["1985-08-16",6.4033,6.4033,6.2423,6.296,189600.0],["1985-08-19",6.296,6.3675,6.296,6.3496,260400.0],["1985-08-20",6.3496,6.4033,6.3139,6.4033,174800.0],["1985-08-21",6.4391,6.5464,6.4391,6.4748,454800.0],["1985-08-22",6.4748,6.4927,6.2781,6.3675,188800.0],["1985-08-23",6.296,6.296,6.1529,6.1887,371200.0],["1985-08-26",6.1887,6.1887,6.0456,6.0635,624800.0],["1985-08-27",6.0635,6.2244,6.0098,6.2244,458000.0],["1985-08-28",6.2244,6.2423,6.1708,6.2244,283600.0],["1985-08-29",6.2244,6.296,6.1529,6.296,236000.0],["1985-08-30",6.296,6.3317,6.2065,6.2602,158400.0],["1985-09-03",6.2602,6.3317,6.1529,6.2065,339600.0],["1985-09-04",6.2065,6.2423,6.1529,6.2244,138000.0],["1985-09-05",6.2244,6.2423,6.1708,6.2423,589600.0],["1985-09-06",6.2423,6.2602,6.1171,6.2244,373200.0],["1985-09-09",6.2244,6.2781,6.1887,6.1887,366000.0],["1985-09-10",6.1887,6.2244,6.0813,6.0992,414000.0],["1985-09-11",6.0992,6.1529,5.8667,5.9561,588000.0],["1985-09-12",5.9561,6.0098,5.9025,5.9204,544400.0],["1985-09-13",5.9204,5.9204,5.7236,5.7415,657600.0],["1985-09-16",5.7594,5.8667,5.7594,5.8488,654000.0],["1985-09-17",5.8846,5.9919,5.8846,5.9204,1088400.0],["1985-09-18",5.9204,5.9204,5.8667,5.9025,235200.0],["1985-09-19",5.9025,5.9025,5.813,5.8667,154000.0],["1985-09-20",5.8846,6.0456,5.8846,6.0098,145600.0],["1985-09-23",6.0098,6.1171,5.9919,6.0456,86800.0],["1985-09-24",6.0456,6.0635,5.9561,6.0098,255200.0],["1985-09-25",5.974,5.974,5.7236,5.7773,246000.0],["1985-09-26",5.7773,5.7952,5.7236,5.7952,195200.0],["1985-09-30",5.7594,5.7594,5.67,5.7236,218400.0],["1985-10-01",5.7236,5.8309,5.7057,5.7952,297200.0],["1985-10-02",5.7952,5.8667,5.7415,5.7415,195200.0],["1985-10-03",5.7415,5.8488,5.7057,5.7773,615200.0],["1985-10-04",5.7773,5.7773,5.6163,5.67,274800.0],["1985-10-07",5.67,5.7594,5.67,5.6878,293600.0],["1985-10-08",5.6521,5.6521,5.4017,5.4553,431600.0],["1985-10-09",5.5269,5.7057,5.5269,5.6878,352400.0],["1985-10-10",5.6878,5.813,5.6521,5.813,347600.0],["1985-10-11",5.813,6.0456,5.7773,6.0456,188800.0],["1985-10-14",6.0098,6.0098,5.8667,5.9382,611200.0],["1985-10-15",5.9383,6.0098,5.9204,5.9561,321600.0],["1985-10-16",5.9561,6.1171,5.9382,6.1171,551600.0],["1985-10-17",6.1171,6.2602,6.0992,6.135,410400.0],["1985-10-18",6.0992,6.0992,5.974,6.0098,294400.0],["1985-10-21",6.0277,6.1171,6.0277,6.0992,66000.0],["1985-10-22",6.0992,6.2065,6.0635,6.1887,468400.0],["1985-10-23",6.1887,6.4212,6.1887,6.3675,260000.0],["1985-10-24",6.3675,6.4033,6.3675,6.4033,82800.0],["1985-10-25",6.3675,6.3675,6.1887,6.2423,191600.0],["1985-10-28",6.2423,6.3317,6.2423,6.2602,676400.0],["1985-10-29",6.2602,6.3139,6.2602,6.296,276000.0],["1985-10-30",6.2781,6.2781,6.2244,6.2423,69200.0],["1985-10-31",6.2423,6.2423,6.0813,6.2065,298800.0],["1985-11-01",6.2065,6.2781,6.1171,6.1529,404000.0],["1985-11-04",6.1529,6.1708,6.1171,6.1529,161200.0],["1985-11-05",6.1529,6.1887,6.135,6.135,182400.0],["1985-11-06",6.135,6.1887,6.0992,6.0992,375600.0],["1985-11-07",6.0992,6.2781,6.0813,6.2781,947200.0],["1985-11-08",6.2781,6.3854,6.2781,6.3317,504800.0],["1985-11-11",6.3317,6.4212,6.3139,6.4212,194800.0],["1985-11-12",6.4748,6.7431,6.4748,6.5822,364000.0],["1985-11-13",6.5822,6.6895,6.5822,6.6716,351600.0],["1985-11-14",6.6716,6.8683,6.6537,6.8326,300800.0],["1985-11-15",6.8326,6.8326,6.6358,6.6895,98400.0],["1985-11-18",6.6895,6.761,6.6358,6.7074,102000.0],["1985-11-19",6.7252,6.7968,6.7252,6.761,327200.0],["1985-11-20",6.761,6.7968,6.6716,6.761,187200.0],["1985-11-21",6.761,6.9399,6.761,6.922,470000.0],["1985-11-22",6.8683,6.8683,6.761,6.7968,402000.0],["1985-11-25",6.7968,6.8147,6.7252,6.761,68000.0],["1985-11-26",6.761,6.8683,6.761,6.8683,152800.0],["1985-11-27",6.8683,6.922,6.8683,6.9041,312400.0],["1985-11-29",6.9041,6.9041,6.8326,6.8862,176000.0],["1985-12-02",6.8504,6.8504,6.7968,6.8326,86000.0],["1985-12-03",6.8326,6.8862,6.7789,6.7968,197200.0],["1985-12-04",6.7968,6.9041,6.761,6.9041,290800.0],["1985-12-05",6.9041,6.9399,6.8683,6.9041,521200.0],["1985-12-06",6.9041,6.922,6.7431,6.8147,252400.0],["1985-12-09",6.8147,6.8862,6.7968,6.8504,460800.0],["1985-12-10",6.8504,6.8683,6.8147,6.8326,103200.0],["1985-12-11",6.8326,6.9041,6.8326,6.8504,336800.0],["1985-12-12",6.8505,6.8505,6.7074,6.7968,156000.0],["1985-12-13",6.7968,6.8683,6.7968,6.8683,554800.0],["1985-12-16",6.8683,7.2439,6.8326,7.2082,471200.0],["1985-12-17",7.2082,7.244,7.1366,7.1724,239200.0],["1985-12-18",7.1724,7.2797,7.0114,7.0293,190800.0],["1985-12-19",7.0293,7.2618,6.9935,7.2618,269200.0],["1985-12-20",7.2439,7.2439,7.0114,7.0472,325600.0],["1985-12-23",7.0472,7.1009,7.0472,7.0472,126400.0],["1985-12-24",7.0114,7.0114,6.9041,6.9757,310400.0],["1985-12-26",6.9757,6.9935,6.9041,6.9935,139200.0],["1985-12-27",7.0114,7.1009,7.0114,7.1009,134000.0],["1985-12-30",7.1009,7.1009,7.0293,7.0651,136800.0],["1985-12-31",7.0651,7.083,6.9578,7.0114,216400.0],["1986-01-02",7.0114,7.0472,6.9041,7.0114,272400.0],["1986-01-03",7.0114,7.083,6.9935,7.083,221600.0],["1986-01-06",7.083,7.083,7.0114,7.0472,50000.0],["1986-01-07",7.0472,7.3334,7.0472,7.3334,330400.0],["1986-01-08",7.3334,7.3692,7.2976,7.2976,288400.0],["1986-01-09",7.2976,7.3155,7.083,7.1366,614400.0],["1986-01-10",7.1366,7.1903,7.1009,7.1366,382800.0],["1986-01-13",7.1366,7.1903,7.1009,7.1903,286000.0],["1986-01-14",7.1903,7.1903,7.083,7.1187,714400.0],["1986-01-15",7.1187,7.1545,7.0114,7.0651,435600.0],["1986-01-16",7.0651,7.0651,6.922,7.0114,145200.0],["1986-01-17",7.0114,7.0472,6.7968,6.9757,206400.0],["1986-01-20",6.9757,6.9935,6.8862,6.9757,131200.0],["1986-01-21",6.9757,6.9935,6.6716,6.9399,165200.0],["1986-01-22",6.9399,6.9578,6.8504,6.9041,94800.0],["1986-01-23",6.9041,6.922,6.7968,6.922,170800.0],["1986-01-24",6.922,6.9578,6.8147,6.9041,85600.0],["1986-01-27",6.9041,6.922,6.8326,6.8683,307200.0],["1986-01-28",6.8683,6.9578,6.8147,6.922,178000.0],["1986-01-29",6.922,6.9935,6.9041,6.9578,464400.0],["1986-01-30",6.9578,7.0114,6.9399,6.9935,266800.0],["1986-01-31",6.9935,7.1366,6.9399,7.1187,520400.0],["1986-02-03",7.1187,7.1903,7.1009,7.1187,247200.0],["1986-02-04",7.1187,7.2261,7.0293,7.2082,282000.0],["1986-02-05",7.2082,7.387,7.1903,7.3513,389600.0],["1986-02-06",7.3691,7.4765,7.3691,7.4765,1060000.0],["1986-02-07",7.4765,7.6196,7.4586,7.6017,273600.0],["1986-02-10",7.6017,7.6017,7.4765,7.5838,556000.0],["1986-02-11",7.5838,7.6196,7.5122,7.5659,524000.0],["1986-02-12",7.6017,7.709,7.6017,7.709,612800.0],["1986-02-13",7.709,7.7269,7.6017,7.6553,234800.0],["1986-02-14",7.6553,7.709,7.6196,7.6911,222800.0],["1986-02-18",7.6911,7.9773,7.6911,7.9594,626800.0],["1986-02-19",7.9773,8.174,7.9773,8.0667,626800.0],["1986-02-20",8.0667,8.2635,8.0667,8.2635,510000.0],["1986-02-21",8.2635,8.496,8.2635,8.4423,343200.0],["1986-02-24",8.4423,8.4781,8.3171,8.3708,292400.0],["1986-02-25",8.3708,8.496,8.3708,8.496,122400.0],["1986-02-26",8.496,8.6391,8.4423,8.5854,446000.0],["1986-02-27",8.5854,8.6749,8.5139,8.5496,265200.0],["1986-02-28",8.5497,9.0147,8.4066,9.0147,441600.0],["1986-03-03",9.0147,9.0147,8.7285,8.8179,461200.0],["1986-03-04",8.8179,9.0147,8.7822,8.9431,244400.0],["1986-03-05",8.9431,8.9968,8.657,8.8358,360000.0],["1986-03-06",8.8358,8.9789,8.7464,8.9789,192000.0],["1986-03-07",8.9789,9.3545,8.9789,9.283,184000.0],["1986-03-10",9.2114,9.2114,8.9789,8.9789,237600.0],["1986-03-11",8.9789,9.2651,8.8895,9.1936,295600.0],["1986-03-12",9.1936,9.2293,8.9789,9.1578,200800.0],["1986-03-13",9.1578,9.283,9.0147,9.2114,172800.0],["1986-03-14",9.2114,9.5155,9.0862,9.5155,290800.0],["1986-03-17",9.5155,9.5155,9.122,9.1578,143600.0],["1986-03-18",9.1578,9.1578,9.0147,9.122,82400.0],["1986-03-19",9.122,9.1578,9.0505,9.0505,92800.0],["1986-03-20",9.0505,9.1399,9.0147,9.0147,128000.0],["1986-03-21",9.0147,9.0147,8.5854,8.5854,266000.0],["1986-03-24",8.6212,8.7464,8.6212,8.7106,313600.0],["1986-03-25",8.7106,8.8358,8.6927,8.8001,122800.0],["1986-03-26",8.9074,8.9968,8.9074,8.9968,190800.0],["1986-03-27",8.9968,9.1399,8.9968,9.0147,148800.0],["1986-03-31",9.0147,9.0326,8.8716,8.9253,155200.0],["1986-04-01",8.9253,8.9968,8.5854,8.8001,226400.0],["1986-04-02",8.8001,8.961,8.7285,8.961,171600.0],["1986-04-03",8.961,9.122,8.5139,8.6212,339600.0],["1986-04-04",8.6212,8.6749,8.1562,8.3708,414800.0],["1986-04-07",8.3708,8.4066,7.9594,8.2456,720800.0],["1986-04-08",8.4244,8.961,8.4244,8.961,748000.0],["1986-04-09",8.961,8.9968,8.5496,8.5854,253200.0],["1986-04-10",8.5854,8.9431,8.5854,8.9074,179600.0],["1986-04-11",8.9074,8.9431,8.7285,8.7643,333200.0],["1986-04-14",8.7822,8.9253,8.7822,8.9253,156000.0],["1986-04-15",8.9253,8.9968,8.8716,8.9253,326000.0],["1986-04-16",8.9253,9.0147,8.8716,8.9253,268800.0],["1986-04-17",8.9253,8.9968,8.9074,8.9968,227600.0],["1986-04-18",8.9968,9.122,8.9431,8.9968,175200.0],["1986-04-21",8.9968,9.3009,8.9789,9.2651,523600.0],["1986-04-22",9.2651,9.3009,9.0505,9.0862,249600.0],["1986-04-23",9.0862,9.1578,9.0862,9.122,60400.0],["1986-04-24",9.122,9.3188,9.0862,9.3009,228400.0],["1986-04-25",9.3009,9.3009,9.0862,9.2293,84400.0],["1986-04-28",9.2293,9.4261,9.1578,9.4261,342400.0],["1986-04-29",9.4261,9.444,9.1936,9.2293,81600.0],["1986-04-30",9.2293,9.2651,9.0147,9.1399,150000.0],["1986-05-01",9.1399,9.1578,8.9431,9.1578,157600.0],["1986-05-02",9.122,9.122,8.8358,8.9253,149200.0],["1986-05-05",8.9253,9.1578,8.8537,9.1578,60000.0],["1986-05-06",9.1578,9.283,9.0505,9.2114,232000.0],["1986-05-07",9.2114,9.2114,9.0147,9.1578,196800.0],["1986-05-08",9.1578,9.2293,8.9968,9.2114,184000.0],["1986-05-09",9.2114,9.2472,9.1041,9.1578,190000.0],["1986-05-12",9.1578,9.1936,8.9074,9.0862,158800.0],["1986-05-13",9.0862,9.1578,8.9968,9.1578,212000.0],["1986-05-14",9.1936,9.3009,9.1936,9.2472,274000.0],["1986-05-15",9.2472,9.3366,9.2114,9.2472,387200.0],["1986-05-16",9.2472,9.3903,9.2114,9.3366,162400.0],["1986-05-19",9.3366,9.444,9.3009,9.444,85600.0],["1986-05-20",9.444,9.9806,9.3366,9.9269,178800.0],["1986-05-21",9.9269,10.2488,9.8017,10.0521,410800.0],["1986-05-22",10.0521,10.2846,9.9448,10.1952,462000.0],["1986-05-23",10.1594,10.1594,10.0521,10.1594,246000.0],["1986-05-27",10.1594,10.2846,10.0521,10.1952,143600.0],["1986-05-28",10.1952,10.2131,10.0879,10.2131,420800.0],["1986-05-29",10.2131,10.3919,10.1236,10.3562,390800.0],["1986-05-30",10.3562,10.6423,10.3025,10.6423,337600.0],["1986-06-02",10.6423,10.696,10.5529,10.5887,249600.0],["1986-06-03",10.5887,10.7318,10.4993,10.7318,286000.0],["1986-06-04",10.7318,10.8391,10.6245,10.6781,182000.0],["1986-06-05",10.696,10.8212,10.696,10.7676,62000.0],["1986-06-06",10.7675,10.8033,10.6245,10.6602,162800.0],["1986-06-09",10.6245,10.6245,10.3204,10.374,126800.0],["1986-06-10",10.374,10.374,10.1952,10.2667,202400.0],["1986-06-11",10.2667,10.4277,10.2488,10.4277,93600.0],["1986-06-12",10.4277,10.4456,10.3383,10.4098,178000.0],["1986-06-13",10.4098,10.7318,10.3562,10.696,220400.0],["1986-06-16",10.696,10.857,10.696,10.7854,394400.0],["1986-06-17",10.7854,10.8212,10.696,10.8033,260400.0],["1986-06-18",10.8033,10.9464,10.7854,10.9106,252400.0],["1986-06-19",10.9106,11.1432,10.8391,11.0895,230800.0],["1986-06-20",11.1074,11.4472,11.1074,11.4472,276400.0],["1986-06-23",11.4472,11.5188,11.322,11.3578,270400.0],["1986-06-24",11.3578,11.3578,11.2505,11.3041,223600.0],["1986-06-25",11.3041,11.483,11.3041,11.483,407600.0],["1986-06-26",11.483,12.0196,11.4115,12.0196,555200.0],["1986-06-27",12.0196,12.0196,11.6798,11.7871,210800.0],["1986-06-30",11.7871,11.8407,11.4472,11.644,390400.0],["1986-07-01",11.644,11.644,11.3757,11.483,375600.0],["1986-07-02",11.483,11.5545,11.4115,11.4472,341600.0],["1986-07-03",11.4472,11.4472,11.2326,11.3041,191600.0],["1986-07-07",11.3041,11.3757,10.8749,11.0537,302800.0],["1986-07-08",10.9106,10.9106,10.1594,10.696,712000.0],["1986-07-09",10.7318,10.9106,10.7318,10.8391,312400.0],["1986-07-10",10.8391,11.0895,10.8391,10.9285,428800.0],["1986-07-11",10.9285,11.0001,10.9106,10.9643,180000.0],["1986-07-14",10.9285,10.9285,10.4456,10.4814,198000.0],["1986-07-15",10.4456,10.4456,10.0342,10.0521,1187600.0],["1986-07-16",10.1594,10.4098,10.1594,10.3025,660800.0],["1986-07-17",10.2667,10.4098,10.2667,10.3383,148400.0],["1986-07-18",10.3919,10.7675,10.2667,10.5529,582400.0],["1986-07-21",10.5171,10.8033,10.5171,10.7318,217600.0],["1986-07-22",10.8033,11.1074,10.8033,10.9106,715200.0],["1986-07-23",10.9464,11.161,10.8749,11.0537,302400.0],["1986-07-24",11.1253,11.1968,10.8033,10.9106,304800.0],["1986-07-25",10.8749,11.018,10.8749,10.8749,91600.0],["1986-07-28",10.9106,10.9822,10.6423,10.6781,212400.0],["1986-07-29",10.6066,10.6781,10.3741,10.4814,344000.0],["1986-07-30",10.5171,10.7318,10.4456,10.7318,196800.0],["1986-07-31",10.7139,10.8391,10.6245,10.696,347600.0],["1986-08-01",10.7675,10.8749,10.696,10.696,369200.0],["1986-08-04",10.6245,10.7318,10.4993,10.7318,241600.0],["1986-08-05",10.7675,10.857,10.696,10.7318,158000.0],["1986-08-06",10.8033,10.8212,10.5529,10.5708,295200.0],["1986-08-07",10.5529,10.5708,10.374,10.4098,146000.0],["1986-08-08",10.3741,10.4814,10.3025,10.3562,168000.0],["1986-08-11",10.3919,10.5887,10.3919,10.5529,187600.0],["1986-08-12",10.6245,10.7318,10.5887,10.7139,144400.0],["1986-08-13",10.7497,10.9285,10.696,10.8749,327600.0],["1986-08-14",10.8033,10.857,10.7318,10.8033,266800.0],["1986-08-15",10.8391,10.9106,10.7318,10.7854,344400.0],["1986-08-18",10.8033,10.8391,10.7318,10.8033,144000.0],["1986-08-19",10.8749,10.8749,10.7318,10.7676,291600.0],["1986-08-20",10.8033,10.8928,10.7676,10.8928,146800.0],["1986-08-21",10.9643,11.018,10.8391,10.9822,243200.0],["1986-08-22",11.018,11.0716,10.9822,10.9822,170000.0],["1986-08-25",11.018,11.0358,10.7854,10.8033,62400.0],["1986-08-26",10.7676,11.1432,10.7676,11.1074,389200.0],["1986-08-27",11.0537,11.2147,11.0537,11.1432,195600.0],["1986-08-28",11.1074,11.1432,11.018,11.018,224000.0],["1986-08-29",11.0716,11.1432,11.018,11.0716,249600.0],["1986-09-02",11.0358,11.1253,10.8928,10.9822,201600.0],["1986-09-03",10.9285,11.0895,10.857,11.0895,292800.0],["1986-09-04",11.1253,11.161,11.0716,11.161,126000.0],["1986-09-05",11.161,11.161,10.857,10.8749,318800.0],["1986-09-08",10.8033,10.857,10.6245,10.7139,153600.0],["1986-09-09",10.6781,10.7139,10.4098,10.5171,424800.0],["1986-09-10",10.4814,10.4814,10.231,10.2846,302800.0],["1986-09-11",10.1952,10.1952,9.5871,9.5871,897200.0],["1986-09-12",9.5871,9.6228,9.2114,9.5155,980000.0],["1986-09-15",9.5155,9.5513,9.3366,9.4797,602400.0],["1986-09-16",9.4797,9.5334,9.283,9.5155,269200.0],["1986-09-17",9.5334,9.6586,9.3903,9.6228,334800.0],["1986-09-18",9.5871,9.5871,9.2472,9.5155,220400.0],["1986-09-19",9.4797,9.6586,9.3903,9.6586,354000.0],["1986-09-22",9.6586,10.0521,9.5871,10.0521,202800.0],["1986-09-23",10.0879,10.0879,9.8553,9.8911,188800.0],["1986-09-24",9.9627,10.1952,9.8911,10.1594,259200.0],["1986-09-25",10.1594,10.1594,9.8911,9.9805,156000.0],["1986-09-26",9.9448,10.0521,9.8732,9.9805,166000.0],["1986-09-29",9.9627,9.9627,9.6765,9.8375,148800.0],["1986-09-30",9.8375,9.9984,9.8375,9.9805,242000.0],["1986-10-01",9.9806,10.231,9.9806,10.1236,341600.0],["1986-10-02",10.1415,10.3025,10.1058,10.3025,146000.0],["1986-10-03",10.374,10.4456,10.3383,10.374,262800.0],["1986-10-06",10.5171,10.5887,10.3025,10.5171,149200.0],["1986-10-07",10.5887,11.018,10.4456,11.018,169000.0],["1986-10-08",11.3757,11.3757,11.0537,11.1968,618200.0],["1986-10-09",11.3041,11.4114,11.1968,11.2326,549600.0],["1986-10-10",11.161,11.161,10.8749,10.8749,166200.0],["1986-10-13",10.8033,10.8391,10.7318,10.8391,28200.0],["1986-10-14",10.7676,10.8391,10.5887,10.8033,42200.0],["1986-10-15",10.8033,11.018,10.7675,10.8749,147200.0],["1986-10-16",10.9464,10.9464,10.7318,10.8033,103400.0],["1986-10-17",10.8033,10.8033,10.5887,10.696,137400.0],["1986-10-20",10.5529,10.6245,10.3383,10.6245,174600.0],["1986-10-21",10.696,10.8749,10.6602,10.8033,430000.0],["1986-10-22",10.696,10.8749,10.6245,10.7676,165800.0],["1986-10-23",10.696,10.8749,10.5887,10.7676,139800.0],["1986-10-24",10.6245,10.8749,10.6245,10.6602,172000.0],["1986-10-27",10.6245,10.8033,10.5529,10.7318,92600.0],["1986-10-28",10.5887,10.696,10.4098,10.5529,186800.0],["1986-10-29",10.4456,10.4456,10.231,10.3025,242600.0],["1986-10-30",10.4456,10.8391,10.4098,10.5887,593000.0],["1986-10-31",10.5171,10.6245,10.4456,10.5529,179800.0],["1986-11-03",10.4814,10.5529,10.374,10.5529,124000.0],["1986-11-04",10.4814,10.5171,10.3741,10.5171,196800.0],["1986-11-05",10.4456,10.4456,10.374,10.4098,108000.0],["1986-11-06",10.4456,10.5529,10.3741,10.5171,316800.0],["1986-11-07",10.5171,10.5529,10.3025,10.4456,104800.0],["1986-11-10",10.4098,10.4814,10.3025,10.4814,233600.0],["1986-11-11",10.374,10.4814,10.3025,10.374,95000.0],["1986-11-12",10.3025,10.3741,10.2667,10.3383,173200.0],["1986-11-13",10.3741,10.4098,10.1952,10.1952,242800.0],["1986-11-14",10.1594,10.3383,10.0879,10.1594,195000.0],["1986-11-17",10.1594,10.231,10.0521,10.1594,192600.0],["1986-11-18",10.1594,10.231,9.909,9.909,210400.0],["1986-11-19",9.909,10.0163,9.8732,10.0163,242800.0],["1986-11-20",10.0879,10.374,10.0163,10.374,227600.0],["1986-11-21",10.231,10.5887,10.231,10.5171,248200.0],["1986-11-24",10.4814,10.6602,10.374,10.5887,403800.0],["1986-11-25",10.6602,10.6602,10.5171,10.5887,286000.0],["1986-11-26",10.4814,10.6245,10.3741,10.4456,180600.0],["1986-11-28",10.3741,10.4814,10.3383,10.4456,199400.0],["1986-12-01",10.3741,10.4814,9.9806,10.4814,166400.0],["1986-12-02",10.5529,10.6602,10.4814,10.6602,423600.0],["1986-12-03",10.696,11.018,10.5171,10.6602,369600.0],["1986-12-04",10.6602,10.696,10.4814,10.5887,376200.0],["1986-12-05",10.5887,10.7318,10.5171,10.696,339800.0],["1986-12-08",10.7318,10.7675,10.5529,10.6602,211400.0],["1986-12-09",10.6602,10.7675,10.5887,10.6602,183200.0],["1986-12-10",10.6602,10.8749,10.5887,10.8391,427800.0],["1986-12-11",10.9464,10.9464,10.374,10.5529,440400.0],["1986-12-12",10.5171,10.5529,10.1952,10.4456,238000.0],["1986-12-15",10.231,10.231,9.909,10.0521,367400.0],["1986-12-16",10.0879,10.3383,10.0879,10.2667,421800.0],["1986-12-17",10.231,10.4814,10.1594,10.4456,314000.0],["1986-12-18",10.5171,10.5529,10.3025,10.3025,233200.0],["1986-12-19",10.3025,11.0895,10.1236,11.018,695400.0],["1986-12-22",10.8749,10.8749,10.374,10.8749,457200.0],["1986-12-23",10.8749,10.9106,10.4456,10.4814,930000.0],["1986-12-24",10.3741,10.4814,10.3741,10.4456,151400.0],["1986-12-26",10.4098,10.5171,10.4098,10.4814,118400.0],["1986-12-29",10.5171,10.5171,10.1952,10.231,108000.0],["1986-12-30",10.3025,10.3025,10.1236,10.1952,112800.0],["1986-12-31",10.1594,10.231,9.909,10.1594,304400.0],["1987-01-02",10.1594,10.3383,10.1236,10.3025,134400.0],["1987-01-05",10.3383,10.4098,10.3025,10.3383,357800.0],["1987-01-06",10.3383,10.4456,10.231,10.2667,414200.0],["1987-01-07",10.1594,10.374,10.1594,10.374,709200.0],["1987-01-08",10.7318,11.0537,10.6602,11.018,789000.0],["1987-01-09",11.0895,11.161,10.8749,11.1253,343800.0],["1987-01-12",11.0895,11.4115,11.0537,11.2684,238800.0],["1987-01-13",11.1968,11.2326,10.9106,10.9464,635200.0],["1987-01-14",10.8749,10.9822,10.7318,10.8391,267200.0],["1987-01-15",10.8749,11.3757,10.8749,11.3757,381600.0],["1987-01-16",11.3041,11.3041,10.8749,11.1253,358200.0],["1987-01-19",11.161,11.2326,11.0537,11.161,217200.0],["1987-01-20",11.161,11.1968,10.696,10.8749,296200.0],["1987-01-21",10.8749,11.0895,10.7318,10.8749,271000.0],["1987-01-22",10.8033,11.161,10.8033,11.0895,340600.0],["1987-01-23",11.161,11.6976,10.9106,10.9822,864800.0],["1987-01-26",11.0537,11.3757,10.8749,11.1253,195000.0],["1987-01-27",11.161,11.3041,11.018,11.161,209000.0],["1987-01-28",11.161,11.5188,11.1253,11.5188,544000.0],["1987-01-29",11.5903,11.5903,11.3399,11.5188,459400.0],["1987-01-30",11.5188,11.5545,11.3399,11.5545,311400.0],["1987-02-02",11.5545,11.6976,11.483,11.6619,477400.0],["1987-02-03",11.6976,11.6976,11.4472,11.6619,184000.0],["1987-02-04",11.6619,12.0196,11.5545,12.0196,291400.0],["1987-02-05",12.5204,12.5562,12.1627,12.2342,357000.0],["1987-02-06",12.27,12.27,12.1627,12.2342,235200.0],["1987-02-09",12.3415,12.5204,12.3058,12.4131,267400.0],["1987-02-10",12.4131,12.4489,12.2342,12.3058,234000.0],["1987-02-11",12.3058,12.3773,12.1985,12.3415,275200.0],["1987-02-12",12.2342,12.3415,11.948,12.2342,241000.0],["1987-02-13",12.2342,12.8066,12.2342,12.6635,443000.0],["1987-02-17",12.5562,13.1285,12.5562,12.9497,385200.0],["1987-02-18",12.8781,13.1285,12.6993,12.9497,538200.0],["1987-02-19",13.0928,13.4505,13.0212,13.4505,512000.0],["1987-02-20",13.4147,13.4147,13.0928,13.1643,281000.0],["1987-02-23",13.3074,13.3432,13.057,13.2359,712200.0],["1987-02-24",13.2359,13.4505,13.2359,13.4505,440000.0],["1987-02-25",13.3074,13.6651,13.2716,13.5936,324800.0],["1987-02-26",13.522,13.7367,13.057,13.7367,315000.0],["1987-02-27",13.0928,13.6651,13.057,13.0928,257600.0],["1987-03-02",13.057,13.2001,12.9497,13.1643,242800.0],["1987-03-03",13.2359,13.2359,12.8066,12.8781,378600.0],["1987-03-04",12.735,13.1285,12.592,13.0212,571600.0],["1987-03-05",13.0928,13.4147,13.057,13.2359,263000.0],["1987-03-06",13.2716,13.2716,13.1643,13.2716,227600.0],["1987-03-09",13.3432,13.3432,12.6277,12.8781,333800.0],["1987-03-10",12.8066,13.0212,12.8066,13.0212,217200.0],["1987-03-11",13.1285,13.1643,12.7708,12.7708,177000.0],["1987-03-12",12.8424,12.8424,12.6635,12.8066,293800.0],["1987-03-13",12.735,13.1643,12.735,12.9497,360000.0],["1987-03-16",12.8066,12.8781,12.6993,12.8781,256600.0],["1987-03-17",12.8066,12.9139,12.735,12.9139,197600.0],["1987-03-18",12.9139,13.0928,12.7708,12.8424,171800.0],["1987-03-19",12.7708,13.1643,12.7351,13.1643,416200.0],["1987-03-20",13.1285,13.4505,13.1285,13.3432,502400.0],["1987-03-23",13.1643,13.4505,13.1643,13.379,299400.0],["1987-03-24",13.3074,13.4863,13.2359,13.4505,193000.0],["1987-03-25",13.3789,13.522,13.2716,13.3432,590000.0],["1987-03-26",13.2359,13.4505,12.9497,12.9497,258600.0],["1987-03-27",12.9497,13.057,12.592,12.6993,331200.0],["1987-03-30",12.3773,12.3773,11.948,12.2342,521200.0],["1987-03-31",12.27,12.6635,12.1627,12.5204,416000.0],["1987-04-01",12.1627,12.4131,12.0196,12.27,533000.0],["1987-04-02",12.27,12.3415,12.0196,12.1985,408200.0],["1987-04-03",12.0911,12.2342,12.0196,12.1985,519000.0],["1987-04-06",12.1627,12.5204,12.0196,12.5204,483600.0],["1987-04-07",12.5919,13.2001,12.5204,12.8781,482400.0],["1987-04-08",13.0212,13.1285,12.9139,13.0212,310400.0],["1987-04-09",13.0928,13.1285,12.6993,12.8424,181400.0],["1987-04-10",12.735,12.8424,12.3773,12.4131,256400.0],["1987-04-13",12.3058,12.5204,12.0911,12.3058,217600.0],["1987-04-14",11.9123,12.0911,11.5903,11.7334,1522400.0],["1987-04-15",11.6976,12.2342,11.6976,12.1985,416200.0],["1987-04-16",12.3058,12.735,12.1269,12.6635,275000.0],["1987-04-20",12.592,12.9497,12.3058,12.3773,385400.0],["1987-04-21",12.3058,12.6277,12.0554,12.592,242600.0],["1987-04-22",12.6277,12.6277,12.1627,12.1627,402000.0],["1987-04-23",12.27,12.3058,11.805,11.948,183600.0],["1987-04-24",11.8765,11.8765,11.4472,11.6976,429200.0],["1987-04-27",11.5903,11.948,11.1968,11.6976,361800.0],["1987-04-28",11.6261,11.9123,11.5188,11.5545,245600.0],["1987-04-29",11.6619,11.805,11.3041,11.5188,393000.0],["1987-04-30",11.5188,11.7692,11.5188,11.6261,287200.0],["1987-05-01",11.6619,11.6976,11.483,11.5903,269000.0],["1987-05-04",11.5188,11.805,11.4472,11.805,148800.0],["1987-05-05",12.0196,12.4846,12.0196,12.3415,439600.0],["1987-05-06",12.3058,12.3416,12.0911,12.27,226800.0],["1987-05-07",12.1984,12.3058,12.1269,12.2342,420600.0],["1987-05-08",12.27,12.27,11.8765,12.0554,112600.0],["1987-05-11",12.0554,12.1985,11.948,11.948,165000.0],["1987-05-12",11.8765,11.948,11.7692,11.8765,167200.0],["1987-05-13",11.8765,11.9123,11.6976,11.805,408200.0],["1987-05-14",11.8765,11.9838,11.7692,11.805,212200.0],["1987-05-15",11.7334,11.7334,11.0895,11.3041,865000.0],["1987-05-18",11.3041,11.3399,10.9464,11.3399,1059400.0],["1987-05-19",11.3041,11.6619,11.1968,11.3041,231200.0],["1987-05-20",11.2326,11.5903,11.2326,11.3757,205200.0],["1987-05-21",11.5903,11.7692,11.5188,11.5545,319400.0],["1987-05-22",11.5545,11.8407,11.5545,11.7334,267400.0],["1987-05-26",11.6976,12.4131,11.6976,12.27,194200.0],["1987-05-27",12.1627,12.4131,12.0911,12.1269,175800.0],["1987-05-28",12.0911,12.4131,11.8407,12.27,129400.0],["1987-05-29",12.1627,12.3058,11.7692,11.9123,184400.0],["1987-06-01",11.805,11.9123,11.7334,11.805,212800.0],["1987-06-02",11.7334,11.8407,11.6619,11.805,230600.0],["1987-06-03",11.948,12.27,11.948,12.1627,184800.0],["1987-06-04",12.27,12.6993,12.1627,12.6277,173400.0],["1987-06-05",12.6277,12.6277,12.4131,12.4489,82200.0],["1987-06-08",12.3773,12.8781,12.3415,12.8424,189800.0],["1987-06-09",12.8066,13.2716,12.7708,13.2359,446200.0],["1987-06-10",13.1643,13.4505,12.9854,13.1285,340200.0],["1987-06-11",13.057,13.2359,12.9854,13.2359,199600.0],["1987-06-12",13.3074,13.3432,13.0928,13.1643,395000.0],["1987-06-15",13.2359,13.4505,13.1643,13.4147,419400.0],["1987-06-16",13.4863,13.8798,13.2716,13.7724,433800.0],["1987-06-17",13.7009,14.2017,13.7009,13.9871,530800.0],["1987-06-18",14.1302,14.1302,13.8798,13.9513,453200.0],["1987-06-19",13.9871,13.9871,13.5936,13.8798,369600.0],["1987-06-22",13.8082,13.9513,13.7367,13.9155,265600.0],["1987-06-23",13.8082,13.8798,13.4147,13.5578,531400.0],["1987-06-24",13.5578,13.5936,13.3432,13.4147,306200.0],["1987-06-25",13.4863,13.6651,13.379,13.379,263400.0],["1987-06-26",13.3074,13.3074,13.0928,13.2359,103600.0],["1987-06-29",13.1643,13.3432,13.1285,13.2716,260400.0],["1987-06-30",13.3074,13.4505,13.2716,13.4505,276800.0],["1987-07-01",13.379,13.4505,13.3074,13.4505,223400.0],["1987-07-02",13.3789,13.6294,13.3789,13.5578,121200.0],["1987-07-06",13.5936,13.6294,13.2359,13.2716,157800.0],["1987-07-07",13.3074,13.4147,13.1643,13.2716,134000.0],["1987-07-08",13.3789,13.4147,13.2359,13.3432,217800.0],["1987-07-09",13.4147,13.4147,13.2359,13.3074,201000.0],["1987-07-10",13.2716,13.4505,13.1643,13.4505,215400.0],["1987-07-13",13.379,13.379,12.9855,13.1643,129000.0],["1987-07-14",13.2359,13.3074,13.057,13.2716,112600.0],["1987-07-15",13.1285,13.2359,13.0212,13.1285,106200.0],["1987-07-16",13.057,13.1643,12.9854,13.057,130400.0],["1987-07-17",12.9855,12.9855,12.6635,12.9497,414000.0],["1987-07-20",12.8781,12.9139,12.7708,12.8066,62600.0],["1987-07-21",12.7708,12.8424,12.5204,12.592,253600.0],["1987-07-22",12.5562,12.7708,12.5204,12.6635,290200.0],["1987-07-23",12.592,12.6635,12.5562,12.6277,238200.0],["1987-07-24",12.6993,12.6993,12.6277,12.6635,104000.0],["1987-07-27",12.6635,12.8424,12.5919,12.7708,163800.0],["1987-07-28",12.8424,13.057,12.6993,12.9854,139000.0],["1987-07-29",12.9497,13.5936,12.9497,13.5936,224000.0],["1987-07-30",13.5936,13.7009,13.4505,13.5936,191400.0],["1987-07-31",13.522,13.6294,13.4863,13.6294,205200.0],["1987-08-03",13.5578,13.7367,13.522,13.5936,161200.0],["1987-08-04",13.522,13.5936,13.2359,13.2716,233000.0],["1987-08-05",13.2359,13.3789,13.2001,13.3432,328000.0],["1987-08-06",13.379,13.5936,13.2716,13.5936,333200.0],["1987-08-07",13.5936,13.7367,13.522,13.6651,625400.0],["1987-08-10",13.7009,13.8082,13.5936,13.6294,194800.0],["1987-08-11",13.5578,13.6651,13.2359,13.6651,510400.0],["1987-08-12",13.4863,13.5578,13.379,13.4863,319200.0],["1987-08-13",13.4505,13.5936,13.2359,13.4863,291600.0],["1987-08-14",13.4505,13.6651,13.4505,13.5936,300400.0],["1987-08-17",13.522,13.7009,13.522,13.7009,182800.0],["1987-08-18",13.6294,13.6294,13.4863,13.5936,288800.0],["1987-08-19",13.522,13.5578,13.2716,13.3432,226800.0],["1987-08-20",13.4147,13.4863,13.3074,13.4147,237400.0],["1987-08-21",13.3432,13.522,13.2001,13.522,584800.0],["1987-08-24",13.522,13.522,13.2359,13.2359,516800.0],["1987-08-25",13.3074,13.3074,12.9497,12.9854,543600.0],["1987-08-26",13.0928,13.2001,12.8781,13.057,418000.0],["1987-08-27",13.1285,13.1285,12.735,12.9139,396000.0],["1987-08-28",12.9497,12.9497,12.8066,12.8781,284000.0],["1987-08-31",12.8066,12.8066,12.1627,12.3773,1343600.0],["1987-09-01",12.569,12.7838,12.4615,12.569,712800.0],["1987-09-02",12.569,12.7122,12.4973,12.6764,547200.0],["1987-09-03",12.748,12.8196,12.4615,12.6048,181000.0],["1987-09-04",12.6048,12.748,12.3183,12.3183,182400.0],["1987-09-08",12.3183,12.3183,11.7453,12.2467,321200.0],["1987-09-09",12.3541,12.3541,11.9244,11.996,152000.0],["1987-09-10",12.0676,12.3541,12.0676,12.2109,231800.0],["1987-09-11",12.2109,12.5332,12.2109,12.4973,381400.0],["1987-09-14",12.569,12.6764,12.3183,12.4257,317200.0],["1987-09-15",12.3183,12.3183,12.1393,12.1393,268000.0],["1987-09-16",12.1034,12.2109,11.9602,11.996,295400.0],["1987-09-17",12.0318,12.0318,11.7812,11.8886,245600.0],["1987-09-18",11.7812,11.8886,11.6021,11.8528,611600.0],["1987-09-21",11.9602,12.0676,11.3157,11.3873,531800.0],["1987-09-22",11.4589,11.9244,11.244,11.9244,897400.0],["1987-09-23",11.9244,11.996,11.6737,11.8886,453800.0],["1987-09-24",11.9244,11.996,11.8528,11.9602,210400.0],["1987-09-25",11.996,12.0676,11.817,11.8886,414600.0],["1987-09-28",11.9602,12.1035,11.8528,12.0318,436200.0],["1987-09-29",12.1034,12.1034,11.6737,11.7095,244400.0],["1987-09-30",11.7812,11.8886,11.6021,11.7454,370800.0],["1987-10-01",11.7454,11.8886,11.7095,11.8886,901600.0],["1987-10-02",12.0318,12.2825,11.8886,12.2109,435000.0],["1987-10-05",12.2825,12.5331,12.1034,12.2467,293000.0],["1987-10-06",12.1751,12.2467,11.9602,12.0318,291200.0],["1987-10-07",12.1035,12.1035,11.7096,11.7812,578600.0],["1987-10-08",11.8528,11.9244,11.6021,11.7095,344600.0],["1987-10-09",11.7454,11.817,11.6737,11.7095,301800.0],["1987-10-12",11.6737,11.6737,11.1008,11.2798,763600.0],["1987-10-13",11.4231,11.5305,11.244,11.3156,546600.0],["1987-10-14",11.244,11.2798,10.7069,10.8143,486200.0],["1987-10-15",10.7427,11.065,10.4562,10.5278,848800.0],["1987-10-16",10.4562,10.5637,9.4894,10.2772,1031800.0],["1987-10-19",8.8806,9.4536,8.3077,8.4509,1490400.0],["1987-10-20",9.1671,9.8833,8.0928,9.2387,2020000.0],["1987-10-21",10.0265,10.2772,9.7401,9.8475,1347800.0],["1987-10-22",8.7016,9.4536,8.7016,9.382,905200.0],["1987-10-23",9.0955,9.3103,8.8806,9.0239,508200.0],["1987-10-26",8.6658,8.7374,8.3077,8.3793,559600.0],["1987-10-27",8.5225,8.7374,8.4509,8.4509,653800.0],["1987-10-28",8.3077,8.809,7.8064,8.5942,647800.0],["1987-10-29",8.5225,8.9881,8.5225,8.6658,352600.0],["1987-10-30",9.2387,9.382,8.5942,8.5942,668000.0],["1987-11-02",8.5942,9.5252,8.5942,9.1671,327000.0],["1987-11-03",9.0239,9.0239,8.5942,8.7374,424600.0],["1987-11-04",8.63,8.9164,8.5584,8.6658,531200.0],["1987-11-05",8.4509,8.809,8.4509,8.809,517000.0],["1987-11-06",8.7374,8.809,8.4867,8.5225,362200.0],["1987-11-09",8.3435,8.4151,8.0928,8.3435,511000.0],["1987-11-10",8.0212,8.2361,7.878,7.9496,898600.0],["1987-11-11",8.0928,8.3793,8.0212,8.3077,1448600.0],["1987-11-12",8.3793,8.7732,8.3793,8.63,497400.0],["1987-11-13",8.5584,8.8448,8.3077,8.4509,205200.0],["1987-11-16",8.4151,8.6658,8.3793,8.5942,238600.0],["1987-11-17",8.4867,8.5584,8.0212,8.5584,349000.0],["1987-11-18",8.4867,8.5584,8.1645,8.1645,326200.0],["1987-11-19",8.1286,8.3077,7.7706,7.878,392200.0],["1987-11-20",7.8064,7.9138,7.5915,7.7347,2080000.0],["1987-11-23",7.8064,7.8064,7.5199,7.6273,760200.0],["1987-11-24",7.7706,7.9138,7.6273,7.7706,793600.0],["1987-11-25",7.8422,7.878,7.6273,7.6631,515800.0],["1987-11-27",7.5915,7.878,7.5557,7.6631,154400.0],["1987-11-30",7.6588,7.6588,7.1914,7.479,573800.0],["1987-12-01",7.6229,7.6948,7.2992,7.4071,431200.0],["1987-12-02",7.4431,7.6948,7.3712,7.5869,240200.0],["1987-12-03",7.7307,7.7667,7.2992,7.3352,380600.0],["1987-12-04",7.2633,7.4431,7.1195,7.2633,410000.0],["1987-12-07",7.1914,7.479,7.1195,7.479,545400.0],["1987-12-08",7.5509,7.5509,7.1914,7.515,288600.0],["1987-12-09",7.5869,7.8386,7.515,7.8386,716000.0],["1987-12-10",7.9105,8.5577,7.6948,8.306,1185800.0],["1987-12-11",8.306,8.4858,8.1622,8.306,419200.0],["1987-12-14",8.2701,8.9892,8.2341,8.6656,534200.0],["1987-12-15",8.7016,8.8094,8.4858,8.5218,356800.0],["1987-12-16",8.6656,9.0971,8.5937,9.0971,320400.0],["1987-12-17",9.0252,9.0611,8.6296,8.7735,277000.0],["1987-12-18",9.169,9.169,8.8454,9.0252,805200.0],["1987-12-21",8.9173,9.169,8.8813,9.0611,297600.0],["1987-12-22",8.9173,9.0252,8.8454,8.9173,347600.0],["1987-12-23",8.9533,9.0971,8.8814,9.0252,313000.0],["1987-12-24",9.0611,9.169,8.9533,8.9892,243400.0],["1987-12-28",8.8094,8.9533,8.6296,8.8094,288600.0],["1987-12-29",8.7375,8.8454,8.5577,8.8094,168000.0],["1987-12-30",8.7735,9.0252,8.7735,9.0252,295600.0],["1987-12-31",8.8454,9.0611,8.7735,8.9173,235600.0],["1988-01-04",8.9892,9.4207,8.9892,8.9892,341000.0],["1988-01-05",9.205,9.3847,9.205,9.3128,297600.0],["1988-01-06",9.3128,9.3488,9.133,9.169,167000.0],["1988-01-07",9.205,9.205,8.9173,9.205,152200.0],["1988-01-08",9.205,9.205,8.378,8.6297,188200.0],["1988-01-11",8.378,9.0252,8.378,8.9892,251200.0],["1988-01-12",8.9173,8.9173,8.5577,8.8454,332000.0],["1988-01-13",8.7735,8.9533,8.6297,8.8454,455600.0],["1988-01-14",8.7735,8.8094,8.5937,8.7016,132000.0],["1988-01-15",8.9533,9.0252,8.7016,8.7735,314600.0],["1988-01-18",8.7016,8.7375,8.5937,8.7016,139400.0],["1988-01-19",8.7375,8.7375,8.5577,8.5577,216800.0],["1988-01-20",8.6297,8.6297,8.5218,8.6297,593800.0],["1988-01-21",8.6297,8.6297,8.0543,8.342,2036200.0],["1988-01-22",8.4139,8.4499,8.1262,8.1982,669400.0],["1988-01-25",8.1982,8.306,7.9105,8.0184,801400.0],["1988-01-26",8.0903,8.1263,7.9465,8.0543,557400.0],["1988-01-27",8.0543,8.1622,7.9465,8.0184,1031600.0],["1988-01-28",8.0903,8.2701,8.0903,8.1982,453400.0],["1988-01-29",8.2701,8.5937,8.2341,8.5577,596200.0],["1988-02-01",8.5937,8.6296,8.2701,8.3779,291600.0],["1988-02-02",8.3779,8.4499,8.2341,8.3779,196600.0],["1988-02-03",8.5218,8.5218,8.1982,8.1982,314400.0],["1988-02-04",8.2701,8.306,8.0903,8.2701,251200.0],["1988-02-05",8.306,8.378,8.1982,8.2341,137600.0],["1988-02-08",8.306,8.306,7.9824,8.0543,204000.0],["1988-02-09",8.1982,8.342,8.1622,8.342,142800.0],["1988-02-10",8.342,8.4499,8.1982,8.4499,470600.0],["1988-02-11",8.4858,8.7016,8.4499,8.4858,846400.0],["1988-02-12",8.5218,8.6656,8.4858,8.5937,633800.0],["1988-02-16",8.5937,8.6296,8.4858,8.5577,220800.0],["1988-02-17",8.5937,8.7016,8.5577,8.5937,388000.0],["1988-02-18",8.6297,8.6656,8.5218,8.5218,136200.0],["1988-02-19",8.5218,8.5937,8.4858,8.5937,356800.0],["1988-02-22",8.5937,9.0611,8.5218,9.0611,538600.0],["1988-02-23",9.169,9.2409,9.0971,9.133,776400.0],["1988-02-24",9.169,9.169,9.0611,9.133,329400.0],["1988-02-25",9.0611,9.0971,8.7735,8.8094,434200.0],["1988-02-26",8.7735,8.9173,8.7735,8.8454,144400.0],["1988-02-29",8.8094,9.205,8.8094,9.133,338000.0],["1988-03-01",9.1287,9.237,9.0926,9.1648,861200.0],["1988-03-02",9.237,9.273,9.1648,9.237,596600.0],["1988-03-03",9.237,9.273,9.1287,9.2009,384400.0],["1988-03-04",9.1287,9.1648,8.804,8.9122,491800.0],["1988-03-07",8.8761,9.0926,8.8401,8.8761,156800.0],["1988-03-08",8.804,9.1287,8.7679,9.0926,494600.0],["1988-03-09",9.1648,9.2009,9.0566,9.1648,321200.0],["1988-03-10",9.1648,9.1648,8.804,8.804,286800.0],["1988-03-11",8.9122,9.0205,8.7679,8.9483,305000.0],["1988-03-14",8.9483,9.0205,8.8761,8.9483,181000.0],["1988-03-15",9.0205,9.0205,8.7318,8.9122,277800.0],["1988-03-16",8.8401,8.9483,8.7318,8.8761,212400.0],["1988-03-17",8.8401,9.0926,8.8401,9.0566,447000.0],["1988-03-18",9.4174,9.4174,9.0566,9.1287,527400.0],["1988-03-21",9.2009,9.2009,8.8761,9.0205,135200.0],["1988-03-22",8.9483,9.237,8.9122,9.237,307800.0],["1988-03-23",9.237,9.3813,9.2009,9.273,489200.0],["1988-03-24",9.0566,9.0566,8.8761,8.9483,649600.0],["1988-03-25",8.9483,8.9483,8.7318,8.8401,450800.0],["1988-03-28",8.7679,8.8401,8.6957,8.8401,235400.0],["1988-03-29",8.804,8.8401,8.6597,8.6597,471200.0],["1988-03-30",8.6597,8.7318,8.4432,8.5514,539600.0],["1988-03-31",8.4071,8.5514,8.2267,8.5514,579200.0],["1988-04-04",8.4071,8.5153,8.371,8.4071,407000.0],["1988-04-05",8.4792,8.4792,8.2988,8.4792,676800.0],["1988-04-06",8.5514,8.9122,8.4071,8.804,355200.0],["1988-04-07",8.8761,8.8761,8.5514,8.8401,356600.0],["1988-04-08",8.9122,8.9122,8.6957,8.804,369600.0],["1988-04-11",8.7318,8.804,8.5875,8.804,339200.0],["1988-04-12",8.804,8.9483,8.7318,8.9483,198000.0],["1988-04-13",8.9483,9.2009,8.8761,9.2009,313000.0],["1988-04-14",9.0926,9.0926,8.6597,8.6597,533400.0],["1988-04-15",8.6597,8.8761,8.5514,8.8761,249200.0],["1988-04-18",8.7679,8.7679,8.4792,8.5875,214200.0],["1988-04-19",8.5875,8.6957,8.371,8.4432,370400.0],["1988-04-20",8.371,8.5875,8.371,8.4432,214000.0],["1988-04-21",8.4432,8.5153,8.2988,8.371,351600.0],["1988-04-22",8.4071,8.4432,8.2988,8.371,330000.0],["1988-04-25",8.3349,8.371,8.2628,8.2628,182600.0],["1988-04-26",8.2988,8.4071,8.2627,8.3349,516400.0],["1988-04-27",8.3349,8.371,8.2988,8.2988,273200.0],["1988-04-28",8.2988,8.5153,8.2988,8.371,177000.0],["1988-04-29",8.2988,8.4432,8.2267,8.2988,246600.0],["1988-05-02",8.3349,8.4071,8.2628,8.371,134200.0],["1988-05-03",8.2988,8.2988,8.0102,8.1906,283400.0],["1988-05-04",8.1906,8.1906,7.9741,8.0102,349800.0],["1988-05-05",8.0823,8.0823,7.9741,8.0102,206600.0],["1988-05-06",8.0102,8.1906,8.0102,8.0463,235600.0],["1988-05-09",8.0823,8.1184,7.9741,8.0463,180000.0],["1988-05-10",8.0823,8.2627,8.0823,8.2267,241800.0],["1988-05-11",8.1545,8.1545,7.9741,8.0102,221200.0],["1988-05-12",7.9741,8.2267,7.9741,8.0463,221800.0],["1988-05-13",8.0463,8.0463,7.7937,7.8298,217200.0],["1988-05-16",7.9019,8.0102,7.7937,8.0102,156800.0],["1988-05-17",8.0102,8.0463,7.8659,7.8659,158600.0],["1988-05-18",7.7937,7.7937,7.6133,7.6133,662400.0],["1988-05-19",7.6133,7.6854,7.2164,7.4689,639400.0],["1988-05-20",7.469,7.505,7.1803,7.3968,295400.0],["1988-05-23",7.3607,7.3607,7.1803,7.3607,336800.0],["1988-05-24",7.2885,7.505,7.2525,7.505,295400.0],["1988-05-25",7.505,7.5411,7.3607,7.3968,183800.0],["1988-05-26",7.4689,7.6133,7.3968,7.4689,615000.0],["1988-05-27",7.5772,7.5772,7.3968,7.4329,402000.0],["1988-05-31",7.4648,7.7547,7.4285,7.6822,295200.0],["1988-06-01",7.6459,7.9721,7.5735,7.9358,502600.0],["1988-06-02",7.8271,8.1533,7.7547,7.9721,279400.0],["1988-06-03",8.0445,8.0808,7.8996,8.0083,239600.0],["1988-06-06",7.9358,8.117,7.8634,8.117,441000.0],["1988-06-07",8.0445,8.0808,7.9721,8.0083,133600.0],["1988-06-08",8.0808,8.3344,8.0445,8.1895,298000.0],["1988-06-09",8.117,8.2982,8.117,8.1895,239800.0],["1988-06-10",8.1895,8.3344,8.0808,8.262,110800.0],["1988-06-13",8.262,8.262,7.8996,8.0445,213000.0],["1988-06-14",8.0808,8.262,7.9721,8.0808,457600.0],["1988-06-15",8.0808,8.117,7.9721,8.0808,563200.0],["1988-06-16",8.0083,8.1533,7.8271,8.0445,1224000.0],["1988-06-17",8.1895,8.1895,7.8634,8.117,541200.0],["1988-06-20",7.9721,8.0808,7.8996,7.8996,173800.0],["1988-06-21",7.9358,8.1895,7.8996,8.117,333000.0],["1988-06-22",8.117,8.2982,8.0445,8.1533,307200.0],["1988-06-23",8.1895,8.1895,7.9721,8.0808,246600.0],["1988-06-24",8.0808,8.0808,8.0083,8.0445,314400.0],["1988-06-27",7.9721,7.9721,7.7909,7.8271,203800.0],["1988-06-28",7.8271,7.8996,7.6822,7.8996,530600.0],["1988-06-29",7.9358,7.9358,7.7184,7.7184,256600.0],["1988-06-30",7.6822,7.8634,7.6822,7.8271,319000.0],["1988-07-01",7.8271,7.8271,7.6097,7.6459,191600.0],["1988-07-05",7.6459,7.7909,7.5372,7.7909,285200.0],["1988-07-06",7.8271,7.8634,7.6459,7.7184,435200.0],["1988-07-07",7.6459,7.7547,7.6097,7.7184,674600.0],["1988-07-08",7.6459,7.6822,7.5735,7.6459,143600.0],["1988-07-11",7.6459,7.7547,7.6459,7.7184,337400.0],["1988-07-12",7.6822,7.7547,7.6459,7.6822,229600.0],["1988-07-13",7.7546,7.8996,7.6097,7.8271,449800.0],["1988-07-14",7.8271,7.8634,7.7546,7.8271,219600.0],["1988-07-15",7.8271,7.9358,7.7546,7.8271,143400.0],["1988-07-18",7.7547,7.7909,7.5372,7.6822,509600.0],["1988-07-19",7.6822,7.6822,7.4648,7.5735,643000.0],["1988-07-20",7.4648,7.6459,7.4648,7.6097,704600.0],["1988-07-21",7.5735,7.6459,7.5372,7.5735,446400.0],["1988-07-22",7.6459,7.6459,7.5735,7.5735,354800.0],["1988-07-25",7.5735,7.6459,7.5735,7.6097,86800.0],["1988-07-26",7.6459,7.6822,7.5735,7.6822,240600.0],["1988-07-27",7.6459,7.7184,7.6097,7.6097,184200.0],["1988-07-28",7.5735,7.6822,7.5735,7.6459,102600.0],["1988-07-29",7.6097,7.8634,7.6097,7.8634,279000.0],["1988-08-01",7.8271,7.8634,7.7184,7.7909,224600.0],["1988-08-02",7.8271,7.8271,7.5735,7.6822,358800.0],["1988-08-03",7.7547,7.7547,7.5372,7.6097,559000.0],["1988-08-04",7.6822,7.6822,7.5735,7.6097,253200.0],["1988-08-05",7.5735,7.6822,7.5735,7.6459,201200.0],["1988-08-08",7.6822,7.6822,7.6097,7.6459,213600.0],["1988-08-09",7.7184,7.7909,7.6459,7.6822,192000.0],["1988-08-10",7.6459,7.7184,7.6097,7.6459,301800.0],["1988-08-11",7.6459,7.6822,7.5372,7.6097,241400.0],["1988-08-12",7.6097,7.6459,7.5735,7.6097,268200.0],["1988-08-15",7.5735,7.6822,7.5735,7.6097,300200.0],["1988-08-16",7.5372,7.7184,7.501,7.6459,531600.0],["1988-08-17",7.5735,7.5735,7.4648,7.5372,236400.0],["1988-08-18",7.5372,7.5372,7.4648,7.4648,1645600.0],["1988-08-19",7.501,7.6097,7.4648,7.501,506400.0],["1988-08-22",7.4285,7.4648,7.3198,7.356,155000.0],["1988-08-23",7.356,7.356,7.1386,7.2473,439800.0],["1988-08-24",7.3198,7.4648,7.2836,7.4648,122800.0],["1988-08-25",7.5372,7.5372,7.3923,7.3923,190400.0],["1988-08-26",7.3923,7.3923,7.0662,7.2111,1189000.0],["1988-08-29",7.2473,7.3198,7.2111,7.2473,240600.0],["1988-08-30",7.2823,7.3915,7.2823,7.3551,314600.0],["1988-08-31",7.3915,7.3915,7.3187,7.3187,242600.0],["1988-09-01",7.3187,7.3551,7.2459,7.2459,318600.0],["1988-09-02",7.2823,7.6464,7.2823,7.5372,316600.0],["1988-09-06",7.6464,7.8285,7.6464,7.7556,239000.0],["1988-09-07",7.7921,7.7921,7.6464,7.7192,489000.0],["1988-09-08",7.7192,7.8285,7.6828,7.7192,242200.0],["1988-09-09",7.7556,7.9741,7.7192,7.8285,176600.0],["1988-09-12",7.8649,7.9741,7.8649,7.9377,218600.0],["1988-09-13",7.8649,7.9377,7.8285,7.9377,133800.0],["1988-09-14",7.9741,8.0105,7.7556,7.9741,282600.0],["1988-09-15",7.9741,7.9741,7.8285,7.8285,248800.0],["1988-09-16",7.7192,8.1198,7.7192,8.0833,978400.0],["1988-09-19",8.0833,8.1198,7.9377,8.0469,187600.0],["1988-09-20",8.0105,8.1562,8.0105,8.1198,194800.0],["1988-09-21",8.1562,8.1926,8.0469,8.1198,130000.0],["1988-09-22",8.1198,8.1198,7.9741,8.0469,195600.0],["1988-09-23",8.0469,8.0833,7.9741,8.0833,245600.0],["1988-09-26",8.1198,8.1562,8.0469,8.1198,210000.0],["1988-09-27",8.1198,8.1562,8.0469,8.1198,189000.0],["1988-09-28",8.0833,8.1926,8.0833,8.1926,206200.0],["1988-09-29",8.1926,8.3018,8.1562,8.1926,192600.0],["1988-09-30",8.1926,8.3382,8.1562,8.1562,324000.0],["1988-10-03",8.1198,8.2654,8.1198,8.229,190000.0],["1988-10-04",8.229,8.229,8.1198,8.1198,159000.0],["1988-10-05",8.1198,8.1926,8.0105,8.1926,187600.0],["1988-10-06",8.229,8.2654,8.1198,8.1562,187800.0],["1988-10-07",8.229,8.5567,8.1562,8.5567,391200.0],["1988-10-10",8.5567,8.5567,8.3018,8.4475,93800.0],["1988-10-11",8.229,8.3018,8.1198,8.2654,233800.0],["1988-10-12",8.1198,8.1926,8.0833,8.0833,313200.0],["1988-10-13",8.1198,8.2654,8.0833,8.1926,135600.0],["1988-10-14",8.1926,8.3382,8.1926,8.3382,60200.0],["1988-10-17",8.2654,8.411,8.2654,8.3382,61600.0],["1988-10-18",8.3018,8.411,8.3018,8.3382,104800.0],["1988-10-19",8.411,8.411,7.7921,8.1198,329800.0],["1988-10-20",8.1562,8.2654,8.1198,8.1926,594800.0],["1988-10-21",8.1198,8.1562,8.0833,8.1562,187800.0],["1988-10-24",8.1562,8.1562,7.9741,8.0469,230000.0],["1988-10-25",8.0105,8.0469,7.9377,8.0105,165200.0],["1988-10-26",8.0105,8.0469,7.8285,7.9377,290800.0],["1988-10-27",7.8649,7.8649,7.7921,7.8285,143600.0],["1988-10-28",7.9377,8.1198,7.9377,8.0105,676800.0],["1988-10-31",8.0469,8.229,8.0105,8.1562,292000.0],["1988-11-01",8.3018,8.3018,8.0833,8.1198,739400.0],["1988-11-02",8.1926,8.1926,8.0833,8.1562,239600.0],["1988-11-03",8.229,8.229,8.0469,8.0833,209400.0],["1988-11-04",8.0469,8.1926,8.0469,8.0833,289000.0],["1988-11-07",8.0833,8.1562,8.0105,8.0833,297000.0],["1988-11-08",8.0833,8.229,8.0833,8.229,194600.0],["1988-11-09",8.1562,8.1562,7.8649,8.0105,275400.0],["1988-11-10",8.0105,8.0105,7.8285,7.9013,181400.0],["1988-11-11",7.9013,7.9013,7.5736,7.7921,200000.0],["1988-11-14",7.7192,7.7192,7.4279,7.6464,207400.0],["1988-11-15",7.6464,7.7921,7.61,7.7192,79600.0],["1988-11-16",7.7556,7.7556,7.4279,7.5372,187600.0],["1988-11-17",7.61,7.6828,7.4643,7.5008,137200.0],["1988-11-18",7.61,7.6464,7.3551,7.5008,497200.0],["1988-11-21",7.4279,7.5736,7.2823,7.5736,268400.0],["1988-11-22",7.5736,7.6464,7.3915,7.4644,402400.0],["1988-11-23",7.4643,7.5736,7.4643,7.5372,116000.0],["1988-11-25",7.5008,7.5008,7.4279,7.4279,85800.0],["1988-11-28",7.5008,7.61,7.4643,7.5736,142000.0],["1988-11-29",7.5008,7.61,7.4644,7.4644,143800.0],["1988-11-30",7.536,7.6458,7.4629,7.6092,174200.0],["1988-12-01",7.5726,7.7555,7.5726,7.6092,651600.0],["1988-12-02",7.5726,8.0116,7.5361,8.0116,466000.0],["1988-12-05",8.0116,8.2677,7.8653,8.0482,392400.0],["1988-12-06",8.0482,8.158,7.975,8.0848,234000.0],["1988-12-07",8.1214,8.1214,7.9019,7.975,472200.0],["1988-12-08",7.975,7.975,7.7555,7.8287,338200.0],["1988-12-09",7.8653,7.9385,7.8287,7.9019,252600.0],["1988-12-12",7.9385,7.9385,7.8287,7.8653,293000.0],["1988-12-13",7.8653,7.9019,7.8287,7.8653,275600.0],["1988-12-14",7.8653,7.9385,7.7921,7.9019,295800.0],["1988-12-15",7.8287,7.9019,7.7555,7.7921,346600.0],["1988-12-16",7.8287,7.8653,7.7555,7.8287,416800.0],["1988-12-19",7.7921,8.0116,7.7555,7.9019,335000.0],["1988-12-20",7.9019,8.0116,7.9019,7.9385,204800.0],["1988-12-21",7.9385,8.0116,7.9385,7.975,281200.0],["1988-12-22",8.0116,8.0482,7.9385,7.975,222200.0],["1988-12-23",7.975,8.0848,7.975,8.0116,215000.0],["1988-12-27",7.975,8.0116,7.975,8.0116,77000.0],["1988-12-28",8.0482,8.1214,8.0116,8.0482,174600.0],["1988-12-29",7.975,8.0848,7.975,8.0116,160800.0],["1988-12-30",7.975,8.0116,7.8653,7.8653,208800.0],["1989-01-03",7.9019,7.9019,7.719,7.8287,228200.0],["1989-01-04",7.7921,8.158,7.7556,8.158,226800.0],["1989-01-05",8.1214,8.3043,8.1214,8.1214,212600.0],["1989-01-06",8.0482,8.0848,7.9385,7.975,135400.0],["1989-01-09",8.0482,8.158,7.9385,7.9385,186600.0],["1989-01-10",7.9385,8.0116,7.8287,7.975,233800.0],["1989-01-11",8.0116,8.0482,7.8653,8.0482,112400.0],["1989-01-12",8.0482,8.0482,7.9019,7.9019,398800.0],["1989-01-13",7.9385,7.975,7.8287,7.9019,408600.0],["1989-01-16",7.975,7.975,7.9019,7.9385,296400.0],["1989-01-17",7.9385,7.975,7.8287,7.8653,96200.0],["1989-01-18",7.8653,8.0116,7.7921,7.975,155800.0],["1989-01-19",7.9385,8.0116,7.9385,7.975,166200.0],["1989-01-20",7.9385,8.0116,7.9385,8.0116,150200.0],["1989-01-23",8.0482,8.0848,7.9385,8.0116,214200.0],["1989-01-24",8.0848,8.158,8.0116,8.0848,289600.0],["1989-01-25",8.158,8.3409,8.0848,8.3409,263200.0],["1989-01-26",8.3043,8.5238,8.3043,8.414,390000.0],["1989-01-27",8.3775,8.4506,8.2311,8.3043,200800.0],["1989-01-30",8.2677,8.4872,8.2677,8.4506,163400.0],["1989-01-31",8.3043,8.5604,8.2677,8.5238,287800.0],["1989-02-01",8.5604,8.5604,8.414,8.4506,686400.0],["1989-02-02",8.4506,8.4872,8.3409,8.3409,250600.0],["1989-02-03",8.414,8.5238,8.2311,8.2311,184200.0],["1989-02-06",8.3043,8.3775,8.2677,8.3775,229200.0],["1989-02-07",8.414,8.6701,8.414,8.597,586000.0],["1989-02-08",8.6701,8.6701,8.5238,8.5604,281200.0],["1989-02-09",8.4872,8.5604,8.3775,8.3775,199600.0],["1989-02-10",8.3043,8.4872,8.1945,8.3043,589400.0],["1989-02-13",8.2311,8.3043,8.0482,8.1945,181600.0],["1989-02-14",8.1214,8.414,8.0848,8.2677,130400.0],["1989-02-15",8.1945,8.3775,8.1945,8.2677,87800.0],["1989-02-16",8.2677,8.3409,8.1945,8.2311,41000.0],["1989-02-17",8.2311,8.3043,8.1945,8.3043,107600.0],["1989-02-21",8.4506,8.4506,8.2311,8.2677,138800.0],["1989-02-22",8.2677,8.2677,8.0482,8.0482,547200.0],["1989-02-23",8.0116,8.1945,7.975,8.1214,117400.0],["1989-02-24",8.1214,8.1945,7.975,7.975,166600.0],["1989-02-27",7.9019,8.0482,7.8653,7.975,108400.0],["1989-02-28",8.0471,8.1206,7.9736,8.0838,114800.0],["1989-03-01",8.194,8.2308,7.9001,7.9368,272200.0],["1989-03-02",7.9368,8.0471,7.9001,7.9736,117200.0],["1989-03-03",7.9736,8.194,7.9368,8.0471,269400.0],["1989-03-06",8.1206,8.1206,8.0471,8.0838,228600.0],["1989-03-07",8.0103,8.0838,7.9368,7.9736,135800.0],["1989-03-08",7.9736,8.0471,7.7899,7.8633,277800.0],["1989-03-09",7.8266,7.9001,7.6429,7.6429,580800.0],["1989-03-10",7.6429,7.8266,7.5694,7.7164,353800.0],["1989-03-13",7.7164,8.0838,7.7164,7.7531,238800.0],["1989-03-14",7.8266,7.8633,7.7164,7.8266,261600.0],["1989-03-15",7.7899,7.9368,7.7899,7.8633,203600.0],["1989-03-16",7.9001,7.9368,7.8633,7.8633,475000.0],["1989-03-17",7.5694,7.7531,7.5326,7.7164,654600.0],["1989-03-20",7.6796,7.8266,7.6061,7.6429,335200.0],["1989-03-21",7.6429,7.7164,7.6061,7.6429,111200.0],["1989-03-22",7.6796,7.7164,7.6429,7.6796,195400.0],["1989-03-23",7.7164,7.8633,7.6796,7.7531,189400.0],["1989-03-27",7.7899,7.9736,7.7531,7.8633,196600.0],["1989-03-28",7.8633,7.9368,7.7898,7.7898,238600.0],["1989-03-29",7.7899,7.8633,7.7164,7.7531,197600.0],["1989-03-30",7.6796,7.7899,7.6796,7.7531,141800.0],["1989-03-31",7.7898,7.7898,7.7164,7.7898,183400.0],["1989-04-03",7.7531,8.1206,7.7531,8.0838,239400.0],["1989-04-04",8.1573,8.4145,8.0471,8.3778,705600.0],["1989-04-05",8.3043,8.341,8.194,8.2675,168200.0],["1989-04-06",8.2308,8.2308,8.1206,8.194,547000.0],["1989-04-07",8.1573,8.2308,8.1206,8.1573,157600.0],["1989-04-10",8.194,8.2675,8.0838,8.1573,107400.0],["1989-04-11",8.1206,8.2308,8.0838,8.0838,147800.0],["1989-04-12",8.1206,8.3043,8.1206,8.3043,166400.0],["1989-04-13",8.2675,8.2675,8.0471,8.1206,219400.0],["1989-04-14",8.194,8.2308,7.9368,8.194,391600.0],["1989-04-17",8.194,8.2308,8.0103,8.2308,164200.0],["1989-04-18",8.194,8.5247,8.194,8.5247,387600.0],["1989-04-19",8.488,8.5982,8.4145,8.4513,396200.0],["1989-04-20",8.488,8.5247,8.341,8.4145,362800.0],["1989-04-21",8.4145,8.488,8.341,8.4513,166800.0],["1989-04-24",8.3778,8.4513,8.3043,8.341,238800.0],["1989-04-25",8.3778,8.488,8.2675,8.2675,171000.0],["1989-04-26",8.341,8.4513,8.3043,8.3778,417000.0],["1989-04-27",8.3778,8.488,8.341,8.4145,181800.0],["1989-04-28",8.4513,8.5982,8.4145,8.488,376600.0],["1989-05-01",8.5982,8.9289,8.5247,8.8922,381000.0],["1989-05-02",8.8554,8.9657,8.7085,8.7452,538000.0],["1989-05-03",8.7085,8.782,8.635,8.7452,365000.0],["1989-05-04",8.7452,8.8554,8.6717,8.782,295200.0],["1989-05-05",8.8187,8.8187,8.5982,8.5982,451800.0],["1989-05-08",8.5615,8.6717,8.488,8.5982,364400.0],["1989-05-09",8.635,8.7452,8.635,8.7085,263000.0],["1989-05-10",8.7452,8.8187,8.7085,8.782,162600.0],["1989-05-11",8.7452,8.8187,8.7452,8.7452,176400.0],["1989-05-12",8.8187,8.8922,8.7085,8.8922,517600.0],["1989-05-15",8.8187,8.9289,8.782,8.8554,433800.0],["1989-05-16",8.8554,8.8922,8.782,8.782,232200.0],["1989-05-17",8.8187,8.9289,8.782,8.8922,426400.0],["1989-05-18",8.9289,8.9657,8.8554,8.9289,497200.0],["1989-05-19",8.9289,9.0024,8.8554,8.8554,676600.0],["1989-05-22",8.9657,9.0392,8.8922,8.8922,239400.0],["1989-05-23",8.8187,8.8554,8.7452,8.7452,554000.0],["1989-05-24",8.782,9.0392,8.782,8.9657,216200.0],["1989-05-25",8.9289,9.1861,8.9289,9.1127,328400.0],["1989-05-26",9.3699,9.5168,9.2964,9.4434,583400.0],["1989-05-30",9.4434,9.5168,9.3699,9.4066,723400.0],["1989-05-31",9.4051,9.7002,9.3683,9.6633,500200.0],["1989-06-01",9.6633,9.6633,9.5158,9.5527,458200.0],["1989-06-02",9.5896,9.6264,9.5158,9.5158,371800.0],["1989-06-05",9.5527,9.5527,9.2945,9.2945,193400.0],["1989-06-06",9.2945,9.442,9.1838,9.442,441400.0],["1989-06-07",9.5158,9.6264,9.3314,9.442,261000.0],["1989-06-08",9.5158,9.6264,9.3683,9.5896,187600.0],["1989-06-09",9.5158,10.2534,9.5158,9.9953,431000.0],["1989-06-12",9.9953,9.9953,9.6633,9.774,188200.0],["1989-06-13",9.7002,9.774,9.6264,9.7002,57200.0],["1989-06-14",9.6633,9.7002,9.4789,9.5896,540000.0],["1989-06-15",9.5158,9.5527,9.3683,9.442,123400.0],["1989-06-16",9.7002,9.7002,9.2945,9.3683,465000.0],["1989-06-19",9.2945,9.3683,9.2945,9.2945,100600.0],["1989-06-20",9.3314,9.3314,9.1101,9.147,334800.0],["1989-06-21",9.147,9.147,8.9257,8.9625,443200.0],["1989-06-22",8.9625,9.1101,8.9625,9.1101,220000.0],["1989-06-23",9.0363,9.147,8.9994,9.147,306200.0],["1989-06-26",9.2207,9.2207,9.0363,9.0732,402200.0],["1989-06-27",9.0732,9.3683,9.0732,9.3683,571800.0],["1989-06-28",9.3683,9.3683,9.0363,9.147,146800.0],["1989-06-29",9.147,9.147,8.8519,8.9257,153800.0],["1989-06-30",8.9625,9.0732,8.6306,9.0732,254400.0],["1989-07-03",8.9994,9.1101,8.8888,9.1101,135000.0],["1989-07-05",9.0732,9.0732,8.9257,9.0363,90400.0],["1989-07-06",9.1101,9.2576,8.8519,9.2207,212400.0],["1989-07-07",9.147,9.4051,9.0732,9.2945,263600.0],["1989-07-10",9.2576,9.3314,8.9994,9.1838,114600.0],["1989-07-11",9.1101,9.4051,9.1101,9.2576,246000.0],["1989-07-12",9.2576,9.5527,9.2207,9.4789,183400.0],["1989-07-13",9.3683,9.5158,9.3314,9.442,435200.0],["1989-07-14",9.442,9.7371,9.4051,9.6633,339800.0],["1989-07-17",9.6264,9.7002,9.4789,9.5527,100200.0],["1989-07-18",9.5527,9.6633,9.4789,9.4789,130800.0],["1989-07-19",9.442,9.6633,9.442,9.6633,179400.0],["1989-07-20",9.7371,9.7371,9.5896,9.6633,236600.0],["1989-07-21",9.5527,9.6264,9.5158,9.6264,218400.0],["1989-07-24",9.5527,9.5896,9.442,9.5158,154800.0],["1989-07-25",9.4789,9.7002,9.4051,9.442,144000.0],["1989-07-26",9.3683,9.5158,9.2945,9.4789,327600.0],["1989-07-27",9.442,9.5527,9.442,9.4789,159200.0],["1989-07-28",9.4789,9.6633,9.3314,9.5158,289000.0],["1989-07-31",9.5527,9.6264,9.4051,9.5896,127600.0],["1989-08-01",9.6633,9.8108,9.5896,9.6633,304400.0],["1989-08-02",9.5896,9.6264,9.3314,9.5158,108200.0],["1989-08-03",9.5158,9.5158,9.3683,9.442,50200.0],["1989-08-04",9.3314,9.3683,9.0732,9.2576,145000.0],["1989-08-07",9.2576,9.4789,9.1838,9.3683,204600.0],["1989-08-08",9.4051,9.5527,9.2945,9.5527,346800.0],["1989-08-09",9.5158,9.6633,9.5158,9.5158,171200.0],["1989-08-10",9.5158,9.6633,9.4051,9.5896,238400.0],["1989-08-11",9.5158,9.6633,9.4789,9.5527,248800.0],["1989-08-14",9.5527,9.7002,9.5527,9.6264,279200.0],["1989-08-15",9.6264,9.7371,9.5527,9.6633,270600.0],["1989-08-16",9.6264,9.6633,9.3314,9.3683,151200.0],["1989-08-17",9.2945,9.3683,9.1838,9.2945,401400.0],["1989-08-18",9.2945,9.4051,9.2207,9.3683,251000.0],["1989-08-21",9.4051,9.442,9.0732,9.1101,219600.0],["1989-08-22",9.0363,9.0732,8.9257,9.0363,214600.0],["1989-08-23",9.0363,9.3314,9.0363,9.2945,276000.0],["1989-08-24",9.3683,9.7371,9.3683,9.7371,443000.0],["1989-08-25",9.6264,9.7002,9.3314,9.4051,134600.0],["1989-08-28",9.4051,9.5158,9.2576,9.442,92400.0],["1989-08-29",9.442,9.5158,9.1838,9.2207,115000.0],["1989-08-30",9.2963,9.3333,9.0741,9.2592,155200.0],["1989-08-31",9.3333,9.4074,9.2592,9.3333,106800.0],["1989-09-01",9.3704,9.5926,9.3704,9.5555,160000.0],["1989-09-05",9.4815,9.5185,9.2963,9.4444,119000.0],["1989-09-06",9.4074,9.4444,9.2592,9.3704,212600.0],["1989-09-07",9.3704,9.4444,9.2592,9.2963,176000.0],["1989-09-08",9.2592,9.3333,9.037,9.1481,178200.0],["1989-09-11",9.1481,9.2592,9.1111,9.1852,197600.0],["1989-09-12",9.2592,9.4444,9.1852,9.4074,184400.0],["1989-09-13",9.4074,9.4444,9.2222,9.2222,109000.0],["1989-09-14",9.2592,9.2963,9.0,9.037,127600.0],["1989-09-15",8.9629,9.0,8.7407,8.8518,551400.0],["1989-09-18",8.8518,9.037,8.8148,9.037,167600.0],["1989-09-19",9.0741,9.1481,9.0,9.0,123400.0],["1989-09-20",8.9259,9.0741,8.9259,8.9629,165800.0],["1989-09-21",9.037,9.037,8.8518,8.9259,146600.0],["1989-09-22",8.9629,9.2592,8.8889,9.2222,321800.0],["1989-09-25",9.2592,9.3704,9.1852,9.3333,326600.0],["1989-09-26",9.3704,9.4815,9.3704,9.3704,353400.0],["1989-09-27",9.4074,9.5555,9.4074,9.4444,222200.0],["1989-09-28",9.5185,9.5926,9.3703,9.4444,174400.0],["1989-09-29",9.4815,9.5555,9.3333,9.3333,182600.0],["1989-10-02",9.3333,9.4074,9.1852,9.3704,133800.0],["1989-10-03",9.4444,9.4815,9.2592,9.4815,127000.0],["1989-10-04",9.4444,9.5555,9.4074,9.4074,365000.0],["1989-10-05",9.4074,9.4074,9.1481,9.2222,177600.0],["1989-10-06",9.2963,9.3704,9.2222,9.3333,363200.0],["1989-10-09",9.3333,9.3704,9.1852,9.2963,327800.0],["1989-10-10",9.2963,9.2963,9.1852,9.2222,276800.0],["1989-10-11",9.1852,9.2592,9.0741,9.1111,155000.0],["1989-10-12",9.1111,9.1111,8.8518,8.8518,897000.0],["1989-10-13",8.8148,8.8889,8.5185,8.5185,740800.0],["1989-10-16",8.5185,8.7407,8.3704,8.4074,606000.0],["1989-10-17",8.4074,8.4444,8.1481,8.3704,500400.0],["1989-10-18",8.2963,8.5926,8.2222,8.4444,411400.0],["1989-10-19",8.3704,8.4444,8.1481,8.3333,1467800.0],["1989-10-20",8.3333,8.3704,8.1111,8.2222,455200.0],["1989-10-23",8.1481,8.3333,8.1481,8.2222,313200.0],["1989-10-24",8.1481,8.4074,8.037,8.3333,265000.0],["1989-10-25",8.2592,8.3333,8.1111,8.1111,290800.0],["1989-10-26",8.1111,8.4074,8.037,8.1852,400800.0],["1989-10-27",8.1852,8.2592,8.1111,8.1852,634000.0],["1989-10-30",8.2222,8.3333,8.1852,8.2222,112000.0],["1989-10-31",8.2222,8.3704,8.1111,8.1481,436200.0],["1989-11-01",8.2222,8.2963,8.1111,8.1852,64800.0],["1989-11-02",8.1111,8.1481,7.9259,8.0,390600.0],["1989-11-03",8.0,8.1111,7.9259,7.963,232600.0],["1989-11-06",7.9259,7.9259,7.8148,7.8518,200000.0],["1989-11-07",7.8148,8.0,7.7778,7.9259,181800.0],["1989-11-08",7.8518,7.9629,7.8148,7.8518,212800.0],["1989-11-09",7.9259,7.9259,7.5185,7.5555,489000.0],["1989-11-10",7.4815,7.5555,7.4444,7.4444,323000.0],["1989-11-13",7.3704,7.4444,7.2963,7.3333,816400.0],["1989-11-14",7.3704,7.4444,7.2592,7.4074,832200.0],["1989-11-15",7.4815,7.5185,7.3704,7.3704,303400.0],["1989-11-16",7.4444,7.5926,7.3704,7.4815,614400.0],["1989-11-17",7.5185,7.5926,7.5185,7.5185,237800.0],["1989-11-20",7.6667,7.6667,7.4815,7.5185,524800.0],["1989-11-21",7.4815,7.8889,7.4815,7.8889,410400.0],["1989-11-22",7.963,8.0741,7.8518,7.9259,214800.0],["1989-11-24",7.9259,8.037,7.9259,7.963,74200.0],["1989-11-27",8.0,8.1481,7.9629,8.0741,150400.0],["1989-11-28",8.0,8.0741,7.9259,7.963,191400.0],["1989-11-29",7.9629,8.0,7.8148,7.8148,354000.0],["1989-11-30",7.8535,7.8907,7.7046,7.8535,225400.0],["1989-12-01",7.9279,7.9652,7.7791,7.7791,148200.0],["1989-12-04",7.7419,7.8163,7.593,7.8163,163400.0],["1989-12-05",7.8535,8.2257,7.8163,8.114,280800.0],["1989-12-06",8.0396,8.1141,7.8535,8.0024,263600.0],["1989-12-07",7.9652,8.0024,7.7419,7.8163,176600.0],["1989-12-08",7.8163,7.8907,7.7046,7.7791,286800.0],["1989-12-11",7.6674,7.7046,7.5185,7.6674,380400.0],["1989-12-12",7.6674,7.8535,7.5557,7.8163,370400.0],["1989-12-13",7.7791,8.0396,7.7046,7.8163,205600.0],["1989-12-14",7.7791,7.8535,7.6674,7.8163,243200.0],["1989-12-15",7.8163,7.8163,7.6302,7.7046,708200.0],["1989-12-18",7.6674,7.8163,7.6674,7.7418,372800.0],["1989-12-19",7.6674,7.8535,7.6674,7.7418,400000.0],["1989-12-20",7.7418,7.8535,7.7046,7.8535,382000.0],["1989-12-21",7.9279,8.0396,7.7418,7.9652,172200.0],["1989-12-22",8.0396,8.0396,7.8535,7.928,177000.0],["1989-12-26",7.9652,7.9652,7.7418,7.8535,116200.0],["1989-12-27",7.8535,7.8535,7.7419,7.8163,116400.0],["1989-12-28",7.8163,7.8907,7.7791,7.8907,146800.0],["1989-12-29",7.8907,7.9652,7.8163,7.8907,194200.0],["1990-01-02",7.8163,8.1885,7.7791,8.1885,191000.0],["1990-01-03",8.1141,8.1513,7.6674,7.6674,287600.0],["1990-01-04",7.7418,8.0396,7.7418,8.0396,270200.0],["1990-01-05",8.0396,8.0396,7.9279,7.9652,82400.0],["1990-01-08",7.9652,8.0396,7.8907,8.0396,119200.0],["1990-01-09",8.0396,8.1513,7.8535,7.8535,197600.0],["1990-01-10",7.9279,8.0396,7.8535,7.9652,157400.0],["1990-01-11",8.0024,8.1141,7.9652,8.0768,107400.0],["1990-01-12",7.9652,8.0768,7.8535,7.8907,335200.0],["1990-01-15",7.8907,7.9279,7.7791,7.7791,158400.0],["1990-01-16",7.7418,7.8535,7.7046,7.8535,187800.0],["1990-01-17",7.8163,7.8535,7.6674,7.7046,198800.0],["1990-01-18",7.7046,7.7791,7.593,7.7791,177400.0],["1990-01-19",7.7046,7.7046,7.4441,7.4813,819800.0],["1990-01-22",7.4441,7.5557,7.2952,7.4441,1190800.0],["1990-01-23",7.5185,7.593,7.4441,7.5185,849400.0],["1990-01-24",7.4069,7.5185,7.258,7.4441,399000.0],["1990-01-25",7.4813,7.4813,7.3696,7.3696,399600.0],["1990-01-26",7.3696,7.5185,7.2952,7.2952,697400.0],["1990-01-29",7.3324,7.4441,7.3324,7.3696,358800.0],["1990-01-30",7.3696,7.4069,7.2952,7.3324,365200.0],["1990-01-31",7.2952,7.4441,7.2952,7.4441,224200.0],["1990-02-01",7.4441,7.4441,7.2952,7.3324,150400.0],["1990-02-02",7.3324,7.3324,7.2208,7.2208,267800.0],["1990-02-05",7.258,7.3696,7.2208,7.258,327400.0],["1990-02-06",7.258,7.2952,7.1835,7.1835,411400.0],["1990-02-07",7.1835,7.3324,7.1835,7.258,383600.0],["1990-02-08",7.2952,7.2952,7.1835,7.258,372200.0],["1990-02-09",7.2952,7.3696,7.1835,7.258,706400.0],["1990-02-12",7.2208,7.2208,6.9974,6.9974,413800.0],["1990-02-13",6.923,6.923,6.7741,6.7741,495000.0],["1990-02-14",6.7741,6.8486,6.6997,6.7741,367400.0],["1990-02-15",6.7741,6.8858,6.7741,6.8486,187000.0],["1990-02-16",6.923,6.9602,6.8858,6.923,148200.0],["1990-02-20",6.8486,6.8858,6.7741,6.8486,527400.0],["1990-02-21",6.8113,6.8858,6.8113,6.8113,310800.0],["1990-02-22",6.8858,7.1463,6.8113,6.8113,205000.0],["1990-02-23",6.8113,6.8486,6.6997,6.7741,478600.0],["1990-02-26",6.7741,7.1463,6.7741,7.1091,222200.0],["1990-02-27",7.1091,7.1091,6.923,6.9602,232600.0],["1990-02-28",6.9243,7.2611,6.9243,7.1489,285400.0],["1990-03-01",7.1114,7.2986,7.1114,7.1863,443400.0],["1990-03-02",7.2611,7.4483,7.2611,7.4109,306200.0],["1990-03-05",7.336,7.4109,7.2611,7.2986,503800.0],["1990-03-06",7.336,7.3734,7.2237,7.336,305800.0],["1990-03-07",7.4109,7.4109,7.1114,7.1114,359200.0],["1990-03-08",7.1489,7.336,7.1114,7.336,204400.0],["1990-03-09",7.2611,7.3734,7.2237,7.2237,158800.0],["1990-03-12",7.2237,7.336,7.2237,7.2986,75600.0],["1990-03-13",7.2237,7.2237,7.1114,7.1489,152000.0],["1990-03-14",7.1114,7.3734,7.074,7.1863,295200.0],["1990-03-15",7.2986,7.336,7.1489,7.1489,205800.0],["1990-03-16",7.2986,7.3734,7.2237,7.2986,284000.0],["1990-03-19",7.2986,7.336,7.1863,7.2611,159400.0],["1990-03-20",7.2237,7.4109,7.1863,7.3734,265800.0],["1990-03-21",7.336,7.4483,7.2611,7.2611,164000.0],["1990-03-22",7.2611,7.4109,7.1863,7.1863,383200.0],["1990-03-23",7.2237,7.2611,7.1489,7.1863,487200.0],["1990-03-26",7.1863,7.1863,7.1114,7.1114,167200.0],["1990-03-27",7.1114,7.336,7.1114,7.2986,157000.0],["1990-03-28",7.2611,7.2986,7.0366,7.074,306600.0],["1990-03-29",7.074,7.1114,7.0366,7.074,198800.0],["1990-03-30",7.074,7.1489,6.9991,7.1489,219200.0],["1990-04-02",7.1114,7.1114,7.0366,7.1114,81200.0],["1990-04-03",7.074,7.1489,7.074,7.1114,88600.0],["1990-04-04",7.1489,7.1489,7.0366,7.074,219800.0],["1990-04-05",7.074,7.1489,7.0366,7.1114,61000.0],["1990-04-06",7.1114,7.1489,6.9991,7.074,197400.0],["1990-04-09",7.074,7.1114,6.9617,7.0366,87200.0],["1990-04-10",7.074,7.074,7.0366,7.0366,97800.0],["1990-04-11",7.0366,7.074,6.9617,7.0366,102800.0],["1990-04-12",7.0366,7.074,6.812,6.812,360000.0],["1990-04-16",6.812,6.9617,6.7371,6.7371,323600.0],["1990-04-17",6.6997,6.7371,6.5126,6.5126,229200.0],["1990-04-18",6.5126,6.55,6.3629,6.4003,598800.0],["1990-04-19",6.4377,6.55,6.4003,6.4751,413400.0],["1990-04-20",6.4377,6.55,6.288,6.3629,552600.0],["1990-04-23",6.3254,6.3629,6.2131,6.2506,351400.0],["1990-04-24",6.288,6.3254,6.2506,6.2506,387800.0],["1990-04-25",6.288,6.4003,6.2506,6.4003,208200.0],["1990-04-26",6.4003,6.4751,6.2506,6.3254,149200.0],["1990-04-27",6.3629,6.4751,6.288,6.3254,298800.0],["1990-04-30",6.3254,6.4377,6.288,6.4377,297200.0],["1990-05-01",6.4751,6.5126,6.3254,6.3629,145400.0],["1990-05-02",6.4003,6.55,6.3629,6.55,218800.0],["1990-05-03",6.5874,6.6997,6.55,6.55,136400.0],["1990-05-04",6.5126,6.5874,6.4003,6.55,84400.0],["1990-05-07",6.5126,6.6997,6.4751,6.5874,109200.0],["1990-05-08",6.55,6.6623,6.55,6.5874,166000.0],["1990-05-09",6.6623,6.7746,6.6623,6.7746,102400.0],["1990-05-10",6.7371,6.812,6.6997,6.7371,84000.0],["1990-05-11",6.812,7.2611,6.812,7.1863,227600.0],["1990-05-14",7.1114,7.1489,6.9617,7.1114,335400.0],["1990-05-15",7.074,7.074,6.8494,6.8869,138800.0],["1990-05-16",6.8494,6.8869,6.5874,6.812,279600.0],["1990-05-17",6.8869,6.9243,6.6997,6.6997,327000.0],["1990-05-18",6.7371,6.8494,6.6249,6.7371,308800.0],["1990-05-21",6.6623,6.9617,6.6623,6.9617,344200.0],["1990-05-22",6.9617,7.2986,6.9617,7.1489,642000.0],["1990-05-23",7.1114,7.2237,7.074,7.1489,151400.0],["1990-05-24",7.1114,7.2237,7.1114,7.1863,109400.0],["1990-05-25",7.1114,7.1863,6.9991,7.074,124800.0],["1990-05-29",7.1114,7.336,7.074,7.2986,247000.0],["1990-05-30",7.2611,7.4109,7.1863,7.2237,397400.0],["1990-05-31",7.1876,7.2629,7.15,7.2252,173800.0],["1990-06-01",7.2629,7.2629,7.15,7.2252,237200.0],["1990-06-04",7.1876,7.3381,7.1123,7.3005,369200.0],["1990-06-05",7.3757,7.4886,7.3005,7.451,171200.0],["1990-06-06",7.5263,7.5263,7.4134,7.4886,245800.0],["1990-06-07",7.4886,7.4886,7.2629,7.3005,67400.0],["1990-06-08",7.2629,7.3757,7.1876,7.2629,232200.0],["1990-06-11",7.3005,7.3005,7.1123,7.2252,216600.0],["1990-06-12",7.2252,7.451,7.15,7.4134,99200.0],["1990-06-13",7.451,7.451,7.1876,7.3005,134600.0],["1990-06-14",7.3381,7.3757,7.2252,7.2629,65600.0],["1990-06-15",7.1876,7.2629,7.15,7.2252,414400.0],["1990-06-18",7.3005,7.3005,7.0747,7.15,200800.0],["1990-06-19",7.1123,7.3381,7.1123,7.3005,176600.0],["1990-06-20",7.3005,7.7144,7.3005,7.7144,534000.0],["1990-06-21",7.7897,7.8273,7.6015,7.6768,292200.0],["1990-06-22",7.6768,7.6768,7.3757,7.4134,359600.0],["1990-06-25",7.4134,7.4134,7.15,7.15,352200.0],["1990-06-26",7.15,7.2629,7.15,7.1876,338400.0],["1990-06-27",7.1876,7.2252,7.1123,7.1876,221400.0],["1990-06-28",7.2629,7.3005,7.1876,7.1876,125000.0],["1990-06-29",7.1876,7.3005,7.15,7.2629,188800.0],["1990-07-02",7.1876,7.3005,7.0747,7.2252,125200.0],["1990-07-03",7.2629,7.3381,7.15,7.3381,126600.0],["1990-07-05",7.3381,7.3381,6.9618,7.15,221800.0],["1990-07-06",7.0747,7.15,6.9618,7.15,164800.0],["1990-07-09",7.15,7.5639,7.15,7.4886,155200.0],["1990-07-10",7.4886,7.5263,7.1123,7.1123,222600.0],["1990-07-11",7.1876,7.451,7.1876,7.3381,105400.0],["1990-07-12",7.3005,7.451,7.3005,7.3757,156400.0],["1990-07-13",7.4134,7.4134,7.15,7.15,142400.0],["1990-07-16",7.1876,7.3757,7.0747,7.2629,123800.0],["1990-07-17",7.2252,7.2629,7.0747,7.1876,119200.0],["1990-07-18",7.1123,7.1876,6.9618,7.15,266000.0],["1990-07-19",7.1123,7.2629,7.0371,7.1876,174000.0],["1990-07-20",7.15,7.1876,6.9242,6.9994,198800.0],["1990-07-23",6.8489,7.0371,6.736,6.8489,180000.0],["1990-07-24",6.7736,6.8489,6.4726,6.6608,511400.0],["1990-07-25",6.6608,6.6984,6.5479,6.6608,218600.0],["1990-07-26",6.6984,6.6984,6.5102,6.5479,228200.0],["1990-07-27",6.6231,6.6231,6.4726,6.5855,368600.0],["1990-07-30",6.5855,6.5855,6.3597,6.435,194200.0],["1990-07-31",6.435,6.5855,6.3973,6.4726,252200.0],["1990-08-01",6.435,6.5102,6.3597,6.4726,126000.0],["1990-08-02",6.3973,6.4726,6.3221,6.3973,270600.0],["1990-08-03",6.3973,6.3973,6.2468,6.2468,175400.0],["1990-08-06",6.0963,6.1715,5.9834,6.0963,334400.0],["1990-08-07",6.2092,6.2468,6.021,6.0963,232000.0],["1990-08-08",6.1339,6.1715,6.021,6.0586,116600.0],["1990-08-09",6.021,6.0963,5.8705,5.9458,386400.0],["1990-08-10",5.9834,5.9834,5.7952,5.7952,227600.0],["1990-08-13",5.7576,5.9081,5.72,5.8329,370400.0],["1990-08-14",5.7952,5.9458,5.7576,5.9081,153000.0],["1990-08-15",5.8329,5.9458,5.7952,5.8705,911600.0],["1990-08-16",5.9081,5.9081,5.7576,5.7952,391200.0],["1990-08-17",5.7576,5.8705,5.6447,5.6823,749200.0],["1990-08-20",5.6823,5.72,5.6071,5.72,110400.0],["1990-08-21",5.6823,5.6823,5.4189,5.6447,1119400.0],["1990-08-22",5.6447,5.72,5.4565,5.4565,476800.0],["1990-08-23",5.3437,5.4565,5.1555,5.3813,339800.0],["1990-08-24",5.4942,5.4942,5.2684,5.4565,144000.0],["1990-08-27",5.5694,5.72,5.5318,5.6071,296400.0],["1990-08-28",5.6071,5.6071,5.5318,5.5318,194600.0],["1990-08-29",5.5694,5.8329,5.4942,5.6447,360200.0],["1990-08-30",5.6872,5.6872,5.5355,5.6113,219000.0],["1990-08-31",5.5734,5.763,5.5734,5.763,198200.0],["1990-09-04",5.7251,5.8388,5.6493,5.8009,57000.0],["1990-09-05",5.8767,5.9905,5.8388,5.9526,229400.0],["1990-09-06",5.9905,5.9905,5.763,5.8009,138600.0],["1990-09-07",5.763,5.9526,5.7251,5.763,133000.0],["1990-09-10",5.8009,5.9905,5.8009,5.8009,180000.0],["1990-09-11",5.8009,5.8388,5.763,5.763,35600.0],["1990-09-12",5.8388,5.9905,5.8388,5.9526,266400.0],["1990-09-13",5.9905,5.9905,5.8388,5.8767,87800.0],["1990-09-14",5.8009,5.9147,5.763,5.8767,146800.0],["1990-09-17",5.8767,5.9147,5.6872,5.7251,200400.0],["1990-09-18",5.6872,5.6872,5.5355,5.6493,241600.0],["1990-09-19",5.6113,5.6113,5.5355,5.5734,138400.0],["1990-09-20",5.5355,5.5355,5.3459,5.3459,285000.0],["1990-09-21",5.4218,5.5355,5.3459,5.4976,259800.0],["1990-09-24",5.4597,5.4597,5.1564,5.2701,160600.0],["1990-09-25",5.308,5.3839,5.308,5.3459,220000.0],["1990-09-26",5.3459,5.3459,5.2701,5.308,302400.0],["1990-09-27",5.2322,5.4218,5.1943,5.2701,156000.0],["1990-09-28",5.2701,5.4218,5.1943,5.3839,81800.0],["1990-10-01",5.4218,5.6493,5.3459,5.3459,212800.0],["1990-10-02",5.3839,5.6113,5.3459,5.3459,268400.0],["1990-10-03",5.4218,5.6493,5.3459,5.6113,226000.0],["1990-10-04",5.6493,5.7251,5.5355,5.6872,93800.0],["1990-10-05",5.6493,6.0284,5.4597,5.8767,427200.0],["1990-10-08",5.8388,5.9526,5.8388,5.8388,59000.0],["1990-10-09",5.8009,5.8009,5.6113,5.6113,244400.0],["1990-10-10",5.6113,5.8009,5.5355,5.6872,395600.0],["1990-10-11",5.763,5.763,5.5355,5.5355,487200.0],["1990-10-12",5.5734,5.763,5.5734,5.6113,211600.0],["1990-10-15",5.6872,5.9147,5.5355,5.8388,223000.0],["1990-10-16",5.8388,6.0284,5.763,5.8009,131600.0],["1990-10-17",5.7251,5.763,5.6872,5.6872,255600.0],["1990-10-18",5.7251,5.763,5.5734,5.6493,79000.0],["1990-10-19",5.6872,5.7251,5.5734,5.6493,242000.0],["1990-10-22",5.6113,5.8388,5.6113,5.8388,184000.0],["1990-10-23",5.763,5.8767,5.6493,5.6493,268400.0],["1990-10-24",5.6872,5.7251,5.6113,5.6493,124800.0],["1990-10-25",5.5734,5.6493,5.5355,5.6113,141800.0],["1990-10-26",5.5734,5.6872,5.4976,5.6113,91800.0],["1990-10-29",5.6113,5.6872,5.3459,5.3459,152000.0],["1990-10-30",5.4597,5.5355,5.3459,5.4218,161800.0],["1990-10-31",5.4597,5.4597,5.1943,5.2322,177800.0],["1990-11-01",5.308,5.308,5.1943,5.308,105400.0],["1990-11-02",5.2701,5.308,5.1943,5.2701,80600.0],["1990-11-05",5.2322,5.4218,5.2322,5.3839,460200.0],["1990-11-06",5.4218,5.4218,5.2701,5.308,406800.0],["1990-11-07",5.2701,5.3839,5.1564,5.2322,194000.0],["1990-11-08",5.2701,5.308,5.1185,5.2322,100600.0],["1990-11-09",5.2322,5.3459,5.1564,5.3459,118400.0],["1990-11-12",5.2322,5.5734,5.2322,5.5355,247000.0],["1990-11-13",5.5734,5.5734,5.3839,5.4976,149800.0],["1990-11-14",5.4597,5.6113,5.4597,5.6113,104800.0],["1990-11-15",5.6113,5.6113,5.3839,5.3839,245800.0],["1990-11-16",5.3839,5.5355,5.2701,5.4597,214400.0],["1990-11-19",5.4976,5.6113,5.3839,5.4218,222800.0],["1990-11-20",5.4597,5.6113,5.4218,5.4976,223600.0],["1990-11-21",5.4976,5.6113,5.4597,5.6113,69800.0],["1990-11-23",5.4976,5.6493,5.4976,5.5734,140400.0],["1990-11-26",5.6493,5.6493,5.4976,5.6113,75400.0],["1990-11-27",5.4976,5.5734,5.3839,5.4597,417000.0],["1990-11-28",5.4597,5.5355,5.4218,5.4597,312600.0],["1990-11-29",5.4597,5.4597,5.3459,5.4218,70800.0],["1990-11-30",5.5028,5.5792,5.4264,5.5792,747600.0],["1990-12-03",5.6556,5.8467,5.5792,5.8085,391600.0],["1990-12-04",5.7321,5.9613,5.7321,5.9231,194000.0],["1990-12-05",5.9996,6.0378,5.8467,5.8849,1404000.0],["1990-12-06",5.8849,6.076,5.8085,5.9231,298800.0],["1990-12-07",5.8849,5.9231,5.7321,5.7321,355000.0],["1990-12-10",5.8085,5.9613,5.7321,5.9231,343400.0],["1990-12-11",5.8467,5.9613,5.8085,5.9613,490600.0],["1990-12-12",5.9231,6.076,5.9231,6.076,647400.0],["1990-12-13",6.076,6.076,5.8467,5.8849,541600.0],["1990-12-14",5.9231,6.0378,5.8085,5.9613,387000.0],["1990-12-17",5.8849,5.8849,5.8085,5.8849,147200.0],["1990-12-18",5.9613,6.0378,5.8467,5.9613,255400.0],["1990-12-19",5.9613,6.3435,5.9231,6.3053,434800.0],["1990-12-20",6.3435,6.3817,6.1906,6.3053,276600.0],["1990-12-21",6.5728,6.5728,6.2671,6.3817,355200.0],["1990-12-24",6.3435,6.3435,6.1524,6.1524,57600.0],["1990-12-26",6.1906,6.3053,6.0378,6.2288,200400.0],["1990-12-27",6.1524,6.2288,6.1142,6.1906,92200.0],["1990-12-28",6.1524,6.2671,6.076,6.2288,148200.0],["1990-12-31",6.2288,6.3435,6.1524,6.3053,160200.0],["1991-01-02",6.3817,6.5728,6.3817,6.4581,502600.0],["1991-01-03",6.3817,6.7256,6.3435,6.6492,299600.0],["1991-01-04",6.611,6.8403,6.5728,6.8403,450000.0],["1991-01-07",6.7638,6.7638,6.5728,6.611,345200.0],["1991-01-08",6.5345,6.6874,6.4199,6.5345,375600.0],["1991-01-09",6.4963,6.5346,6.076,6.076,413400.0],["1991-01-10",6.1524,6.2288,6.1142,6.1906,230600.0],["1991-01-11",6.1142,6.2288,6.1142,6.1906,72600.0],["1991-01-14",6.1142,6.1142,5.9613,6.1142,67200.0],["1991-01-15",6.076,6.3817,6.0378,6.3817,79600.0],["1991-01-16",6.3817,6.3817,6.1906,6.2288,123600.0],["1991-01-17",6.3053,6.5728,6.1906,6.2671,453800.0],["1991-01-18",6.1906,6.6492,6.1524,6.6492,235400.0],["1991-01-21",6.5728,6.5728,6.4199,6.5728,165000.0],["1991-01-22",6.611,6.611,6.4199,6.4581,79400.0],["1991-01-23",6.4199,6.5346,6.3053,6.3817,281000.0],["1991-01-24",6.5346,6.7638,6.5346,6.7638,363000.0],["1991-01-25",6.7638,6.8403,6.6874,6.8403,256600.0],["1991-01-28",6.802,6.9931,6.7638,6.9167,249400.0],["1991-01-29",6.8403,6.8403,6.6492,6.7256,310200.0],["1991-01-30",6.6492,7.0313,6.6492,6.9931,403800.0],["1991-01-31",6.9931,6.9931,6.8785,6.9167,227000.0],["1991-02-01",6.9167,6.9167,6.6492,6.802,412200.0],["1991-02-04",6.8403,7.0313,6.6874,6.9549,616200.0],["1991-02-05",7.0313,7.2606,6.9549,7.2606,304200.0],["1991-02-06",7.1842,7.1842,6.9549,7.146,534200.0],["1991-02-07",7.0695,7.3753,7.0695,7.2988,264000.0],["1991-02-08",7.2606,7.4135,7.2606,7.4135,332000.0],["1991-02-11",7.4517,7.6428,7.4135,7.6045,326800.0],["1991-02-12",7.6045,7.8338,7.2606,7.2988,348200.0],["1991-02-13",7.2224,7.6045,7.2224,7.4899,456000.0],["1991-02-14",7.4517,7.4899,6.9931,7.0313,471200.0],["1991-02-15",7.0313,7.146,6.9549,7.146,271400.0],["1991-02-19",7.2606,7.4135,7.1842,7.3753,371000.0],["1991-02-20",7.337,7.337,6.9549,7.0313,145200.0],["1991-02-21",6.9931,6.9931,6.7638,6.802,315600.0],["1991-02-22",6.7256,6.9549,6.6492,6.8403,296800.0],["1991-02-25",6.9167,6.9167,6.6874,6.7256,111400.0],["1991-02-26",6.7256,6.9167,6.6874,6.9167,94400.0],["1991-02-27",6.9549,7.0695,6.8403,6.9167,182400.0],["1991-02-28",6.8828,6.9598,6.6906,6.7675,334400.0],["1991-03-01",6.729,6.8444,6.6521,6.8444,214000.0],["1991-03-04",6.8444,6.9982,6.729,6.9213,173200.0],["1991-03-05",6.9213,7.1905,6.9213,7.1136,185600.0],["1991-03-06",7.152,7.2674,7.0751,7.0751,142000.0],["1991-03-07",7.1136,7.1905,6.9598,6.9982,208600.0],["1991-03-08",7.0751,7.1905,6.9982,7.0751,96000.0],["1991-03-11",7.1136,7.152,6.9213,6.9598,87800.0],["1991-03-12",6.9982,7.0367,6.7675,6.8444,150000.0],["1991-03-13",6.7675,6.8444,6.6137,6.7675,636200.0],["1991-03-14",6.8059,6.8829,6.6906,6.729,400000.0],["1991-03-15",6.729,6.8059,6.6906,6.7675,262200.0],["1991-03-18",6.8059,6.9982,6.7675,6.9598,121600.0],["1991-03-19",6.8828,6.8828,6.729,6.7675,115000.0],["1991-03-20",6.729,6.8444,6.6906,6.8059,140400.0],["1991-03-21",6.7675,6.7675,6.6521,6.6906,87600.0],["1991-03-22",6.6906,6.729,6.6521,6.729,103000.0],["1991-03-25",6.8059,6.9598,6.7675,6.8059,185200.0],["1991-03-26",6.8829,6.9598,6.729,6.8059,122800.0],["1991-03-27",6.8829,6.9213,6.6906,6.9213,196400.0],["1991-03-28",6.9982,6.9982,6.8444,6.9213,80200.0],["1991-04-01",6.9598,6.9598,6.7675,6.7675,72800.0],["1991-04-02",6.6906,6.8444,6.6521,6.8444,202800.0],["1991-04-03",6.8444,6.9213,6.729,6.7675,280400.0],["1991-04-04",6.729,6.9598,6.6906,6.9213,174400.0],["1991-04-05",6.8829,6.9982,6.6521,6.6906,139400.0],["1991-04-08",6.6137,6.7675,6.5752,6.729,111000.0],["1991-04-09",6.8059,6.8444,6.6137,6.6137,97400.0],["1991-04-10",6.5368,6.5368,6.383,6.4214,157400.0],["1991-04-11",6.4599,6.4983,6.3061,6.4214,230200.0],["1991-04-12",6.2676,6.4214,6.2292,6.4214,176000.0],["1991-04-15",6.4214,6.4214,6.2676,6.3445,305000.0],["1991-04-16",6.383,6.4983,6.3061,6.4983,172600.0],["1991-04-17",6.4983,6.5368,6.3445,6.4214,197400.0],["1991-04-18",6.4599,6.7675,6.4599,6.6906,154800.0],["1991-04-19",6.7675,7.0367,6.729,6.8829,172400.0],["1991-04-22",6.9213,7.0367,6.8059,6.8059,217600.0],["1991-04-23",6.7675,6.8444,6.5368,6.6521,235800.0],["1991-04-24",6.6521,6.6521,6.4599,6.6137,187400.0],["1991-04-25",6.6521,6.7675,6.6521,6.729,207400.0],["1991-04-26",6.8059,6.9213,6.729,6.8829,68600.0],["1991-04-29",6.9213,7.1905,6.9213,6.9213,200000.0],["1991-04-30",6.9598,7.0367,6.729,6.8444,135800.0],["1991-05-01",6.8059,6.9598,6.7675,6.9213,118000.0],["1991-05-02",6.9598,7.152,6.9213,6.9982,116800.0],["1991-05-03",6.9213,6.9982,6.7675,6.8829,130200.0],["1991-05-06",6.8829,7.0751,6.8444,7.0751,154600.0],["1991-05-07",7.0367,7.152,6.9982,7.0367,185600.0],["1991-05-08",6.9982,6.9982,6.8444,6.9213,255200.0],["1991-05-09",6.8444,6.9598,6.6906,6.8829,146800.0],["1991-05-10",6.9213,6.9598,6.8444,6.8444,232800.0],["1991-05-13",6.7675,6.8444,6.6137,6.8059,191600.0],["1991-05-14",6.7675,6.8059,6.729,6.7675,164000.0],["1991-05-15",6.7675,6.8059,6.729,6.8059,182800.0],["1991-05-16",6.8444,6.9982,6.8059,6.9213,137200.0],["1991-05-17",6.9598,6.9598,6.8444,6.9598,166000.0],["1991-05-20",6.9213,6.9598,6.8829,6.9598,80800.0],["1991-05-21",6.9598,7.152,6.9213,7.1136,202800.0],["1991-05-22",7.0367,7.0367,6.8444,6.9598,264200.0],["1991-05-23",6.8829,6.9598,6.7675,6.8059,165600.0],["1991-05-24",6.729,6.9982,6.729,6.9598,184800.0],["1991-05-28",6.9213,7.0367,6.8444,6.9598,108600.0],["1991-05-29",6.9213,6.9598,6.8829,6.9598,108000.0],["1991-05-30",6.9982,7.0367,6.8829,6.9982,205400.0],["1991-05-31",6.9642,7.1963,6.9255,7.1576,264400.0],["1991-06-03",7.1963,7.3897,7.1576,7.235,210800.0],["1991-06-04",7.3124,7.5832,7.235,7.5445,326000.0],["1991-06-05",7.5445,7.5445,7.3897,7.5058,181600.0],["1991-06-06",7.5445,7.5832,7.5058,7.5445,112000.0],["1991-06-07",7.4671,7.5058,7.3511,7.4284,75600.0],["1991-06-10",7.3511,7.4671,7.3124,7.4284,171800.0],["1991-06-11",7.4671,7.5832,7.4284,7.5832,162800.0],["1991-06-12",7.5445,7.5832,7.4284,7.5445,129400.0],["1991-06-13",7.4671,7.5832,7.3898,7.4284,158400.0],["1991-06-14",7.3897,7.5445,7.3897,7.5058,265600.0],["1991-06-17",7.4671,7.5832,7.4671,7.5058,51400.0],["1991-06-18",7.5445,7.6219,7.5445,7.6219,118800.0],["1991-06-19",7.5832,7.5832,7.5445,7.5445,79000.0],["1991-06-20",7.5058,7.5832,7.5058,7.5445,101800.0],["1991-06-21",7.6219,7.7766,7.5832,7.6993,363000.0],["1991-06-24",7.6219,7.6219,7.3897,7.3897,166600.0],["1991-06-25",7.3897,7.5058,7.3897,7.4671,250000.0],["1991-06-26",7.4284,7.4671,7.3511,7.4671,280200.0],["1991-06-27",7.3897,7.5058,7.3511,7.5058,387000.0],["1991-06-28",7.4284,7.5832,7.3124,7.4671,188600.0],["1991-07-01",7.4284,7.5445,7.3124,7.4284,154400.0],["1991-07-02",7.3897,7.6219,7.3897,7.6219,146800.0],["1991-07-03",7.5832,7.5832,7.4284,7.5445,114200.0],["1991-07-05",7.4671,7.5445,7.4284,7.5445,53400.0],["1991-07-08",7.5058,7.6219,7.3511,7.6219,92800.0],["1991-07-09",7.5832,7.6993,7.5445,7.5832,95000.0],["1991-07-10",7.5445,7.8153,7.5445,7.5445,151200.0],["1991-07-11",7.4284,7.5445,7.4284,7.5058,169600.0],["1991-07-12",7.5832,7.6219,7.3897,7.5445,141000.0],["1991-07-15",7.5832,7.5832,7.3511,7.3511,115000.0],["1991-07-16",7.2737,7.4671,7.235,7.4671,91000.0],["1991-07-17",7.5832,7.6993,7.4671,7.4671,157400.0],["1991-07-18",7.5058,7.5058,7.2737,7.3511,178400.0],["1991-07-19",7.4284,7.4284,7.0028,7.0802,259200.0],["1991-07-22",7.1576,7.1576,6.8868,7.0028,248600.0],["1991-07-23",7.0028,7.1189,6.9255,7.0802,96400.0],["1991-07-24",7.1189,7.1189,6.8868,6.9255,111000.0],["1991-07-25",6.8481,6.9255,6.7707,6.8094,595000.0],["1991-07-26",6.8094,6.8094,6.732,6.8094,224400.0],["1991-07-29",6.7707,6.8868,6.616,6.8868,373800.0],["1991-07-30",6.8481,6.8868,6.732,6.8094,370200.0],["1991-07-31",6.8094,6.8868,6.7707,6.8868,79400.0],["1991-08-01",6.8868,6.9255,6.8094,6.8868,113800.0],["1991-08-02",6.9255,6.9255,6.732,6.7707,131400.0],["1991-08-05",6.732,6.7707,6.6933,6.732,114000.0],["1991-08-06",6.732,6.9255,6.732,6.8481,163400.0],["1991-08-07",6.8868,6.8868,6.7707,6.8094,158400.0],["1991-08-08",6.7707,6.8868,6.732,6.8481,117400.0],["1991-08-09",6.8481,6.8868,6.7707,6.8481,254600.0],["1991-08-12",6.8481,6.8481,6.732,6.8094,70400.0],["1991-08-13",6.8481,6.8868,6.6933,6.7707,145800.0],["1991-08-14",6.7707,6.8094,6.6546,6.7707,538800.0],["1991-08-15",6.732,6.9642,6.6933,6.9642,169400.0],["1991-08-16",7.0415,7.0415,6.6546,6.7707,168400.0],["1991-08-19",6.616,6.732,6.4612,6.6933,257600.0],["1991-08-20",6.732,6.732,6.5773,6.6933,153000.0],["1991-08-21",6.7707,6.9255,6.6933,6.9255,82600.0],["1991-08-22",6.9642,7.0415,6.8481,6.9642,164400.0],["1991-08-23",6.9255,7.0029,6.732,6.8481,202600.0],["1991-08-26",6.8481,6.8868,6.8094,6.8481,89200.0],["1991-08-27",6.9255,6.9255,6.732,6.7707,178400.0],["1991-08-28",6.7707,6.8481,6.616,6.8481,408200.0],["1991-08-29",6.9255,7.0028,6.8868,7.0028,104400.0],["1991-08-30",6.9297,6.9297,6.8518,6.9297,64600.0],["1991-09-03",6.8907,6.9686,6.7739,6.8129,100200.0],["1991-09-04",6.7739,6.8129,6.6571,6.735,299000.0],["1991-09-05",6.735,6.8129,6.6571,6.7739,201000.0],["1991-09-06",6.7739,6.8129,6.735,6.8129,400600.0],["1991-09-09",6.7739,6.8518,6.7739,6.8129,186600.0],["1991-09-10",6.8129,6.8518,6.735,6.7739,219400.0],["1991-09-11",6.6961,6.8129,6.6961,6.8129,321800.0],["1991-09-12",6.7739,6.8129,6.735,6.735,225400.0],["1991-09-13",6.7739,6.8518,6.6961,6.8129,228200.0],["1991-09-16",6.7739,6.8518,6.735,6.8129,149400.0],["1991-09-17",6.7739,6.9686,6.7739,6.9297,164600.0],["1991-09-18",6.8518,7.0075,6.8518,7.0075,188800.0],["1991-09-19",7.0075,7.1632,7.0075,7.0075,191600.0],["1991-09-20",7.0465,7.0465,6.8907,6.9686,168000.0],["1991-09-23",6.9297,6.9686,6.8518,6.8907,69400.0],["1991-09-24",6.9297,7.0075,6.8907,6.9686,168800.0],["1991-09-25",6.9686,6.9686,6.8129,6.9297,171000.0],["1991-09-26",6.9297,6.9297,6.8518,6.8907,129400.0],["1991-09-27",6.8907,6.9297,6.8518,6.8907,174400.0],["1991-09-30",6.8907,6.9686,6.8518,6.9686,305800.0],["1991-10-01",6.8907,6.9297,6.8129,6.8907,384800.0],["1991-10-02",6.8907,6.8907,6.7739,6.8907,317400.0],["1991-10-03",6.8129,6.9297,6.7739,6.8518,173200.0],["1991-10-04",6.8518,6.8518,6.6961,6.6961,375800.0],["1991-10-07",6.6182,6.6571,6.2678,6.4236,239600.0],["1991-10-08",6.3846,6.4236,6.0732,6.19,284000.0],["1991-10-09",6.1121,6.3457,6.1121,6.2678,452600.0],["1991-10-10",6.3457,6.3846,6.1121,6.19,70200.0],["1991-10-11",6.19,6.2678,6.151,6.2678,34600.0],["1991-10-14",6.2678,6.5404,6.2289,6.4236,97400.0],["1991-10-15",6.3846,6.6571,6.3068,6.5403,189600.0],["1991-10-16",6.4625,6.5014,6.151,6.2289,276200.0],["1991-10-17",6.151,6.2289,5.9953,6.2289,326400.0],["1991-10-18",6.19,6.2678,6.19,6.2678,230600.0],["1991-10-21",6.2678,6.2678,6.0732,6.151,414800.0],["1991-10-22",6.0732,6.1121,5.8785,5.9175,755000.0],["1991-10-23",5.9953,5.9953,5.6839,5.9175,250400.0],["1991-10-24",5.9175,6.1121,5.9175,6.0732,232800.0],["1991-10-25",6.1121,6.151,5.9564,6.0343,530600.0],["1991-10-28",6.0343,6.19,5.9564,6.151,588800.0],["1991-10-29",6.1121,6.19,5.9175,6.151,230600.0],["1991-10-30",6.1121,6.19,6.0732,6.0732,394000.0],["1991-10-31",6.0732,6.19,5.9564,6.0343,158600.0],["1991-11-01",6.0343,6.151,6.0343,6.0343,212400.0],["1991-11-04",6.0343,6.1121,5.9953,6.0732,137200.0],["1991-11-05",6.0343,6.3846,6.0343,6.3457,310800.0],["1991-11-06",6.3846,6.4625,6.0732,6.151,298200.0],["1991-11-07",6.2289,6.2678,6.151,6.2678,141600.0],["1991-11-08",6.3068,6.4236,6.2289,6.2678,170800.0],["1991-11-11",6.3068,6.3846,6.2289,6.3068,181600.0],["1991-11-12",6.3068,6.4236,6.2678,6.3846,124400.0],["1991-11-13",6.3068,6.3457,6.19,6.2289,158400.0],["1991-11-14",6.2289,6.2289,6.0343,6.0343,118600.0],["1991-11-15",6.0343,6.151,6.0343,6.0732,244600.0],["1991-11-18",6.1121,6.1121,5.6839,5.9564,258200.0],["1991-11-19",5.8785,5.9564,5.8007,5.9564,233200.0],["1991-11-20",5.9175,5.9953,5.8007,5.8396,569200.0],["1991-11-21",5.8396,5.9564,5.8396,5.9564,183400.0],["1991-11-22",5.8785,5.9175,5.8007,5.8396,120600.0],["1991-11-25",5.8785,5.9175,5.8396,5.8785,258600.0],["1991-11-26",5.9175,5.9564,5.8396,5.9175,239000.0],["1991-11-27",5.9175,6.0732,5.8007,6.0343,357800.0],["1991-11-29",6.0343,6.0343,5.9953,5.9953,42800.0],["1991-12-02",5.9608,6.0785,5.9216,6.0,203400.0],["1991-12-03",5.9608,6.0785,5.9216,6.0785,157600.0],["1991-12-04",6.1177,6.1177,6.0,6.0785,162400.0],["1991-12-05",6.0785,6.0785,5.9216,5.9608,265400.0],["1991-12-06",5.9216,6.1961,5.8824,6.1569,169400.0],["1991-12-09",6.1569,6.3138,6.1177,6.1569,338800.0],["1991-12-10",6.0785,6.1961,6.0,6.1177,112800.0],["1991-12-11",6.0392,6.1177,6.0,6.0785,114600.0],["1991-12-12",6.0785,6.2353,6.0,6.1961,317000.0],["1991-12-13",6.1961,6.7451,6.1961,6.5883,370600.0],["1991-12-16",6.549,6.549,6.2745,6.3138,189000.0],["1991-12-17",6.2353,6.4314,6.1177,6.353,246800.0],["1991-12-18",6.3922,6.4706,6.2745,6.353,242800.0],["1991-12-19",6.353,6.3922,6.1569,6.2745,77200.0],["1991-12-20",6.4706,6.7451,6.2745,6.7451,476800.0],["1991-12-23",6.6667,6.7843,6.353,6.5098,180600.0],["1991-12-24",6.5098,6.7451,6.5098,6.7059,646400.0],["1991-12-26",6.7843,6.8236,6.6275,6.7451,112800.0],["1991-12-27",6.7843,6.7843,6.7059,6.7843,116400.0],["1991-12-30",6.7059,7.1765,6.6667,7.1765,327800.0],["1991-12-31",7.1765,7.451,7.1373,7.4118,311800.0],["1992-01-02",7.3334,7.3334,7.0981,7.3334,176200.0],["1992-01-03",7.4902,8.0,7.4902,7.9608,655200.0],["1992-01-06",7.8824,7.9608,7.804,7.8432,539600.0],["1992-01-07",7.7255,7.804,7.5687,7.6863,360800.0],["1992-01-08",7.6079,7.7647,7.6079,7.6471,350400.0],["1992-01-09",7.6471,7.6471,7.2942,7.5294,259200.0],["1992-01-10",7.6079,7.6863,7.4902,7.6863,163400.0],["1992-01-13",7.6471,7.6471,7.451,7.6079,178200.0],["1992-01-14",7.6471,7.7647,7.4902,7.7255,265600.0],["1992-01-15",7.804,8.0393,7.6863,8.0,1039200.0],["1992-01-16",7.9216,8.1569,7.8824,8.1569,630600.0],["1992-01-17",8.1961,8.1961,7.9608,8.1569,320200.0],["1992-01-20",8.1961,8.7451,8.0785,8.7059,815200.0],["1992-01-21",9.0197,9.1765,8.5098,8.6275,770800.0],["1992-01-22",8.4706,8.5883,8.353,8.5491,307200.0],["1992-01-23",8.3922,8.5883,8.3922,8.5098,254400.0],["1992-01-24",8.4706,8.5098,8.3922,8.4314,305400.0],["1992-01-27",8.4314,8.5098,8.353,8.5098,164000.0],["1992-01-28",8.5098,8.5098,8.3922,8.4706,167000.0],["1992-01-29",8.4314,8.6275,8.3138,8.5098,449400.0],["1992-01-30",8.4314,8.5883,8.4314,8.5883,271800.0],["1992-01-31",8.5098,8.5883,8.4314,8.5883,264800.0],["1992-02-03",8.4706,8.4706,8.353,8.353,309200.0],["1992-02-04",8.3138,8.6667,8.3138,8.5491,262800.0],["1992-02-05",8.5491,8.8628,8.4706,8.8236,305200.0],["1992-02-06",8.7844,8.8236,8.7059,8.7844,598800.0],["1992-02-07",8.7059,8.7451,8.5491,8.7059,294200.0],["1992-02-10",8.7451,8.7844,8.6275,8.7844,523000.0],["1992-02-11",8.7059,8.902,8.6667,8.7844,565000.0],["1992-02-12",8.7451,8.8628,8.7451,8.8236,458200.0],["1992-02-13",8.7451,8.7844,8.7059,8.7451,350800.0],["1992-02-14",8.6667,8.7844,8.6667,8.7451,264400.0],["1992-02-18",8.7844,8.902,8.7844,8.8628,381600.0],["1992-02-19",8.7844,9.0197,8.7844,8.902,264800.0],["1992-02-20",8.9412,9.0197,8.8628,8.9804,209400.0],["1992-02-21",9.0197,9.0981,8.8628,8.902,213000.0],["1992-02-24",8.8628,9.0981,8.8628,9.0981,311600.0],["1992-02-25",8.9412,9.0197,8.7844,8.902,324600.0],["1992-02-26",8.7451,8.8236,8.6667,8.7451,150800.0],["1992-02-27",8.671,8.8287,8.671,8.7893,279000.0],["1992-02-28",8.7105,8.9075,8.7105,8.8681,226400.0],["1992-03-02",8.9864,9.0652,8.9864,9.0258,428200.0],["1992-03-03",8.9469,9.0652,8.9075,8.9075,118800.0],["1992-03-04",8.8681,8.9075,8.671,8.8287,246400.0],["1992-03-05",8.8287,9.2623,8.8287,9.1834,414400.0],["1992-03-06",9.1834,9.4199,9.1046,9.1046,713600.0],["1992-03-09",9.1834,9.2228,9.1046,9.1834,370600.0],["1992-03-10",9.2623,9.4593,9.1834,9.1834,362200.0],["1992-03-11",9.1834,9.1834,8.9469,9.1046,378800.0],["1992-03-12",9.0258,9.2228,8.9864,9.144,356200.0],["1992-03-13",9.1046,9.2623,9.1046,9.2623,214000.0],["1992-03-16",9.1834,9.4199,9.1834,9.4199,178600.0],["1992-03-17",9.4199,9.7746,9.4199,9.6564,406200.0],["1992-03-18",9.6564,9.6958,9.4987,9.5381,711800.0],["1992-03-19",9.4987,9.7352,9.4987,9.7352,520600.0],["1992-03-20",9.6958,10.1294,9.6564,10.1294,721200.0],["1992-03-23",10.0505,10.0505,9.8535,10.0505,667800.0],["1992-03-24",9.9717,10.1294,9.9717,10.0505,555000.0],["1992-03-25",9.9717,9.9717,9.7352,9.7352,294000.0],["1992-03-26",9.7352,9.7746,9.5381,9.6958,222800.0],["1992-03-27",9.6958,9.6958,9.3805,9.4593,179600.0],["1992-03-30",9.5381,9.6564,9.5381,9.5381,149000.0],["1992-03-31",9.4593,9.5776,9.3805,9.5776,140800.0],["1992-04-01",9.5381,9.6564,9.4593,9.5776,654600.0],["1992-04-02",9.5776,9.617,9.4987,9.5776,400000.0],["1992-04-03",9.5381,9.5381,9.144,9.1834,387800.0],["1992-04-06",9.144,9.2228,8.9864,9.144,282000.0],["1992-04-07",9.1046,9.1046,8.5528,8.5528,456800.0],["1992-04-08",8.5134,8.6316,8.1981,8.4346,329200.0],["1992-04-09",8.5134,8.9864,8.474,8.9469,329600.0],["1992-04-10",9.0652,9.144,8.9469,8.9864,305000.0],["1992-04-13",9.1046,9.144,9.0258,9.0652,151400.0],["1992-04-14",9.2228,9.2228,8.9864,9.144,341000.0],["1992-04-15",9.3017,9.7746,9.3017,9.7352,520200.0],["1992-04-16",9.6958,9.9717,9.617,9.9323,590800.0],["1992-04-20",9.8535,9.8535,9.617,9.7746,226800.0],["1992-04-21",9.6958,9.814,9.6958,9.6958,215000.0],["1992-04-22",9.617,9.8929,9.617,9.7352,113000.0],["1992-04-23",9.7352,9.9717,9.6958,9.9717,355600.0],["1992-04-24",9.8929,9.9323,9.6958,9.6958,379200.0],["1992-04-27",9.617,9.6564,9.3805,9.4987,93200.0],["1992-04-28",9.5776,9.6564,9.4987,9.6564,216600.0],["1992-04-29",9.6564,9.8535,9.5381,9.814,218000.0],["1992-04-30",9.8929,9.9323,9.7746,9.9323,168000.0],["1992-05-01",10.0111,10.0899,9.7746,9.8929,652600.0],["1992-05-04",9.9323,10.0505,9.814,9.8535,118800.0],["1992-05-05",9.8929,9.8929,9.617,9.617,222600.0],["1992-05-06",9.617,9.9323,9.617,9.7746,210200.0],["1992-05-07",9.617,9.6958,9.4199,9.5381,348600.0],["1992-05-08",9.4593,9.5382,9.2228,9.2623,124200.0],["1992-05-11",9.1834,9.617,9.1834,9.4199,210600.0],["1992-05-12",9.2623,9.3411,8.9469,9.144,248200.0],["1992-05-13",9.1834,9.2623,9.0652,9.2228,195000.0],["1992-05-14",9.1834,9.2623,9.1046,9.144,311000.0],["1992-05-15",8.9864,9.0652,8.7499,8.9075,389800.0],["1992-05-18",8.9864,9.3017,8.9864,9.1834,62600.0],["1992-05-19",9.2622,9.4987,9.1834,9.4987,73000.0],["1992-05-20",9.5776,9.5776,9.3411,9.3805,117200.0],["1992-05-21",9.4593,9.4987,9.3017,9.3805,145800.0],["1992-05-22",9.3805,9.4199,9.2623,9.2623,90200.0],["1992-05-26",9.2228,9.2228,8.9469,9.1046,174400.0],["1992-05-27",9.1834,9.3411,9.1834,9.1834,76600.0],["1992-05-28",9.2623,9.5381,9.144,9.5381,105000.0],["1992-05-29",9.6221,9.7409,9.5033,9.5825,152800.0],["1992-06-01",9.6617,10.0973,9.6221,9.9785,645200.0],["1992-06-02",9.9785,9.9785,9.8201,9.8993,122600.0],["1992-06-03",9.9785,10.0577,9.8597,9.9785,174800.0],["1992-06-04",9.9389,9.9785,9.8993,9.8993,93600.0],["1992-06-05",9.8201,9.9389,9.7409,9.9389,50800.0],["1992-06-08",9.8993,9.9389,9.7805,9.9389,66600.0],["1992-06-09",9.9389,9.9389,9.6221,9.6617,120000.0],["1992-06-10",9.5825,9.5825,9.2261,9.3053,167200.0],["1992-06-11",9.3053,9.4637,9.2657,9.4637,67200.0],["1992-06-12",9.6617,9.6617,9.4241,9.4637,54000.0],["1992-06-15",9.4241,9.5825,9.3845,9.5429,41400.0],["1992-06-16",9.5033,9.5033,9.3449,9.4241,103400.0],["1992-06-17",9.3845,9.5825,9.3449,9.3845,139800.0],["1992-06-18",9.3053,9.3053,8.9093,8.9489,141600.0],["1992-06-19",8.7906,8.9885,8.7114,8.9885,286000.0],["1992-06-22",8.9489,8.9885,8.8301,8.9489,104200.0],["1992-06-23",8.9093,9.1469,8.8697,8.9885,105000.0],["1992-06-24",9.0281,9.1073,8.9489,9.0281,53000.0],["1992-06-25",9.1073,9.1865,9.0677,9.0677,173800.0],["1992-06-26",9.0677,9.0677,8.8302,8.8302,31400.0],["1992-06-29",8.7906,8.9489,8.6718,8.9093,149200.0],["1992-06-30",8.8301,8.9489,8.751,8.8697,113400.0],["1992-07-01",8.9489,9.3449,8.9489,9.3449,307200.0],["1992-07-02",9.4241,9.4241,9.2657,9.3449,139000.0],["1992-07-06",9.3845,9.3845,9.1469,9.3053,115200.0],["1992-07-07",9.3449,9.3449,9.0677,9.1073,65000.0],["1992-07-08",8.9489,8.9885,8.6322,8.751,155200.0],["1992-07-09",8.751,8.8302,8.6718,8.8302,215200.0],["1992-07-10",8.8301,8.8697,8.6718,8.751,124400.0],["1992-07-13",8.6718,8.9093,8.6718,8.8697,81800.0],["1992-07-14",8.8697,8.9093,8.8302,8.8302,141000.0],["1992-07-15",8.8301,8.8697,8.7906,8.8697,43200.0],["1992-07-16",8.7906,8.9489,8.7906,8.8697,175200.0],["1992-07-17",8.9093,8.9093,8.5926,8.7114,199200.0],["1992-07-20",8.5926,8.7114,8.4738,8.7114,85800.0],["1992-07-21",8.751,8.9093,8.7114,8.8697,529200.0],["1992-07-22",8.8301,8.8301,8.7114,8.751,186600.0],["1992-07-23",8.7114,8.9093,8.6718,8.8697,64600.0],["1992-07-24",8.7906,8.8697,8.7114,8.7906,53000.0],["1992-07-27",8.751,8.7906,8.7114,8.7906,137600.0],["1992-07-28",8.7906,8.9489,8.751,8.9093,140200.0],["1992-07-29",8.9093,8.9885,8.751,8.8302,146800.0],["1992-07-30",8.7906,8.9489,8.7906,8.8302,387000.0],["1992-07-31",8.8302,8.8302,8.7114,8.7906,109000.0],["1992-08-03",8.751,8.9489,8.751,8.9093,66400.0],["1992-08-04",8.8697,9.0281,8.8697,9.0281,108400.0],["1992-08-05",9.0281,9.0677,8.9885,9.0281,94800.0],["1992-08-06",9.0281,9.1865,9.0281,9.0677,41800.0],["1992-08-07",9.1073,9.2657,9.1073,9.2657,124200.0],["1992-08-10",9.1865,9.2261,9.1073,9.1865,59200.0],["1992-08-11",9.1865,9.2261,9.1469,9.2261,120800.0],["1992-08-12",9.2261,9.2261,9.1073,9.1469,59200.0],["1992-08-13",9.1073,9.3053,9.1073,9.2657,129400.0],["1992-08-14",9.2261,9.4241,9.1865,9.3449,140600.0],["1992-08-17",9.2657,9.3053,9.2261,9.2261,50400.0],["1992-08-18",9.2261,9.3053,9.1865,9.2657,39600.0],["1992-08-19",9.2657,9.2657,8.9093,8.9093,96600.0],["1992-08-20",8.8697,8.9885,8.8301,8.9489,225000.0],["1992-08-21",8.9885,8.9885,8.6718,8.751,225600.0],["1992-08-24",8.7114,8.7114,8.4738,8.5134,91200.0],["1992-08-25",8.5134,8.6322,8.4738,8.553,172200.0],["1992-08-26",8.553,8.553,8.4342,8.5134,121600.0],["1992-08-27",8.553,8.553,8.4342,8.4738,139200.0],["1992-08-28",8.4738,8.5134,8.4342,8.5134,97800.0],["1992-08-31",8.5181,8.558,8.3191,8.3191,120800.0],["1992-09-01",8.3589,8.3987,7.9609,8.3589,221200.0],["1992-09-02",8.3589,8.4385,8.2793,8.4385,94400.0],["1992-09-03",8.3987,8.558,8.3987,8.558,122400.0],["1992-09-04",8.4783,8.558,8.4385,8.5181,16800.0],["1992-09-08",8.5181,8.5181,8.3191,8.3589,216600.0],["1992-09-09",8.3191,8.3589,8.2395,8.2395,166800.0],["1992-09-10",8.2395,8.2395,8.0803,8.1997,411800.0],["1992-09-11",8.1599,8.4783,8.1599,8.4783,167800.0],["1992-09-14",8.558,9.1152,8.5182,9.1152,374400.0],["1992-09-15",9.0754,9.0754,8.6376,8.6376,251200.0],["1992-09-16",8.6774,8.7968,8.5978,8.6774,160200.0],["1992-09-17",8.6376,8.9958,8.5978,8.956,229200.0],["1992-09-18",9.0754,9.0754,8.9162,8.956,216600.0],["1992-09-21",8.8764,8.8764,8.757,8.7968,69000.0],["1992-09-22",8.8366,8.9958,8.8366,8.8764,360800.0],["1992-09-23",8.8764,8.9162,8.7968,8.8764,95800.0],["1992-09-24",8.7968,8.9162,8.7968,8.8764,180000.0],["1992-09-25",8.8366,8.9162,8.8366,8.8764,58400.0],["1992-09-28",8.8764,8.9162,8.8764,8.9162,31400.0],["1992-09-29",8.8366,8.8764,8.757,8.7968,116800.0],["1992-09-30",8.7968,8.9162,8.7172,8.7968,65200.0],["1992-10-01",8.7968,8.8366,8.5978,8.5978,155400.0],["1992-10-02",8.558,8.5978,8.2793,8.2793,97200.0],["1992-10-05",8.1997,8.1997,7.7619,8.1997,231600.0],["1992-10-06",8.1201,8.1599,8.0007,8.0803,98600.0],["1992-10-07",8.0803,8.1599,8.0405,8.0803,448000.0],["1992-10-08",8.0803,8.2395,8.0803,8.1997,258600.0],["1992-10-09",8.1997,8.1997,8.0007,8.0405,341600.0],["1992-10-12",8.0405,8.1599,7.9609,8.0803,332800.0],["1992-10-13",8.0803,8.0803,7.8415,7.9609,558400.0],["1992-10-14",7.8813,8.0803,7.8813,7.9211,198800.0],["1992-10-15",7.8813,8.0007,7.8813,7.8813,195200.0],["1992-10-16",7.9211,8.0007,7.8017,7.9609,217200.0],["1992-10-19",7.9609,8.0405,7.8813,7.8813,341800.0],["1992-10-20",7.9609,8.1201,7.9609,8.0405,561000.0],["1992-10-21",8.1201,8.1599,8.0007,8.0803,229600.0],["1992-10-22",8.0803,8.0803,7.8813,7.9609,217200.0],["1992-10-23",7.9609,7.9609,7.523,7.5628,792200.0],["1992-10-26",7.5628,7.7619,7.523,7.7221,1422400.0],["1992-10-27",7.7221,7.8813,7.7221,7.8813,268600.0],["1992-10-28",7.8415,8.0803,7.8415,8.0405,117600.0],["1992-10-29",8.0803,8.1997,8.0007,8.1997,126000.0],["1992-10-30",8.2793,8.3589,8.1997,8.3191,402000.0],["1992-11-02",8.3589,8.6376,8.3191,8.5181,324800.0],["1992-11-03",8.5181,8.8764,8.5181,8.8366,541800.0],["1992-11-04",8.9162,9.0754,8.9162,8.9162,274800.0],["1992-11-05",8.8366,8.8366,8.6376,8.757,444000.0],["1992-11-06",8.7968,8.7968,8.3987,8.5181,192000.0],["1992-11-09",8.5978,8.956,8.5182,8.9162,168000.0],["1992-11-10",8.8764,8.8764,8.7172,8.7968,69200.0],["1992-11-11",8.7968,8.8764,8.757,8.8764,83600.0],["1992-11-12",8.8366,8.8764,8.7968,8.8366,43600.0],["1992-11-13",8.7968,8.8764,8.7968,8.8764,71600.0],["1992-11-16",8.7968,8.9162,8.757,8.8764,44600.0],["1992-11-17",8.8764,8.9162,8.7968,8.7968,124200.0],["1992-11-18",8.7968,8.8764,8.6774,8.757,520600.0],["1992-11-19",8.7968,8.8366,8.757,8.8366,111400.0],["1992-11-20",8.956,8.956,8.8366,8.8764,148200.0],["1992-11-23",8.8366,8.8764,8.757,8.8366,403400.0],["1992-11-24",8.6774,9.0356,8.558,8.9162,286600.0],["1992-11-25",8.9162,8.9958,8.8764,8.8764,73400.0],["1992-11-27",8.9162,9.0356,8.9162,9.0356,35600.0],["1992-11-30",9.0404,9.0404,8.9204,8.9604,100600.0],["1992-12-01",8.9604,9.0004,8.7604,8.8004,266400.0],["1992-12-02",8.7604,8.8404,8.7204,8.8404,28000.0],["1992-12-03",8.8804,8.9204,8.8004,8.8004,277000.0],["1992-12-04",8.8004,8.8004,8.6804,8.7604,132600.0],["1992-12-07",8.6804,8.6804,8.3604,8.4404,500800.0],["1992-12-08",8.4404,8.4404,8.2804,8.3604,345400.0],["1992-12-09",8.3604,8.3604,8.2804,8.3604,441200.0],["1992-12-10",8.3204,8.3604,8.2804,8.3604,294000.0],["1992-12-11",8.3204,8.5604,8.3204,8.4404,478600.0],["1992-12-14",8.4404,8.4404,8.3604,8.4004,504800.0],["1992-12-15",8.4004,8.4404,8.3204,8.3604,210400.0],["1992-12-16",8.3604,8.4404,8.2804,8.3204,283600.0],["1992-12-17",8.2404,8.3604,8.2404,8.3204,115600.0],["1992-12-18",8.4804,8.4804,8.3604,8.4404,354800.0],["1992-12-21",8.4004,8.4404,8.2804,8.3604,120200.0],["1992-12-22",8.3604,8.4004,8.2804,8.2804,170600.0],["1992-12-23",8.3604,8.4004,8.2804,8.4004,143000.0],["1992-12-24",8.4404,8.4404,8.2404,8.2804,233600.0],["1992-12-28",8.2804,8.2804,8.2004,8.2804,73200.0],["1992-12-29",8.2404,8.4804,8.2404,8.3604,627600.0],["1992-12-30",8.3204,8.6004,8.3204,8.5604,175200.0],["1992-12-31",8.4804,8.6804,8.4404,8.4404,199400.0],["1993-01-04",8.4804,8.6004,8.4404,8.6004,336600.0],["1993-01-05",8.5604,8.5604,8.4004,8.5204,152800.0],["1993-01-06",8.6404,8.6804,8.5604,8.6804,223200.0],["1993-01-07",8.5604,8.8404,8.4804,8.8004,323200.0],["1993-01-08",8.7204,8.8804,8.7204,8.7604,306400.0],["1993-01-11",8.7604,8.8004,8.7204,8.7604,127600.0],["1993-01-12",8.7204,8.8004,8.6804,8.7604,113800.0],["1993-01-13",8.7204,8.7604,8.6404,8.6804,36000.0],["1993-01-14",8.6404,8.6804,8.5204,8.6404,134200.0],["1993-01-15",8.7204,8.7604,8.6404,8.7204,203600.0],["1993-01-18",8.7204,8.7204,8.6004,8.6804,161800.0],["1993-01-19",8.6804,8.6804,8.5604,8.6004,67000.0],["1993-01-20",8.7204,8.7604,8.6404,8.6404,223200.0],["1993-01-21",8.6404,8.7204,8.6404,8.7204,144800.0],["1993-01-22",8.7204,8.7604,8.6804,8.7204,263800.0],["1993-01-25",8.6404,8.8004,8.4804,8.7204,363800.0],["1993-01-26",8.7604,9.1604,8.6404,9.1204,986800.0],["1993-01-27",9.2004,9.5204,9.2004,9.2804,499800.0],["1993-01-28",9.2004,9.3204,9.1604,9.2804,529600.0],["1993-01-29",9.2404,9.4004,9.2004,9.3204,214000.0],["1993-02-01",9.3204,9.3604,9.2404,9.2804,322400.0],["1993-02-02",9.3604,9.4804,9.2804,9.4404,160000.0],["1993-02-03",9.4804,9.5204,9.3204,9.3604,483800.0],["1993-02-04",9.4004,9.4004,9.2004,9.2804,649200.0],["1993-02-05",9.3204,9.4004,9.3204,9.3604,355400.0],["1993-02-08",9.3604,9.4404,9.2404,9.2404,247000.0],["1993-02-09",9.2404,9.3604,9.1604,9.2404,492000.0],["1993-02-10",9.2404,9.3204,9.1204,9.2004,442800.0],["1993-02-11",9.1204,9.2404,9.1204,9.2004,332800.0],["1993-02-12",9.1204,9.3204,9.0804,9.1604,498400.0],["1993-02-16",9.0804,9.1604,9.0804,9.1604,407400.0],["1993-02-17",9.0804,9.1204,9.0004,9.1204,209400.0],["1993-02-18",9.2004,9.3204,9.0404,9.0404,465600.0],["1993-02-19",9.0804,9.1604,9.0404,9.0804,173000.0],["1993-02-22",9.0404,9.2004,9.0404,9.1204,199600.0],["1993-02-23",9.1204,9.3204,9.1204,9.2004,660600.0],["1993-02-24",9.2004,9.2804,9.1604,9.2404,332400.0],["1993-02-25",9.205,9.2452,9.1247,9.1648,147800.0],["1993-02-26",9.205,9.2452,9.1247,9.205,278400.0],["1993-03-01",9.1649,9.205,9.0845,9.1247,183600.0],["1993-03-02",9.0845,9.2854,9.0845,9.2854,285400.0],["1993-03-03",9.2452,9.2854,9.205,9.2452,168400.0],["1993-03-04",9.2452,9.2854,9.1247,9.205,156000.0],["1993-03-05",9.205,9.3658,9.1648,9.2452,165400.0],["1993-03-08",9.205,9.808,9.205,9.7276,642400.0],["1993-03-09",9.808,9.808,9.607,9.6874,282200.0],["1993-03-10",9.6472,9.7678,9.607,9.7276,315000.0],["1993-03-11",9.6874,9.7276,9.6472,9.6874,90600.0],["1993-03-12",9.607,9.6472,9.406,9.4864,348800.0],["1993-03-15",9.4864,9.7276,9.4462,9.6472,267800.0],["1993-03-16",9.607,9.6874,9.5266,9.6472,187200.0],["1993-03-17",9.6472,9.808,9.5668,9.6874,114400.0],["1993-03-18",9.7276,9.808,9.7276,9.808,160000.0],["1993-03-19",9.808,9.8884,9.7678,9.808,336200.0],["1993-03-22",9.7276,9.8884,9.607,9.808,214800.0],["1993-03-23",9.808,9.9688,9.808,9.9688,149800.0],["1993-03-24",9.9286,10.009,9.808,9.9286,266600.0],["1993-03-25",9.9286,10.009,9.9286,9.9688,159200.0],["1993-03-26",10.009,10.0492,9.8884,9.8884,297600.0],["1993-03-29",9.8884,9.9286,9.808,9.8482,217800.0],["1993-03-30",9.808,9.9286,9.808,9.8884,148400.0],["1993-03-31",9.9286,9.9688,9.8482,9.9286,396000.0],["1993-04-01",9.8482,9.9286,9.8482,9.9286,202200.0],["1993-04-02",9.8884,9.8884,9.808,9.8884,192200.0],["1993-04-05",9.808,9.9688,9.7678,9.9286,218600.0],["1993-04-06",9.8884,9.9688,9.8482,9.9688,155400.0],["1993-04-07",9.9688,10.0492,9.9286,9.9688,80200.0],["1993-04-08",9.9286,9.9688,9.8482,9.8884,152400.0],["1993-04-12",9.9286,9.9688,9.8884,9.9286,238800.0],["1993-04-13",9.8482,9.9286,9.808,9.8884,112400.0],["1993-04-14",9.8884,9.8884,9.808,9.8482,174200.0],["1993-04-15",9.808,9.8884,9.6874,9.808,212400.0],["1993-04-16",9.7678,9.7678,9.607,9.7276,229800.0],["1993-04-19",9.7678,9.7678,9.4462,9.5266,320000.0],["1993-04-20",9.5668,9.5668,9.3658,9.5266,235400.0],["1993-04-21",9.6472,9.808,9.4864,9.5668,326600.0],["1993-04-22",9.5266,9.5668,9.3658,9.406,529400.0],["1993-04-23",9.406,9.4462,9.3256,9.3658,296200.0],["1993-04-26",9.3256,9.4462,9.2452,9.4462,433400.0],["1993-04-27",9.3658,9.4462,9.3256,9.4462,155800.0],["1993-04-28",9.4864,9.4864,9.205,9.3256,171200.0],["1993-04-29",9.3256,9.3658,9.2854,9.3256,148000.0],["1993-04-30",9.3256,9.406,9.1247,9.2452,176400.0],["1993-05-03",9.205,9.2854,9.1648,9.2854,145400.0],["1993-05-04",9.3256,9.3256,9.1648,9.205,212600.0],["1993-05-05",9.1247,9.2452,9.0845,9.205,111600.0],["1993-05-06",9.1648,9.2854,9.1247,9.1648,99800.0],["1993-05-07",9.1648,9.2854,9.0845,9.1648,91400.0],["1993-05-10",9.2854,9.3658,9.1648,9.205,395800.0],["1993-05-11",9.2452,9.3658,9.205,9.2854,107800.0],["1993-05-12",9.3658,9.3658,9.205,9.2854,93200.0],["1993-05-13",9.2452,9.3256,9.1247,9.1648,399400.0],["1993-05-14",9.1246,9.1246,8.8835,8.9639,193400.0],["1993-05-17",8.9237,8.9639,8.8031,8.9639,99400.0],["1993-05-18",9.0041,9.0041,8.7227,8.9237,86200.0],["1993-05-19",8.8835,9.0845,8.7227,9.0845,209800.0],["1993-05-20",9.1247,9.1247,8.9237,9.0443,682800.0],["1993-05-21",9.0845,9.205,8.9237,9.0845,178000.0],["1993-05-24",9.1247,9.2854,9.1247,9.2452,191600.0],["1993-05-25",9.3256,9.4462,9.2854,9.2854,150200.0],["1993-05-26",9.2452,9.3658,9.1648,9.3256,68000.0],["1993-05-27",9.3709,9.4113,9.2901,9.3709,124400.0],["1993-05-28",9.4517,9.4517,9.3305,9.3305,84600.0],["1993-06-01",9.3305,9.4517,9.3305,9.3305,247400.0],["1993-06-02",9.2901,9.2901,9.0881,9.1689,103200.0],["1993-06-03",9.1285,9.2901,9.1285,9.2901,371600.0],["1993-06-04",9.2497,9.2497,9.0477,9.0881,73400.0],["1993-06-07",9.0073,9.0881,8.8458,9.0477,373400.0],["1993-06-08",9.0477,9.0477,8.8054,8.967,172000.0],["1993-06-09",8.8862,8.9266,8.765,8.8862,195600.0],["1993-06-10",8.8862,8.8862,8.5226,8.6842,444000.0],["1993-06-11",8.6438,8.6438,7.634,7.8764,832000.0],["1993-06-14",7.8764,7.9168,7.634,7.7148,441600.0],["1993-06-15",7.634,7.634,7.4321,7.634,518200.0],["1993-06-16",7.7552,7.7552,7.5936,7.7148,767800.0],["1993-06-17",7.7148,7.7148,7.634,7.7148,632200.0],["1993-06-18",7.7148,7.7148,7.634,7.6744,525000.0],["1993-06-21",7.6744,7.6744,7.5936,7.634,179800.0],["1993-06-22",7.7552,7.8764,7.634,7.7148,809200.0],["1993-06-23",7.7552,7.7956,7.7148,7.7956,1242000.0],["1993-06-24",7.7552,7.7956,7.7552,7.7552,1038800.0],["1993-06-25",7.7552,7.7552,7.7148,7.7552,240800.0],["1993-06-28",7.836,7.9168,7.7956,7.836,603600.0],["1993-06-29",7.8764,7.8764,7.7956,7.836,672400.0],["1993-06-30",7.7956,7.9976,7.7956,7.8764,794800.0],["1993-07-01",7.8764,7.8764,7.836,7.836,301600.0],["1993-07-02",7.836,7.9168,7.836,7.9168,1496800.0],["1993-07-06",7.9168,7.9572,7.7956,7.836,628800.0],["1993-07-07",7.8764,7.9168,7.836,7.8764,674600.0],["1993-07-08",7.8764,7.9168,7.8764,7.9168,360400.0],["1993-07-09",7.9168,7.9572,7.8764,7.9168,4183400.0],["1993-07-12",7.9168,7.9168,7.8764,7.8764,141400.0],["1993-07-13",7.8764,7.9168,7.8764,7.8764,391400.0],["1993-07-14",7.9168,7.9168,7.836,7.836,251800.0],["1993-07-15",7.8764,7.9168,7.8764,7.8764,645200.0],["1993-07-16",7.9168,7.9168,7.836,7.8764,460600.0],["1993-07-19",7.8764,7.9168,7.836,7.9168,925400.0],["1993-07-20",7.9168,7.9976,7.9168,7.9976,1876400.0],["1993-07-21",7.9976,8.0783,7.9976,8.0783,2181000.0],["1993-07-22",8.0783,8.1995,8.0783,8.1591,1109200.0],["1993-07-23",8.1187,8.1591,8.1187,8.1187,114600.0],["1993-07-26",8.1187,8.1187,8.0379,8.1187,199600.0],["1993-07-27",8.1187,8.1591,8.0783,8.1591,139800.0],["1993-07-28",8.1187,8.1995,8.1187,8.1995,499600.0],["1993-07-29",8.1591,8.2399,8.1591,8.1995,221200.0],["1993-07-30",8.1591,8.2399,8.1187,8.1995,117800.0],["1993-08-02",8.1995,8.2399,8.1995,8.2399,631000.0],["1993-08-03",8.2399,8.2803,8.1995,8.2803,437400.0],["1993-08-04",8.2399,8.3207,8.2399,8.3207,439800.0],["1993-08-05",8.3207,8.3207,8.2399,8.2803,202600.0],["1993-08-06",8.2803,8.2803,8.2399,8.2803,131200.0],["1993-08-09",8.2399,8.2803,8.2399,8.2399,68200.0],["1993-08-10",8.1995,8.2399,8.1995,8.1995,580000.0],["1993-08-11",8.2399,8.2803,8.2399,8.2399,1436000.0],["1993-08-12",8.2399,8.2399,8.1995,8.1995,815800.0],["1993-08-13",8.2399,8.2803,8.2399,8.2803,899600.0],["1993-08-16",8.2803,8.3207,8.2399,8.3207,1428200.0],["1993-08-17",8.3207,8.3611,8.2803,8.3207,328400.0],["1993-08-18",8.3611,8.4015,8.3207,8.3611,881000.0],["1993-08-19",8.4015,8.4419,8.4015,8.4419,151200.0],["1993-08-20",8.4419,8.4419,8.1995,8.1995,250200.0],["1993-08-23",8.1591,8.1591,7.9976,8.0783,148600.0],["1993-08-24",8.0783,8.0783,7.9168,7.9572,466600.0],["1993-08-25",7.9572,8.0379,7.9168,7.9572,282000.0],["1993-08-26",7.9572,7.9572,7.7552,7.836,1230200.0],["1993-08-27",7.836,7.836,7.7148,7.7552,183800.0],["1993-08-30",7.7194,7.8413,7.7194,7.8007,138800.0],["1993-08-31",7.8007,7.8413,7.8007,7.8007,239400.0],["1993-09-01",7.8007,7.8413,7.8007,7.8413,214200.0],["1993-09-02",7.8413,7.8413,7.6382,7.7194,603600.0],["1993-09-03",7.7194,7.7194,7.6788,7.7194,446400.0],["1993-09-07",7.6788,7.6788,7.5163,7.5569,437200.0],["1993-09-08",7.5569,7.5569,7.435,7.5569,583600.0],["1993-09-09",7.5569,7.5569,7.5163,7.5569,175000.0],["1993-09-10",7.5569,7.5569,7.4757,7.5569,216000.0],["1993-09-13",7.5569,7.6382,7.4757,7.5569,324000.0],["1993-09-14",7.5163,7.5569,7.4351,7.5163,246400.0],["1993-09-15",7.4757,7.5163,7.4757,7.4757,229200.0],["1993-09-16",7.4757,7.5163,7.4351,7.4757,464400.0],["1993-09-17",7.3538,7.5163,7.3538,7.4757,865800.0],["1993-09-20",7.4757,7.882,7.4757,7.8007,786200.0],["1993-09-21",7.8007,7.8413,7.6788,7.6788,455000.0],["1993-09-22",7.7195,7.882,7.7195,7.882,414200.0],["1993-09-23",7.8413,8.0039,7.8413,8.0039,1395400.0],["1993-09-24",7.9632,8.3289,7.9632,8.0039,649400.0],["1993-09-27",8.0039,8.1257,8.0039,8.1257,2884200.0],["1993-09-28",8.0851,8.207,8.0445,8.207,379800.0],["1993-09-29",8.207,8.2476,8.0851,8.1257,765600.0],["1993-09-30",8.1257,8.1257,8.0445,8.0851,1583600.0],["1993-10-01",8.0851,8.207,8.0039,8.207,3560000.0],["1993-10-04",8.1664,8.207,8.1257,8.207,672600.0],["1993-10-05",8.207,8.3695,8.207,8.2883,314200.0],["1993-10-06",8.2883,8.3289,8.1257,8.1664,534200.0],["1993-10-07",8.2476,8.2883,8.207,8.2476,342600.0],["1993-10-08",8.2476,8.3289,8.207,8.3289,274600.0],["1993-10-11",8.3289,8.3695,8.2476,8.2883,183400.0],["1993-10-12",8.3289,8.3289,8.207,8.207,256800.0],["1993-10-13",8.207,8.2883,8.207,8.207,230000.0],["1993-10-14",8.1664,8.2476,8.1664,8.207,270200.0],["1993-10-15",8.2883,8.2883,8.1257,8.2476,493600.0],["1993-10-18",8.2883,8.2883,8.1257,8.2476,324000.0],["1993-10-19",8.2476,8.2476,8.0851,8.0851,293400.0],["1993-10-20",8.1664,8.1664,7.9632,8.0039,262200.0],["1993-10-21",8.0445,8.0445,7.9226,8.0039,195800.0],["1993-10-22",8.0039,8.0851,7.9632,8.0445,326000.0],["1993-10-25",8.0445,8.0445,7.882,8.0039,223200.0],["1993-10-26",7.9632,8.0039,7.8007,7.9632,321800.0],["1993-10-27",7.8413,7.9226,7.5163,7.6788,330000.0],["1993-10-28",7.7194,7.7601,7.5976,7.7194,299400.0],["1993-10-29",7.6382,7.6788,7.5976,7.6788,656800.0],["1993-11-01",7.6788,7.7601,7.5569,7.7601,147800.0],["1993-11-02",7.7195,7.7601,7.5163,7.6382,263000.0],["1993-11-03",7.8007,7.8007,7.5163,7.5976,700200.0],["1993-11-04",7.5976,7.6382,7.5163,7.5976,481800.0],["1993-11-05",7.5163,7.5976,7.4757,7.5976,348400.0],["1993-11-08",7.5976,7.6382,7.5569,7.5976,133000.0],["1993-11-09",7.5976,7.7195,7.3944,7.3944,297000.0],["1993-11-10",7.3944,7.3944,7.2725,7.3538,289800.0],["1993-11-11",7.3132,7.5163,7.2725,7.4757,257600.0],["1993-11-12",7.4757,8.0039,7.4757,8.0039,1084200.0],["1993-11-15",8.0039,8.2476,8.0039,8.0851,929200.0],["1993-11-16",8.1257,8.1257,8.0445,8.0445,248400.0],["1993-11-17",7.9632,8.2476,7.9632,8.1664,201800.0],["1993-11-18",8.1257,8.1664,8.0851,8.1664,399600.0],["1993-11-19",8.0851,8.207,7.9632,8.1664,566800.0],["1993-11-22",8.0851,8.1257,7.9632,8.0039,170600.0],["1993-11-23",8.0445,8.1257,8.0445,8.0851,242200.0],["1993-11-24",8.09,8.1309,8.0492,8.09,174800.0],["1993-11-26",8.1717,8.1717,8.1309,8.1717,36800.0],["1993-11-29",8.1309,8.1717,8.09,8.09,100600.0],["1993-11-30",8.0492,8.1717,8.0492,8.1309,306800.0],["1993-12-01",8.1309,8.2535,8.1309,8.2535,651800.0],["1993-12-02",8.2943,8.376,8.2535,8.2535,319800.0],["1993-12-03",8.5803,9.1932,8.5395,9.1932,957400.0],["1993-12-06",9.1932,9.3975,9.1932,9.3566,1606200.0],["1993-12-07",9.2749,9.3566,9.1115,9.1523,864200.0],["1993-12-08",9.1115,9.1523,8.7846,8.8663,297600.0],["1993-12-09",8.7438,8.7846,8.5395,8.662,301400.0],["1993-12-10",8.7029,8.7029,8.5395,8.5803,251000.0],["1993-12-13",8.5395,8.7029,8.4169,8.662,255200.0],["1993-12-14",8.7438,8.7846,8.6212,8.7029,410400.0],["1993-12-15",8.7438,8.7438,8.662,8.7438,253200.0],["1993-12-16",8.7438,8.7438,8.5803,8.5803,530800.0],["1993-12-17",8.662,8.7029,8.5803,8.662,390200.0],["1993-12-20",8.7029,8.7029,8.5803,8.6212,111000.0],["1993-12-21",8.662,8.662,8.4577,8.5395,362600.0],["1993-12-22",8.5395,8.7029,8.4169,8.7029,372400.0],["1993-12-23",8.662,8.7437,8.5395,8.5395,146200.0],["1993-12-27",8.5803,8.662,8.5803,8.6212,45000.0],["1993-12-28",8.7438,8.9072,8.7438,8.9072,635000.0],["1993-12-29",8.948,8.948,8.7846,8.9072,172200.0],["1993-12-30",8.8663,8.8663,8.7438,8.7438,375800.0],["1993-12-31",8.7438,8.8663,8.5803,8.5803,392400.0],["1994-01-03",8.662,8.7029,8.4169,8.5395,605800.0],["1994-01-04",8.5803,8.5803,8.4169,8.4577,131400.0],["1994-01-05",8.5395,9.1115,8.5395,8.9889,553600.0],["1994-01-06",9.0298,9.1523,8.948,9.0298,442000.0],["1994-01-07",9.1115,9.4792,9.1115,9.3975,897000.0],["1994-01-10",9.3975,9.4384,9.1932,9.3975,286400.0],["1994-01-11",9.3975,9.6018,9.3566,9.5201,520400.0],["1994-01-12",9.5609,9.6426,9.3566,9.6426,185000.0],["1994-01-13",9.5609,9.5609,9.1932,9.2341,805600.0],["1994-01-14",9.2749,9.3158,9.1115,9.2749,379000.0],["1994-01-17",9.1932,9.2341,9.1523,9.1932,167800.0],["1994-01-18",9.2341,9.3158,9.1932,9.2749,372000.0],["1994-01-19",9.1932,9.2749,9.1523,9.2341,233600.0],["1994-01-20",9.3158,9.3158,9.1523,9.2749,402200.0],["1994-01-21",9.2749,9.3566,9.1115,9.1932,637400.0],["1994-01-24",9.0706,9.1523,8.948,9.0298,161600.0],["1994-01-25",9.0298,9.1523,9.0298,9.0706,236600.0],["1994-01-26",9.1523,9.1932,9.0298,9.0298,198400.0],["1994-01-27",9.0298,9.0706,8.948,8.9889,119000.0],["1994-01-28",8.9889,9.1523,8.948,9.1523,208800.0],["1994-01-31",9.3158,9.3158,9.2341,9.3158,571600.0],["1994-02-01",9.2749,9.3158,9.1932,9.2749,649000.0],["1994-02-02",9.2341,9.3158,9.1932,9.2341,352000.0],["1994-02-03",9.2749,9.3158,9.1523,9.2749,352200.0],["1994-02-04",9.2341,9.2749,9.1523,9.1932,250400.0],["1994-02-07",8.9889,9.0706,8.8663,8.8663,414800.0],["1994-02-08",8.9072,8.9072,8.5803,8.6212,415400.0],["1994-02-09",8.7029,8.8255,8.662,8.7029,3571800.0],["1994-02-10",8.7846,8.7846,8.5803,8.5803,254200.0],["1994-02-11",8.6212,8.9889,8.6212,8.9889,930800.0],["1994-02-14",8.9889,8.9889,8.6212,8.9072,884000.0],["1994-02-15",8.948,9.0298,8.9072,8.9889,945000.0],["1994-02-16",8.9889,8.9889,8.7846,8.8255,203400.0],["1994-02-17",8.8255,8.8663,8.7029,8.8663,117200.0],["1994-02-18",8.9072,8.9889,8.8255,8.8255,305800.0],["1994-02-22",8.7846,9.0298,8.7846,9.0298,2694800.0],["1994-02-23",9.0706,9.0706,8.948,9.0298,325200.0],["1994-02-24",9.0298,9.0298,8.8255,8.8663,298600.0],["1994-02-25",8.8713,9.0355,8.8302,8.9945,250400.0],["1994-02-28",8.9945,9.1998,8.9534,9.1998,460200.0],["1994-03-01",9.1998,9.282,9.1177,9.2409,335200.0],["1994-03-02",9.0766,9.0766,8.9534,9.0355,463000.0],["1994-03-03",9.0766,9.0766,8.9123,8.9945,204200.0],["1994-03-04",9.0355,9.0766,8.9534,9.0355,217000.0],["1994-03-07",8.9945,9.1998,8.9945,9.1587,375800.0],["1994-03-08",9.1998,9.282,9.1998,9.1998,306000.0],["1994-03-09",9.2409,9.2409,8.9945,9.0355,461000.0],["1994-03-10",9.0355,9.0766,8.9945,9.0355,134400.0],["1994-03-11",9.0355,9.0766,8.9945,9.0766,268600.0],["1994-03-14",9.0766,9.1588,9.0355,9.0766,321600.0],["1994-03-15",9.0355,9.1587,9.0355,9.1177,474000.0],["1994-03-16",9.0766,9.2409,9.0766,9.1998,279400.0],["1994-03-17",9.1998,9.1998,9.0355,9.1177,318400.0],["1994-03-18",8.9945,9.2409,8.9945,9.1998,719800.0],["1994-03-21",9.1177,9.1587,9.0355,9.1177,406000.0],["1994-03-22",9.1588,9.282,9.1588,9.1998,191600.0],["1994-03-23",9.2409,9.282,9.1587,9.1587,361800.0],["1994-03-24",9.1588,9.1998,8.9945,9.0766,257000.0],["1994-03-25",9.1177,9.1587,9.0355,9.1177,130600.0],["1994-03-28",9.1177,9.2409,9.0766,9.1998,305000.0],["1994-03-29",9.1998,9.2409,9.0766,9.1177,677000.0],["1994-03-30",9.1177,9.1587,9.0766,9.1177,454600.0],["1994-03-31",9.1177,9.1588,8.9534,8.9945,495000.0],["1994-04-04",8.9123,9.0355,8.8713,8.9123,402200.0],["1994-04-05",8.9123,9.0355,8.8713,8.9945,468800.0],["1994-04-06",8.9534,8.9945,8.7891,8.8302,325800.0],["1994-04-07",8.8302,8.8302,8.5016,8.6248,475200.0],["1994-04-08",8.5016,8.707,8.5016,8.707,287400.0],["1994-04-11",8.6659,8.8302,8.6248,8.8302,390000.0],["1994-04-12",8.8302,9.0355,8.8302,8.9945,232400.0],["1994-04-13",8.9945,9.0766,8.9534,9.0766,389000.0],["1994-04-14",9.0355,9.0766,8.9123,8.9945,510200.0],["1994-04-15",8.9945,8.9945,8.7891,8.7891,280000.0],["1994-04-18",8.7891,8.7891,8.5838,8.707,156600.0],["1994-04-19",8.6659,8.707,8.5016,8.6248,758200.0],["1994-04-20",8.5838,8.6248,8.4195,8.5016,263800.0],["1994-04-21",8.5838,8.5838,8.4605,8.5016,136800.0],["1994-04-22",8.5838,8.5838,8.3784,8.5016,328800.0],["1994-04-25",8.5427,8.5427,8.2963,8.4195,220800.0],["1994-04-26",8.4606,8.4606,8.2141,8.2141,402000.0],["1994-04-28",8.2552,8.3784,8.2141,8.3373,347400.0],["1994-04-29",8.3784,8.5016,8.2963,8.3373,290600.0],["1994-05-02",8.3373,8.4195,8.2963,8.3373,237600.0],["1994-05-03",8.3784,8.3784,8.2141,8.3373,1309800.0],["1994-05-04",8.2552,8.3784,8.2552,8.2963,205800.0],["1994-05-05",8.2963,8.3784,8.2963,8.3784,436600.0],["1994-05-06",8.3373,8.3373,8.2552,8.3373,453000.0],["1994-05-09",8.3373,8.3784,8.2552,8.2963,307400.0],["1994-05-10",8.2963,8.4605,8.2552,8.4605,634400.0],["1994-05-11",8.4195,8.4605,8.2963,8.3373,412200.0],["1994-05-12",8.3784,8.3784,8.2963,8.3784,272800.0],["1994-05-13",8.3784,8.3784,8.2552,8.2963,61200.0],["1994-05-16",8.3373,8.3373,8.2552,8.2963,368400.0],["1994-05-17",8.3373,8.3784,8.3373,8.3784,190800.0],["1994-05-18",8.3784,8.4195,8.3373,8.3784,191200.0],["1994-05-19",8.3373,8.4195,8.2963,8.3784,108000.0],["1994-05-20",8.3784,8.4195,8.3373,8.3373,375200.0],["1994-05-23",8.3373,8.4195,8.3373,8.3373,632400.0],["1994-05-24",8.3784,8.4195,8.3373,8.3784,475600.0],["1994-05-25",8.3784,8.5016,8.2552,8.5016,652200.0],["1994-05-26",8.5016,8.5016,8.3784,8.3784,460000.0],["1994-05-27",8.3008,8.466,8.3008,8.4247,167000.0],["1994-05-31",8.3834,8.466,8.3834,8.4247,59400.0],["1994-06-01",8.466,8.5073,8.3834,8.4247,241200.0],["1994-06-02",8.3421,8.466,8.3421,8.4247,116400.0],["1994-06-03",8.3421,8.5073,8.3421,8.3834,260800.0],["1994-06-06",8.4247,8.466,8.3834,8.3834,228000.0],["1994-06-07",8.3421,8.4247,8.3421,8.3834,373800.0],["1994-06-08",8.466,8.466,8.2182,8.2595,230200.0],["1994-06-09",8.2595,8.2595,8.1769,8.2595,342800.0],["1994-06-10",8.2595,8.2595,8.0117,8.053,326800.0],["1994-06-13",8.053,8.1356,7.9291,8.053,227600.0],["1994-06-14",8.1356,8.1769,8.053,8.1356,387600.0],["1994-06-15",8.2182,8.2182,8.053,8.053,237800.0],["1994-06-16",8.053,8.0943,7.9291,8.0117,191400.0],["1994-06-17",8.0117,8.2182,8.0117,8.1769,736600.0],["1994-06-20",8.0943,8.2182,7.9291,8.0117,477200.0],["1994-06-21",7.9704,8.0943,7.9704,8.053,478800.0],["1994-06-22",8.053,8.0943,8.0117,8.0117,547000.0],["1994-06-23",8.0117,8.0117,7.9291,7.9291,608000.0],["1994-06-24",7.9291,7.9704,7.8465,7.8878,662400.0],["1994-06-27",7.8465,7.9291,7.8052,7.8465,513800.0],["1994-06-28",7.8052,7.8465,7.64,7.64,1142400.0],["1994-06-29",7.64,7.7226,7.5987,7.6813,896800.0],["1994-06-30",7.6813,7.8878,7.6813,7.8878,409800.0],["1994-07-01",7.8878,7.9291,7.8465,7.9291,160800.0],["1994-07-05",7.9291,8.0117,7.9291,7.9704,139200.0],["1994-07-06",7.8878,7.9704,7.8878,7.9704,244800.0],["1994-07-07",7.9291,7.9704,7.8465,7.8465,277800.0],["1994-07-08",7.8878,7.9704,7.8465,7.8465,166600.0],["1994-07-11",7.8878,7.9291,7.8052,7.8465,123600.0],["1994-07-12",7.8465,7.8878,7.8052,7.8465,148800.0],["1994-07-13",7.8878,7.9291,7.8052,7.8465,454400.0],["1994-07-14",7.8465,8.0117,7.8465,8.0117,600800.0],["1994-07-15",8.0117,8.053,7.9704,8.053,199800.0],["1994-07-18",8.0117,8.053,7.9704,8.0117,289000.0],["1994-07-19",8.053,8.053,7.9704,8.053,154800.0],["1994-07-20",8.0943,8.0943,7.9704,8.0117,219600.0],["1994-07-21",8.0117,8.0117,7.8878,7.8878,83000.0],["1994-07-22",7.8878,7.9291,7.8465,7.8465,89800.0],["1994-07-25",7.8878,7.8878,7.7639,7.8465,68200.0],["1994-07-26",7.8052,7.8878,7.7226,7.7639,171800.0],["1994-07-27",7.8052,7.8052,7.7226,7.7639,222600.0],["1994-07-28",7.8052,7.8878,7.7226,7.7226,88800.0],["1994-07-29",7.7226,7.9291,7.7226,7.8052,440800.0],["1994-08-01",7.8052,7.9704,7.8052,7.9704,320200.0],["1994-08-02",7.9291,8.053,7.9291,7.9704,247400.0],["1994-08-03",7.9704,8.0943,7.9291,8.0943,432400.0],["1994-08-04",8.053,8.0943,8.053,8.053,168600.0],["1994-08-05",8.053,8.053,7.9704,8.053,229400.0],["1994-08-08",8.053,8.053,8.0117,8.0117,96200.0],["1994-08-09",8.0117,8.053,7.9704,7.9704,677800.0],["1994-08-10",7.9704,8.0117,7.9704,8.0117,519800.0],["1994-08-11",8.0117,8.0117,7.8878,7.8878,853600.0],["1994-08-12",7.8878,7.9291,7.8878,7.8878,104400.0],["1994-08-15",7.8878,7.9291,7.8878,7.8878,62000.0],["1994-08-16",7.9291,8.053,7.8878,8.053,453000.0],["1994-08-17",8.053,8.053,7.9291,7.9704,127800.0],["1994-08-18",7.9291,8.0943,7.9291,7.9704,1210000.0],["1994-08-19",8.0117,8.053,7.9704,8.053,383400.0],["1994-08-22",7.9704,8.053,7.9704,8.0117,643200.0],["1994-08-23",8.053,8.0943,7.9704,8.0117,191800.0],["1994-08-24",8.0117,8.053,7.9704,8.053,261800.0],["1994-08-25",8.0117,8.053,7.9291,8.0117,830000.0],["1994-08-26",8.0117,8.1769,8.0117,8.0943,382200.0],["1994-08-29",8.1769,8.2595,8.1356,8.1769,253000.0],["1994-08-30",8.1403,8.2649,8.0988,8.1403,202400.0],["1994-08-31",8.0988,8.1403,8.0573,8.1403,114200.0],["1994-09-01",8.1819,8.1819,8.0988,8.1819,80400.0],["1994-09-02",8.1403,8.1819,8.1403,8.1403,82800.0],["1994-09-06",8.2234,8.2234,8.0988,8.1819,93400.0],["1994-09-07",8.1819,8.1819,8.0988,8.1403,60400.0],["1994-09-08",8.1819,8.2234,8.0988,8.1403,145800.0],["1994-09-09",8.0988,8.1403,8.0157,8.0157,192600.0],["1994-09-12",8.0573,8.0573,7.9742,7.9742,328000.0],["1994-09-13",7.9742,8.0157,7.8911,7.8911,390200.0],["1994-09-14",7.8911,7.9327,7.8496,7.8911,440600.0],["1994-09-15",7.8911,7.9327,7.8081,7.8496,521000.0],["1994-09-16",7.725,7.8081,7.725,7.7665,403400.0],["1994-09-19",7.7665,7.8911,7.7665,7.8911,177400.0],["1994-09-20",7.8081,7.8911,7.7665,7.7665,394400.0],["1994-09-21",7.8081,7.8081,7.5173,7.6835,1116000.0],["1994-09-22",7.725,7.7665,7.6835,7.7665,125200.0],["1994-09-23",7.725,7.7665,7.6419,7.6419,136800.0],["1994-09-26",7.6835,7.725,7.6004,7.6419,151600.0],["1994-09-27",7.5589,7.6004,7.1851,7.3927,969800.0],["1994-09-28",7.4758,7.4758,7.2682,7.3097,1571000.0],["1994-09-29",7.3512,7.3512,7.2266,7.2682,1222800.0],["1994-09-30",7.3097,7.3097,7.2266,7.2682,290600.0],["1994-10-03",7.2266,7.3512,7.1436,7.2266,411400.0],["1994-10-04",7.2266,7.4343,7.102,7.1436,546000.0],["1994-10-05",7.0605,7.2682,7.0605,7.2266,286600.0],["1994-10-06",7.3097,7.4343,7.1851,7.2266,424600.0],["1994-10-07",7.2682,7.3097,7.1851,7.1851,2034200.0],["1994-10-10",7.1436,7.2266,7.1436,7.2266,260000.0],["1994-10-11",7.2266,7.4343,7.2266,7.3512,441000.0],["1994-10-12",7.3927,7.4343,7.3097,7.4343,1095200.0],["1994-10-13",7.4343,7.4758,7.3512,7.3927,293800.0],["1994-10-14",7.3927,7.4343,7.2681,7.3927,242200.0],["1994-10-17",7.4343,7.4343,7.3512,7.3512,48200.0],["1994-10-18",7.3927,7.3927,7.1851,7.1851,244000.0],["1994-10-19",7.2266,7.5589,7.2266,7.4343,661200.0],["1994-10-20",7.3927,7.5173,7.3097,7.3097,288600.0],["1994-10-21",7.3512,7.4758,7.3097,7.3512,204600.0],["1994-10-24",7.3927,7.3927,7.2266,7.2266,155400.0],["1994-10-25",7.2266,7.3928,7.1851,7.3512,2295200.0],["1994-10-26",7.3927,7.4758,7.3512,7.4343,274400.0],["1994-10-27",7.4758,7.5173,7.4343,7.4343,635000.0],["1994-10-28",7.5173,7.6004,7.4758,7.5173,317600.0],["1994-10-31",7.4758,7.5589,7.4343,7.5173,136800.0],["1994-11-01",7.5173,7.6419,7.3927,7.6004,440000.0],["1994-11-02",7.6835,7.7665,7.6419,7.6835,369200.0],["1994-11-03",7.6835,7.8081,7.6835,7.7665,165600.0],["1994-11-04",7.7665,7.8496,7.725,7.725,1314600.0],["1994-11-07",7.725,7.8911,7.725,7.8081,93600.0],["1994-11-08",7.8081,8.0157,7.8081,8.0157,1630800.0],["1994-11-09",8.0988,8.1819,7.8911,7.9327,332000.0],["1994-11-10",7.9742,7.9742,7.8911,7.8911,145800.0],["1994-11-11",7.9742,8.0157,7.9327,7.9327,148600.0],["1994-11-14",7.9327,8.0573,7.8911,7.9327,193200.0],["1994-11-15",7.9742,8.0573,7.9327,8.0157,300600.0],["1994-11-16",7.9742,8.0157,7.9327,7.9742,139800.0],["1994-11-17",7.9742,8.1403,7.9742,8.0157,533000.0],["1994-11-18",8.0573,8.0573,7.9742,7.9742,274800.0],["1994-11-21",8.0157,8.0988,8.0157,8.0573,94000.0],["1994-11-22",7.9742,8.0988,7.9742,7.9742,360600.0],["1994-11-23",7.9327,7.9327,7.6835,7.8081,462800.0],["1994-11-25",7.8131,7.8549,7.7713,7.8549,26400.0],["1994-11-28",7.8131,7.9384,7.8131,7.8966,245400.0],["1994-11-29",7.8966,7.8966,7.8131,7.8549,292000.0],["1994-11-30",7.9384,7.9802,7.8549,7.9384,641400.0],["1994-12-01",7.9802,7.9802,7.8131,7.8549,239600.0],["1994-12-02",7.8549,7.8966,7.8131,7.8966,211800.0],["1994-12-05",7.8966,7.9384,7.8966,7.8966,233200.0],["1994-12-06",7.8549,7.9384,7.7713,7.8966,262200.0],["1994-12-07",7.646,7.646,7.4371,7.4788,516000.0],["1994-12-08",7.5206,7.5624,7.3535,7.437,973800.0],["1994-12-09",7.4788,7.5624,7.437,7.437,786400.0],["1994-12-12",7.3953,7.6042,7.3953,7.5624,177400.0],["1994-12-13",7.5206,7.6042,7.4788,7.5206,293600.0],["1994-12-14",7.5624,7.5624,7.5206,7.5624,215000.0],["1994-12-15",7.5624,7.6042,7.3535,7.5624,463400.0],["1994-12-16",7.646,7.646,7.4371,7.5206,537600.0],["1994-12-19",7.4371,7.5624,7.4371,7.4788,426000.0],["1994-12-20",7.5206,7.5624,7.3953,7.3953,351400.0],["1994-12-21",7.3953,7.4371,7.1864,7.1864,409600.0],["1994-12-22",7.2282,7.3117,7.1864,7.1864,351000.0],["1994-12-23",7.2282,7.3117,7.1864,7.1864,199400.0],["1994-12-27",7.2699,7.3117,7.1446,7.2281,286400.0],["1994-12-28",7.2699,7.2699,7.1864,7.2281,495600.0],["1994-12-29",7.2699,7.3953,7.2699,7.2699,301000.0],["1994-12-30",7.3117,7.5206,7.3117,7.3953,360800.0],["1995-01-03",7.3535,7.4371,7.3117,7.3535,376200.0],["1995-01-04",7.3117,7.4371,7.3117,7.3953,275400.0],["1995-01-05",7.4371,7.4788,7.3953,7.4788,136400.0],["1995-01-06",7.437,7.4788,7.3953,7.437,149600.0],["1995-01-09",7.4788,7.5624,7.4788,7.5624,135600.0],["1995-01-10",7.5206,7.5206,7.437,7.437,302400.0],["1995-01-11",7.4371,7.6877,7.4371,7.6042,330200.0],["1995-01-12",7.5624,7.6877,7.5206,7.6877,116400.0],["1995-01-13",7.646,7.6877,7.6042,7.646,462200.0],["1995-01-16",7.6877,7.7295,7.646,7.6877,269000.0],["1995-01-17",7.646,7.6877,7.6042,7.6042,147600.0],["1995-01-18",7.6877,7.7295,7.6042,7.646,119800.0],["1995-01-19",7.6042,7.6877,7.6042,7.646,121800.0],["1995-01-20",7.7295,7.7295,7.6042,7.6877,156200.0],["1995-01-23",7.6042,7.6042,7.5206,7.5206,244400.0],["1995-01-24",7.5624,7.5624,7.3535,7.3535,361000.0],["1995-01-25",7.3535,7.3953,7.2699,7.3117,715600.0],["1995-01-26",7.3117,7.3117,7.1446,7.2699,298000.0],["1995-01-27",7.3535,7.3535,7.1864,7.2699,251000.0],["1995-01-30",7.2281,7.2699,7.1446,7.2699,145200.0],["1995-01-31",7.2281,7.3117,7.2281,7.3117,230000.0],["1995-02-01",7.3535,7.3535,7.1864,7.3117,238200.0],["1995-02-02",7.2281,7.3117,7.061,7.1028,260400.0],["1995-02-03",7.1028,7.1864,7.0192,7.0192,228400.0],["1995-02-06",7.061,7.061,6.9775,6.9775,242600.0],["1995-02-07",7.0192,7.061,6.9775,7.061,439400.0],["1995-02-08",7.0192,7.1446,6.9775,7.061,407800.0],["1995-02-09",7.061,7.1446,6.9357,7.1446,139200.0],["1995-02-10",7.1446,7.1864,6.8521,7.1446,258800.0],["1995-02-13",7.3117,7.3117,7.1864,7.2281,152600.0],["1995-02-14",7.3117,7.3535,7.1864,7.2281,658200.0],["1995-02-15",7.2282,7.2282,7.1864,7.1864,98200.0],["1995-02-16",7.2281,7.2699,7.1864,7.2281,177800.0],["1995-02-17",7.2281,7.2281,7.1028,7.2281,261000.0],["1995-02-21",7.2281,7.2699,7.1864,7.2281,529000.0],["1995-02-22",7.2281,7.2699,7.1446,7.1446,275400.0],["1995-02-23",7.1864,7.2699,7.1446,7.2281,424200.0],["1995-02-24",7.2699,7.3117,7.1864,7.2281,211200.0],["1995-02-27",7.2281,7.2281,7.0192,7.061,215400.0],["1995-02-28",7.0192,7.1864,7.0192,7.1864,137200.0],["1995-03-01",7.1914,7.2335,7.0232,7.0232,131000.0],["1995-03-02",7.0652,7.1494,7.0652,7.1073,66800.0],["1995-03-03",7.0652,7.1073,6.9391,7.0232,922200.0],["1995-03-06",7.0652,7.0652,6.9391,7.0232,330600.0],["1995-03-07",6.9811,7.0232,6.897,6.9811,206800.0],["1995-03-08",7.0232,7.0232,6.855,6.9391,377400.0],["1995-03-09",6.9391,6.9811,6.7709,6.855,355800.0],["1995-03-10",6.9391,7.1494,6.897,7.0652,1060200.0],["1995-03-13",7.1494,7.1914,7.1073,7.1494,359000.0],["1995-03-14",7.1914,7.3176,7.1494,7.3176,247800.0],["1995-03-15",7.3176,7.3596,7.2755,7.3176,284400.0],["1995-03-16",7.3596,7.4858,7.3176,7.4437,226400.0],["1995-03-17",7.654,7.654,7.4017,7.4017,504000.0],["1995-03-20",7.4017,7.4437,7.3176,7.3596,87000.0],["1995-03-21",7.4017,7.612,7.4017,7.4437,393800.0],["1995-03-22",7.4858,7.4858,7.4017,7.4858,181800.0],["1995-03-23",7.4437,7.5279,7.4437,7.4858,127000.0],["1995-03-24",7.4437,7.654,7.4437,7.654,290600.0],["1995-03-27",7.654,7.7381,7.612,7.6961,130800.0],["1995-03-28",7.6961,7.6961,7.5699,7.5699,143400.0],["1995-03-29",7.5279,7.8222,7.5279,7.6961,269800.0],["1995-03-30",7.7381,7.9063,7.6961,7.9063,142200.0],["1995-03-31",7.8222,7.8643,7.7381,7.7802,140200.0],["1995-04-03",7.6961,7.9064,7.6961,7.8643,127600.0],["1995-04-04",7.8643,8.0325,7.8643,7.9905,273400.0],["1995-04-05",7.9905,8.1166,7.9484,8.0325,412200.0],["1995-04-06",7.9905,8.0746,7.9905,8.0325,141800.0],["1995-04-07",8.0746,8.1166,8.0325,8.1166,243800.0],["1995-04-10",8.1166,8.2428,8.0746,8.2007,155800.0],["1995-04-11",8.1587,8.2007,8.1166,8.1166,310000.0],["1995-04-12",8.0325,8.1166,8.0325,8.0746,110600.0],["1995-04-13",8.0746,8.1166,8.0325,8.0746,242200.0],["1995-04-17",8.0325,8.0325,7.8643,7.8643,145600.0],["1995-04-18",7.9063,7.9484,7.654,7.8222,441600.0],["1995-04-19",7.7381,7.9063,7.6961,7.8222,156200.0],["1995-04-20",7.8643,7.9905,7.7802,7.9484,174000.0],["1995-04-21",8.0325,8.0325,7.8643,7.8643,125600.0],["1995-04-24",7.9064,8.0746,7.8643,8.0746,126600.0],["1995-04-25",8.0325,8.0325,7.9063,7.9063,99400.0],["1995-04-26",7.9484,7.9905,7.654,7.7802,306000.0],["1995-04-27",7.7381,7.7802,7.6961,7.6961,106400.0],["1995-04-28",7.6961,7.6961,7.5699,7.612,134400.0],["1995-05-01",7.654,7.8643,7.4858,7.7802,426600.0],["1995-05-02",7.8222,7.8222,7.612,7.6961,469400.0],["1995-05-03",7.6961,7.6961,7.612,7.654,258000.0],["1995-05-04",7.654,7.6961,7.612,7.6961,254600.0],["1995-05-05",7.6961,7.6961,7.5699,7.5699,316600.0],["1995-05-08",7.4858,8.0746,7.4017,7.9063,584800.0],["1995-05-09",7.9484,8.0325,7.8643,7.9063,130000.0],["1995-05-10",7.8643,7.9064,7.7802,7.8643,71000.0],["1995-05-11",7.9064,8.0325,7.8643,7.9484,80400.0],["1995-05-12",7.9064,7.9905,7.9064,7.9905,386200.0],["1995-05-15",7.9484,7.9905,7.7381,7.7381,234400.0],["1995-05-16",7.7802,7.9063,7.7381,7.9063,221600.0],["1995-05-17",7.9484,8.0746,7.9484,8.0746,337400.0],["1995-05-18",8.0325,8.0746,7.9905,8.0325,250200.0],["1995-05-19",8.0746,8.0746,7.9064,7.9484,243800.0],["1995-05-22",7.9064,7.9484,7.9064,7.9484,273200.0],["1995-05-23",7.9064,8.0746,7.8643,7.9484,471800.0],["1995-05-24",7.9484,7.9484,7.8222,7.8643,165400.0],["1995-05-25",7.8222,7.9064,7.6961,7.7381,124600.0],["1995-05-26",7.7381,7.7381,7.5279,7.5699,190800.0],["1995-05-30",7.5699,7.654,7.5699,7.5699,139600.0],["1995-05-31",7.575,7.6596,7.5327,7.6596,310600.0],["1995-06-01",7.6596,7.7019,7.6173,7.7019,416800.0],["1995-06-02",7.6596,7.7866,7.575,7.7019,412000.0],["1995-06-05",7.7019,7.8289,7.6173,7.7019,154000.0],["1995-06-06",7.7019,7.7866,7.6173,7.7866,80400.0],["1995-06-07",7.7443,7.7866,7.6173,7.6596,403400.0],["1995-06-08",7.7019,7.7443,7.575,7.575,164200.0],["1995-06-09",7.575,7.6173,7.4904,7.4904,335800.0],["1995-06-12",7.448,7.575,7.3211,7.4904,516800.0],["1995-06-13",7.5327,7.7019,7.5327,7.6596,1165200.0],["1995-06-14",7.6173,7.7866,7.6173,7.6173,798000.0],["1995-06-15",7.6173,7.6596,7.5327,7.5327,393200.0],["1995-06-16",7.6173,7.7866,7.575,7.6596,727600.0],["1995-06-19",7.6173,7.7019,7.6173,7.7019,177400.0],["1995-06-20",7.7019,7.7443,7.6596,7.6596,313000.0],["1995-06-21",7.7443,7.9135,7.7019,7.7866,276200.0],["1995-06-22",7.8712,7.9559,7.7866,7.7866,213400.0],["1995-06-23",7.8289,7.9559,7.7443,7.9559,237200.0],["1995-06-26",7.9135,7.9559,7.8289,7.9559,292200.0],["1995-06-27",7.9135,7.9982,7.9135,7.9559,186000.0],["1995-06-28",8.0405,8.0828,7.8712,7.9559,136600.0],["1995-06-29",7.9982,8.0405,7.7866,7.9135,264800.0],["1995-06-30",7.8289,7.9982,7.8289,7.9559,226800.0],["1995-07-03",7.9135,8.0405,7.9135,7.9982,85000.0],["1995-07-05",7.9559,8.0405,7.9135,7.9559,170800.0],["1995-07-06",7.9982,7.9982,7.8289,7.9559,227600.0],["1995-07-07",7.9135,7.9559,7.6596,7.8289,531600.0],["1995-07-10",7.8712,7.9982,7.8289,7.8289,485600.0],["1995-07-11",7.8712,7.9982,7.8289,7.9135,228200.0],["1995-07-12",7.8289,7.9559,7.7866,7.9135,98000.0],["1995-07-13",7.9135,7.9135,7.7443,7.8289,258200.0],["1995-07-14",7.9559,8.0828,7.9559,8.0405,433600.0],["1995-07-17",8.1251,8.1251,8.0405,8.1251,425400.0],["1995-07-18",8.2098,8.2944,8.1251,8.1674,609800.0],["1995-07-19",8.1251,8.1251,7.9982,8.0828,570200.0],["1995-07-20",8.0828,8.1251,7.9982,8.1251,174000.0],["1995-07-21",8.1251,8.3367,8.0828,8.2944,906400.0],["1995-07-24",8.2944,8.3367,8.2521,8.3367,423800.0],["1995-07-25",8.3367,8.5906,8.2944,8.4637,510000.0],["1995-07-26",8.506,8.8022,8.506,8.7599,1114000.0],["1995-07-27",8.7599,8.8022,8.7176,8.8022,928600.0],["1995-07-28",8.7599,8.7599,8.6753,8.7599,240600.0],["1995-07-31",8.8022,8.8445,8.5906,8.6329,545400.0],["1995-08-01",8.6329,8.6753,8.5483,8.6329,830800.0],["1995-08-02",8.6329,8.7176,8.5906,8.5906,230800.0],["1995-08-03",8.5483,8.5906,8.506,8.5483,201000.0],["1995-08-04",8.5483,8.6329,8.4637,8.6329,223800.0],["1995-08-07",8.6329,8.7599,8.5906,8.6329,209600.0],["1995-08-08",8.7176,8.7176,8.5906,8.7176,139600.0],["1995-08-09",8.7176,8.7176,8.5906,8.6753,240200.0],["1995-08-10",8.7176,8.7599,8.6329,8.7176,311400.0],["1995-08-11",8.7176,8.7176,8.5906,8.6329,62800.0],["1995-08-14",8.5906,8.6329,8.5483,8.6329,164600.0],["1995-08-15",8.6329,8.6329,8.4637,8.5483,112600.0],["1995-08-16",8.5906,8.5906,8.4637,8.5483,261800.0],["1995-08-17",8.506,8.6329,8.4637,8.5906,245400.0],["1995-08-18",8.6329,8.6753,8.5906,8.6753,229400.0],["1995-08-21",8.6753,8.7599,8.5906,8.5906,135800.0],["1995-08-22",8.5483,8.5906,8.506,8.5906,186400.0],["1995-08-23",8.5906,8.6753,8.5483,8.6329,85600.0],["1995-08-24",8.5483,8.6753,8.506,8.5906,95200.0],["1995-08-25",8.6329,8.6753,8.5483,8.6753,181400.0],["1995-08-28",8.7599,8.7599,8.5483,8.5906,179800.0],["1995-08-29",8.5906,8.5906,8.4637,8.5483,178400.0],["1995-08-30",8.5483,8.5483,8.4637,8.5483,35000.0],["1995-08-31",8.4683,8.596,8.4683,8.5109,184000.0],["1995-09-01",8.4258,8.596,8.4258,8.5534,374200.0],["1995-09-05",8.5109,8.596,8.4683,8.5109,132800.0],["1995-09-06",8.5534,8.6811,8.4683,8.5109,310800.0],["1995-09-07",8.4683,8.5534,8.4258,8.5534,227400.0],["1995-09-08",8.596,8.7236,8.5534,8.7236,283000.0],["1995-09-11",8.7662,8.7662,8.5534,8.596,119400.0],["1995-09-12",8.596,8.8087,8.5534,8.8087,416200.0],["1995-09-13",9.3619,9.4471,9.1492,9.3619,970200.0],["1995-09-14",9.2768,9.9577,9.2768,9.7024,1296600.0],["1995-09-15",9.7449,9.7449,9.2768,9.5322,1022600.0],["1995-09-18",9.4896,9.5322,9.3194,9.4471,232000.0],["1995-09-19",9.4896,9.4896,9.3619,9.4471,269200.0],["1995-09-20",9.4045,9.5322,9.4045,9.5322,300800.0],["1995-09-21",9.4896,9.5322,9.4471,9.4471,483400.0],["1995-09-22",9.4896,9.4896,9.2768,9.2768,217400.0],["1995-09-25",9.2343,9.2768,8.9364,8.9364,252200.0],["1995-09-26",8.979,9.1917,8.979,9.0641,795600.0],["1995-09-27",8.979,9.1917,8.979,9.1917,712000.0],["1995-09-28",9.1917,9.3619,9.1917,9.3619,639000.0],["1995-09-29",9.3619,9.4471,9.3194,9.3194,425000.0],["1995-10-02",9.4045,9.4471,9.3194,9.3194,657400.0],["1995-10-03",9.2768,9.3619,9.2768,9.3619,543800.0],["1995-10-04",9.3619,9.3619,9.2343,9.2768,426600.0],["1995-10-05",9.2768,9.4045,9.2768,9.4045,1337400.0],["1995-10-06",9.3619,9.7449,9.3619,9.7449,972200.0],["1995-10-09",9.7024,9.7875,9.6598,9.7875,309800.0],["1995-10-10",9.7449,9.8726,9.6598,9.7449,200600.0],["1995-10-11",9.7449,9.9577,9.7449,9.9152,960600.0],["1995-10-12",9.8726,10.2556,9.8726,10.213,851200.0],["1995-10-13",10.2556,10.5109,10.0854,10.1705,1013600.0],["1995-10-16",10.213,10.2556,10.1705,10.1705,545200.0],["1995-10-17",10.1279,10.2556,10.0854,10.213,305000.0],["1995-10-18",10.213,10.3833,10.213,10.2981,612000.0],["1995-10-19",10.2981,10.2981,10.0428,10.1705,494600.0],["1995-10-20",10.1705,10.1705,10.0854,10.1705,556400.0],["1995-10-23",10.2556,10.2556,9.9577,10.1705,382200.0],["1995-10-24",10.1279,10.1705,10.0003,10.1279,252800.0],["1995-10-25",10.0854,10.1279,9.9152,9.9577,249400.0],["1995-10-26",10.0003,10.0854,9.7024,9.7024,291000.0],["1995-10-27",9.7449,9.7449,9.4896,9.5322,213600.0],["1995-10-30",9.4471,9.5747,9.4471,9.5322,275800.0],["1995-10-31",9.5322,9.6598,9.4045,9.4471,527400.0],["1995-11-01",9.4045,9.7024,9.4045,9.6173,187800.0],["1995-11-02",9.6173,10.0428,9.6173,9.9152,334200.0],["1995-11-03",9.9577,10.0854,9.83,10.0428,270600.0],["1995-11-06",10.0003,10.1705,10.0003,10.0854,482000.0],["1995-11-07",10.0428,10.0854,9.9577,10.0854,150800.0],["1995-11-08",10.0428,10.0854,9.9152,10.0854,303000.0],["1995-11-09",10.0854,10.1279,10.0003,10.1279,131400.0],["1995-11-10",10.0854,10.2556,10.0428,10.213,193200.0],["1995-11-13",10.1279,10.2556,10.1279,10.1705,639000.0],["1995-11-14",10.1279,10.213,10.0854,10.1705,279200.0],["1995-11-15",10.1279,10.1279,10.0428,10.1279,460200.0],["1995-11-16",10.1705,10.213,10.0854,10.213,393000.0],["1995-11-17",10.213,10.213,10.0003,10.0428,345400.0],["1995-11-20",10.0428,10.0428,9.9577,10.0003,170600.0],["1995-11-21",9.9577,10.1279,9.83,10.0428,413600.0],["1995-11-22",10.0854,10.1279,9.9577,10.0428,235400.0],["1995-11-24",10.1279,10.1279,10.0428,10.1279,83800.0],["1995-11-27",9.8726,10.0428,9.8726,9.9577,241400.0],["1995-11-28",10.0428,10.1705,9.9152,10.0854,240200.0],["1995-11-29",10.0905,10.176,10.005,10.1333,771200.0],["1995-11-30",10.0477,10.176,9.9622,10.0905,853000.0],["1995-12-01",10.0477,10.1333,9.8767,9.9622,702000.0],["1995-12-04",9.9195,9.9195,9.834,9.8767,590200.0],["1995-12-05",9.9195,10.2615,9.8767,10.176,1295400.0],["1995-12-06",10.2188,10.2188,10.0477,10.0905,451400.0],["1995-12-07",10.0477,10.1333,9.9622,10.0905,771800.0],["1995-12-08",10.0477,10.1333,9.9195,10.0477,430600.0],["1995-12-11",10.0905,10.176,10.0477,10.0905,117800.0],["1995-12-12",10.0905,10.1333,10.0905,10.1333,218600.0],["1995-12-13",10.1333,10.347,10.1333,10.347,621600.0],["1995-12-14",10.3898,10.3898,10.176,10.2615,332800.0],["1995-12-15",10.3898,10.3898,10.2188,10.2615,852800.0],["1995-12-18",10.2615,10.2615,10.0905,10.176,160600.0],["1995-12-19",10.1333,10.176,9.7912,9.9195,327600.0],["1995-12-20",9.9622,9.9622,9.7912,9.9195,163400.0],["1995-12-21",10.005,10.347,10.005,10.3043,618400.0],["1995-12-22",10.347,10.4753,10.2188,10.2188,308200.0],["1995-12-26",10.176,10.2615,10.0477,10.0905,75000.0],["1995-12-27",10.0477,10.0477,9.9195,10.005,93600.0],["1995-12-28",9.9622,10.0477,9.9195,10.005,39600.0],["1995-12-29",9.9622,10.1333,9.834,10.1333,204400.0],["1996-01-02",10.0477,10.0905,9.9195,10.0477,166800.0],["1996-01-03",10.0905,10.0905,9.834,9.834,174200.0],["1996-01-04",9.9195,9.9622,9.6202,9.7485,279000.0],["1996-01-05",9.7057,9.7485,9.5774,9.5774,288000.0],["1996-01-08",9.5774,9.834,9.4919,9.834,119800.0],["1996-01-09",9.834,10.005,9.834,9.9622,360200.0],["1996-01-10",9.9195,9.9195,9.7057,9.7057,284400.0],["1996-01-11",9.6629,9.7485,9.6202,9.7485,169600.0],["1996-01-12",9.7057,9.9622,9.5774,9.9622,366800.0],["1996-01-15",9.9622,10.0477,9.834,9.9622,116000.0],["1996-01-16",9.9195,9.9622,9.7912,9.9195,251600.0],["1996-01-17",9.8767,9.9195,9.7057,9.834,216800.0],["1996-01-18",9.8767,9.8767,9.6629,9.7485,177200.0],["1996-01-19",9.6629,9.7057,9.5774,9.7057,352000.0],["1996-01-22",9.7484,9.9195,9.7057,9.9195,441200.0],["1996-01-23",9.8767,9.9195,9.7485,9.834,586800.0],["1996-01-24",9.7912,9.9622,9.7912,9.9195,564200.0],["1996-01-25",9.8767,9.9195,9.7485,9.834,145000.0],["1996-01-26",9.7485,9.8767,9.7485,9.834,177200.0],["1996-01-29",9.7912,9.834,9.7485,9.7912,212400.0],["1996-01-30",9.7912,9.834,9.7485,9.834,181600.0],["1996-01-31",9.7912,9.9195,9.7057,9.9195,390400.0],["1996-02-01",9.9195,9.9195,9.834,9.9195,347800.0],["1996-02-02",9.8767,9.9195,9.7057,9.7485,216000.0],["1996-02-05",9.7057,9.7057,9.4919,9.6629,471000.0],["1996-02-06",9.6202,9.7912,9.6202,9.7912,250800.0],["1996-02-07",9.7485,9.7912,9.6629,9.7485,402800.0],["1996-02-08",9.7057,9.7484,9.6202,9.7057,399800.0],["1996-02-09",9.6629,9.834,9.0643,9.3636,802400.0],["1996-02-12",9.3209,9.3636,8.9788,9.1499,1617600.0],["1996-02-13",9.1071,9.2354,8.8078,9.2354,1873600.0],["1996-02-14",9.3209,9.6202,9.3209,9.5774,396600.0],["1996-02-15",9.5347,9.7057,9.5347,9.7057,421800.0],["1996-02-16",9.7057,9.7057,9.4919,9.6629,653400.0],["1996-02-20",9.6202,9.7057,9.6202,9.7057,458800.0],["1996-02-21",9.6629,9.7485,9.5774,9.6629,1038000.0],["1996-02-22",9.7057,9.7057,9.6202,9.7057,119600.0],["1996-02-23",9.6202,9.7485,9.4064,9.4919,349400.0],["1996-02-26",9.4492,9.4919,9.3636,9.4919,303200.0],["1996-02-27",9.5347,9.5774,9.4064,9.5774,246000.0],["1996-02-28",9.5774,9.6202,9.4919,9.5774,741600.0],["1996-02-29",9.5347,9.5774,9.3209,9.3209,270400.0],["1996-03-01",9.412,9.498,9.2401,9.498,149600.0],["1996-03-04",9.455,9.7128,9.455,9.6699,463400.0],["1996-03-05",9.6699,9.7128,9.5839,9.7128,299000.0],["1996-03-06",9.8847,10.0996,9.8418,9.9707,1403600.0],["1996-03-07",9.9277,9.9707,9.8418,9.9707,322600.0],["1996-03-08",9.9277,9.9277,9.455,9.5839,276200.0],["1996-03-11",9.5409,9.7988,9.498,9.7988,815600.0],["1996-03-12",9.7128,9.7128,9.498,9.5839,535400.0],["1996-03-13",9.6269,9.7988,9.6269,9.7988,500200.0],["1996-03-14",9.8418,10.0137,9.8418,9.8847,662400.0],["1996-03-15",9.7988,9.9707,9.7988,9.8847,695400.0],["1996-03-18",9.9707,10.2715,9.9707,10.2715,749400.0],["1996-03-19",10.2286,10.4864,10.1856,10.3145,839800.0],["1996-03-20",10.2715,10.3145,10.0567,10.0996,248200.0],["1996-03-21",10.0567,10.1856,10.0567,10.1856,406600.0],["1996-03-22",10.2286,10.2715,10.0567,10.0996,153200.0],["1996-03-25",10.1856,10.2715,10.1426,10.2286,657200.0],["1996-03-26",10.1856,10.2286,10.1426,10.1426,117200.0],["1996-03-27",10.1426,10.1856,10.0137,10.1856,401200.0],["1996-03-28",10.0996,10.1426,9.9707,9.9707,540400.0],["1996-03-29",9.9277,10.0137,9.7988,9.9707,1290000.0],["1996-04-01",9.9277,10.0137,9.7558,9.9277,558800.0],["1996-04-02",9.9707,10.3145,9.8847,10.1426,720800.0],["1996-04-03",10.2286,11.1311,10.2286,11.0022,3903800.0],["1996-04-04",10.9162,11.0881,10.8302,10.8732,1315400.0],["1996-04-08",10.6583,10.7873,10.6154,10.7443,792400.0],["1996-04-09",10.7013,10.7873,10.6583,10.7013,606600.0],["1996-04-10",10.7443,10.8302,10.5294,10.5724,711400.0],["1996-04-11",10.6154,10.7443,10.4864,10.5724,525600.0],["1996-04-12",10.5724,10.8732,10.5724,10.6583,378200.0],["1996-04-15",10.7443,10.7443,10.6154,10.7013,553800.0],["1996-04-16",10.7873,11.0881,10.7443,10.8732,1157400.0],["1996-04-17",11.0022,11.0022,10.7873,10.8302,622600.0],["1996-04-18",10.8302,10.8732,10.7013,10.7443,376600.0],["1996-04-19",10.7013,11.346,10.7013,11.26,1981200.0],["1996-04-22",11.217,11.346,11.217,11.303,306600.0],["1996-04-23",11.346,11.4319,11.26,11.3889,355800.0],["1996-04-24",11.3889,11.3889,11.217,11.303,507600.0],["1996-04-25",11.26,11.346,11.1741,11.346,234000.0],["1996-04-26",11.303,11.346,11.217,11.217,215600.0],["1996-04-29",11.26,11.26,11.1741,11.1741,194200.0],["1996-04-30",11.1741,11.26,11.0881,11.1741,195000.0],["1996-05-01",11.1311,11.346,11.0881,11.26,334800.0],["1996-05-02",11.303,11.303,11.217,11.26,433400.0],["1996-05-03",11.26,11.303,11.0451,11.1741,581000.0],["1996-05-06",11.26,11.26,11.0451,11.217,366200.0],["1996-05-07",11.26,11.26,11.1311,11.1311,267800.0],["1996-05-08",11.1311,11.1741,10.9592,11.0881,336200.0],["1996-05-09",11.0881,11.26,11.0881,11.26,89000.0],["1996-05-10",11.303,11.346,11.217,11.26,394200.0],["1996-05-13",11.303,11.6038,11.26,11.4749,278400.0],["1996-05-14",11.4319,11.5179,11.3889,11.4749,282800.0],["1996-05-15",11.4749,11.5179,11.4319,11.4749,328200.0],["1996-05-16",11.4319,11.4749,11.303,11.3889,362600.0],["1996-05-17",11.4319,11.5609,11.3889,11.5609,279200.0],["1996-05-20",11.5609,11.6038,11.3889,11.5609,454800.0],["1996-05-21",11.6468,11.6468,11.1741,11.346,1835200.0],["1996-05-22",11.303,11.303,11.217,11.26,422600.0],["1996-05-23",11.303,11.4749,11.217,11.346,5400000.0],["1996-05-24",11.3889,11.4319,11.303,11.3889,294000.0],["1996-05-28",11.346,11.346,11.1741,11.303,808600.0],["1996-05-29",11.26,11.346,11.217,11.346,525400.0],["1996-05-30",11.303,11.5179,11.217,11.4319,316600.0],["1996-05-31",11.3508,11.4371,11.2213,11.3508,1322600.0],["1996-06-03",11.3076,11.3508,11.0595,11.0918,330000.0],["1996-06-04",11.135,11.4803,11.135,11.2213,1259400.0],["1996-06-05",11.2645,11.4371,11.1782,11.4371,989000.0],["1996-06-06",11.4371,11.4371,11.2213,11.2645,349200.0],["1996-06-07",11.135,11.3076,10.9192,11.3076,455000.0],["1996-06-10",11.3939,11.4371,11.2645,11.3939,388200.0],["1996-06-11",11.3508,11.4803,11.135,11.1782,170600.0],["1996-06-12",11.2213,11.3508,11.1782,11.2213,93400.0],["1996-06-13",11.2645,11.2645,11.135,11.1782,219800.0],["1996-06-14",11.2213,11.3939,11.1782,11.2645,356000.0],["1996-06-17",11.2645,11.2645,10.9192,11.135,182200.0],["1996-06-18",11.0918,11.2213,11.0487,11.0918,243400.0],["1996-06-19",11.0055,11.0055,10.7034,10.7034,191600.0],["1996-06-20",10.7897,10.9192,10.5739,10.7466,541400.0],["1996-06-21",10.6602,10.8329,10.4445,10.6171,1012000.0],["1996-06-24",10.7897,11.2213,10.7897,11.0918,1184200.0],["1996-06-25",11.0918,11.0918,10.9192,10.9624,473000.0],["1996-06-26",10.9624,11.135,10.9192,10.9192,625600.0],["1996-06-27",10.9192,11.0918,10.7897,11.0055,304800.0],["1996-06-28",11.0055,11.2645,11.0055,11.2645,199800.0],["1996-07-01",11.2213,11.3076,11.0918,11.135,177000.0],["1996-07-02",11.135,11.1782,10.9624,10.9624,251600.0],["1996-07-03",10.9192,11.0918,10.9192,10.9192,218800.0],["1996-07-05",10.8329,11.0055,10.7897,10.9192,71400.0],["1996-07-08",10.876,11.0055,10.7897,10.8329,107600.0],["1996-07-09",10.9192,10.9192,10.6602,10.7034,302800.0],["1996-07-10",10.7034,10.7466,10.5739,10.7034,109600.0],["1996-07-11",10.6602,10.7034,10.4876,10.5308,283200.0],["1996-07-12",10.4876,10.6602,10.4876,10.5308,319600.0],["1996-07-15",10.5739,10.5739,10.1855,10.2287,196600.0],["1996-07-16",10.1855,10.1855,9.495,10.056,359200.0],["1996-07-17",10.0992,10.1423,9.7539,10.0129,252600.0],["1996-07-18",10.0992,10.4444,10.056,10.4444,458200.0],["1996-07-19",10.3581,10.4445,10.1855,10.2287,368600.0],["1996-07-22",10.1855,10.1855,10.0129,10.056,710400.0],["1996-07-23",10.056,10.3581,10.056,10.2718,500400.0],["1996-07-24",10.1855,10.1855,9.8834,9.9265,344200.0],["1996-07-25",10.0129,10.1423,9.9697,10.1423,205400.0],["1996-07-26",10.0992,10.2287,10.0992,10.1855,304800.0],["1996-07-29",10.1423,10.1639,9.9697,10.056,112400.0],["1996-07-30",10.056,10.0992,10.0129,10.056,192200.0],["1996-07-31",9.9697,10.056,9.9265,10.056,292800.0],["1996-08-01",10.056,10.1855,10.0129,10.1423,216600.0],["1996-08-02",10.1423,10.3581,10.1423,10.3581,454200.0],["1996-08-05",10.315,10.5308,10.315,10.4876,125400.0],["1996-08-06",10.4444,10.5308,10.3581,10.4444,737600.0],["1996-08-07",10.4013,10.4445,10.1855,10.2287,1354000.0],["1996-08-08",10.2718,10.4013,10.1855,10.2718,515800.0],["1996-08-09",10.2718,10.4013,10.2287,10.3581,422600.0],["1996-08-12",10.315,10.6602,10.315,10.6171,165000.0],["1996-08-13",10.6602,10.6602,10.4444,10.4444,1068200.0],["1996-08-14",10.4876,10.6171,10.4445,10.5308,563800.0],["1996-08-15",10.5739,10.7034,10.5739,10.6602,446600.0],["1996-08-16",10.7034,10.7897,10.7034,10.7897,265600.0],["1996-08-19",10.7034,10.876,10.7034,10.7897,244200.0],["1996-08-20",10.7466,10.876,10.7466,10.8329,212000.0],["1996-08-21",10.7897,10.8329,10.7466,10.8329,113800.0],["1996-08-22",10.876,11.0487,10.8329,11.0487,223200.0],["1996-08-23",11.0055,11.0487,10.9192,11.0055,266800.0],["1996-08-26",11.0055,11.0487,10.876,10.9192,350600.0],["1996-08-27",10.9192,11.2213,10.9192,11.0487,364000.0],["1996-08-28",11.1781,11.2213,11.0487,11.0918,146400.0],["1996-08-29",11.097,11.097,10.9236,10.967,773800.0],["1996-08-30",10.967,10.967,10.8369,10.8369,244000.0],["1996-09-03",10.8803,10.8803,10.7069,10.7503,316400.0],["1996-09-04",10.7503,10.8369,10.7503,10.8369,220600.0],["1996-09-05",10.8369,10.8803,10.7936,10.8369,195600.0],["1996-09-06",10.7936,10.8803,10.7936,10.8369,97800.0],["1996-09-09",10.8803,10.967,10.7936,10.9236,193800.0],["1996-09-10",11.0103,11.1837,10.967,11.0103,284200.0],["1996-09-11",10.967,11.0537,10.9237,11.0103,328200.0],["1996-09-12",11.097,11.1404,11.0537,11.1404,93400.0],["1996-09-13",11.1837,11.2271,11.0537,11.0537,275600.0],["1996-09-16",11.097,11.1837,11.097,11.1404,160200.0],["1996-09-17",11.2271,11.5305,11.097,11.3571,285400.0],["1996-09-18",11.4438,11.4872,11.4005,11.4438,591400.0],["1996-09-19",11.4872,11.6172,11.3138,11.3138,255400.0],["1996-09-20",11.3571,11.4005,11.0537,11.097,418400.0],["1996-09-23",11.097,11.3571,11.097,11.3571,381800.0],["1996-09-24",11.4005,11.5739,11.3138,11.4005,194600.0],["1996-09-25",11.4005,11.7473,11.4005,11.7473,249000.0],["1996-09-26",11.6606,11.7473,11.4872,11.4872,174800.0],["1996-09-27",11.5739,11.5739,11.3138,11.4438,392000.0],["1996-09-30",11.4005,11.7906,11.4005,11.7039,205200.0],["1996-10-01",11.7473,11.7473,11.5305,11.6606,162600.0],["1996-10-02",11.7039,12.0073,11.7039,11.9206,392800.0],["1996-10-03",11.964,11.964,11.7473,11.8773,300200.0],["1996-10-04",11.964,12.1374,11.8773,12.094,278600.0],["1996-10-07",12.1374,12.1807,12.0073,12.0507,151000.0],["1996-10-08",12.0073,12.094,11.9206,12.0507,132200.0],["1996-10-09",12.0073,12.0507,11.8773,12.0073,260400.0],["1996-10-10",12.0507,12.094,11.6606,11.7906,268200.0],["1996-10-11",11.8773,12.0507,11.8339,11.964,78200.0],["1996-10-14",12.0073,12.1807,11.964,12.1374,111200.0],["1996-10-15",12.1807,12.2241,12.0073,12.1374,79200.0],["1996-10-16",12.094,12.1374,12.0073,12.1374,140800.0],["1996-10-17",12.1807,12.5275,12.1807,12.3975,235400.0],["1996-10-18",12.3975,12.3975,12.094,12.1807,304400.0],["1996-10-21",12.2241,12.3108,12.094,12.094,164800.0],["1996-10-22",12.0073,12.1807,12.0073,12.094,282400.0],["1996-10-23",12.0507,12.3108,12.0507,12.2241,272400.0],["1996-10-24",12.2674,12.3541,12.1807,12.3108,179400.0],["1996-10-25",12.2674,12.3975,12.1374,12.3108,315400.0],["1996-10-28",12.2241,12.4842,12.1807,12.2241,264000.0],["1996-10-29",12.2241,12.6142,12.1807,12.5709,238000.0],["1996-10-30",12.6142,12.8309,12.5709,12.7876,534200.0],["1996-10-31",12.7442,12.7442,12.4408,12.5275,501600.0],["1996-11-01",12.5709,12.6142,12.3541,12.4408,235800.0],["1996-11-04",12.3975,12.7009,12.3975,12.4842,321400.0],["1996-11-05",12.5275,12.5709,12.4408,12.5275,559600.0],["1996-11-06",12.4842,12.7443,12.4842,12.7443,351400.0],["1996-11-07",12.7442,12.8743,12.7442,12.8743,200000.0],["1996-11-08",12.831,12.831,12.7009,12.7443,57800.0],["1996-11-11",12.7009,12.7876,12.6142,12.7443,98200.0],["1996-11-12",12.7443,12.7443,12.6576,12.7009,205800.0],["1996-11-13",12.7009,12.7009,12.4842,12.4842,132200.0],["1996-11-14",12.4842,12.6576,12.4408,12.5709,118600.0],["1996-11-15",12.7442,12.961,12.6576,12.8743,725600.0],["1996-11-18",12.8309,12.8743,12.7442,12.7876,447800.0],["1996-11-19",12.9176,13.0477,12.9176,13.0043,271200.0],["1996-11-20",13.0043,13.0477,12.961,13.0043,224800.0],["1996-11-21",13.0477,13.1344,12.9176,13.1344,418000.0],["1996-11-22",13.091,13.091,12.9176,13.0477,207200.0],["1996-11-25",13.0477,13.0477,12.9176,12.9176,535000.0],["1996-11-26",12.9176,13.0477,12.9176,13.0043,276800.0],["1996-11-27",12.961,13.0043,12.9176,12.961,158400.0],["1996-11-29",12.9697,13.0567,12.9697,13.0132,58400.0],["1996-12-02",12.9697,13.4484,12.9697,13.4484,424200.0],["1996-12-03",13.4484,13.5355,13.2308,13.2308,502400.0],["1996-12-04",13.1873,13.2744,12.9697,13.1438,725800.0],["1996-12-05",13.1438,13.3179,13.1438,13.1438,414400.0],["1996-12-06",13.0132,13.1438,12.9262,13.1438,344400.0],["1996-12-09",13.1003,13.1003,13.0132,13.0567,242600.0],["1996-12-10",13.1003,13.2744,13.0567,13.2308,79200.0],["1996-12-11",13.1003,13.2744,13.0567,13.2744,215600.0],["1996-12-12",13.2744,13.4484,13.2308,13.4049,258800.0],["1996-12-13",13.3614,13.3614,12.9697,12.9697,321800.0],["1996-12-16",13.0567,13.0567,12.665,12.665,360400.0],["1996-12-17",12.578,12.9262,12.5345,12.8827,568200.0],["1996-12-18",12.9262,13.2308,12.7521,13.2308,412800.0],["1996-12-19",13.1873,13.579,13.1873,13.579,975600.0],["1996-12-20",13.8837,13.8837,13.1873,13.2308,686000.0],["1996-12-23",13.2743,13.4049,13.1003,13.1873,226200.0],["1996-12-24",13.1873,13.2308,13.0567,13.2308,115400.0],["1996-12-26",13.1873,13.3614,13.1873,13.3179,79600.0],["1996-12-27",13.3179,13.4484,13.3179,13.4049,54800.0],["1996-12-30",13.4049,13.492,13.2308,13.4484,197400.0],["1996-12-31",13.4484,13.4484,13.2308,13.2308,198400.0],["1997-01-02",13.1438,13.1873,12.9262,12.9262,302600.0],["1997-01-03",12.9697,13.1438,12.9262,13.1438,573600.0],["1997-01-06",13.0567,13.1003,12.665,12.7521,447600.0],["1997-01-07",12.665,13.1003,12.665,13.1003,336600.0],["1997-01-08",13.1438,13.3614,13.0567,13.1003,278000.0],["1997-01-09",13.1003,13.1003,12.9262,12.9697,228200.0],["1997-01-10",12.8827,13.0132,12.7956,12.9697,347800.0],["1997-01-13",13.0132,13.0132,12.9262,12.9262,122800.0],["1997-01-14",12.9697,13.1873,12.9697,13.1873,221600.0],["1997-01-15",13.1003,13.2308,13.1003,13.1873,436000.0],["1997-01-16",13.1438,13.6225,13.1438,13.579,534000.0],["1997-01-17",13.5355,13.8837,13.5355,13.8837,953800.0],["1997-01-20",13.7966,13.9272,13.7531,13.9272,515800.0],["1997-01-21",13.9272,14.1883,13.8401,14.1448,1235800.0],["1997-01-22",14.1013,14.1448,13.9272,14.1013,491800.0],["1997-01-23",14.0578,14.1013,13.9272,13.9707,805400.0],["1997-01-24",13.8837,13.8837,13.7096,13.7096,429600.0],["1997-01-27",13.7096,13.7966,13.579,13.7096,507600.0],["1997-01-28",13.6661,13.8401,13.579,13.579,195000.0],["1997-01-29",13.4049,13.4484,13.3614,13.3614,411000.0],["1997-01-30",13.4484,13.5355,13.3614,13.4484,345200.0],["1997-01-31",13.4484,13.4484,13.3614,13.3614,294000.0],["1997-02-03",13.4049,13.4049,13.0567,13.1873,231200.0],["1997-02-04",13.2308,13.3179,13.1003,13.1438,908800.0],["1997-02-05",13.3179,13.579,13.2744,13.579,1082000.0],["1997-02-06",14.0578,14.3189,14.0578,14.1013,2105200.0],["1997-02-07",14.1883,14.2319,13.9707,14.1013,789200.0],["1997-02-10",14.1883,14.4059,14.1448,14.3189,841000.0],["1997-02-11",14.3624,14.9282,14.3189,14.7106,1161600.0],["1997-02-12",14.6236,14.6671,14.493,14.58,595400.0],["1997-02-13",14.6235,14.8847,14.58,14.8847,422400.0],["1997-02-14",14.9282,15.2764,14.8847,15.0588,474200.0],["1997-02-18",15.1893,15.407,15.0588,15.1023,1042400.0],["1997-02-19",15.0588,15.1023,14.9282,15.1023,317000.0],["1997-02-20",15.1458,15.2329,15.0588,15.0588,371600.0],["1997-02-21",15.1023,15.3634,15.0588,15.2329,926200.0],["1997-02-24",15.1458,15.407,15.1458,15.3199,561800.0],["1997-02-25",15.2764,15.494,15.2764,15.4505,258000.0],["1997-02-26",15.4505,15.6246,15.2764,15.3634,550600.0],["1997-02-27",15.3199,15.4505,15.2764,15.3199,662800.0],["1997-02-28",15.2413,15.6343,15.2413,15.547,584000.0],["1997-03-03",15.4597,15.4597,15.285,15.3723,719000.0],["1997-03-04",15.4597,15.5033,15.3286,15.3723,541000.0],["1997-03-05",15.3723,15.5907,15.3723,15.547,322000.0],["1997-03-06",15.678,15.678,15.416,15.5033,642800.0],["1997-03-07",15.5907,15.7654,15.547,15.678,967000.0],["1997-03-10",15.7217,15.809,15.6343,15.809,701000.0],["1997-03-11",15.8527,15.8527,15.6343,15.678,581800.0],["1997-03-12",15.6343,15.678,15.547,15.6343,407600.0],["1997-03-13",15.6343,15.6343,15.5033,15.6343,248000.0],["1997-03-14",15.5907,15.7217,15.547,15.7217,568200.0],["1997-03-17",15.7217,15.8527,15.6343,15.809,486600.0],["1997-03-18",15.8964,15.94,15.7217,15.8527,599400.0],["1997-03-19",15.809,15.8964,15.678,15.678,371200.0],["1997-03-20",15.809,16.6825,15.809,16.6825,1595200.0],["1997-03-21",16.5951,16.7261,16.5514,16.5951,917400.0],["1997-03-24",16.6388,16.6825,16.2894,16.3768,431400.0],["1997-03-25",16.2894,16.3768,16.1584,16.1584,622200.0],["1997-03-26",16.2457,16.3768,16.2021,16.2457,421600.0],["1997-03-27",16.2894,16.2894,15.8964,15.8964,212600.0],["1997-03-31",15.6343,15.678,15.3286,15.416,456600.0],["1997-04-01",15.285,15.4597,15.1976,15.416,372000.0],["1997-04-02",15.3286,15.3723,15.285,15.3286,305800.0],["1997-04-03",15.2413,15.3287,15.154,15.1976,353800.0],["1997-04-04",15.0666,15.285,15.0229,15.285,392400.0],["1997-04-07",15.3286,15.416,15.285,15.416,654400.0],["1997-04-08",15.3723,15.5033,15.3286,15.3723,627600.0],["1997-04-09",15.3723,15.416,15.2413,15.285,463800.0],["1997-04-10",15.2413,15.285,15.1976,15.1976,188200.0],["1997-04-11",15.154,15.154,14.7173,14.7609,752600.0],["1997-04-14",14.6736,14.6736,14.3242,14.4989,836600.0],["1997-04-15",14.4552,14.9356,14.4552,14.8919,1000400.0],["1997-04-16",14.8483,15.0229,14.8483,15.0229,505200.0],["1997-04-17",14.9356,14.9356,14.6299,14.6736,431400.0],["1997-04-18",14.6736,14.7609,14.2369,14.2369,768400.0],["1997-04-21",14.2805,14.2805,14.0185,14.0622,684800.0],["1997-04-22",14.0622,14.1058,13.9748,14.0622,595600.0],["1997-04-23",14.0622,14.7172,14.0622,14.4989,827800.0],["1997-04-24",14.4989,14.7172,14.4989,14.6736,392000.0],["1997-04-25",14.6299,14.7609,14.4989,14.6736,1378800.0],["1997-04-28",14.7609,14.8919,14.6736,14.7172,500600.0],["1997-04-29",14.8483,14.9793,14.7609,14.9793,394200.0],["1997-04-30",14.9793,15.1976,14.9356,15.1103,391800.0],["1997-05-01",15.154,15.285,15.1103,15.285,611000.0],["1997-05-02",15.3286,15.3723,15.2413,15.3723,365000.0],["1997-05-05",15.416,15.4597,15.285,15.4597,337600.0],["1997-05-06",15.5033,15.547,15.3286,15.3723,522000.0],["1997-05-07",15.3286,15.4378,15.2413,15.3941,519000.0],["1997-05-08",15.3505,15.416,15.285,15.3286,1512600.0],["1997-05-09",15.3942,15.416,15.285,15.3723,906200.0],["1997-05-12",15.4597,15.678,15.3723,15.5907,616600.0],["1997-05-13",15.7217,15.809,15.5907,15.6998,458400.0],["1997-05-14",15.809,16.1366,15.7654,16.0711,1408800.0],["1997-05-15",16.1584,16.1584,15.8964,16.0929,400200.0],["1997-05-16",16.0055,16.0711,15.9837,16.0055,1155800.0],["1997-05-19",15.9837,16.1584,15.9182,16.1584,603200.0],["1997-05-20",16.0711,16.2457,16.0274,16.2457,449200.0],["1997-05-21",16.2894,16.3331,16.0492,16.1147,243200.0],["1997-05-22",16.2021,16.3112,16.1366,16.2457,368200.0],["1997-05-23",16.2894,16.3331,16.2239,16.3112,246600.0],["1997-05-27",16.3331,16.4204,16.2894,16.4204,347600.0],["1997-05-28",16.4641,16.5078,16.3549,16.3768,265400.0],["1997-05-29",16.4641,16.4859,16.2894,16.2894,192200.0],["1997-05-30",16.2579,16.3017,16.0826,16.1483,751600.0],["1997-06-02",16.1483,16.214,16.0826,16.1483,409200.0],["1997-06-03",16.1045,16.214,16.0607,16.1483,660200.0],["1997-06-04",16.1045,16.3455,16.0826,16.2579,297200.0],["1997-06-05",16.214,16.3017,16.1702,16.2579,324600.0],["1997-06-06",16.2579,16.4551,16.2579,16.4332,1039000.0],["1997-06-09",16.5208,16.8056,16.477,16.718,241200.0],["1997-06-10",16.7837,17.0028,16.7837,16.8275,1084800.0],["1997-06-11",16.9152,17.0905,16.8275,16.8714,731200.0],["1997-06-12",16.8276,17.1781,16.8276,17.1781,355000.0],["1997-06-13",17.1781,17.4411,17.1562,17.1781,529200.0],["1997-06-16",17.2658,17.3315,17.1343,17.3096,223600.0],["1997-06-17",17.3534,17.3972,17.2219,17.2438,203600.0],["1997-06-18",17.2658,17.5287,17.2219,17.5287,260200.0],["1997-06-19",17.5287,17.6821,17.3972,17.5287,403200.0],["1997-06-20",17.5506,17.8573,17.5506,17.8573,693800.0],["1997-06-23",17.8135,17.8354,17.4849,17.4849,372800.0],["1997-06-24",17.4849,17.6602,17.4849,17.5506,443400.0],["1997-06-25",17.3534,17.6602,17.3534,17.5725,495200.0],["1997-06-26",17.5287,17.6382,17.4849,17.4849,287000.0],["1997-06-27",17.441,18.1422,17.441,18.0546,312800.0],["1997-06-30",18.186,18.3175,17.3534,17.3534,1024400.0],["1997-07-01",17.4849,17.7478,17.4849,17.704,573200.0],["1997-07-02",17.7916,18.3175,17.704,18.2518,505400.0],["1997-07-03",18.4051,18.69,18.3613,18.69,350800.0],["1997-07-07",18.7338,18.7776,18.427,18.4709,336600.0],["1997-07-08",18.5585,18.6681,18.2737,18.4709,384200.0],["1997-07-09",18.5366,18.6461,18.4051,18.4928,341000.0],["1997-07-10",18.5366,18.6242,18.3613,18.4709,381400.0],["1997-07-11",18.4928,18.5585,18.4051,18.4928,287200.0],["1997-07-14",18.5804,18.5804,18.2298,18.2518,236000.0],["1997-07-15",18.2298,18.7119,18.186,18.6681,377000.0],["1997-07-16",18.6242,18.7995,18.5585,18.6681,356800.0],["1997-07-17",18.7119,18.7119,18.3613,18.3613,458600.0],["1997-07-18",18.3394,18.3613,17.9669,18.0546,594800.0],["1997-07-21",18.0107,18.1422,17.8793,18.0546,380800.0],["1997-07-22",18.0765,18.186,17.9669,18.186,558800.0],["1997-07-23",18.2737,18.4489,18.186,18.4051,260000.0],["1997-07-24",18.4928,18.4928,18.0107,18.0984,477000.0],["1997-07-25",18.0984,18.1203,17.8354,17.8354,635000.0],["1997-07-28",17.9231,18.0107,17.5287,17.704,595800.0],["1997-07-29",17.7916,17.8135,17.5287,17.6163,641800.0],["1997-07-30",17.5725,17.7478,17.5068,17.6382,1789600.0],["1997-07-31",17.6382,17.6602,17.5725,17.6382,722200.0],["1997-08-01",17.5287,17.6821,17.2877,17.5287,631600.0],["1997-08-04",17.441,17.4849,17.3315,17.463,786600.0],["1997-08-05",17.463,17.6163,17.4191,17.4849,337800.0],["1997-08-06",17.5287,17.5725,17.3315,17.3315,675600.0],["1997-08-07",17.3753,17.441,17.0467,17.0905,625000.0],["1997-08-08",16.9152,17.0028,16.5646,16.6742,645000.0],["1997-08-11",16.7399,16.8495,16.6961,16.7837,831200.0],["1997-08-12",16.8056,16.8275,16.6303,16.6523,744200.0],["1997-08-13",16.7399,16.7399,15.9949,16.0607,887600.0],["1997-08-14",15.973,16.3017,15.973,16.1264,1262600.0],["1997-08-15",16.0388,16.1264,15.9292,16.1264,432600.0],["1997-08-18",16.1264,16.1702,16.0387,16.1702,422000.0],["1997-08-19",16.214,16.7399,16.1702,16.6084,979800.0],["1997-08-20",16.6961,17.1343,16.6961,16.9371,408800.0],["1997-08-21",16.9152,17.0028,16.6084,16.718,797000.0],["1997-08-22",16.7618,16.8275,16.477,16.8275,612000.0],["1997-08-25",16.7399,16.8275,16.5646,16.6303,528400.0],["1997-08-26",16.5865,16.9152,16.5208,16.7618,355800.0],["1997-08-27",17.1343,17.2439,16.7837,16.8275,721200.0],["1997-08-28",16.7739,16.9278,16.642,16.8838,570000.0],["1997-08-29",16.8399,16.8838,16.5321,16.62,499000.0],["1997-09-02",16.7959,17.0377,16.686,16.8179,316200.0],["1997-09-03",16.9718,17.1037,16.7519,17.0817,437400.0],["1997-09-04",17.0597,17.2795,17.0597,17.2795,376600.0],["1997-09-05",17.2795,17.4114,17.1916,17.2795,518600.0],["1997-09-08",17.3675,17.6753,17.2356,17.4114,322400.0],["1997-09-09",17.3895,17.5433,17.2795,17.3015,426200.0],["1997-09-10",17.3455,17.5653,17.3235,17.4114,356800.0],["1997-09-11",17.4114,17.4114,16.9058,16.9278,314800.0],["1997-09-12",16.9278,17.1256,16.8179,17.0597,463600.0],["1997-09-15",17.1916,17.4994,17.1916,17.3235,415600.0],["1997-09-16",17.5434,17.9391,17.5214,17.5873,528800.0],["1997-09-17",17.6752,18.1809,17.6752,18.027,426400.0],["1997-09-18",18.2029,19.39,18.1589,19.1702,1004200.0],["1997-09-19",18.9503,19.456,18.6645,19.412,967800.0],["1997-09-22",19.4999,19.5219,19.0383,19.0822,347600.0],["1997-09-23",18.9943,19.0603,18.6206,18.8844,389200.0],["1997-09-24",18.8624,19.412,18.6426,18.7085,286000.0],["1997-09-25",18.6425,18.7964,18.5106,18.5106,246000.0],["1997-09-26",18.5106,18.9283,18.5106,18.8404,462800.0],["1997-09-29",18.7964,18.9943,18.6645,18.7525,258200.0],["1997-09-30",18.6206,18.7305,18.4667,18.4667,292200.0],["1997-10-01",18.5546,18.7085,18.4007,18.5986,295000.0],["1997-10-02",18.5106,18.6426,18.4007,18.6426,634000.0],["1997-10-03",18.7305,19.1262,18.6425,18.6645,607400.0],["1997-10-06",18.7525,19.346,18.7525,19.1922,286600.0],["1997-10-07",19.2141,19.5879,19.1702,19.346,479400.0],["1997-10-08",19.346,19.346,18.7305,18.8844,256800.0],["1997-10-09",18.6426,18.8624,18.4667,18.8184,275400.0],["1997-10-10",18.6426,18.9723,18.6426,18.9064,282400.0],["1997-10-13",18.9943,19.1482,18.9283,19.0163,333400.0],["1997-10-14",19.1042,19.2581,18.9943,19.0383,374000.0],["1997-10-15",19.0163,19.3461,19.0163,19.1702,307400.0],["1997-10-16",19.1702,19.7857,19.1702,19.7198,1638800.0],["1997-10-17",19.6758,19.6978,19.0822,19.3021,718000.0],["1997-10-20",19.3021,19.7857,19.2581,19.6978,636400.0],["1997-10-21",19.5219,19.6538,19.434,19.6318,306200.0],["1997-10-22",19.6538,19.6538,19.346,19.368,276200.0],["1997-10-23",18.9503,19.412,18.9503,19.368,484800.0],["1997-10-24",19.368,19.368,19.0822,19.2361,498000.0],["1997-10-27",19.1702,19.3021,18.093,18.3128,302200.0],["1997-10-28",17.5873,18.9064,17.5873,18.9064,733400.0],["1997-10-29",18.9064,18.9943,18.4887,18.5106,270800.0],["1997-10-30",18.4887,18.9284,18.3128,18.5546,395600.0],["1997-10-31",18.7745,19.346,18.5766,19.2581,425000.0],["1997-11-03",19.2581,19.5219,19.2581,19.456,470400.0],["1997-11-04",19.39,19.6758,19.3021,19.5219,229400.0],["1997-11-05",19.5219,19.7857,19.3021,19.6978,533000.0],["1997-11-06",19.6099,19.8737,19.456,19.7418,268600.0],["1997-11-07",19.6538,19.6538,19.346,19.346,566600.0],["1997-11-10",19.434,19.8517,19.434,19.6099,252000.0],["1997-11-11",19.6758,19.9396,19.6099,19.6978,277000.0],["1997-11-12",19.6099,19.8737,19.434,19.4999,668200.0],["1997-11-13",19.478,19.6978,19.368,19.6978,529800.0],["1997-11-14",19.6758,19.9176,19.6538,19.8737,178600.0],["1997-11-17",19.8297,20.819,19.8297,20.5552,758600.0],["1997-11-18",20.775,20.9289,20.6871,20.863,478800.0],["1997-11-19",20.775,21.1048,20.4453,20.9729,502000.0],["1997-11-20",21.1048,21.1048,20.6211,20.753,469800.0],["1997-11-21",20.753,20.753,20.2694,20.3133,560000.0],["1997-11-24",20.2254,20.4453,19.9396,20.2474,313800.0],["1997-11-25",20.2914,20.5772,19.8737,20.4233,602200.0],["1997-11-26",20.753,20.841,20.6651,20.7091,403000.0],["1997-11-28",20.8793,20.9895,20.8793,20.9454,96000.0],["1997-12-01",21.2541,21.3864,20.9013,21.0998,840200.0],["1997-12-02",21.0777,21.5848,21.0777,21.4305,1127400.0],["1997-12-03",21.3423,21.3643,21.1659,21.2761,759200.0],["1997-12-04",21.1879,21.3202,21.1218,21.2982,330000.0],["1997-12-05",21.2541,21.7832,21.21,21.7832,416400.0],["1997-12-08",21.8714,21.8714,21.5627,21.695,205600.0],["1997-12-09",21.7391,21.7391,21.3423,21.3423,674800.0],["1997-12-10",21.2541,21.3864,21.0115,21.2761,490200.0],["1997-12-11",21.3423,22.0919,21.2541,22.0699,750000.0],["1997-12-12",22.0037,22.4226,21.8714,22.0258,993200.0],["1997-12-15",22.4006,22.5329,21.9376,22.3565,996400.0],["1997-12-16",22.2683,23.2825,22.2683,22.9959,1050800.0],["1997-12-17",23.0841,23.4589,23.0841,23.4148,1318400.0],["1997-12-18",23.0179,23.062,22.6651,22.7754,683400.0],["1997-12-19",22.2242,22.3124,21.6509,21.6509,1000600.0],["1997-12-22",21.5628,22.3124,21.4305,22.2903,677400.0],["1997-12-23",22.4006,22.8195,22.2462,22.8195,769200.0],["1997-12-24",22.7754,23.1281,22.7754,22.7974,357800.0],["1997-12-26",22.6872,22.8195,22.577,22.599,127600.0],["1997-12-29",22.6872,22.9518,22.6651,22.9518,329400.0],["1997-12-30",23.2825,23.3486,23.062,23.2825,582800.0],["1997-12-31",23.1943,23.3266,23.0179,23.3266,239600.0],["1998-01-02",23.2384,23.2384,22.7313,23.0841,182600.0],["1998-01-05",22.9518,23.1061,22.7754,22.7974,394000.0],["1998-01-06",22.7313,23.2163,22.7313,23.1943,923200.0],["1998-01-07",23.1281,23.1722,22.8636,23.1502,1008200.0],["1998-01-08",23.2384,23.2825,23.1061,23.2825,672600.0],["1998-01-09",23.2384,23.2384,22.7533,22.7754,898000.0],["1998-01-12",22.4447,22.8856,22.4447,22.7974,391000.0],["1998-01-13",22.7974,22.9077,22.7533,22.8636,386400.0],["1998-01-14",22.8195,23.1722,22.599,23.1722,405400.0],["1998-01-15",23.1943,23.1943,22.7974,22.9077,271800.0],["1998-01-16",22.9297,23.1502,22.9077,23.1502,841200.0],["1998-01-20",23.1943,23.988,23.1722,23.988,980400.0],["1998-01-21",23.8998,23.8998,23.3486,23.6132,552600.0],["1998-01-22",23.5471,23.5471,23.0841,23.1061,880000.0],["1998-01-23",23.1061,23.2604,22.7533,22.9077,705800.0],["1998-01-26",22.9297,23.2384,22.7092,22.7533,880200.0],["1998-01-27",22.7313,22.7974,22.6872,22.7092,532000.0],["1998-01-28",22.8415,22.9297,22.6872,22.9077,694600.0],["1998-01-29",22.9297,23.0179,22.7754,22.8415,524200.0],["1998-01-30",22.8195,23.1061,22.7313,22.9518,630600.0],["1998-02-02",23.2825,23.525,23.2825,23.3045,904600.0],["1998-02-03",23.3927,23.6352,23.3927,23.4589,594600.0],["1998-02-04",23.4589,23.8778,23.4589,23.5691,413200.0],["1998-02-05",23.5691,23.6353,22.8415,22.9959,503200.0],["1998-02-06",22.9959,23.4368,22.9959,23.4368,346000.0],["1998-02-09",23.4368,23.5691,23.1282,23.2825,202600.0],["1998-02-10",23.3045,23.6353,23.3045,23.4809,172600.0],["1998-02-11",23.5471,23.5691,23.2163,23.3927,208800.0],["1998-02-12",23.4809,23.6352,23.3486,23.6132,134400.0],["1998-02-13",23.503,23.5912,23.3927,23.525,243600.0],["1998-02-17",23.5911,23.6352,23.3927,23.6132,561400.0],["1998-02-18",23.6353,24.0762,23.5471,24.0762,491400.0],["1998-02-19",24.0762,24.0762,23.5471,23.7455,201600.0],["1998-02-20",23.8998,23.966,23.525,23.8116,404000.0],["1998-02-23",23.7896,23.7896,23.5471,23.7234,172000.0],["1998-02-24",23.7234,23.7234,23.5691,23.6352,341800.0],["1998-02-25",23.5471,23.7455,23.2825,23.2825,393800.0],["1998-02-26",23.1061,23.2825,22.4667,22.9077,1669400.0],["1998-02-27",22.7467,23.3436,22.7025,23.1446,671400.0],["1998-03-02",22.9899,23.0562,22.6583,22.7246,597000.0],["1998-03-03",22.7025,22.7025,22.3931,22.592,975200.0],["1998-03-04",22.0173,22.5257,22.0173,22.5257,944400.0],["1998-03-05",22.4152,22.6583,22.3046,22.5036,508800.0],["1998-03-06",22.5036,22.8131,22.4373,22.8131,352400.0],["1998-03-09",22.7246,23.2552,22.7025,22.9678,348800.0],["1998-03-10",22.9236,23.1004,22.9236,23.012,261800.0],["1998-03-11",22.9236,22.9457,22.7689,22.8131,371400.0],["1998-03-12",22.7246,22.9457,22.7246,22.8573,625000.0],["1998-03-13",22.8794,22.9015,22.7025,22.7467,135800.0],["1998-03-16",23.3436,23.4983,22.9899,23.1446,1133800.0],["1998-03-17",23.1888,23.2883,22.8131,23.1225,586800.0],["1998-03-18",23.1667,23.5204,23.1667,23.2994,436600.0],["1998-03-19",23.211,23.4983,22.9457,23.012,350400.0],["1998-03-20",23.1004,23.3878,23.1004,23.3436,740800.0],["1998-03-23",23.1225,23.1225,22.6362,22.8131,526400.0],["1998-03-24",22.9899,23.0783,22.9015,22.9899,1443800.0],["1998-03-25",22.9457,22.9457,22.5478,22.8794,1151600.0],["1998-03-26",22.9899,23.3436,22.9899,23.1889,618200.0],["1998-03-27",23.8741,23.9183,23.4099,23.6973,951000.0],["1998-03-30",23.6531,23.852,23.5204,23.7636,694800.0],["1998-03-31",23.852,24.7805,23.8299,24.7584,930200.0],["1998-04-01",24.7584,25.2005,24.6036,25.112,792400.0],["1998-04-02",25.5542,25.5542,25.2226,25.4436,536800.0],["1998-04-03",25.3552,25.4879,25.2005,25.4657,608600.0],["1998-04-06",25.51,25.5984,25.0015,25.0015,253000.0],["1998-04-07",24.3162,25.0015,24.0068,24.9573,541200.0],["1998-04-08",25.2005,25.2889,24.8026,24.8247,572400.0],["1998-04-09",24.891,25.0899,24.8689,25.0015,195000.0],["1998-04-13",24.9131,24.9131,24.4931,24.8689,439200.0],["1998-04-14",24.7805,24.8247,24.5815,24.8026,323400.0],["1998-04-15",24.891,25.5542,24.7584,25.4878,900400.0],["1998-04-16",25.5984,25.8194,25.5542,25.6426,496000.0],["1998-04-17",25.7973,25.8194,25.5542,25.6868,814000.0],["1998-04-20",25.8858,25.9963,25.6868,25.8415,305200.0],["1998-04-21",25.8194,25.9963,25.7531,25.8636,399000.0],["1998-04-22",25.9079,26.0184,25.7752,25.9079,866200.0],["1998-04-23",25.8194,25.9078,25.311,25.311,301800.0],["1998-04-24",25.2226,25.311,24.7805,24.7805,348800.0],["1998-04-27",24.4047,24.692,24.2941,24.3605,347600.0],["1998-04-28",24.3826,24.6478,24.3604,24.6478,410000.0],["1998-04-29",24.6368,24.7584,24.5373,24.7584,566600.0],["1998-04-30",24.6699,25.2005,24.6036,25.0899,595600.0],["1998-05-01",25.1121,25.4436,25.1121,25.2668,698400.0],["1998-05-04",25.3331,25.7089,25.2889,25.5541,305600.0],["1998-05-05",25.5099,25.5099,25.112,25.2005,279200.0],["1998-05-06",25.1784,25.4657,25.0347,25.3773,294800.0],["1998-05-07",25.3331,25.3773,25.0457,25.1563,205800.0],["1998-05-08",25.1563,25.7752,25.1563,25.6426,321600.0],["1998-05-11",25.5984,25.9521,25.5763,25.8857,302800.0],["1998-05-12",25.8857,25.8857,25.1784,25.4878,214800.0],["1998-05-13",25.4657,25.6647,24.9352,25.0899,2506800.0],["1998-05-14",25.0899,25.2226,25.0457,25.0678,475200.0],["1998-05-15",25.0015,25.0015,24.6699,24.8026,420400.0],["1998-05-18",24.7584,25.0678,24.7584,24.9131,505600.0],["1998-05-19",24.9573,25.3331,24.9352,25.1563,178000.0],["1998-05-20",25.8194,25.8636,25.4879,25.8636,354200.0],["1998-05-21",25.9521,26.3721,25.731,25.7973,476600.0],["1998-05-22",25.8636,26.2615,25.8415,25.9742,291600.0],["1998-05-26",26.1289,26.151,25.2889,25.4436,345200.0],["1998-05-27",25.4436,25.4436,24.9352,25.2447,351400.0],["1998-05-28",25.2447,25.3773,25.1342,25.3552,314600.0],["1998-05-29",25.2668,25.4657,24.891,24.9352,344800.0],["1998-06-01",24.8689,25.4436,24.8468,25.4436,730400.0],["1998-06-02",25.5099,25.9521,25.4878,25.5763,501600.0],["1998-06-03",25.8858,25.8858,25.6426,25.7089,351200.0],["1998-06-04",25.6205,25.8636,25.532,25.7752,228000.0],["1998-06-05",25.8194,26.3279,25.8194,26.2173,261400.0],["1998-06-08",26.2615,26.4826,25.9963,26.1068,230400.0],["1998-06-09",25.93,25.93,25.3994,25.4215,665600.0],["1998-06-10",25.4215,25.6205,25.3552,25.4657,552800.0],["1998-06-11",25.3994,25.7089,25.3552,25.3773,420600.0],["1998-06-12",25.3331,25.4657,24.7141,25.3773,752400.0],["1998-06-15",25.2674,25.622,25.2674,25.356,289800.0],["1998-06-16",25.4225,25.4225,24.7354,25.356,565200.0],["1998-06-17",25.5334,26.1983,25.5334,26.1096,765800.0],["1998-06-18",26.154,26.1761,25.8215,25.8658,842200.0],["1998-06-19",26.021,26.1983,25.8658,25.8658,450200.0],["1998-06-22",25.9102,26.2426,25.7107,25.755,407200.0],["1998-06-23",25.8437,26.8189,25.7993,26.8189,709200.0],["1998-06-24",26.7302,27.24,26.5529,26.9075,479600.0],["1998-06-25",26.8189,26.8632,26.3978,26.6416,467800.0],["1998-06-26",26.7302,27.4616,26.6859,27.3508,291400.0],["1998-06-29",27.4616,27.7941,27.3508,27.4173,309000.0],["1998-06-30",27.4173,28.1044,27.1957,28.1044,584800.0],["1998-07-01",28.1488,28.1709,27.7941,28.0601,220000.0],["1998-07-02",28.1487,28.6807,28.0158,28.1044,186900.0],["1998-07-06",28.2817,28.858,28.2374,28.2374,278400.0],["1998-07-07",28.3261,28.725,28.1044,28.3704,417100.0],["1998-07-08",28.459,28.5034,27.7941,28.3704,290000.0],["1998-07-09",28.2817,28.5477,28.0601,28.3261,172300.0],["1998-07-10",28.1931,28.3261,27.8828,28.0158,230600.0],["1998-07-13",27.8828,28.3704,27.7941,28.1044,264000.0],["1998-07-14",28.0158,28.725,28.0158,28.725,178300.0],["1998-07-15",28.725,28.725,28.0601,28.0601,206000.0],["1998-07-16",28.0158,28.0601,25.5333,26.021,1452700.0],["1998-07-17",26.2426,26.2426,25.7993,25.888,885400.0],["1998-07-20",26.021,26.2426,25.8437,25.9323,679000.0],["1998-07-21",25.9766,26.2426,25.7993,25.888,481100.0],["1998-07-22",25.7993,25.7993,24.0705,24.2478,758100.0],["1998-07-23",24.6468,24.8241,24.1148,24.6911,984800.0],["1998-07-24",24.8241,24.8241,24.3365,24.6025,353400.0],["1998-07-27",24.4695,24.4695,23.8488,24.0705,275000.0],["1998-07-28",23.8932,24.0705,23.2283,23.4056,425100.0],["1998-07-29",23.5386,23.8045,23.2283,23.3169,526000.0],["1998-07-30",23.2283,23.4499,22.918,22.9623,403900.0],["1998-07-31",22.785,23.0953,21.7211,21.8097,734300.0],["1998-08-03",21.8541,22.8293,21.8097,22.519,615100.0],["1998-08-04",23.2283,23.4056,21.8097,21.8097,594800.0],["1998-08-05",21.8097,22.1644,21.4108,21.9871,507900.0],["1998-08-06",22.0314,22.4303,22.0314,22.2974,461500.0],["1998-08-07",22.6077,22.9623,22.0757,22.6077,444000.0],["1998-08-10",22.4747,23.1396,22.1644,22.1644,322000.0],["1998-08-11",21.8097,21.9871,20.8788,21.5881,839700.0],["1998-08-12",21.5881,22.6076,21.5881,22.386,319000.0],["1998-08-13",22.253,23.4056,22.253,22.7406,463300.0],["1998-08-14",22.652,23.1839,22.4747,22.6963,245500.0],["1998-08-17",22.519,22.6077,21.9871,22.3417,295800.0],["1998-08-18",22.519,22.6963,21.8984,21.9427,739000.0],["1998-08-19",22.0757,22.0757,21.4551,21.8097,1053500.0],["1998-08-20",21.9871,22.6963,21.9871,22.3417,848200.0],["1998-08-21",22.2087,22.519,21.6324,21.7654,532800.0],["1998-08-24",21.5881,22.0757,21.4994,22.0757,810900.0],["1998-08-25",22.519,22.8293,22.0314,22.253,529600.0],["1998-08-26",21.9871,21.9871,21.4994,21.7211,698900.0],["1998-08-27",22.0757,22.12,21.2335,21.2335,586200.0],["1998-08-28",21.3455,21.7013,21.0787,21.0787,357800.0],["1998-08-31",20.9898,21.3011,20.3672,20.634,664100.0],["1998-09-01",20.4561,21.2566,20.4561,20.5451,740500.0],["1998-09-02",20.634,21.0342,20.1448,20.1448,830300.0],["1998-09-03",20.0559,20.5895,19.122,20.1893,436800.0],["1998-09-04",20.634,21.1232,19.7446,20.634,299500.0],["1998-09-08",20.9008,21.3011,20.723,21.2566,228600.0],["1998-09-09",21.0787,21.4122,20.9453,20.9453,263800.0],["1998-09-10",19.7446,19.8113,19.4333,19.7001,594800.0],["1998-09-11",19.6557,20.1448,19.6557,20.0114,236500.0],["1998-09-14",20.1893,20.5006,19.967,20.4117,256200.0],["1998-09-15",20.723,21.0787,20.4561,21.0342,302200.0],["1998-09-16",21.1232,21.4789,21.0342,21.3011,398100.0],["1998-09-17",20.634,20.9008,20.5895,20.7674,465500.0],["1998-09-18",20.7674,21.4345,20.4117,20.7674,769900.0],["1998-09-21",20.8119,20.8119,19.7891,19.8335,653400.0],["1998-09-22",19.9225,20.1893,18.8997,19.3444,831000.0],["1998-09-23",19.5223,19.7891,19.211,19.6557,758800.0],["1998-09-24",19.7446,19.9225,18.6773,19.3889,1010400.0],["1998-09-25",19.211,19.3444,19.0331,19.1665,694600.0],["1998-09-28",19.5667,20.2782,19.2999,20.2782,1116000.0],["1998-09-29",20.5451,20.7229,20.1004,20.3227,488600.0],["1998-09-30",20.3227,20.3227,19.4778,19.5667,668400.0],["1998-10-01",18.4995,18.6773,17.6545,17.7435,1820600.0],["1998-10-02",17.699,18.0548,17.2543,17.4767,1318400.0],["1998-10-05",17.4766,17.5211,16.9652,17.2098,597100.0],["1998-10-06",17.2988,17.8769,17.2988,17.5656,533600.0],["1998-10-07",17.2543,17.5211,16.4983,16.7651,1199400.0],["1998-10-08",16.4094,16.4983,14.5861,14.9419,1817600.0],["1998-10-09",15.2087,16.0981,15.2087,16.0981,809700.0],["1998-10-12",16.3649,16.6317,16.0092,16.3649,540000.0],["1998-10-13",15.4755,16.2315,15.1642,16.2315,806400.0],["1998-10-14",16.2315,16.3204,15.4755,15.8313,854000.0],["1998-10-15",15.6534,17.4767,15.6089,17.2988,2202400.0],["1998-10-16",17.2988,18.1437,17.2098,17.699,856100.0],["1998-10-19",17.5211,19.4778,17.4322,18.7663,666600.0],["1998-10-20",18.8107,19.9225,18.8107,19.122,630000.0],["1998-10-21",19.5667,20.1893,19.4778,19.7891,569500.0],["1998-10-22",19.7891,20.0559,19.6557,19.9225,524600.0],["1998-10-23",19.7891,20.4117,19.7891,19.9225,326600.0],["1998-10-26",19.7891,20.4561,19.7446,20.0559,277300.0],["1998-10-27",20.0114,20.7674,19.878,19.9225,432400.0],["1998-10-28",19.7446,19.8336,18.4995,18.7218,638700.0],["1998-10-29",18.7218,19.5667,18.5439,19.3444,602300.0],["1998-10-30",19.6557,20.1893,19.5667,20.1004,340700.0],["1998-11-02",20.4561,21.4345,20.4561,21.2121,479400.0],["1998-11-03",21.2121,21.4345,20.9898,20.9898,509800.0],["1998-11-04",21.6123,21.6568,20.5451,20.5451,421300.0],["1998-11-05",20.634,21.8792,20.5451,21.7902,425400.0],["1998-11-06",21.7902,22.0571,21.5234,22.0571,379600.0],["1998-11-09",21.8792,21.8792,21.3455,21.6568,223400.0],["1998-11-10",21.1677,21.3455,20.5006,20.9008,332700.0],["1998-11-11",20.7229,21.1676,20.634,20.7229,254900.0],["1998-11-12",20.634,21.1232,20.2783,20.5451,369900.0],["1998-11-13",20.7229,21.0342,20.634,20.6785,311600.0],["1998-11-16",20.6785,20.7229,19.8335,20.3227,545200.0],["1998-11-17",20.4561,20.6785,20.2338,20.5451,495700.0],["1998-11-18",20.9008,21.4345,20.5006,21.1677,495300.0],["1998-11-19",22.902,22.902,22.146,22.7241,727300.0],["1998-11-20",22.7241,22.813,22.2349,22.4128,303000.0],["1998-11-23",22.4128,22.8575,22.4128,22.7686,323300.0],["1998-11-24",22.9464,23.3467,22.902,22.9909,358900.0],["1998-11-25",23.1243,23.3022,22.8575,22.8575,215000.0],["1998-11-27",22.5685,23.0591,22.4793,22.8361,115600.0],["1998-11-30",22.6577,22.7469,22.1671,22.1671,298900.0],["1998-12-01",21.4088,22.4347,21.4088,22.1225,499300.0],["1998-12-02",22.1225,22.4347,21.8103,22.1671,230300.0],["1998-12-03",21.8549,22.3901,21.8549,21.8995,226700.0],["1998-12-04",21.9887,22.9253,21.9441,22.9253,249300.0],["1998-12-07",23.9065,23.9065,23.2821,23.2821,379300.0],["1998-12-08",23.1483,23.5497,23.1483,23.5051,338200.0],["1998-12-09",23.5497,24.4864,23.4605,24.2187,444700.0],["1998-12-10",24.2634,24.2634,23.9065,24.0849,922400.0],["1998-12-11",23.9065,23.9065,23.4605,23.7281,826600.0],["1998-12-14",23.5943,23.9065,23.5943,23.7281,523200.0],["1998-12-15",23.7727,24.7094,23.5051,24.6202,1022200.0],["1998-12-16",24.6202,24.754,24.1295,24.2187,533500.0],["1998-12-17",24.2633,24.8878,24.1295,24.7986,308800.0],["1998-12-18",24.5756,24.9324,24.4864,24.9324,486700.0],["1998-12-21",24.7986,25.1554,23.9065,24.2634,480500.0],["1998-12-22",24.0849,25.1554,23.9511,24.977,418300.0],["1998-12-23",24.977,25.4676,24.977,25.2446,370300.0],["1998-12-24",25.2,25.5568,25.1108,25.2,201100.0],["1998-12-28",25.0662,25.2,24.6202,24.7094,280600.0],["1998-12-29",24.531,25.646,24.531,25.646,271900.0],["1998-12-30",25.5122,25.6014,24.7094,24.8878,247300.0],["1998-12-31",24.7094,24.977,24.7094,24.754,237400.0],["1999-01-04",24.4418,25.2,24.1742,24.4864,625200.0],["1999-01-05",24.4418,25.2446,24.4418,25.2446,385100.0],["1999-01-06",24.977,25.1554,24.4864,24.5756,599200.0],["1999-01-07",24.2634,24.3972,23.9065,23.9065,567000.0],["1999-01-08",24.7986,25.6014,24.4418,25.6014,752000.0],["1999-01-11",24.977,25.3338,24.4418,24.5756,330100.0],["1999-01-12",24.0849,24.3972,23.8619,23.9957,491900.0],["1999-01-13",23.6389,24.1741,23.3713,23.3713,463500.0],["1999-01-14",23.0145,23.6835,23.0145,23.2375,532100.0],["1999-01-15",23.4159,23.8173,23.2821,23.8173,398100.0],["1999-01-19",23.8173,23.9512,23.5943,23.9065,414500.0],["1999-01-20",23.7281,24.9324,23.7281,24.4417,756900.0],["1999-01-21",23.7281,24.2187,23.1929,23.3713,681700.0],["1999-01-22",23.3267,23.7281,23.3267,23.3713,488100.0],["1999-01-25",23.3713,23.4605,22.7023,23.1037,421400.0],["1999-01-26",22.9699,23.8173,22.7469,23.5497,767800.0],["1999-01-27",23.5497,24.085,23.5051,23.9065,403500.0],["1999-01-28",23.9065,24.1296,23.5943,23.6835,437700.0],["1999-01-29",23.7727,24.5756,23.7727,24.4864,405500.0],["1999-02-01",24.3525,24.5756,24.0849,24.3525,470000.0],["1999-02-02",24.2634,24.5756,24.2634,24.2634,792800.0],["1999-02-03",24.1741,24.5756,23.1483,23.1929,1202800.0],["1999-02-04",23.3713,23.7727,23.1037,23.5051,555300.0],["1999-02-05",23.5051,23.8173,23.1929,23.6389,538500.0],["1999-02-08",23.6389,23.6389,23.1037,23.4159,281600.0],["1999-02-09",23.1483,23.4605,22.6577,22.6577,810100.0],["1999-02-10",22.8361,22.9253,22.2117,22.7469,1746100.0],["1999-02-11",22.6577,23.5051,22.5685,23.2375,366800.0],["1999-02-12",22.8807,23.1929,22.8361,22.9699,300600.0],["1999-02-16",22.8807,23.1929,22.5239,22.7023,298600.0],["1999-02-17",22.6131,23.4159,22.4793,22.6577,664500.0],["1999-02-18",22.3009,22.5239,22.2117,22.3901,667900.0],["1999-02-19",22.3901,22.7915,22.1225,22.2563,671400.0],["1999-02-22",22.1671,22.4793,22.1225,22.4793,726000.0],["1999-02-23",22.7469,22.9253,21.9887,22.4347,490100.0],["1999-02-24",22.6577,23.9065,22.6577,23.3267,627200.0],["1999-02-25",23.0369,23.171,22.0975,22.9474,393100.0],["1999-02-26",23.2605,23.4394,21.9633,22.187,392300.0],["1999-03-01",21.0239,22.8132,21.0239,22.7237,452500.0],["1999-03-02",22.5448,22.7237,22.008,22.2764,209800.0],["1999-03-03",22.2764,22.2764,21.6502,21.6502,320200.0],["1999-03-04",21.5607,22.187,21.5607,21.6054,397600.0],["1999-03-05",21.8291,22.7237,21.7396,22.5448,371600.0],["1999-03-08",22.2764,22.5448,21.8738,21.9186,436700.0],["1999-03-09",21.7396,22.4553,21.516,21.7396,384000.0],["1999-03-10",21.7396,22.6343,21.516,22.5001,334400.0],["1999-03-11",22.3659,22.5001,21.9633,22.187,245500.0],["1999-03-12",22.0975,22.1422,21.3818,21.3818,466300.0],["1999-03-15",21.4712,21.8291,21.337,21.6502,568200.0],["1999-03-16",21.7396,21.8291,21.2476,21.337,582200.0],["1999-03-17",21.3818,21.4712,21.0687,21.4265,516300.0],["1999-03-18",21.2476,22.1422,21.2028,21.5607,381900.0],["1999-03-19",21.1134,21.516,21.1134,21.516,796800.0],["1999-03-22",21.6054,21.6054,21.337,21.516,307200.0],["1999-03-23",21.3818,21.4265,20.4424,20.7555,715600.0],["1999-03-24",20.7555,20.8897,20.5766,20.7108,603200.0],["1999-03-25",20.7555,21.1581,20.7555,20.8003,380000.0],["1999-03-26",20.9345,21.2476,20.8003,20.9792,383000.0],["1999-03-29",21.0239,21.5607,21.0239,21.2476,467400.0],["1999-03-30",21.1134,21.8291,20.9345,20.9345,272200.0],["1999-03-31",20.9345,20.9792,20.174,20.3977,418700.0],["1999-04-01",20.0398,20.3082,19.7267,20.174,621200.0],["1999-04-05",19.6372,19.9951,19.5925,19.5925,1611500.0],["1999-04-06",19.5925,19.7267,19.011,19.2794,1382000.0],["1999-04-07",19.3241,19.503,18.9663,19.3688,1295200.0],["1999-04-08",19.4136,20.2635,19.3688,20.2188,1430100.0],["1999-04-09",20.2188,20.3082,19.7267,20.2188,482400.0],["1999-04-12",20.3082,20.5319,19.9951,20.3082,498100.0],["1999-04-13",20.3977,21.4265,20.3082,21.4265,921000.0],["1999-04-14",22.187,22.6343,21.9633,22.3659,1436200.0],["1999-04-15",22.3659,24.1104,22.2317,23.5289,1800500.0],["1999-04-16",23.7078,25.1392,23.2605,23.2605,847200.0],["1999-04-19",24.1551,25.2287,24.1551,24.4235,1003000.0],["1999-04-20",24.5577,24.5577,23.3052,23.3947,990500.0],["1999-04-21",23.2605,23.4842,22.8132,23.4842,656100.0],["1999-04-22",23.6184,23.9762,23.4395,23.9762,638000.0],["1999-04-23",24.1551,24.7814,23.842,24.7367,737200.0],["1999-04-26",24.6919,25.1392,24.6919,24.9603,308100.0],["1999-04-27",25.0498,25.4076,24.7814,25.0498,860000.0],["1999-04-28",25.0051,25.1392,24.8709,25.0498,515200.0],["1999-04-29",24.8709,25.5866,24.8709,25.0498,703700.0],["1999-04-30",24.7814,25.1392,24.3341,24.6919,812000.0],["1999-05-03",24.5577,25.4971,24.513,25.4971,472200.0],["1999-05-04",25.3629,25.3629,24.3788,24.6025,325800.0],["1999-05-05",24.6919,25.0498,24.5577,24.9156,180600.0],["1999-05-06",24.9156,25.0945,24.6472,24.9603,372300.0],["1999-05-07",24.9603,25.5418,24.9156,25.3182,327600.0],["1999-05-10",25.2734,25.6313,24.513,24.8261,406400.0],["1999-05-11",24.7367,25.3629,24.3788,24.5577,637500.0],["1999-05-12",24.513,25.4076,24.4683,25.1392,346600.0],["1999-05-13",25.0498,25.4076,24.4235,25.0051,294600.0],["1999-05-14",24.8261,24.8261,24.2446,24.4683,316500.0],["1999-05-17",24.3341,24.7367,24.1999,24.7367,205200.0],["1999-05-18",24.7367,24.7367,24.1999,24.513,399300.0],["1999-05-19",24.4683,25.0051,24.3341,24.9156,454000.0],["1999-05-20",24.7367,25.0498,24.3341,24.4235,587700.0],["1999-05-21",24.4235,25.1392,24.3788,25.0945,338800.0],["1999-05-24",25.2734,25.2734,24.513,24.8709,371500.0],["1999-05-25",24.6025,24.9603,24.4235,24.7814,260700.0],["1999-05-26",24.3341,24.6472,23.9315,24.5577,378800.0],["1999-05-27",24.4088,24.4088,23.8703,24.1395,232200.0],["1999-05-28",24.0498,24.8126,24.0498,24.4985,192500.0],["1999-06-01",24.678,24.7228,24.319,24.7228,278600.0],["1999-06-02",24.7677,25.1267,24.4088,24.9023,205800.0],["1999-06-03",24.9023,24.9023,24.1395,24.3639,240800.0],["1999-06-04",24.0947,25.1267,24.0947,25.1267,216500.0],["1999-06-07",24.8575,25.2164,24.8126,25.1715,187500.0],["1999-06-08",24.9921,25.1715,24.9023,25.1715,161700.0],["1999-06-09",25.3959,25.8895,25.3959,25.6651,390700.0],["1999-06-10",25.5754,25.5754,24.5882,24.9023,289800.0],["1999-06-11",25.0818,25.0818,24.4088,24.7677,314700.0],["1999-06-14",24.9023,25.5754,24.678,25.5754,382100.0],["1999-06-15",25.5754,26.0689,25.4408,25.7548,409700.0],["1999-06-16",25.8446,26.2035,25.8446,26.024,662200.0],["1999-06-17",25.9343,26.1587,25.9343,26.1138,364200.0],["1999-06-18",26.2035,27.6393,26.1587,27.6393,1052100.0],["1999-06-21",27.4599,27.4599,26.6522,27.2804,1036100.0],["1999-06-22",27.2804,27.415,26.742,27.1906,390500.0],["1999-06-23",27.1906,27.3252,26.6073,26.9214,324500.0],["1999-06-24",26.6522,26.6971,26.2484,26.4279,298200.0],["1999-06-25",26.5176,26.6971,26.4279,26.4279,185400.0],["1999-06-28",26.6971,27.3253,26.6522,26.9663,447400.0],["1999-06-29",26.9663,27.3253,26.6971,27.0112,230700.0],["1999-06-30",27.1458,27.2804,26.2035,26.4279,525100.0],["1999-07-01",26.8766,28.1778,26.4727,28.0432,439000.0],["1999-07-02",28.2226,28.2226,27.4599,27.6393,315600.0],["1999-07-06",27.6393,27.9086,27.4599,27.6842,565500.0],["1999-07-07",27.6842,27.9086,27.415,27.8188,143400.0],["1999-07-08",27.5945,27.9983,27.4599,27.9534,396400.0],["1999-07-09",27.9534,28.4918,27.9534,28.4918,695600.0],["1999-07-12",28.6713,28.7162,27.8188,27.8188,797600.0],["1999-07-13",27.9983,28.4919,27.9086,28.447,844500.0],["1999-07-14",28.447,28.6265,28.1778,28.1778,202700.0],["1999-07-15",28.2675,28.9405,27.9086,27.9983,570000.0],["1999-07-16",28.088,28.8508,27.6842,28.8508,353100.0],["1999-07-19",28.5367,29.0303,28.4919,28.9405,417000.0],["1999-07-20",28.6713,28.8059,28.447,28.7162,363900.0],["1999-07-21",28.3572,28.5816,28.2675,28.447,214900.0],["1999-07-22",28.5367,28.6265,27.9534,27.9983,261800.0],["1999-07-23",27.9983,28.1778,27.4599,27.6393,289900.0],["1999-07-26",27.415,28.7162,27.415,28.3572,269900.0],["1999-07-27",28.4021,28.447,27.9086,27.9086,707700.0],["1999-07-28",27.6842,28.6713,27.415,28.3572,465900.0],["1999-07-29",28.4021,28.4021,27.9086,28.1778,306400.0],["1999-07-30",28.1329,28.6713,27.7291,28.2227,255600.0],["1999-08-02",28.0432,28.3572,27.8637,28.088,205200.0],["1999-08-03",27.9534,28.2675,27.8637,27.9086,424100.0],["1999-08-04",27.9983,28.1778,27.5047,27.5047,559000.0],["1999-08-05",27.5047,27.774,27.2804,27.4599,534300.0],["1999-08-06",27.4599,27.4599,26.5176,26.7868,617100.0],["1999-08-09",26.9214,26.9214,26.4279,26.5625,258900.0],["1999-08-10",26.6522,26.6971,26.2035,26.2484,303400.0],["1999-08-11",26.4279,27.0112,26.3381,26.5176,221400.0],["1999-08-12",26.7868,27.3253,26.6074,26.6522,331300.0],["1999-08-13",26.8317,27.1458,26.5625,26.6971,291400.0],["1999-08-16",26.6971,26.6971,25.9792,26.4279,293700.0],["1999-08-17",26.5625,27.056,26.4279,26.9214,351400.0],["1999-08-18",26.742,27.0112,26.3381,26.9214,301500.0],["1999-08-19",26.6522,26.9214,26.5625,26.9214,280200.0],["1999-08-20",27.1009,27.2804,26.8766,26.8766,279700.0],["1999-08-23",27.1906,27.6393,26.9663,27.6393,587800.0],["1999-08-24",27.4599,27.5496,26.9663,27.3253,240000.0],["1999-08-25",27.6393,27.6393,27.1458,27.415,373100.0],["1999-08-26",27.7291,28.088,27.5047,27.774,315400.0],["1999-08-27",27.7739,27.9983,27.6393,27.8188,250400.0],["1999-08-30",27.9844,27.9844,27.1296,27.1296,216300.0],["1999-08-31",27.3095,28.2543,27.0396,28.1194,532500.0],["1999-09-01",28.1194,28.1194,27.6245,28.0294,293200.0],["1999-09-02",28.0744,28.0744,27.5795,27.6695,207500.0],["1999-09-03",27.8494,28.8842,27.8494,28.8842,335500.0],["1999-09-07",28.7042,28.7942,27.7594,28.5243,245800.0],["1999-09-08",28.4343,28.7492,27.8944,28.2543,456400.0],["1999-09-09",28.3443,28.6592,28.0744,28.5693,265200.0],["1999-09-10",28.7942,29.1092,28.5243,28.9742,262700.0],["1999-09-13",29.1542,29.1542,28.3443,28.8842,115200.0],["1999-09-14",28.7492,28.7942,28.1194,28.3443,193300.0],["1999-09-15",28.7042,29.964,28.7042,29.3341,435600.0],["1999-09-16",29.0642,29.1542,28.4343,29.0642,348500.0],["1999-09-17",29.1092,29.4691,28.9742,29.1542,359700.0],["1999-09-20",29.1541,29.3791,28.5243,28.5693,247600.0],["1999-09-21",28.9742,28.9742,28.5243,28.5243,414600.0],["1999-09-22",28.5693,29.0642,28.4343,28.4343,206300.0],["1999-09-23",28.4343,29.2441,27.8494,28.3893,320700.0],["1999-09-24",28.2543,28.3443,27.5345,27.6695,422100.0],["1999-09-27",27.2645,28.0294,27.2645,27.9394,300100.0],["1999-09-28",27.7594,27.8944,27.3545,27.3995,237600.0],["1999-09-29",27.4445,27.6694,27.2195,27.5345,349600.0],["1999-09-30",27.6245,28.0294,26.9946,26.9946,371900.0],["1999-10-01",27.1745,28.5693,27.1745,28.1644,240400.0],["1999-10-04",28.1194,28.9742,28.1194,28.7492,399900.0],["1999-10-05",28.5693,29.1092,28.4793,28.7942,334100.0],["1999-10-06",28.6593,29.0642,28.4793,29.0642,588300.0],["1999-10-07",28.9292,29.4241,28.6593,29.2441,630700.0],["1999-10-08",29.1092,30.4139,28.8392,30.2789,450200.0],["1999-10-11",30.6389,31.0438,30.099,30.9538,667700.0],["1999-10-12",30.9088,31.1338,30.2789,30.2789,739500.0],["1999-10-13",29.3341,30.144,29.3341,29.5141,533200.0],["1999-10-14",29.5141,29.5141,28.9742,29.1092,657000.0],["1999-10-15",28.8842,28.8842,27.7144,28.0744,663800.0],["1999-10-18",27.9844,28.6143,27.5345,27.6695,585400.0],["1999-10-19",27.8944,28.1194,27.6245,27.9394,553500.0],["1999-10-20",28.1194,29.3341,28.1194,28.8392,571600.0],["1999-10-21",29.0192,29.1542,28.5693,28.7942,451900.0],["1999-10-22",28.7942,28.9292,27.8044,28.2993,753400.0],["1999-10-25",28.1194,28.3443,27.7594,28.0744,409800.0],["1999-10-26",27.9844,28.4343,27.7144,28.0744,572300.0],["1999-10-27",28.0744,28.2993,27.8494,28.0294,413800.0],["1999-10-28",28.2093,29.4241,28.2093,29.1991,467700.0],["1999-10-29",29.1541,29.2441,28.7942,28.9742,597000.0],["1999-11-01",29.2441,29.2441,28.6593,28.8842,585900.0],["1999-11-02",29.1092,29.4241,28.0744,28.2093,385300.0],["1999-11-03",28.2543,28.2543,27.2195,27.3545,632300.0],["1999-11-04",27.3545,27.6695,27.0396,27.3545,538900.0],["1999-11-05",27.3995,28.5243,27.3995,28.3893,325300.0],["1999-11-08",28.0744,28.9742,27.8494,28.6592,472300.0],["1999-11-09",28.8842,28.8842,28.2993,28.5693,713600.0],["1999-11-10",28.4793,29.3341,28.3443,29.1542,513500.0],["1999-11-11",29.0642,29.3341,28.1194,28.1644,387700.0],["1999-11-12",28.3443,28.4793,27.6695,27.8494,244100.0],["1999-11-15",27.6245,27.8044,26.8596,27.3545,590500.0],["1999-11-16",27.3545,28.2543,26.6572,27.3545,506300.0],["1999-11-17",28.0744,28.5693,27.5795,28.0744,1339000.0],["1999-11-18",28.5243,29.1991,28.4793,28.7942,545900.0],["1999-11-19",28.7942,29.0192,28.7042,29.0192,395800.0],["1999-11-22",28.8842,29.3791,28.8392,28.9292,679900.0],["1999-11-23",28.7942,28.7942,27.9844,28.2993,521800.0],["1999-11-24",27.4445,27.9844,27.3545,27.6695,463900.0],["1999-11-26",27.6695,28.2093,27.5795,27.6245,110200.0],["1999-11-29",27.0686,27.5198,26.798,27.4747,346700.0],["1999-11-30",27.4296,28.5123,27.3393,27.7454,1790900.0],["1999-12-01",27.61,29.0086,27.4747,28.7041,553600.0],["1999-12-02",29.0086,29.8206,29.0086,29.5951,615800.0],["1999-12-03",29.4597,30.4522,29.4597,29.9109,541700.0],["1999-12-06",30.9485,30.9485,29.2341,29.8206,339900.0],["1999-12-07",29.5048,30.2718,29.5048,30.1364,311800.0],["1999-12-08",33.3847,33.52,32.8433,33.114,1010100.0],["1999-12-09",33.926,34.4223,33.2042,33.6553,819200.0],["1999-12-10",33.926,33.926,33.2944,33.52,613800.0],["1999-12-13",33.3847,33.7907,32.7982,33.1929,703800.0],["1999-12-14",33.5651,35.5501,33.2944,35.1892,798200.0],["1999-12-15",34.8283,35.3697,34.287,35.0539,691100.0],["1999-12-16",35.0088,35.0088,33.2042,34.8283,793900.0],["1999-12-17",34.7832,35.1892,33.9712,34.3772,762400.0],["1999-12-20",34.5576,35.4599,33.114,33.6102,797100.0],["1999-12-21",33.6102,34.1967,33.2493,34.1967,428500.0],["1999-12-22",34.0163,34.2418,33.1591,33.2042,475800.0],["1999-12-23",33.52,34.3772,33.52,33.8358,319400.0],["1999-12-27",33.7456,34.6027,33.7456,33.926,264200.0],["1999-12-28",34.0163,35.5051,34.0163,35.5051,387900.0],["1999-12-29",35.3246,35.5502,34.7381,34.9186,351500.0],["1999-12-30",34.8283,35.8208,34.8283,35.2795,200000.0],["1999-12-31",36.0464,36.0464,35.2344,35.4599,133900.0],["2000-01-03",35.4599,36.0013,34.4674,34.6479,560200.0],["2000-01-04",34.1065,34.5125,33.1591,33.2042,601300.0],["2000-01-05",32.9335,33.6553,32.2117,32.5726,708800.0],["2000-01-06",32.3922,32.6628,32.0312,32.2568,520200.0],["2000-01-07",32.1666,33.2042,31.8508,33.0238,608700.0],["2000-01-10",33.3847,34.8283,33.3847,34.693,751500.0],["2000-01-11",34.5576,34.9186,33.6554,33.7005,475700.0],["2000-01-12",33.7456,33.7456,33.0238,33.5651,661000.0],["2000-01-13",33.4749,34.6479,33.4749,34.6028,444300.0],["2000-01-14",33.8358,34.1516,33.4298,33.7907,901400.0],["2000-01-18",33.2944,33.2944,32.708,32.8884,906500.0],["2000-01-19",32.6628,32.7531,31.8057,32.347,915900.0],["2000-01-20",32.6628,33.3847,32.4824,32.9335,999300.0],["2000-01-21",33.5651,34.2869,33.5651,33.6553,955300.0],["2000-01-24",33.4749,33.6102,31.8508,32.347,737900.0],["2000-01-25",31.941,32.6628,31.7154,32.6628,539800.0],["2000-01-26",32.8884,34.0614,32.6628,33.6553,749500.0],["2000-01-27",34.1065,34.1065,33.0689,33.926,699100.0],["2000-01-28",33.5651,33.8358,33.114,33.4298,511700.0],["2000-01-31",33.4749,33.4749,32.2117,32.9787,924500.0],["2000-02-01",32.6177,33.5651,32.2117,33.4749,447600.0],["2000-02-02",33.1591,33.8358,32.7531,33.114,567400.0],["2000-02-03",33.2944,35.0088,33.2042,34.3772,742200.0],["2000-02-04",34.2418,34.9185,33.9711,34.8734,611500.0],["2000-02-07",34.5576,34.6027,32.6177,33.3847,363800.0],["2000-02-08",33.8358,34.9186,33.8358,34.8283,404700.0],["2000-02-09",34.8283,34.8734,34.1516,34.287,400300.0],["2000-02-10",34.2418,34.287,33.2042,33.9711,624500.0],["2000-02-11",34.0163,34.9186,34.0163,34.3772,669600.0],["2000-02-14",34.287,34.6479,34.0614,34.3321,688200.0],["2000-02-15",34.2869,34.2869,33.3395,33.926,912500.0],["2000-02-16",33.926,33.926,33.0238,33.1591,628900.0],["2000-02-17",32.9786,33.4749,32.4372,32.4372,512700.0],["2000-02-18",32.2568,32.708,31.3996,31.6703,695700.0],["2000-02-22",31.4899,31.941,30.4973,30.8131,714900.0],["2000-02-23",31.0838,31.2192,30.5425,30.5425,662900.0],["2000-02-24",30.5876,30.5876,28.377,28.5574,994000.0],["2000-02-25",28.5123,28.7379,27.8807,28.6476,1013800.0],["2000-02-28",28.6332,30.2164,27.9999,30.0807,850500.0],["2000-02-29",30.1259,31.4829,29.8545,30.5782,1401500.0],["2000-03-01",30.7592,31.1211,30.3521,31.1211,892100.0],["2000-03-02",30.8496,30.9401,30.3973,30.6235,551900.0],["2000-03-03",30.6687,30.9401,30.3521,30.7139,444400.0],["2000-03-06",30.714,31.1211,30.0354,30.0354,609800.0],["2000-03-07",29.6736,29.9902,29.0403,29.4926,1031200.0],["2000-03-08",30.1259,30.7592,29.2664,30.0807,651200.0],["2000-03-09",29.9902,31.4829,29.945,31.2115,580100.0],["2000-03-10",31.5282,31.5282,30.1712,30.1712,266400.0],["2000-03-13",30.1711,31.3472,29.5831,29.764,638800.0],["2000-03-14",29.764,30.5783,29.3569,30.1146,480000.0],["2000-03-15",30.3521,31.3925,29.8093,30.7479,739000.0],["2000-03-16",30.8496,33.2018,30.0807,32.5685,1135900.0],["2000-03-17",31.4829,32.1614,31.121,31.3472,601700.0],["2000-03-20",31.8448,32.2519,31.302,31.7543,455500.0],["2000-03-21",31.7543,32.4328,31.7543,32.2067,713500.0],["2000-03-22",32.2067,32.2971,31.7543,32.1614,701700.0],["2000-03-23",32.0257,32.9304,31.9805,32.9304,510400.0],["2000-03-24",32.8399,33.2923,32.1162,32.5685,881000.0],["2000-03-27",32.6138,32.7043,31.5282,31.9353,663000.0],["2000-03-28",31.6639,32.1614,31.4829,31.8448,512100.0],["2000-03-29",31.7543,32.0257,31.2115,31.2568,440000.0],["2000-03-30",31.4377,31.4377,30.8496,30.8496,700000.0],["2000-03-31",30.7139,31.302,30.4878,31.0758,620600.0],["2000-04-03",31.0758,31.0758,30.2616,30.6687,875100.0],["2000-04-04",30.8496,31.2115,28.9498,29.8997,985900.0],["2000-04-05",29.6736,30.9401,29.0403,30.3068,597400.0],["2000-04-06",30.3973,30.8949,30.3068,30.7592,391700.0],["2000-04-07",30.9401,31.2115,30.8949,30.9853,567200.0],["2000-04-10",31.0306,31.0306,30.1711,30.4425,393300.0],["2000-04-11",31.0306,31.0306,30.2164,30.9401,449200.0],["2000-04-12",30.3068,31.3472,30.3068,31.0306,652300.0],["2000-04-13",31.5734,31.7996,29.9902,29.9902,721800.0],["2000-04-14",28.2261,30.2164,27.8642,29.2212,1241900.0],["2000-04-17",29.3117,30.3068,28.6784,30.1259,885000.0],["2000-04-18",29.6736,31.0758,29.2665,30.533,893800.0],["2000-04-19",30.3973,30.533,29.7188,30.3068,621300.0],["2000-04-20",30.3068,30.533,29.3569,29.9902,350100.0],["2000-04-24",29.6736,29.764,29.0855,29.4474,607000.0],["2000-04-25",30.1259,30.1259,28.8593,29.4021,494700.0],["2000-04-26",29.5831,30.6235,29.2664,30.4878,501000.0],["2000-04-27",29.7188,30.3068,29.3569,29.764,441300.0],["2000-04-28",29.5831,30.0807,29.5831,29.8093,668500.0],["2000-05-01",29.8545,29.8545,29.3117,29.3117,450500.0],["2000-05-02",29.4926,29.4926,28.2261,28.5879,772100.0],["2000-05-03",28.2713,28.3165,27.2309,27.5023,900600.0],["2000-05-04",27.638,27.638,27.1405,27.2309,785800.0],["2000-05-05",26.8691,27.5023,26.8691,27.3666,433800.0],["2000-05-08",27.3214,27.3214,26.1905,26.8691,829000.0],["2000-05-09",26.6881,26.9595,26.5976,26.8238,756500.0],["2000-05-10",26.6429,27.5023,26.6429,27.4119,895500.0],["2000-05-11",27.8642,28.5879,27.7285,28.5879,895200.0],["2000-05-12",30.0354,30.0354,29.0855,29.2212,1095500.0],["2000-05-15",29.3569,29.6736,28.6784,28.8141,631600.0],["2000-05-16",29.2212,29.2212,28.2261,28.8141,640500.0],["2000-05-17",28.8141,28.8141,27.7285,27.9094,398200.0],["2000-05-18",28.0904,28.407,27.819,27.9999,397800.0],["2000-05-19",27.2309,27.5476,25.8739,26.9143,575200.0],["2000-05-22",27.2309,27.638,26.9595,27.2309,494400.0],["2000-05-23",27.2309,28.0678,27.1405,27.9999,606300.0],["2000-05-24",27.819,28.6332,27.7737,28.2261,743800.0],["2000-05-25",27.6833,28.1356,27.4118,27.7285,443100.0],["2000-05-26",27.9547,28.1356,27.1404,27.5476,339100.0],["2000-05-30",27.2681,28.72,27.0412,28.4477,319300.0],["2000-05-31",28.3116,28.4477,27.6764,27.994,394100.0],["2000-06-01",27.994,28.7653,27.7218,28.6746,431300.0],["2000-06-02",28.9468,29.6274,28.8561,29.0829,582800.0],["2000-06-05",28.7199,29.4913,28.7199,29.3551,277500.0],["2000-06-06",29.7635,29.7635,28.7199,29.0829,413900.0],["2000-06-07",29.0376,29.0829,28.1301,28.357,384000.0],["2000-06-08",28.357,29.582,28.357,29.219,308700.0],["2000-06-09",29.4913,29.8542,28.9468,29.0829,526900.0],["2000-06-12",28.9468,29.4005,28.4931,28.5838,180500.0],["2000-06-13",28.5385,29.4913,28.4023,29.1283,376400.0],["2000-06-14",29.0376,29.5366,28.8107,29.4005,524100.0],["2000-06-15",29.7635,30.8524,29.7635,30.3079,743900.0],["2000-06-16",31.2154,31.2154,29.4005,29.6274,614100.0],["2000-06-19",29.7181,30.7617,29.7181,29.8996,250000.0],["2000-06-20",29.5366,30.2172,29.3098,29.4913,389100.0],["2000-06-21",29.5366,29.5366,29.1283,29.3098,195600.0],["2000-06-22",29.0375,30.6709,28.9468,30.4894,444800.0],["2000-06-23",30.3987,30.5348,29.6274,29.6727,457800.0],["2000-06-26",29.6728,29.7635,28.4024,28.72,505700.0],["2000-06-27",28.8561,29.1737,28.6746,28.9014,597400.0],["2000-06-28",28.9922,29.6727,28.9468,29.4232,461300.0],["2000-06-29",29.0829,29.945,28.9922,29.4913,515700.0],["2000-06-30",29.3098,29.582,28.5384,28.6746,678700.0],["2000-07-03",28.3116,29.4913,28.3116,29.4459,153100.0],["2000-07-05",29.3551,29.5366,28.7653,28.7653,319200.0],["2000-07-06",28.7653,28.9922,28.5385,28.6292,432000.0],["2000-07-07",28.4024,29.4005,28.2662,29.0375,444200.0],["2000-07-10",29.0375,30.7163,29.0375,29.7181,804700.0],["2000-07-11",29.0375,29.3551,29.0375,29.1283,799100.0],["2000-07-12",29.219,30.0357,29.1737,29.9903,416700.0],["2000-07-13",29.8089,30.807,29.8089,30.3533,564100.0],["2000-07-14",30.3533,30.7163,30.1265,30.6709,399000.0],["2000-07-17",30.4894,30.6709,30.2172,30.5348,265800.0],["2000-07-18",30.4894,31.0339,30.3987,30.4441,507300.0],["2000-07-19",30.3533,30.5348,29.8996,30.2172,574300.0],["2000-07-20",29.945,30.4894,29.8996,30.0811,343200.0],["2000-07-21",30.0811,30.0811,29.3551,29.5366,272300.0],["2000-07-24",29.3552,29.7635,29.3098,29.4005,584700.0],["2000-07-25",29.5366,29.6728,29.3098,29.4005,783900.0],["2000-07-26",29.2644,29.582,28.9922,29.2644,433800.0],["2000-07-27",29.4459,29.8996,29.4005,29.8089,285700.0],["2000-07-28",30.1718,30.2172,29.7181,29.8089,222000.0],["2000-07-31",29.8089,30.0357,29.582,29.8996,450900.0],["2000-08-01",29.7181,30.0357,29.6274,29.6727,511300.0],["2000-08-02",29.6728,29.8542,29.582,29.6274,260300.0],["2000-08-03",29.8089,30.0811,29.4913,29.582,284200.0],["2000-08-04",29.4459,29.7181,29.1283,29.3098,484000.0],["2000-08-07",29.219,29.8542,29.219,29.7181,389200.0],["2000-08-08",29.3552,29.7635,29.3552,29.582,545400.0],["2000-08-09",28.6746,29.582,28.6746,29.3551,270700.0],["2000-08-10",29.4913,29.582,28.9014,28.9014,410100.0],["2000-08-11",29.1737,29.4005,29.0375,29.3098,186000.0],["2000-08-14",29.3098,29.4005,28.9922,29.219,218800.0],["2000-08-15",29.0829,29.4459,29.0829,29.219,154500.0],["2000-08-16",29.1737,29.4005,28.9922,28.9922,245400.0],["2000-08-17",28.9922,29.0375,28.5385,28.5838,460800.0],["2000-08-18",28.6292,28.8107,28.1301,28.5385,582400.0],["2000-08-21",28.6292,28.6292,28.3116,28.3116,271600.0],["2000-08-22",28.3116,28.4931,28.1755,28.4477,683600.0],["2000-08-23",28.4931,28.7653,28.4024,28.5385,714900.0],["2000-08-24",28.6746,28.6746,28.3116,28.5385,1136100.0],["2000-08-25",28.6292,28.8107,28.2209,28.72,166900.0],["2000-08-28",28.8561,29.0829,28.5838,28.5838,308400.0],["2000-08-29",28.4023,28.7199,27.994,28.6292,241000.0],["2000-08-30",28.3489,28.7584,28.3489,28.7584,1040100.0],["2000-08-31",28.6674,28.7584,28.3944,28.5423,681700.0],["2000-09-01",28.3944,28.8495,28.3489,28.804,360300.0],["2000-09-05",27.6663,27.8939,27.6208,27.6208,1158200.0],["2000-09-06",27.8484,27.8484,26.8928,26.8928,921300.0],["2000-09-07",27.1203,27.1203,26.7563,26.8473,701100.0],["2000-09-08",26.7563,26.7563,26.1192,26.4832,1205000.0],["2000-09-11",26.4833,27.6664,26.4378,27.3023,463700.0],["2000-09-12",27.2113,28.0304,27.1658,27.6208,474500.0],["2000-09-13",27.6208,27.7574,27.3478,27.3933,493100.0],["2000-09-14",27.3933,27.8029,27.2113,27.5753,681300.0],["2000-09-15",27.6663,28.4399,27.6663,28.1214,895100.0],["2000-09-18",28.1669,28.3944,27.9394,28.0304,714900.0],["2000-09-19",27.9394,28.0759,27.7119,27.7574,800600.0],["2000-09-20",27.7574,28.3034,27.6208,28.0304,563300.0],["2000-09-21",27.9849,28.9405,27.9849,28.4854,802800.0],["2000-09-22",28.4854,28.7129,28.3489,28.6674,481300.0],["2000-09-25",28.6674,28.6674,27.8484,27.9394,905200.0],["2000-09-26",27.9849,28.2124,27.5753,28.0304,613200.0],["2000-09-27",27.8484,28.5309,27.8484,28.4399,444500.0],["2000-09-28",28.8494,29.4865,28.6674,29.1225,398400.0],["2000-09-29",29.259,29.3955,28.6219,28.6219,461600.0],["2000-10-02",28.6674,28.9404,28.0759,28.5764,446000.0],["2000-10-03",28.7584,29.6685,28.7584,29.259,411600.0],["2000-10-04",29.2135,29.805,28.2579,28.3034,510900.0],["2000-10-05",28.4854,28.9405,27.7118,27.9394,745700.0],["2000-10-06",27.9394,28.1214,27.2568,27.7118,733400.0],["2000-10-09",27.6208,27.6663,27.1658,27.2568,418100.0],["2000-10-10",27.5298,27.7574,26.5288,26.5288,728100.0],["2000-10-11",26.5288,26.8018,25.8462,26.3012,607500.0],["2000-10-12",26.3012,26.3012,24.9816,25.3912,648600.0],["2000-10-13",25.0726,25.6642,24.7086,25.4367,816300.0],["2000-10-16",25.6187,25.8462,24.5721,24.8451,655500.0],["2000-10-17",24.7996,24.9361,24.117,24.2991,564200.0],["2000-10-18",24.3446,24.4356,23.753,24.1626,382000.0],["2000-10-19",24.1625,24.6631,24.117,24.3446,963000.0],["2000-10-20",24.3446,24.7996,24.2991,24.3901,1083800.0],["2000-10-23",24.3901,25.0726,24.3901,24.4356,998900.0],["2000-10-24",24.4356,24.5721,24.026,24.2991,919300.0],["2000-10-25",24.4811,24.4811,23.8895,24.2081,877700.0],["2000-10-26",24.2536,24.5721,24.026,24.5721,924800.0],["2000-10-27",24.4356,25.8917,24.4356,25.7552,1378500.0],["2000-10-30",26.1192,26.5287,26.1192,26.2102,1054000.0],["2000-10-31",26.3922,26.9383,26.3922,26.7563,965500.0],["2000-11-01",26.4832,26.6198,26.2102,26.3922,983400.0],["2000-11-02",26.4832,26.8928,26.4832,26.8473,519600.0],["2000-11-03",26.7563,26.9838,26.6198,26.9383,438200.0],["2000-11-06",26.9838,27.1203,26.4377,26.8018,452600.0],["2000-11-07",26.9383,27.3023,26.6198,27.0293,540000.0],["2000-11-08",27.1203,28.3034,26.9838,27.9394,551500.0],["2000-11-09",27.7574,27.8484,26.4833,27.3023,782800.0],["2000-11-10",27.3023,27.6663,27.2113,27.3478,412500.0],["2000-11-13",27.1658,27.2113,26.2102,26.7563,450800.0],["2000-11-14",26.9383,27.6208,26.8928,27.2113,315800.0],["2000-11-15",26.8928,26.8928,26.2102,26.4377,643600.0],["2000-11-16",26.4377,26.4377,25.4822,25.7552,882200.0],["2000-11-17",25.8462,26.5743,25.6642,25.7552,591800.0],["2000-11-20",25.6642,26.0737,25.5732,25.7097,284600.0],["2000-11-21",25.5277,26.0737,25.3456,26.0282,855800.0],["2000-11-22",25.9372,26.0282,25.4367,25.8917,323500.0],["2000-11-24",25.8007,25.8917,25.5277,25.8007,128200.0],["2000-11-27",25.8462,27.0293,25.8462,26.5743,501900.0],["2000-11-28",26.3922,26.4832,24.6631,25.1636,774400.0],["2000-11-29",25.3846,25.9325,25.2933,25.7499,419900.0],["2000-11-30",25.8412,26.0238,24.928,25.7955,823600.0],["2000-12-01",25.4303,26.1151,25.4303,26.0694,302100.0],["2000-12-04",26.0694,26.7543,25.9325,26.6173,414000.0],["2000-12-05",26.526,27.0282,26.2521,26.8912,398400.0],["2000-12-06",27.0739,29.2197,27.0739,29.1284,1630000.0],["2000-12-07",29.0371,29.4936,27.987,29.2653,1246500.0],["2000-12-08",29.9502,29.9958,29.5393,29.9045,1084800.0],["2000-12-11",29.9045,30.2241,29.8132,29.9502,901100.0],["2000-12-12",29.8589,31.2286,29.8589,30.635,1737200.0],["2000-12-13",30.8176,32.5982,30.772,31.7308,1302400.0],["2000-12-14",31.3199,31.4568,30.4981,30.8633,1881000.0],["2000-12-15",30.2241,30.2698,29.4936,29.6306,1350400.0],["2000-12-18",30.1328,30.4067,29.174,29.2653,802500.0],["2000-12-19",29.2653,30.2241,29.2653,29.448,855900.0],["2000-12-20",29.9958,29.9958,28.8088,29.0827,1052900.0],["2000-12-21",28.6718,28.7175,28.3066,28.3066,1147200.0],["2000-12-22",28.3522,28.4892,27.85,28.4435,1109800.0],["2000-12-26",28.4435,28.8088,28.1239,28.7631,765200.0],["2000-12-27",28.5805,29.311,28.5805,29.0827,475200.0],["2000-12-28",29.0827,29.4936,29.0371,29.1741,710300.0],["2000-12-29",29.2197,29.4023,28.8544,29.2653,612300.0],["2001-01-02",29.2197,29.2197,28.0326,28.124,456200.0],["2001-01-03",27.9413,30.3154,27.9413,30.1328,1296200.0],["2001-01-04",30.1328,32.7808,30.0871,32.1417,1758100.0],["2001-01-05",31.9134,31.9134,30.6807,30.9546,1228300.0],["2001-01-08",30.3154,30.4981,29.7219,30.1328,665500.0],["2001-01-09",29.8589,30.4981,29.8132,30.4981,641600.0],["2001-01-10",30.3154,30.4068,29.4936,29.8132,750700.0],["2001-01-11",29.9045,30.7263,29.6306,30.5437,911600.0],["2001-01-12",30.5437,30.6807,30.1328,30.635,482600.0],["2001-01-16",29.6306,30.4067,29.6306,30.0872,635200.0],["2001-01-17",30.0872,30.8633,30.0415,30.6807,672700.0],["2001-01-18",30.498,31.0459,30.498,30.7263,723800.0],["2001-01-19",30.6807,30.8633,29.9958,30.5437,498900.0],["2001-01-22",30.1785,30.1785,29.448,29.7219,621500.0],["2001-01-23",29.5849,30.0871,29.174,29.9958,462700.0],["2001-01-24",29.6762,30.5437,29.4936,30.2698,453400.0],["2001-01-25",30.1784,30.5437,30.0415,30.4524,482700.0],["2001-01-26",30.1785,30.4524,29.7676,30.4067,687800.0],["2001-01-29",30.2424,31.2285,30.2424,30.9436,404000.0],["2001-01-30",30.7683,31.5865,30.7026,31.5573,616300.0],["2001-01-31",32.1125,32.2805,31.5573,31.8422,1057100.0],["2001-02-01",31.8422,31.8422,29.5119,31.1044,2225600.0],["2001-02-02",31.2286,31.4039,31.192,31.3381,705200.0],["2001-02-05",31.4112,31.5427,31.2139,31.4039,598300.0],["2001-02-06",31.2943,31.623,31.265,31.4477,555400.0],["2001-02-07",31.4477,31.455,31.1263,31.2285,594900.0],["2001-02-08",31.192,31.4842,31.192,31.3235,518800.0],["2001-02-09",31.2651,31.3747,30.9144,31.0459,402500.0],["2001-02-12",31.0824,31.4769,30.9802,31.3746,451500.0],["2001-02-13",31.5427,32.1782,31.5207,31.8349,403500.0],["2001-02-14",32.0102,32.0102,30.8633,31.192,542400.0],["2001-02-15",31.0459,31.8641,31.0459,31.5938,474400.0],["2001-02-16",32.1052,32.1417,31.2432,31.813,593500.0],["2001-02-20",31.4477,32.6165,31.4185,32.2951,615400.0],["2001-02-21",32.3681,32.7991,31.7764,31.8933,845700.0],["2001-02-22",31.7764,31.8495,31.1555,31.7034,529800.0],["2001-02-23",31.5938,31.6303,30.4615,30.6661,523400.0],["2001-02-26",30.6661,31.8495,30.6661,31.8495,818600.0],["2001-02-27",31.6773,32.9225,31.6773,32.5929,556900.0],["2001-02-28",32.4171,32.7833,31.9703,32.3731,484100.0],["2001-03-01",32.8126,32.8126,31.714,32.2999,1143600.0],["2001-03-02",32.1241,33.6549,32.1241,33.3253,1147400.0],["2001-03-05",32.732,33.5523,30.9815,31.4942,2133600.0],["2001-03-06",31.4942,31.5675,30.8717,31.4063,1266700.0],["2001-03-07",30.8351,30.8351,29.9635,30.6007,1791700.0],["2001-03-08",30.3956,30.8717,30.3297,30.7765,557400.0],["2001-03-09",30.7765,31.0548,30.3224,30.9596,577100.0],["2001-03-12",30.6153,30.857,29.9562,30.0294,711300.0],["2001-03-13",30.0367,30.4688,29.4434,30.0074,926500.0],["2001-03-14",30.0074,30.5421,29.8463,30.4542,856300.0],["2001-03-15",30.1026,31.2745,29.9561,31.1793,619900.0],["2001-03-16",29.6632,30.3297,29.3336,30.066,1244200.0],["2001-03-19",29.9195,30.1026,29.4142,29.4801,613000.0],["2001-03-20",29.4435,29.6412,28.8209,29.297,867300.0],["2001-03-21",29.2237,29.231,28.5279,28.755,611200.0],["2001-03-22",28.8575,28.8941,28.1617,28.5279,857500.0],["2001-03-23",28.6012,28.8575,28.2716,28.8575,619000.0],["2001-03-26",28.8941,29.2603,28.8282,29.1432,643600.0],["2001-03-27",29.1432,29.8463,29.1065,29.6266,480000.0],["2001-03-28",29.4068,29.8097,29.2823,29.7584,456800.0],["2001-03-29",29.6119,30.1832,29.5899,29.7511,390500.0],["2001-03-30",29.7511,30.2491,29.7511,30.0074,582800.0],["2001-04-02",30.1759,30.359,30.0294,30.0953,402300.0],["2001-04-03",29.9928,30.066,29.3995,29.4068,408800.0],["2001-04-04",29.3702,29.8097,29.2237,29.7144,450700.0],["2001-04-05",29.6998,30.6886,29.5167,30.1905,484000.0],["2001-04-06",30.1685,30.3956,29.5899,29.9415,364000.0],["2001-04-09",30.066,30.4103,29.9562,30.3077,482500.0],["2001-04-10",30.3077,30.7105,30.1539,30.4029,335800.0],["2001-04-11",30.0294,30.1393,29.6852,29.8243,313300.0],["2001-04-12",29.5167,30.4322,29.502,30.2784,292300.0],["2001-04-16",29.4434,29.7364,27.8321,29.3848,1566100.0],["2001-04-17",29.2237,30.3956,29.1285,29.9561,492100.0],["2001-04-18",30.1319,32.2267,29.9561,30.9815,801600.0],["2001-04-19",30.5787,30.586,30.066,30.3956,565100.0],["2001-04-20",30.2198,30.6886,30.2198,30.6886,472900.0],["2001-04-23",30.6153,31.0182,30.4322,30.7105,523600.0],["2001-04-24",30.6007,30.6739,30.359,30.3956,348100.0],["2001-04-25",30.359,30.6153,30.1539,30.3077,642300.0],["2001-04-26",30.1246,30.8936,29.7877,30.6739,748200.0],["2001-04-27",30.7618,31.0328,30.4322,30.9449,432800.0],["2001-04-30",30.7618,30.7618,30.0294,30.0514,519900.0],["2001-05-01",29.9415,30.2345,29.6632,30.2345,554800.0],["2001-05-02",30.1759,30.3297,30.0294,30.3224,494000.0],["2001-05-03",30.3224,30.4688,30.2418,30.3883,323000.0],["2001-05-04",30.1026,30.3224,29.4435,30.1978,512400.0],["2001-05-07",30.2491,30.9156,30.0294,30.9083,402800.0],["2001-05-08",30.7618,30.879,30.6007,30.7545,256800.0],["2001-05-09",30.5787,30.6007,30.0294,30.3224,459800.0],["2001-05-10",30.3956,30.7691,30.3956,30.7325,412700.0],["2001-05-11",30.9815,31.0694,30.6227,30.7618,138200.0],["2001-05-14",30.5787,30.9449,30.5787,30.8497,221000.0],["2001-05-15",30.857,30.8644,29.6632,30.1612,621000.0],["2001-05-16",30.5787,31.0548,30.2857,30.9815,497400.0],["2001-05-17",30.8058,31.0694,30.5787,30.9669,516400.0],["2001-05-18",30.9669,31.4869,30.9083,31.0182,456000.0],["2001-05-21",31.0182,31.2452,30.6153,31.0841,243100.0],["2001-05-22",31.0914,32.3731,31.0548,32.0509,564500.0],["2001-05-23",31.8238,31.8824,31.421,31.4649,285300.0],["2001-05-24",31.3478,31.421,31.0182,31.0694,366400.0],["2001-05-25",31.0768,31.421,30.8717,30.923,227800.0],["2001-05-29",31.128,31.4943,31.0914,31.3111,339700.0],["2001-05-30",31.1458,31.3295,30.7786,30.8961,341000.0],["2001-05-31",30.9989,31.2193,30.8594,30.9181,287200.0],["2001-06-01",30.4113,30.8373,30.2276,30.6684,345000.0],["2001-06-04",30.6757,30.6757,30.2276,30.4847,369900.0],["2001-06-05",30.4113,30.8447,30.4113,30.8006,179100.0],["2001-06-06",30.8079,30.8961,30.4921,30.4921,275100.0],["2001-06-07",30.5582,30.9989,30.5582,30.9622,292600.0],["2001-06-08",30.8888,30.9255,30.1689,30.2203,450700.0],["2001-06-11",30.3746,30.6317,30.2423,30.3525,304800.0],["2001-06-12",30.1909,30.2129,29.7502,29.7648,406200.0],["2001-06-13",29.7869,29.8383,29.5739,29.6694,323500.0],["2001-06-14",29.7502,29.7502,29.3461,29.5665,516400.0],["2001-06-15",28.4647,28.7144,28.2516,28.281,2109500.0],["2001-06-18",28.4426,28.4426,27.8403,27.8623,976000.0],["2001-06-19",29.2727,29.9632,28.7952,29.6032,1106800.0],["2001-06-20",29.6767,30.7786,29.662,30.7125,946400.0],["2001-06-21",30.7051,31.3295,30.6684,30.8888,765200.0],["2001-06-22",30.9989,31.3001,30.7418,30.9181,656700.0],["2001-06-25",30.9255,31.4029,30.8593,31.1238,527400.0],["2001-06-26",31.0357,31.2928,30.7051,30.9402,438100.0],["2001-06-27",30.9622,31.234,30.9402,30.9989,358100.0],["2001-06-28",30.8888,31.2928,30.7051,30.7712,485400.0],["2001-06-29",30.8887,31.256,30.8153,30.852,415600.0],["2001-07-02",30.8153,31.2413,30.7418,30.9622,539200.0],["2001-07-03",30.9622,31.3515,30.9622,31.2634,169800.0],["2001-07-05",31.1091,31.2928,30.9989,31.1091,538700.0],["2001-07-06",30.852,30.8887,30.044,30.044,598500.0],["2001-07-09",30.1542,30.3525,30.044,30.2644,324600.0],["2001-07-10",30.2864,30.4113,30.0219,30.0587,274000.0],["2001-07-11",30.2644,30.2644,29.7208,29.7869,473300.0],["2001-07-12",29.6106,30.4113,29.6033,30.3378,513800.0],["2001-07-13",30.4847,32.2844,30.4847,32.1228,774700.0],["2001-07-16",32.3212,33.2394,32.1375,32.4534,882200.0],["2001-07-17",32.4387,33.6948,32.3579,33.6801,1022600.0],["2001-07-18",33.6801,33.6801,33.2761,33.6801,891300.0],["2001-07-19",33.6801,33.783,33.423,33.5259,637100.0],["2001-07-20",33.4671,34.0254,33.4597,33.9078,532100.0],["2001-07-23",34.2311,34.2751,33.7903,34.0915,681700.0],["2001-07-24",34.1576,34.1796,33.9739,34.0107,1065300.0],["2001-07-25",34.1576,34.7085,33.9005,34.6498,819800.0],["2001-07-26",34.4882,34.8187,34.3412,34.7599,677900.0],["2001-07-27",34.613,34.6351,34.3412,34.422,814700.0],["2001-07-30",34.4661,34.782,33.9519,34.2751,749200.0],["2001-07-31",34.0327,34.378,33.7168,34.0107,794600.0],["2001-08-01",34.0107,34.4147,33.9299,34.3486,277500.0],["2001-08-02",34.6718,34.6718,34.0107,34.2898,410900.0],["2001-08-03",34.378,35.0758,33.8638,34.9656,523900.0],["2001-08-06",34.8187,35.2448,34.5249,34.7453,256400.0],["2001-08-07",34.7085,34.7159,34.4147,34.5249,433100.0],["2001-08-08",34.3412,34.782,34.2678,34.3853,492400.0],["2001-08-09",34.3853,34.3853,33.5993,33.6067,812500.0],["2001-08-10",33.6067,34.0841,33.0925,34.0107,683500.0],["2001-08-13",33.7169,33.7169,33.1659,33.2247,715900.0],["2001-08-14",33.0557,33.2027,32.9162,32.9529,645600.0],["2001-08-15",32.9529,32.9529,31.5866,31.7923,1188200.0],["2001-08-16",31.8143,32.3212,31.5205,31.998,844100.0],["2001-08-17",31.8804,33.0925,31.8804,32.5048,686000.0],["2001-08-20",32.4975,33.3055,32.4754,33.0925,457900.0],["2001-08-21",33.2394,33.5699,32.9896,32.997,348600.0],["2001-08-22",32.997,32.997,32.3946,32.7619,471600.0],["2001-08-23",32.7693,32.9676,32.4681,32.8354,307200.0],["2001-08-24",32.7986,33.21,32.593,32.9676,237700.0],["2001-08-27",32.997,33.3569,32.615,32.615,215200.0],["2001-08-28",32.8354,33.1659,32.6885,32.7546,269900.0],["2001-08-29",32.6885,32.9456,32.2477,32.2477,387300.0],["2001-08-30",32.3472,32.4135,31.4926,31.5,603800.0],["2001-08-31",31.4558,32.0304,31.4263,31.4926,510300.0],["2001-09-04",31.5074,32.5019,31.5074,32.1556,523800.0],["2001-09-05",31.942,32.3177,31.7873,32.1262,508700.0],["2001-09-06",31.9788,31.9862,31.5074,31.581,525300.0],["2001-09-07",31.6547,31.6621,30.4245,30.7633,513500.0],["2001-09-10",30.6086,31.3453,30.5939,31.0506,400300.0],["2001-09-17",32.4135,32.4135,29.3194,29.3194,1180400.0],["2001-09-18",29.2458,29.7393,29.2237,29.5699,677300.0],["2001-09-19",29.5699,30.3876,28.9143,29.6509,1120200.0],["2001-09-20",29.0985,29.3121,27.4778,27.6104,1660500.0],["2001-09-21",26.1518,29.4668,26.137,28.7301,1369500.0],["2001-09-24",30.0929,30.0929,29.3931,29.4815,1099700.0],["2001-09-25",28.9879,29.2089,27.6546,28.0303,1412000.0],["2001-09-26",27.5515,28.0377,27.2568,27.5662,897800.0],["2001-09-27",27.3304,28.4723,27.3304,28.3249,474800.0],["2001-09-28",28.4723,29.2826,28.4723,28.7522,693200.0],["2001-10-01",28.7301,28.9216,27.7724,28.2586,668300.0],["2001-10-02",28.2881,28.4428,27.7724,28.2586,527200.0],["2001-10-03",28.3986,28.848,28.2218,28.8111,659700.0],["2001-10-04",28.9879,29.872,28.8038,29.5184,570100.0],["2001-10-05",29.5257,29.5994,28.8774,29.3268,449500.0],["2001-10-08",29.3268,29.3268,28.7301,28.8259,159300.0],["2001-10-09",29.0469,29.0616,28.5091,28.6565,384800.0],["2001-10-10",28.7154,29.5626,28.5975,29.3858,393800.0],["2001-10-11",29.3858,30.3876,29.3858,30.3434,581300.0],["2001-10-12",30.2771,30.756,29.0469,30.0193,828800.0],["2001-10-15",30.0561,30.7191,29.9456,30.5644,538700.0],["2001-10-16",30.977,31.4263,30.8444,30.9328,380000.0],["2001-10-17",30.9327,31.1758,29.2973,29.4815,703700.0],["2001-10-18",29.6509,29.9824,29.5773,29.8056,451100.0],["2001-10-19",29.8057,30.3066,29.0911,30.1887,793200.0],["2001-10-22",30.1298,30.8959,30.1298,30.7854,457200.0],["2001-10-23",30.6454,31.4263,30.5791,31.3305,553500.0],["2001-10-24",31.3674,31.3674,31.0064,31.0654,228200.0],["2001-10-25",30.8665,30.9401,29.9825,30.5718,914900.0],["2001-10-26",30.6749,31.2937,30.616,31.2201,630000.0],["2001-10-29",30.9401,31.0433,30.2771,30.395,313900.0],["2001-10-30",30.395,30.395,29.2826,29.5478,612000.0],["2001-10-31",29.7246,30.4981,29.6878,30.3876,592100.0],["2001-11-01",30.3876,30.3876,29.8351,30.0635,633700.0],["2001-11-02",30.2476,31.2716,30.2476,30.9401,821200.0],["2001-11-05",30.7191,31.3011,30.7191,31.2127,710000.0],["2001-11-06",31.1906,31.9641,31.0506,31.9641,546500.0],["2001-11-07",31.9641,32.1188,31.6768,31.8536,337000.0],["2001-11-08",31.8831,32.966,31.8241,32.6197,625600.0],["2001-11-09",32.6271,32.6344,32.1924,32.4429,374300.0],["2001-11-12",32.1556,32.2367,31.3821,32.082,436300.0],["2001-11-13",32.1188,32.8039,32.1188,32.7671,567100.0],["2001-11-14",33.1501,33.8352,33.0765,33.2901,845400.0],["2001-11-15",33.0028,33.5185,32.907,33.4522,371800.0],["2001-11-16",33.4595,33.4595,32.2661,32.6787,772600.0],["2001-11-19",32.6345,33.5185,32.6345,33.2901,438400.0],["2001-11-20",33.1501,33.5847,33.1501,33.2238,482900.0],["2001-11-21",33.3343,33.5258,32.8923,33.1133,799500.0],["2001-11-23",33.0838,33.3269,32.9733,33.2606,127900.0],["2001-11-26",33.187,33.5553,33.1207,33.5185,207700.0],["2001-11-27",33.4448,33.7027,32.9954,33.1133,403500.0],["2001-11-28",33.0028,33.3711,32.7376,33.0028,517400.0],["2001-11-29",33.0656,33.664,32.8514,33.664,551500.0],["2001-11-30",33.5384,33.627,33.2429,33.5753,780500.0],["2001-12-03",33.5014,33.7821,33.2798,33.5014,886300.0],["2001-12-04",33.5384,33.8117,33.2798,33.6861,1019200.0],["2001-12-05",33.9299,34.5726,33.8339,34.4987,562800.0],["2001-12-06",32.8735,33.4793,32.7258,32.9474,3917500.0],["2001-12-07",32.9474,33.206,32.7258,33.0656,1182100.0],["2001-12-10",32.9843,32.9843,32.4598,32.7627,750800.0],["2001-12-11",32.6519,33.0434,32.6002,32.807,313100.0],["2001-12-12",32.7627,33.0508,32.5485,32.578,434200.0],["2001-12-13",32.4303,32.4377,31.4699,31.6768,832800.0],["2001-12-14",31.6768,31.9501,30.3249,31.0858,1296900.0],["2001-12-17",31.433,31.4699,31.1744,31.3591,491900.0],["2001-12-18",31.4108,32.2013,31.4108,31.7802,614900.0],["2001-12-19",31.7137,32.3934,31.5069,31.9501,610900.0],["2001-12-20",32.1274,32.1274,31.5734,31.6103,403400.0],["2001-12-21",31.6177,31.987,31.3961,31.987,894700.0],["2001-12-24",31.987,32.6962,31.8467,32.2825,366000.0],["2001-12-26",32.2825,32.8735,32.2825,32.7036,387500.0],["2001-12-27",32.7996,32.8735,32.4968,32.7553,241400.0],["2001-12-28",32.7553,32.8292,32.3564,32.4007,411100.0],["2001-12-31",32.4007,32.4598,31.9501,31.9501,371800.0],["2002-01-02",31.9501,32.0683,31.2188,31.9575,681600.0],["2002-01-03",31.987,32.4303,31.8984,32.1422,386500.0],["2002-01-04",32.1422,32.7258,32.1348,32.615,508400.0],["2002-01-07",32.6149,32.9104,32.6002,32.6519,369100.0],["2002-01-08",32.615,33.0582,32.5928,32.8366,376600.0],["2002-01-09",32.8366,32.9843,32.3564,32.4746,398200.0],["2002-01-10",32.482,32.5042,31.9501,32.1939,407100.0],["2002-01-11",32.2456,32.4894,32.0609,32.2825,540900.0],["2002-01-14",31.987,32.3047,31.9132,32.2308,440300.0],["2002-01-15",32.3564,33.2059,32.2899,32.9474,476600.0],["2002-01-16",32.6888,32.6888,32.3564,32.3564,544700.0],["2002-01-17",32.3638,32.4303,32.0609,32.1052,430100.0],["2002-01-18",32.0609,32.3416,32.0092,32.1496,321200.0],["2002-01-22",32.2234,32.4968,32.0978,32.2604,408300.0],["2002-01-23",32.3638,32.4746,31.8024,31.8393,374400.0],["2002-01-24",31.8762,32.4081,31.7654,31.9797,370200.0],["2002-01-25",31.6177,32.0609,31.4552,31.6842,572000.0],["2002-01-28",31.9501,31.9501,31.433,31.8762,390000.0],["2002-01-29",31.8762,32.024,31.0636,31.1375,1546300.0],["2002-01-30",31.3222,31.3517,30.6573,30.9454,634300.0],["2002-01-31",31.1006,31.1744,30.6943,31.1227,810500.0],["2002-02-01",31.1006,31.1449,30.8125,30.9159,663500.0],["2002-02-04",30.9898,31.0636,30.5465,30.7755,1093800.0],["2002-02-05",30.7755,31.1006,30.6573,30.9602,829200.0],["2002-02-06",31.0636,31.6546,31.0636,31.4552,732200.0],["2002-02-07",31.5807,32.253,31.5807,32.0387,724600.0],["2002-02-08",32.1348,32.6888,32.1274,32.615,396300.0],["2002-02-11",32.6224,33.2651,32.5042,33.2355,532200.0],["2002-02-12",33.0582,33.0656,32.3564,32.5411,601400.0],["2002-02-13",32.3564,33.6049,32.3564,32.9474,367300.0],["2002-02-14",32.8366,33.5975,32.8366,33.3463,633100.0],["2002-02-15",33.3906,33.6566,33.1469,33.1912,328400.0],["2002-02-19",33.3168,33.5901,33.0582,33.2946,451500.0],["2002-02-20",33.0582,34.3584,32.844,34.2771,709500.0],["2002-02-21",33.3537,33.3611,31.987,32.6519,1397100.0],["2002-02-22",32.5411,32.8514,32.3343,32.7258,388000.0],["2002-02-25",32.2087,32.8661,31.8541,32.7258,717700.0],["2002-02-26",32.6888,33.2059,32.5411,32.5854,469500.0],["2002-02-27",32.5817,32.9669,32.2928,32.3224,350300.0],["2002-02-28",32.3298,32.7225,32.3298,32.5225,610300.0],["2002-03-01",32.6706,33.1596,32.6706,33.0781,492800.0],["2002-03-04",33.1522,33.7152,33.1522,33.6337,708600.0],["2002-03-05",33.6411,34.4116,33.4114,33.9374,556900.0],["2002-03-06",34.0411,34.9301,33.9671,34.5523,1079300.0],["2002-03-07",34.819,34.8635,34.3375,34.6635,657600.0],["2002-03-08",34.9301,35.182,34.7227,34.782,431700.0],["2002-03-11",34.819,35.1746,34.5227,34.9153,424300.0],["2002-03-12",34.7672,34.8931,34.6412,34.7597,290200.0],["2002-03-13",34.8042,34.819,34.5597,34.6486,245200.0],["2002-03-14",34.7968,34.819,34.5301,34.5301,375900.0],["2002-03-15",34.5227,35.9303,34.1374,35.6265,1120500.0],["2002-03-18",35.5599,35.9229,35.4487,35.6117,506300.0],["2002-03-19",35.6117,36.1155,35.5598,35.9377,630000.0],["2002-03-20",36.0414,36.0414,35.4191,35.5228,552100.0],["2002-03-21",35.5228,35.6636,35.0857,35.1894,384000.0],["2002-03-22",35.2709,35.6636,35.0487,35.3895,481900.0],["2002-03-25",35.2635,35.9673,35.1895,35.4339,400800.0],["2002-03-26",35.4487,35.7821,35.1598,35.1894,401800.0],["2002-03-27",35.1894,35.308,34.9672,35.0339,443500.0],["2002-03-28",35.0339,35.7599,34.9672,35.4561,538700.0],["2002-04-01",35.5599,35.8858,34.782,35.6339,327400.0],["2002-04-02",35.5599,35.5599,34.9153,34.9672,358800.0],["2002-04-03",35.0783,35.3746,34.7746,34.819,344500.0],["2002-04-04",34.9672,35.2265,34.7079,34.982,303200.0],["2002-04-05",35.0783,35.5599,35.0783,35.3228,368800.0],["2002-04-08",35.2635,35.3895,34.5968,35.2709,469700.0],["2002-04-09",35.1524,35.6339,34.8486,35.3895,386400.0],["2002-04-10",35.4487,35.5895,35.0413,35.545,478400.0],["2002-04-11",35.2487,35.2783,34.5227,34.6708,538900.0],["2002-04-12",34.7449,34.9301,34.419,34.7449,367200.0],["2002-04-15",35.0042,35.7451,34.8561,34.8931,486100.0],["2002-04-16",34.9301,34.9968,34.1597,34.5227,737400.0],["2002-04-17",34.6857,34.8931,34.0782,34.493,447500.0],["2002-04-18",34.7079,35.1154,34.4486,34.9302,660300.0],["2002-04-19",34.9672,35.7154,34.9376,35.5673,401500.0],["2002-04-22",35.6339,35.6339,35.1154,35.2339,367200.0],["2002-04-23",35.3746,35.5228,35.0783,35.1894,319600.0],["2002-04-24",35.0413,35.708,35.0413,35.3154,453900.0],["2002-04-25",34.819,35.0931,34.6708,34.7746,467700.0],["2002-04-26",34.7746,35.0783,34.4708,34.7301,582400.0],["2002-04-29",34.5671,34.7005,34.1819,34.2634,743400.0],["2002-04-30",34.3004,34.6116,34.0856,34.493,491200.0],["2002-05-01",34.4857,35.7154,34.4857,35.508,709800.0],["2002-05-02",35.508,36.0784,35.308,35.3672,504500.0],["2002-05-03",35.5598,35.7525,35.2117,35.6191,524300.0],["2002-05-06",35.4858,35.8562,35.1302,35.1894,636500.0],["2002-05-07",35.2042,35.4339,35.0783,35.1524,390400.0],["2002-05-08",35.3376,35.8488,35.2783,35.545,566400.0],["2002-05-09",35.5525,35.8414,35.2635,35.4487,387400.0],["2002-05-10",35.5228,35.5228,34.9672,35.0116,397700.0],["2002-05-13",35.0116,35.671,34.9227,35.6117,365200.0],["2002-05-14",35.5598,36.3748,35.5598,36.3451,508800.0],["2002-05-15",36.2636,36.8045,36.2266,36.7081,631800.0],["2002-05-16",37.0415,37.8194,36.8563,37.7008,1380900.0],["2002-05-17",37.1897,37.7009,37.1452,37.5231,595100.0],["2002-05-20",37.0415,37.1897,36.5229,36.8859,459700.0],["2002-05-21",36.8859,37.2712,36.434,36.56,319400.0],["2002-05-22",36.597,36.9748,36.434,36.6933,344500.0],["2002-05-23",36.7452,37.2341,36.7452,37.1823,289900.0],["2002-05-24",37.0415,37.2637,36.8637,37.0045,258800.0],["2002-05-28",36.9304,37.0711,36.5229,36.597,189800.0],["2002-05-29",36.597,37.1897,36.597,36.8119,273800.0],["2002-05-30",36.6596,36.8453,36.251,36.407,421200.0],["2002-05-31",36.9567,37.5213,36.771,37.343,712600.0],["2002-06-03",37.2539,37.4173,36.9419,36.9493,455900.0],["2002-06-04",36.8007,37.0756,36.251,36.7413,486700.0],["2002-06-05",36.7413,37.0013,36.6521,36.9716,363200.0],["2002-06-06",37.1424,37.3133,36.3624,36.511,204400.0],["2002-06-07",36.511,36.7636,36.511,36.6373,550900.0],["2002-06-10",36.6224,36.8156,36.3253,36.3699,377700.0],["2002-06-11",36.251,36.615,35.9613,36.0059,298900.0],["2002-06-12",35.6939,37.7813,35.2481,35.6939,923000.0],["2002-06-13",35.731,35.887,35.3967,35.731,617500.0],["2002-06-14",35.731,36.3996,35.5156,36.3624,568800.0],["2002-06-17",36.2139,37.187,36.2139,37.0756,420600.0],["2002-06-18",36.9938,37.8778,36.6596,37.7293,640500.0],["2002-06-19",37.7367,38.851,37.5436,38.6504,1270200.0],["2002-06-20",38.4795,39.3709,38.4795,39.215,1401700.0],["2002-06-21",38.8138,39.111,38.1898,38.2938,1362400.0],["2002-06-24",38.1453,38.6875,37.5287,37.6773,1021200.0],["2002-06-25",37.9224,38.3235,37.759,37.8853,680400.0],["2002-06-26",37.2167,37.6624,37.1201,37.5881,1172500.0],["2002-06-27",37.9967,38.5538,37.655,38.2641,858000.0],["2002-06-28",38.2567,38.9921,38.1898,38.2567,1364600.0],["2002-07-01",38.2641,38.6058,37.2167,37.291,764300.0],["2002-07-02",37.1796,37.187,36.2139,36.667,810900.0],["2002-07-03",36.8156,37.1499,36.0579,37.031,415800.0],["2002-07-05",37.1201,38.7767,37.0459,38.539,391400.0],["2002-07-08",38.2195,38.487,37.811,37.9967,641800.0],["2002-07-09",37.9298,38.4796,37.1796,37.1796,441400.0],["2002-07-10",37.2167,38.0635,35.9093,36.0207,780400.0],["2002-07-11",36.0207,36.0207,35.0624,35.7681,1107400.0],["2002-07-12",35.731,36.3921,35.4636,35.9093,544100.0],["2002-07-15",35.5602,35.9019,34.7356,35.9019,1210000.0],["2002-07-16",35.1367,35.8053,33.8739,34.275,1960500.0],["2002-07-17",34.3196,34.3196,33.1682,33.9407,1752100.0],["2002-07-18",33.7922,34.5424,33.1087,33.1905,762800.0],["2002-07-19",32.8339,32.975,31.6379,31.8905,1156900.0],["2002-07-22",31.4225,31.7865,30.1596,30.7614,1498000.0],["2002-07-23",30.5311,31.1996,29.6397,29.6991,1288100.0],["2002-07-24",28.674,31.0659,28.674,30.9248,1219600.0],["2002-07-25",30.7539,32.611,30.6796,32.4625,843900.0],["2002-07-26",32.3511,32.5293,31.8088,32.0242,845600.0],["2002-07-29",32.4625,33.391,32.2396,33.2796,646000.0],["2002-07-30",33.2053,33.6882,32.7968,33.3465,853100.0],["2002-07-31",33.2425,33.6362,33.0567,33.6139,699700.0],["2002-08-01",33.5025,33.6065,33.0939,33.4728,666500.0],["2002-08-02",33.3167,33.3242,31.8459,32.2173,875100.0],["2002-08-05",32.2025,32.403,30.7688,30.8728,794700.0],["2002-08-06",31.1996,32.4699,31.1402,31.9796,660200.0],["2002-08-07",33.3539,33.3984,32.4179,33.2647,1065100.0],["2002-08-08",33.2722,34.0299,32.9008,33.8888,531300.0],["2002-08-09",33.6882,34.4385,33.4356,34.2305,481800.0],["2002-08-12",33.9556,33.963,33.5767,33.807,806300.0],["2002-08-13",33.4505,33.963,32.7819,32.8116,671700.0],["2002-08-14",32.8339,34.4682,32.5665,34.3642,664300.0],["2002-08-15",34.3642,35.1739,34.3642,35.0624,626900.0],["2002-08-16",34.9733,35.471,34.639,35.211,481600.0],["2002-08-19",35.0624,36.0281,35.0624,35.9539,529400.0],["2002-08-20",35.5824,35.7979,34.8767,35.1813,488800.0],["2002-08-21",35.2036,35.7013,34.8767,35.6864,623400.0],["2002-08-22",35.6864,36.251,35.523,35.7756,358700.0],["2002-08-23",35.7533,35.835,35.2333,35.3225,310000.0],["2002-08-26",35.2853,36.0504,35.2556,35.9316,383300.0],["2002-08-27",35.991,36.2882,35.6419,35.7384,599900.0],["2002-08-28",35.4339,35.4784,35.1144,35.1813,614700.0],["2002-08-29",34.9882,35.6567,34.7653,35.0996,342400.0],["2002-08-30",35.2002,35.6397,35.1629,35.1629,440600.0],["2002-09-03",34.999,35.0065,33.6134,33.7028,583200.0],["2002-09-04",33.7027,34.4924,33.6431,34.4328,566800.0],["2002-09-05",34.1572,34.4775,33.5612,34.2019,316300.0],["2002-09-06",34.4924,35.4609,34.3956,35.2001,341600.0],["2002-09-09",35.1256,35.2523,34.1944,34.9394,417200.0],["2002-09-10",35.2002,35.7589,35.1257,35.6173,558500.0],["2002-09-11",35.9079,35.9824,35.5354,35.7589,332400.0],["2002-09-12",35.6844,35.8334,35.4832,35.7589,647500.0],["2002-09-13",35.5726,36.407,35.3864,36.3325,408800.0],["2002-09-16",36.3325,36.6529,35.9302,36.3549,933300.0],["2002-09-17",36.8391,36.9583,35.7961,35.8706,547200.0],["2002-09-18",35.8706,35.8706,35.0139,35.6099,639100.0],["2002-09-19",35.3119,35.5652,33.3526,33.5836,1267000.0],["2002-09-20",33.8219,35.215,33.442,35.0512,1365200.0],["2002-09-23",34.9767,35.0884,34.1572,34.2168,711900.0],["2002-09-24",33.8964,34.0156,33.3899,33.6804,848000.0],["2002-09-25",34.0827,34.7159,33.6357,34.4626,619300.0],["2002-09-26",34.9022,35.0884,34.4403,35.0661,603900.0],["2002-09-27",35.0661,35.4683,34.2689,34.3062,857200.0],["2002-09-30",33.7475,34.3434,33.1366,33.8592,871400.0],["2002-10-01",33.8592,35.0065,33.4197,34.8649,671200.0],["2002-10-02",34.7681,35.0884,34.0455,34.2764,832600.0],["2002-10-03",34.4552,34.85,34.0827,34.3285,522100.0],["2002-10-04",34.6414,34.6638,33.1515,33.2781,1044600.0],["2002-10-07",33.1142,33.375,31.7733,31.885,1002600.0],["2002-10-08",32.0713,32.332,30.9538,31.587,1722000.0],["2002-10-09",31.438,31.438,30.544,31.0059,822800.0],["2002-10-10",30.5068,31.7435,30.0971,31.587,1420100.0],["2002-10-11",32.1457,33.524,32.1234,33.0844,1094800.0],["2002-10-14",32.9578,34.1572,32.846,34.0305,778100.0],["2002-10-15",35.3492,35.7216,34.9916,35.3641,830600.0],["2002-10-16",35.3641,35.3641,34.0008,34.1795,822800.0],["2002-10-17",35.5726,35.6322,35.1257,35.5354,892100.0],["2002-10-18",35.6099,36.3549,35.2895,35.8185,875400.0],["2002-10-21",35.9079,37.4351,35.8706,37.3308,877600.0],["2002-10-22",36.9881,37.3978,36.7944,37.1744,1132200.0],["2002-10-23",36.9881,37.2041,36.5858,37.1594,728400.0],["2002-10-24",37.2637,37.3606,36.2655,36.4219,700100.0],["2002-10-25",36.4294,37.2488,36.2133,37.1744,417000.0],["2002-10-28",37.3978,37.4351,36.638,36.8391,688000.0],["2002-10-29",36.7646,37.3606,36.0494,37.1892,934700.0],["2002-10-30",37.0999,37.4351,36.6901,37.2191,621200.0],["2002-10-31",37.2191,37.3234,36.0569,36.0643,880900.0],["2002-11-01",36.0643,36.787,35.7589,36.6901,503400.0],["2002-11-04",36.9881,37.3159,36.5411,36.8615,499100.0],["2002-11-05",36.9136,36.9434,36.3176,36.4443,446300.0],["2002-11-06",36.5411,37.1743,36.2208,36.8987,458700.0],["2002-11-07",36.854,36.9285,36.3549,36.4741,509800.0],["2002-11-08",36.5262,36.8763,36.042,36.191,208300.0],["2002-11-11",36.1314,36.1761,35.2746,35.4534,805600.0],["2002-11-12",35.7216,35.8483,35.297,35.4981,462100.0],["2002-11-13",35.1629,35.5801,34.6787,35.0884,696300.0],["2002-11-14",35.6099,36.1835,35.1555,36.0941,635500.0],["2002-11-15",35.8334,36.5039,35.6099,36.4815,473300.0],["2002-11-18",36.7646,36.7646,35.5354,35.7887,717600.0],["2002-11-19",35.5354,35.9749,35.2672,35.5578,519600.0],["2002-11-20",35.5354,36.5113,35.2225,36.109,601400.0],["2002-11-21",36.1239,36.4666,35.8557,36.4666,526700.0],["2002-11-22",36.4666,36.4964,36.0941,36.1388,439100.0],["2002-11-25",35.7589,35.9824,34.6787,35.2746,916800.0],["2002-11-26",35.2747,35.3045,34.6861,34.85,839300.0],["2002-11-27",35.1526,36.4601,35.1526,36.3256,629800.0],["2002-11-29",36.4601,36.475,35.713,35.8923,257900.0],["2002-12-02",36.348,36.4227,35.4066,35.5859,1038500.0],["2002-12-03",35.19,35.6009,34.8911,34.9509,556600.0],["2002-12-04",34.9509,35.2647,34.5026,34.9285,735800.0],["2002-12-05",35.1152,35.19,34.667,34.9882,453800.0],["2002-12-06",34.7043,35.713,34.5923,35.2722,484800.0],["2002-12-09",35.1526,35.1526,34.144,34.144,494900.0],["2002-12-10",34.1514,34.7043,33.8078,34.6147,459400.0],["2002-12-11",34.5549,35.6383,34.3382,34.9359,1285200.0],["2002-12-12",35.0405,35.0405,33.7181,34.2112,1395700.0],["2002-12-13",33.9572,34.129,33.6658,34.0095,739200.0],["2002-12-16",33.9198,34.0468,33.7704,33.8451,1516600.0],["2002-12-17",33.621,34.002,33.621,33.8451,830300.0],["2002-12-18",33.9946,33.9946,33.2848,33.3072,636600.0],["2002-12-19",33.3147,34.0244,33.098,33.3072,780900.0],["2002-12-20",33.621,33.9946,33.3221,33.9348,920400.0],["2002-12-23",33.8078,34.0244,33.4342,33.7928,576500.0],["2002-12-24",33.8675,33.9945,33.7629,33.8227,183500.0],["2002-12-26",33.9945,34.5474,33.8601,34.0394,404800.0],["2002-12-27",34.0543,34.0842,33.2101,33.2549,292600.0],["2002-12-30",33.479,34.1813,33.2474,34.144,687500.0],["2002-12-31",34.0693,34.1963,33.6658,34.1664,581700.0],["2003-01-02",34.1813,35.2049,34.1216,35.2049,482200.0],["2003-01-03",35.1899,35.2273,34.7716,35.0405,302700.0],["2003-01-06",34.8911,35.8624,34.8911,35.7951,574300.0],["2003-01-07",35.6382,35.6607,35.1302,35.2348,514100.0],["2003-01-08",35.2647,35.3394,34.5773,34.6819,448100.0],["2003-01-09",34.6296,35.4963,34.6296,35.4963,404200.0],["2003-01-10",35.3469,35.4365,35.0032,35.3469,450700.0],["2003-01-13",35.4141,35.4963,34.9135,35.0405,491800.0],["2003-01-14",35.0405,35.0405,34.5923,34.9808,448300.0],["2003-01-15",34.9808,34.9808,34.398,34.4951,511100.0],["2003-01-16",34.7043,34.7417,34.2934,34.5325,506800.0],["2003-01-17",34.5175,34.5997,34.002,34.129,417300.0],["2003-01-21",34.1813,34.5026,33.875,33.9647,599100.0],["2003-01-22",33.8451,34.3681,33.6882,34.0244,394800.0],["2003-01-23",34.8911,35.1003,34.7267,35.0405,1104800.0],["2003-01-24",35.0779,35.0779,34.667,35.0181,745100.0],["2003-01-27",35.0256,35.0704,34.5699,34.667,1199100.0],["2003-01-28",34.6744,35.2049,34.3233,35.1675,1081500.0],["2003-01-29",34.9285,35.4739,34.6894,35.19,2093600.0],["2003-01-30",35.6756,35.698,35.2273,35.6009,1830900.0],["2003-01-31",35.5934,36.5498,35.5262,36.49,1536000.0],["2003-02-03",36.49,36.6095,36.2061,36.4302,1225900.0],["2003-02-04",36.206,36.3629,35.7578,36.0043,698800.0],["2003-02-05",36.0043,36.3704,35.444,35.6158,622400.0],["2003-02-06",35.5411,35.84,35.1601,35.3618,697900.0],["2003-02-07",35.4589,35.6084,34.9808,35.0256,557700.0],["2003-02-10",34.7417,35.3245,34.6072,35.048,551400.0],["2003-02-11",35.1526,35.2871,34.6072,34.8164,499200.0],["2003-02-12",34.8164,34.9359,34.0767,34.3233,574100.0],["2003-02-13",34.3083,34.3457,33.0756,33.367,1015800.0],["2003-02-14",33.4342,33.9945,33.3147,33.9796,531100.0],["2003-02-18",34.144,34.5624,34.1215,34.4652,428600.0],["2003-02-19",34.4055,34.4652,33.8675,34.129,344200.0],["2003-02-20",34.129,34.3606,33.8675,33.8825,406700.0],["2003-02-21",34.0693,35.0331,33.9422,34.8687,674400.0],["2003-02-24",34.7566,34.8014,33.8077,33.8376,359400.0],["2003-02-25",33.733,34.5773,33.5089,34.4578,838600.0],["2003-02-26",34.4279,34.6147,33.8601,33.9198,401100.0],["2003-02-27",34.2008,34.5604,33.9386,34.3881,556500.0],["2003-02-28",34.5379,34.8376,34.4181,34.8076,400300.0],["2003-03-03",34.8751,35.2122,34.0584,34.1334,848200.0],["2003-03-04",34.1109,34.1184,33.0171,33.032,792700.0],["2003-03-05",32.4027,33.3842,32.4027,33.3167,967200.0],["2003-03-06",33.3242,33.7138,33.1594,33.4366,756800.0],["2003-03-07",33.1519,33.9086,33.1145,33.8487,458100.0],["2003-03-10",33.7513,33.7887,33.0995,33.1219,625300.0],["2003-03-11",33.1369,33.3018,32.7249,32.7773,695400.0],["2003-03-12",32.8223,32.9796,32.4701,32.9421,931900.0],["2003-03-13",33.3392,34.5155,33.2193,34.3881,625600.0],["2003-03-14",34.3956,34.493,33.8037,33.976,957000.0],["2003-03-17",33.8637,35.0174,33.6764,34.7627,1101600.0],["2003-03-18",34.7702,34.9949,33.7737,33.9835,1069900.0],["2003-03-19",33.991,34.2008,33.6689,34.1259,772300.0],["2003-03-20",34.1259,34.3431,33.504,34.2457,821100.0],["2003-03-21",34.6129,35.5793,34.4256,35.3995,988600.0],["2003-03-24",35.3995,35.3995,34.1334,34.1933,587600.0],["2003-03-25",34.1933,34.8751,33.9535,34.493,578900.0],["2003-03-26",34.493,34.493,33.2868,33.8337,1048700.0],["2003-03-27",33.4891,33.8262,33.1744,33.564,778900.0],["2003-03-28",33.564,33.564,32.9272,33.1294,1012300.0],["2003-03-31",32.7773,32.8897,32.2903,32.3278,1248900.0],["2003-04-01",32.5151,32.7473,32.2828,32.7024,838100.0],["2003-04-02",32.9646,33.6838,32.8223,33.5415,908900.0],["2003-04-03",33.6764,33.6764,33.1519,33.3092,538800.0],["2003-04-04",33.5265,33.7063,33.1894,33.3917,747100.0],["2003-04-07",34.2008,34.4855,33.5265,33.5864,619000.0],["2003-04-08",33.6539,33.9011,33.3392,33.3392,954800.0],["2003-04-09",33.3392,33.4591,32.3503,32.3503,1157500.0],["2003-04-10",32.3503,33.2493,32.2903,33.1294,964400.0],["2003-04-11",33.4216,33.6913,33.3242,33.4741,664300.0],["2003-04-14",33.4741,34.8751,33.4741,34.8301,1275300.0],["2003-04-15",34.478,35.2122,34.3281,34.7702,628900.0],["2003-04-16",34.8151,34.89,33.9311,33.961,721500.0],["2003-04-17",34.036,34.5604,34.021,34.4555,481700.0],["2003-04-21",34.3881,34.433,34.021,34.2457,384400.0],["2003-04-22",33.9386,34.7627,33.8037,34.6653,935400.0],["2003-04-23",34.7477,34.98,34.493,34.7177,327800.0],["2003-04-24",34.3881,34.5005,34.0509,34.2832,435100.0],["2003-04-25",34.2607,34.3132,33.8562,33.9011,399700.0],["2003-04-28",33.8636,34.7552,33.8636,34.5604,671900.0],["2003-04-29",34.463,35.2347,34.463,35.1897,755100.0],["2003-04-30",35.1897,35.1897,34.5454,34.7477,1015900.0],["2003-05-01",34.6878,34.8751,34.0435,34.5304,392300.0],["2003-05-02",34.6128,34.9874,34.4255,34.935,335400.0],["2003-05-05",34.935,35.0249,34.5604,34.8001,771500.0],["2003-05-06",34.8376,35.1448,34.6878,34.8376,471100.0],["2003-05-07",34.6503,35.1373,34.4705,34.7252,365400.0],["2003-05-08",34.5379,34.6128,34.2457,34.2682,303500.0],["2003-05-09",34.4855,34.8001,34.3806,34.6728,554600.0],["2003-05-12",34.6128,34.8601,33.9011,34.6653,843000.0],["2003-05-13",34.6653,35.1373,34.3057,35.0923,631900.0],["2003-05-14",35.0848,35.1972,34.433,34.7851,378000.0],["2003-05-15",34.9125,35.437,34.8301,35.1672,600900.0],["2003-05-16",35.0249,35.1598,34.5979,34.7252,485500.0],["2003-05-19",34.3132,34.4256,33.8637,33.8637,721700.0],["2003-05-20",33.9386,34.4255,33.7887,34.1109,411500.0],["2003-05-21",34.0884,34.5005,33.9685,34.4106,426400.0],["2003-05-22",34.5379,35.0099,34.4405,34.8076,360400.0],["2003-05-23",34.7627,34.9725,34.493,34.7552,220600.0],["2003-05-27",34.5005,35.2047,34.448,35.0998,465500.0],["2003-05-28",35.0624,35.1897,34.8001,35.0624,629600.0],["2003-05-29",35.239,35.5095,34.9985,35.3517,588300.0],["2003-05-30",35.4118,36.0431,35.4118,35.998,657100.0],["2003-06-02",36.0581,36.0732,35.5396,35.6749,661100.0],["2003-06-03",35.3968,35.4719,35.1262,35.3216,932600.0],["2003-06-04",35.3818,35.4945,35.1713,35.3893,916100.0],["2003-06-05",35.3592,35.3592,34.6678,35.0962,983000.0],["2003-06-06",35.2615,35.4719,34.4574,34.8331,1271700.0],["2003-06-09",34.8331,35.1638,34.7355,35.0736,814100.0],["2003-06-10",35.3216,35.5847,35.0736,35.5095,475000.0],["2003-06-11",35.5697,35.9454,35.269,35.9304,803500.0],["2003-06-12",35.9454,36.0431,35.4043,35.7049,531300.0],["2003-06-13",35.7801,35.8402,35.3742,35.5321,485800.0],["2003-06-16",35.6223,36.464,35.6223,36.464,700100.0],["2003-06-17",36.4639,36.8698,36.3662,36.479,752900.0],["2003-06-18",36.4865,36.4865,33.6157,34.292,3483000.0],["2003-06-19",34.2545,34.3296,33.8937,34.0441,1541100.0],["2003-06-20",34.0816,34.4198,34.0215,34.2244,1111800.0],["2003-06-23",34.2244,34.4348,34.1267,34.2094,1220100.0],["2003-06-24",34.3071,35.2164,34.3071,34.6753,1088800.0],["2003-06-25",34.6753,34.8557,34.2395,34.2395,762900.0],["2003-06-26",34.2395,34.4273,34.1718,34.4048,542600.0],["2003-06-27",34.4048,34.4198,33.9088,33.9464,717300.0],["2003-06-30",33.9464,34.3221,33.9464,34.1944,820300.0],["2003-07-01",34.1192,34.3371,33.781,34.2319,462800.0],["2003-07-02",34.2319,34.3447,33.9088,34.1793,896100.0],["2003-07-03",34.1793,34.3371,33.8186,34.0065,585800.0],["2003-07-07",34.1944,34.3296,33.8787,34.0065,1249200.0],["2003-07-08",33.8937,34.0816,33.7284,33.8036,814700.0],["2003-07-09",33.7134,33.9313,33.2399,33.2925,1066100.0],["2003-07-10",33.1798,33.2925,32.9844,33.1197,1088100.0],["2003-07-11",33.0896,33.2625,32.9994,33.1122,1219500.0],["2003-07-14",33.4428,33.4804,32.8942,32.9994,1273600.0],["2003-07-15",33.5931,33.6157,33.1873,33.4053,1527400.0],["2003-07-16",33.4428,33.7209,33.2775,33.4954,703900.0],["2003-07-17",33.4428,33.7435,33.3902,33.5556,1034300.0],["2003-07-18",33.8036,33.9163,33.6833,33.8186,675300.0],["2003-07-21",33.8186,34.0065,33.7735,33.8562,892400.0],["2003-07-22",34.1192,34.4198,33.9238,34.2244,1187000.0],["2003-07-23",34.3071,34.3221,33.796,33.8186,536300.0],["2003-07-24",33.8186,34.1793,33.7059,33.7359,857300.0],["2003-07-25",33.7359,33.9689,33.6833,33.9388,844000.0],["2003-07-28",33.9689,33.9914,33.4729,33.6307,536900.0],["2003-07-29",33.5931,33.7059,32.9468,33.3376,1172400.0],["2003-07-30",33.3301,33.8036,33.27,33.3301,503100.0],["2003-07-31",33.6307,33.8186,33.3677,33.518,685400.0],["2003-08-01",33.4579,33.5556,33.0971,33.1873,469500.0],["2003-08-04",33.3451,33.3451,32.3155,32.6688,1027100.0],["2003-08-05",32.6763,32.8341,32.4433,32.5936,565400.0],["2003-08-06",32.5861,33.3301,32.5335,33.2023,937000.0],["2003-08-07",33.1572,33.3301,33.0069,33.3301,758700.0],["2003-08-08",33.4053,33.5255,33.2174,33.4654,540400.0],["2003-08-11",33.5255,33.5931,33.2925,33.4053,481700.0],["2003-08-12",33.4203,33.4203,32.9994,33.2925,527200.0],["2003-08-13",33.4428,33.5405,33.3451,33.4128,519200.0],["2003-08-14",33.4053,33.6608,33.3001,33.6533,444800.0],["2003-08-15",33.7359,33.7359,33.4804,33.6608,148200.0],["2003-08-18",33.6608,33.8186,33.4654,33.5556,440800.0],["2003-08-19",33.5631,33.766,33.4203,33.6307,622700.0],["2003-08-20",33.4579,33.5931,33.3752,33.4729,281700.0],["2003-08-21",33.4428,33.5856,33.2174,33.4654,489800.0],["2003-08-22",33.5931,33.6683,33.2925,33.3376,650800.0],["2003-08-25",33.3,33.4128,32.9243,33.052,358800.0],["2003-08-26",32.8642,32.9093,32.5034,32.7364,690900.0],["2003-08-27",32.6612,32.6838,32.4658,32.541,698900.0],["2003-08-28",32.5448,32.7559,32.394,32.7182,524400.0],["2003-08-29",32.7182,33.5024,32.7107,33.4722,512000.0],["2003-09-02",33.7663,33.9699,33.3667,33.9548,858300.0],["2003-09-03",34.1735,34.2263,33.985,34.2263,960200.0],["2003-09-04",34.2263,34.4223,34.1433,34.3017,599200.0],["2003-09-05",34.3092,34.3469,33.4496,33.6758,578900.0],["2003-09-08",33.706,34.2414,33.706,34.2414,584800.0],["2003-09-09",34.1584,34.2791,33.8493,33.9322,472800.0],["2003-09-10",33.9398,33.9624,33.246,33.4647,567100.0],["2003-09-11",33.804,34.1886,33.706,33.8267,558300.0],["2003-09-12",33.6909,33.7211,33.0575,33.4572,784200.0],["2003-09-15",33.3817,33.5326,32.9519,33.065,338100.0],["2003-09-16",33.1932,33.608,33.1932,33.5703,611400.0],["2003-09-17",32.6503,32.8388,31.851,32.3261,3449800.0],["2003-09-18",32.4995,32.771,32.3487,32.688,1062600.0],["2003-09-19",32.6956,33.1027,32.6352,33.1027,754800.0],["2003-09-22",32.8766,32.8841,32.5448,32.7031,473700.0],["2003-09-23",32.8011,33.0198,32.6277,32.9067,381600.0],["2003-09-24",32.8388,33.0952,32.688,32.688,940300.0],["2003-09-25",34.083,34.1961,33.2837,33.2837,1224900.0],["2003-09-26",33.4119,33.4345,32.8011,32.9369,508000.0],["2003-09-29",32.9218,33.0575,32.7936,32.9067,452900.0],["2003-09-30",32.869,32.9067,32.6428,32.771,507200.0],["2003-10-01",32.7257,33.1254,32.6729,33.065,670600.0],["2003-10-02",33.0651,33.246,32.9293,33.1103,622400.0],["2003-10-03",33.4572,33.789,33.3064,33.3893,394900.0],["2003-10-06",33.5401,33.9322,33.2536,33.7814,350800.0],["2003-10-07",33.5703,33.5703,33.1782,33.4044,677100.0],["2003-10-08",33.329,33.5703,33.246,33.3667,375300.0],["2003-10-09",33.6683,34.3092,33.5929,34.0529,673500.0],["2003-10-10",33.9021,33.9322,33.6457,33.7663,379300.0],["2003-10-13",34.1584,34.1584,33.706,33.9096,329400.0],["2003-10-14",33.9096,34.0906,33.706,34.0076,354200.0],["2003-10-15",34.3092,34.5128,34.0981,34.4525,507500.0],["2003-10-16",35.0256,36.5337,34.9502,35.5082,1449100.0],["2003-10-17",35.3649,35.5459,34.9879,35.2292,631700.0],["2003-10-20",35.2292,35.5082,34.5279,35.3272,451600.0],["2003-10-21",35.1387,35.4629,35.1387,35.4328,589400.0],["2003-10-22",35.3649,35.3649,34.8748,34.9577,443400.0],["2003-10-23",34.9577,35.1236,34.6863,35.0558,426100.0],["2003-10-24",34.8371,35.2443,34.7164,35.2443,421200.0],["2003-10-27",35.2443,35.6288,35.1085,35.2443,433800.0],["2003-10-28",35.297,35.6514,35.1764,35.5911,433100.0],["2003-10-29",35.478,35.5911,35.3046,35.5006,334600.0],["2003-10-30",35.5007,36.0813,35.4026,35.9154,568400.0],["2003-10-31",36.0059,36.0059,35.7118,35.84,322400.0],["2003-11-03",35.84,35.9908,35.6665,35.9305,312700.0],["2003-11-04",35.9304,36.1868,35.6364,35.9983,808500.0],["2003-11-05",35.9983,36.0209,35.5685,35.9531,415300.0],["2003-11-06",35.84,36.036,35.5233,35.9682,375400.0],["2003-11-07",35.9682,36.1567,35.6515,35.7042,496800.0],["2003-11-10",35.7797,35.7947,34.9879,35.4026,765000.0],["2003-11-11",35.3121,35.478,35.2895,35.4328,395200.0],["2003-11-12",35.4177,35.6137,35.2895,35.5383,338100.0],["2003-11-13",35.5383,35.8324,35.3875,35.8173,476400.0],["2003-11-14",35.7872,36.0209,35.7268,35.9078,473400.0],["2003-11-17",35.7419,35.8174,35.3423,35.5836,607400.0],["2003-11-18",35.6892,35.6892,35.2292,35.2895,670600.0],["2003-11-19",35.2141,35.2744,34.8974,34.9502,707200.0],["2003-11-20",34.9577,35.0557,34.5053,34.5279,525900.0],["2003-11-21",34.7617,34.7617,34.3319,34.5656,634000.0],["2003-11-24",34.5732,34.6033,34.1735,34.445,1061700.0],["2003-11-25",34.445,34.6712,34.2715,34.5732,1042900.0],["2003-11-26",34.7661,34.8795,34.4484,34.6072,371100.0],["2003-11-28",34.698,34.7661,34.6602,34.7207,149800.0],["2003-12-01",34.7131,34.9098,34.645,34.7963,720200.0],["2003-12-02",34.8341,34.9022,34.4635,34.4937,470500.0],["2003-12-03",34.645,34.8795,34.5089,34.698,467900.0],["2003-12-04",34.7736,34.8947,34.6753,34.872,566400.0],["2003-12-05",34.8644,34.9098,34.6223,34.7056,471500.0],["2003-12-08",34.6829,34.7131,34.4181,34.5164,425100.0],["2003-12-09",34.524,34.7661,34.1231,34.2668,1049400.0],["2003-12-10",33.9642,34.0777,33.2078,33.5558,1243700.0],["2003-12-11",33.6616,34.055,33.6616,33.8583,1039500.0],["2003-12-12",33.8886,33.9567,33.7524,33.8886,646700.0],["2003-12-15",34.0399,34.1155,33.9264,34.0096,748000.0],["2003-12-16",34.0096,34.6829,34.0096,34.6829,921800.0],["2003-12-17",34.6072,34.9022,34.5769,34.8946,812200.0],["2003-12-18",34.9476,35.1897,34.9173,35.1897,615900.0],["2003-12-19",35.1897,35.1897,34.7963,34.8795,646200.0],["2003-12-22",34.8795,35.2956,34.872,35.2502,551100.0],["2003-12-23",35.3636,35.8326,35.3107,35.6662,608300.0],["2003-12-24",35.6284,35.6284,35.2729,35.3712,207000.0],["2003-12-26",35.4015,35.5906,35.4015,35.4922,76300.0],["2003-12-29",35.5528,35.8932,35.4242,35.8705,273000.0],["2003-12-30",35.8175,36.0823,35.6662,36.0066,421800.0],["2003-12-31",36.0066,36.1957,35.8553,36.1503,361800.0],["2004-01-02",36.1125,36.2714,35.6284,35.704,401600.0],["2004-01-05",35.8553,36.3848,35.8024,36.2789,484800.0],["2004-01-06",36.2789,36.2789,35.6435,35.7797,668900.0],["2004-01-07",35.6662,36.052,35.5527,35.8856,429100.0],["2004-01-08",35.878,36.2714,35.7041,36.2714,497700.0],["2004-01-09",36.0445,36.4605,35.9083,35.9083,625600.0],["2004-01-12",35.9158,35.9158,35.3712,35.5074,505300.0],["2004-01-13",35.6435,36.0293,35.5149,35.7797,766400.0],["2004-01-14",35.931,36.1579,35.757,35.8099,530100.0],["2004-01-15",35.8175,36.0369,35.4771,35.9688,636100.0],["2004-01-16",36.2336,36.6572,36.1579,36.3168,608300.0],["2004-01-20",36.2941,36.4302,35.9234,35.9764,480200.0],["2004-01-21",36.1201,36.2562,35.4166,35.8326,532200.0],["2004-01-22",35.8932,35.8932,35.5225,35.6511,566900.0],["2004-01-23",35.5755,35.9083,35.1821,35.4847,505800.0],["2004-01-26",35.5906,35.7419,35.0081,35.5149,451600.0],["2004-01-27",35.704,36.6874,35.704,35.8553,908900.0],["2004-01-28",35.8629,36.5361,35.8629,36.105,790100.0],["2004-01-29",36.1201,36.8387,36.0218,36.7555,758200.0],["2004-01-30",36.6269,36.8614,36.4227,36.7631,578700.0],["2004-02-02",36.763,36.9749,36.4529,36.6118,747500.0],["2004-02-03",36.6118,36.6193,35.931,36.0066,670100.0],["2004-02-04",35.9764,36.0293,35.4998,35.5528,652800.0],["2004-02-05",35.5527,35.5527,35.0308,35.0913,863000.0],["2004-02-06",35.1745,35.3258,35.0459,35.1745,482700.0],["2004-02-09",35.2124,36.0066,35.1216,35.7646,504000.0],["2004-02-10",35.8932,36.5966,35.8402,36.5513,531200.0],["2004-02-11",36.5437,37.2396,36.4605,37.164,647300.0],["2004-02-12",36.8538,36.8614,36.3546,36.4983,280500.0],["2004-02-13",36.4983,36.5966,36.1579,36.2411,307600.0],["2004-02-17",36.4605,36.6874,36.2411,36.3243,550700.0],["2004-02-18",36.4756,36.5059,36.0293,36.3092,563500.0],["2004-02-19",36.3394,36.5815,35.9385,36.0066,547500.0],["2004-02-20",36.1579,36.3319,35.5452,35.5452,645500.0],["2004-02-23",35.5528,35.5528,35.0233,35.1594,780400.0],["2004-02-24",35.1594,35.583,35.1291,35.3258,668200.0],["2004-02-25",34.9098,35.0762,34.4559,34.8039,2227900.0],["2004-02-26",34.8532,35.0126,34.7014,34.8911,603900.0],["2004-02-27",34.9063,35.0353,34.6331,34.6331,1102300.0],["2004-03-01",34.7925,35.2175,34.747,35.1264,703300.0],["2004-03-02",35.1264,35.2857,34.8911,34.9746,781100.0],["2004-03-03",34.8684,35.0733,34.8077,34.9063,508700.0],["2004-03-04",34.9063,35.134,34.876,34.9063,555400.0],["2004-03-05",34.9063,35.0884,34.8304,34.9822,876100.0],["2004-03-08",34.9898,34.9898,34.6559,34.7242,509300.0],["2004-03-09",34.7318,34.9063,34.58,34.7318,602600.0],["2004-03-10",34.6787,34.967,34.489,34.5117,750300.0],["2004-03-11",34.451,34.7166,34.1854,34.2385,593400.0],["2004-03-12",34.3372,34.4814,33.9957,34.3903,589400.0],["2004-03-15",34.3372,34.3372,34.0716,34.1854,772200.0],["2004-03-16",33.5784,34.3676,33.5025,34.1551,1541200.0],["2004-03-17",34.2993,34.5269,34.2158,34.2537,678700.0],["2004-03-18",34.2461,34.5193,34.0564,34.5041,656400.0],["2004-03-19",34.4131,34.489,34.1095,34.2385,522200.0],["2004-03-22",34.1854,34.2765,33.6391,33.806,547300.0],["2004-03-23",33.8819,34.0792,33.6694,33.7301,1036800.0],["2004-03-24",33.7833,33.8364,33.3128,33.3962,814500.0],["2004-03-25",33.5101,33.8819,33.4645,33.6922,511500.0],["2004-03-26",33.5935,33.6467,33.3507,33.3659,855000.0],["2004-03-29",33.4646,33.8212,33.3811,33.5784,927700.0],["2004-03-30",33.6163,33.6467,33.07,33.2673,1394300.0],["2004-03-31",33.3279,33.5859,33.1003,33.5404,1023500.0],["2004-04-01",33.5404,34.4131,33.5176,34.2613,950700.0],["2004-04-02",35.096,35.2706,34.618,34.747,1170000.0],["2004-04-05",34.7697,34.9898,34.5724,34.618,591700.0],["2004-04-06",34.489,34.5573,34.2993,34.489,654600.0],["2004-04-07",35.096,35.5817,35.0277,35.2857,1349600.0],["2004-04-08",35.9307,35.9307,35.5817,35.7183,1136800.0],["2004-04-12",35.779,35.9459,35.392,35.4603,742000.0],["2004-04-13",35.6652,35.9459,35.3009,35.5665,822000.0],["2004-04-14",35.5665,35.9839,35.3768,35.5893,960000.0],["2004-04-15",35.5893,35.5893,35.1643,35.2857,1188700.0],["2004-04-16",35.1567,35.2857,34.967,35.1567,697900.0],["2004-04-19",35.2857,35.483,35.0657,35.1643,539400.0],["2004-04-20",35.2857,35.3009,34.7621,34.7849,469100.0],["2004-04-21",34.8304,35.0201,34.4131,34.9898,559100.0],["2004-04-22",34.9063,35.3616,34.8835,35.3237,1207500.0],["2004-04-23",35.3237,35.3692,35.1492,35.2857,281800.0],["2004-04-26",35.2554,35.4527,35.2174,35.3616,518100.0],["2004-04-27",35.354,35.65,35.2781,35.2933,853600.0],["2004-04-28",35.354,35.354,34.9594,35.0733,942300.0],["2004-04-29",35.0202,35.3085,34.6256,34.7014,659700.0],["2004-04-30",34.7014,34.9443,34.6483,34.7622,641100.0],["2004-05-03",34.8684,34.9291,34.4814,34.5876,708100.0],["2004-05-04",34.7014,34.8228,34.489,34.618,537500.0],["2004-05-05",34.5269,34.7925,34.5041,34.6863,424100.0],["2004-05-06",34.5648,34.8001,34.3599,34.6255,515400.0],["2004-05-07",34.489,34.7394,34.3144,34.3144,626800.0],["2004-05-10",34.322,34.4207,34.0716,34.231,600600.0],["2004-05-11",34.4131,34.6711,34.1399,34.618,972300.0],["2004-05-12",34.5497,34.8608,34.3751,34.7166,1192500.0],["2004-05-13",35.2478,35.6576,34.9822,35.392,1104000.0],["2004-05-14",35.3009,35.3996,34.9291,35.2326,414900.0],["2004-05-17",34.9822,35.1492,34.7166,34.7318,446300.0],["2004-05-18",34.9822,35.5893,34.9518,35.2023,578400.0],["2004-05-19",35.3768,35.612,35.0125,35.0884,781500.0],["2004-05-20",35.096,35.2554,34.9822,35.1947,395900.0],["2004-05-21",35.2857,35.3161,35.1188,35.2174,476200.0],["2004-05-24",35.2478,35.3313,34.967,35.0581,441600.0],["2004-05-25",35.0581,35.3161,34.7545,35.3161,667600.0],["2004-05-26",35.2099,35.3844,34.9898,35.3313,356400.0],["2004-05-27",35.4036,35.7081,35.3275,35.495,403500.0],["2004-05-28",35.6092,35.7843,35.4569,35.5026,408100.0],["2004-06-01",35.4265,35.5026,35.16,35.396,301700.0],["2004-06-02",35.396,35.5711,35.2589,35.4188,216000.0],["2004-06-03",35.4721,35.7005,35.3427,35.4569,353100.0],["2004-06-04",35.4949,35.9898,35.4264,35.7462,640900.0],["2004-06-07",35.7843,35.9289,35.7081,35.8528,259700.0],["2004-06-08",35.7082,35.8224,35.4341,35.7691,655200.0],["2004-06-09",35.7767,35.9366,35.7386,35.7843,287700.0],["2004-06-10",35.8071,35.8985,35.5026,35.5178,316500.0],["2004-06-14",35.5254,35.5635,35.1371,35.2742,543200.0],["2004-06-15",35.3122,35.4036,35.1067,35.1447,706100.0],["2004-06-16",35.1523,35.1523,34.7184,34.9392,382900.0],["2004-06-17",34.8935,34.9925,34.5204,34.9392,978300.0],["2004-06-18",34.9392,34.9392,34.6498,34.7336,755400.0],["2004-06-21",34.627,34.6651,34.4138,34.4595,499800.0],["2004-06-22",34.5052,34.6879,34.3605,34.4899,438400.0],["2004-06-23",34.5737,34.6422,33.9874,34.5661,813700.0],["2004-06-24",34.528,34.5889,34.1093,34.2083,609500.0],["2004-06-25",34.2996,34.3757,34.0331,34.2235,734100.0],["2004-06-28",34.3758,34.5661,34.0636,34.1321,756900.0],["2004-06-29",34.056,34.1473,33.8504,34.0636,814700.0],["2004-06-30",34.0636,34.1245,33.9341,34.0407,576400.0],["2004-07-01",33.9646,34.0712,33.7895,33.9037,482500.0],["2004-07-02",33.9037,33.9875,33.7362,33.8504,713100.0],["2004-07-06",33.8276,33.9113,33.6525,33.6905,582300.0],["2004-07-07",33.6524,33.6905,33.0434,33.5915,1746600.0],["2004-07-08",33.5002,33.6144,33.287,33.3327,893500.0],["2004-07-09",33.4469,33.5383,33.287,33.3784,501400.0],["2004-07-12",33.3479,33.4621,32.8911,33.3174,637000.0],["2004-07-13",33.5002,33.6601,33.3555,33.5383,731700.0],["2004-07-14",33.5382,33.5382,32.4495,32.7388,1867300.0],["2004-07-15",32.1678,32.4571,31.8861,32.3734,1268800.0],["2004-07-16",32.5485,32.617,32.2591,32.3505,731100.0],["2004-07-19",32.3276,32.6093,32.1678,32.2743,541000.0],["2004-07-20",32.282,32.3581,32.0916,32.2896,526800.0],["2004-07-21",32.2972,32.4723,32.0383,32.0536,609400.0],["2004-07-22",32.0764,32.0764,31.8023,31.9165,658300.0],["2004-07-23",31.9546,32.1221,31.5663,31.7033,853800.0],["2004-07-26",31.7719,31.7719,31.3074,31.5511,849400.0],["2004-07-27",31.5967,32.0231,31.5967,31.7719,732500.0],["2004-07-28",31.7719,31.7947,31.4445,31.749,443200.0],["2004-07-29",31.7719,31.9774,31.711,31.7871,676200.0],["2004-07-30",31.8632,31.8632,31.4978,31.6729,453200.0],["2004-08-02",31.6805,32.0536,31.414,31.9394,366600.0],["2004-08-03",31.8328,31.9698,31.6044,31.8328,474800.0],["2004-08-04",31.7338,31.848,31.5739,31.6881,388500.0],["2004-08-05",31.6272,32.0079,31.3683,31.4597,497600.0],["2004-08-06",31.3074,31.3074,30.645,31.079,1031100.0],["2004-08-09",31.2161,31.2846,31.041,31.1856,499900.0],["2004-08-10",31.2922,31.3607,31.1552,31.3607,365400.0],["2004-08-11",31.2541,31.6424,31.1475,31.5739,500800.0],["2004-08-12",31.5739,31.5968,31.376,31.5282,711100.0],["2004-08-13",31.5054,31.5815,31.3303,31.4521,434200.0],["2004-08-16",31.4521,31.9089,31.3912,31.8252,344400.0],["2004-08-17",31.8328,32.145,31.7795,31.9851,301300.0],["2004-08-18",31.9394,32.3962,31.9165,32.1602,689200.0],["2004-08-19",32.1449,32.183,31.8632,32.0231,388400.0],["2004-08-20",31.985,32.0688,31.65,31.8404,637500.0],["2004-08-23",31.9013,31.9318,31.5968,31.6577,308200.0],["2004-08-24",31.7034,31.7338,31.277,31.3531,538900.0],["2004-08-25",31.4673,31.4673,31.1552,31.2085,667300.0],["2004-08-26",31.2541,31.3303,31.1095,31.1856,639900.0],["2004-08-27",31.2161,31.2998,31.1399,31.2008,425100.0],["2004-08-30",31.197,31.2429,31.0212,31.0747,492200.0],["2004-08-31",31.0671,31.3117,30.9295,31.0442,494800.0],["2004-09-01",31.1053,31.327,31.09,31.2276,386600.0],["2004-09-02",31.2276,31.3499,31.1283,31.3193,356400.0],["2004-09-03",31.3728,31.5104,31.3422,31.3652,370900.0],["2004-09-07",31.4874,31.5868,31.3269,31.411,351000.0],["2004-09-08",31.4186,31.4569,31.1206,31.2964,711300.0],["2004-09-09",31.2353,31.4187,31.0671,31.1588,468500.0],["2004-09-10",31.1817,31.2658,31.0365,31.2505,451000.0],["2004-09-13",31.2964,31.3422,30.983,31.3346,533900.0],["2004-09-14",31.3346,31.4492,31.2734,31.3575,359400.0],["2004-09-15",31.3575,31.3575,31.0518,31.0824,312400.0],["2004-09-16",31.09,31.3346,31.0671,31.2429,314200.0],["2004-09-17",31.1053,31.304,30.9066,31.1817,774000.0],["2004-09-20",30.5703,30.7996,30.5321,30.6926,987900.0],["2004-09-21",30.3563,30.6926,30.2341,30.4557,795200.0],["2004-09-22",30.471,30.578,30.1882,30.2035,742200.0],["2004-09-23",30.2035,30.2035,29.6074,29.9513,914800.0],["2004-09-24",29.9589,29.9895,29.8137,29.829,439000.0],["2004-09-27",29.829,29.9054,29.5309,29.5921,543300.0],["2004-09-28",29.7449,29.7908,29.6226,29.7679,702600.0],["2004-09-29",29.6532,29.7755,29.401,29.6838,903500.0],["2004-09-30",29.6838,29.9054,29.6532,29.8825,688100.0],["2004-10-01",29.8825,30.3716,29.829,30.3105,666300.0],["2004-10-04",30.3793,30.5474,30.3487,30.4863,499800.0],["2004-10-05",30.4328,30.5703,30.2188,30.3411,365800.0],["2004-10-06",30.4404,30.578,30.3105,30.5321,354400.0],["2004-10-07",30.4404,30.4939,30.2875,30.2875,269900.0],["2004-10-08",30.2876,30.2876,29.7526,29.8061,612300.0],["2004-10-11",29.7755,30.1118,29.7679,29.9207,529700.0],["2004-10-12",29.615,29.9054,29.5768,29.6226,604400.0],["2004-10-13",30.1882,30.6926,29.615,29.7679,993500.0],["2004-10-14",29.9207,30.2188,29.6914,30.0201,614800.0],["2004-10-15",30.0965,30.2646,30.0354,30.0659,479500.0],["2004-10-18",30.0277,30.4863,29.9436,30.471,419900.0],["2004-10-19",30.5627,30.5627,30.1653,30.2646,394000.0],["2004-10-20",30.15,30.1958,29.8978,29.9284,340000.0],["2004-10-21",29.9971,30.3716,29.8825,29.9819,596200.0],["2004-10-22",30.1271,30.1882,29.6379,29.7067,473900.0],["2004-10-25",29.7067,29.7831,29.4392,29.6532,340300.0],["2004-10-26",29.5768,30.1347,29.4622,30.1118,355200.0],["2004-10-27",29.9972,30.5016,29.8749,30.5016,480500.0],["2004-10-28",30.4175,30.7767,30.2646,30.662,565700.0],["2004-10-29",30.5551,30.6621,30.4022,30.6086,309500.0],["2004-11-01",30.685,30.7308,30.3487,30.4557,374000.0],["2004-11-02",30.6085,30.876,30.4939,30.6162,337500.0],["2004-11-03",30.7996,31.3957,30.7843,31.0518,704400.0],["2004-11-04",30.983,31.625,30.9525,31.327,702000.0],["2004-11-05",31.3346,31.5104,31.1512,31.4645,631000.0],["2004-11-08",31.6021,31.7855,31.5027,31.6556,758300.0],["2004-11-09",31.5486,31.7396,31.1588,31.2734,547000.0],["2004-11-10",31.3193,31.3575,31.09,31.1512,478800.0],["2004-11-11",31.2735,31.7779,31.0136,31.6785,523900.0],["2004-11-12",31.6479,31.7626,31.5791,31.732,429400.0],["2004-11-15",31.732,31.8084,31.4492,31.6938,487900.0],["2004-11-16",31.6021,31.6938,31.3881,31.4263,470000.0],["2004-11-17",31.4263,31.5791,31.3117,31.4492,641300.0],["2004-11-18",31.5257,31.6785,31.4187,31.6556,487300.0],["2004-11-19",31.6556,31.7091,31.2429,31.2734,706100.0],["2004-11-22",31.2811,31.6632,31.22,31.5257,506600.0],["2004-11-23",31.5639,31.6021,31.1282,31.2199,620300.0],["2004-11-24",31.2964,31.4263,31.2276,31.3575,294400.0],["2004-11-26",31.3804,31.5027,31.2582,31.3422,160800.0],["2004-11-29",31.4535,31.5072,31.1543,31.3691,395300.0],["2004-11-30",31.2617,31.4918,31.2617,31.4535,710600.0],["2004-12-01",31.4535,31.5455,31.3844,31.4995,550700.0],["2004-12-02",30.9932,31.0315,30.4945,30.7554,1070200.0],["2004-12-03",30.6863,30.6863,30.18,30.4485,846600.0],["2004-12-06",30.2644,30.3564,30.157,30.2797,452400.0],["2004-12-07",30.2414,30.5252,30.1186,30.1723,531700.0],["2004-12-08",30.1723,30.4792,30.1723,30.2797,578300.0],["2004-12-09",29.5663,30.4792,29.5663,30.4792,461500.0],["2004-12-10",30.4025,30.4025,30.0496,30.2414,496300.0],["2004-12-13",30.2414,30.4101,30.1109,30.4025,549700.0],["2004-12-14",30.3027,30.6863,30.226,30.5099,709100.0],["2004-12-15",30.6249,30.671,30.2951,30.3871,323100.0],["2004-12-16",30.5022,30.6096,30.1416,30.2567,257000.0],["2004-12-17",31.0699,31.1926,30.648,31.1006,1709100.0],["2004-12-20",31.1006,31.1773,30.3488,30.5329,629400.0],["2004-12-21",30.763,31.3307,30.717,31.2157,936100.0],["2004-12-22",31.3,31.6146,31.2003,31.3691,963800.0],["2004-12-23",31.4151,31.4228,31.1006,31.1696,348800.0],["2004-12-27",31.1619,31.3461,31.0699,31.1389,224800.0],["2004-12-28",31.2233,31.3231,31.0699,31.2694,496300.0],["2004-12-29",31.1236,31.2617,31.0162,31.1389,387300.0],["2004-12-30",31.2233,31.2233,31.0085,31.2003,337200.0],["2004-12-31",31.1236,31.4074,31.0315,31.3,455500.0],["2005-01-03",31.185,31.3767,30.9395,30.9548,668800.0],["2005-01-04",31.0085,31.0622,30.8167,30.8244,454300.0],["2005-01-05",30.8244,31.1006,30.7937,30.9165,599200.0],["2005-01-06",30.9778,31.208,30.8628,31.0315,427800.0],["2005-01-07",31.0699,31.2463,30.9548,31.1006,431000.0],["2005-01-10",31.0085,31.2003,30.9011,31.0392,392200.0],["2005-01-11",31.0085,31.0469,30.7707,30.9471,314000.0],["2005-01-12",30.8781,30.8781,30.6096,30.8398,353000.0],["2005-01-13",30.7477,30.7707,30.3334,30.3565,584900.0],["2005-01-14",30.5099,30.5943,30.3718,30.5099,388800.0],["2005-01-18",30.3794,30.786,30.249,30.786,396900.0],["2005-01-19",30.74,30.7553,30.5175,30.5405,280000.0],["2005-01-20",30.4178,30.4255,30.0879,30.2184,562700.0],["2005-01-21",30.2107,30.4178,30.0803,30.2644,503700.0],["2005-01-24",30.2107,30.3795,29.9882,30.3027,389900.0],["2005-01-25",30.8781,30.9932,30.4792,30.648,611200.0],["2005-01-26",30.7247,30.7247,30.1953,30.249,655400.0],["2005-01-27",30.2567,30.2567,29.643,29.666,482300.0],["2005-01-28",29.712,29.7504,29.4895,29.735,739600.0],["2005-01-31",29.758,29.9038,29.6506,29.8271,450800.0],["2005-02-01",29.7274,29.7274,29.3131,29.7044,726400.0],["2005-02-02",29.6967,29.9115,29.6583,29.8424,415100.0],["2005-02-03",29.8578,29.8578,29.5356,29.666,610300.0],["2005-02-04",29.5509,29.7964,29.4742,29.7964,457600.0],["2005-02-07",29.8808,29.8808,29.6046,29.7657,264000.0],["2005-02-08",29.7657,30.0189,29.6507,29.9959,369900.0],["2005-02-09",29.9882,30.0879,29.8041,29.8424,350700.0],["2005-02-10",29.8424,29.9959,29.735,29.8118,266400.0],["2005-02-11",29.8118,30.3411,29.7657,30.226,465300.0],["2005-02-14",30.3027,30.3027,30.0189,30.1953,386100.0],["2005-02-15",30.3027,30.3027,29.689,29.8041,515000.0],["2005-02-16",29.8271,29.8348,29.5356,29.6967,360400.0],["2005-02-17",29.5509,29.6046,29.3054,29.3438,405400.0],["2005-02-18",29.3438,29.3515,28.4309,28.5383,1159400.0],["2005-02-22",28.5383,28.6534,28.1394,28.5536,810800.0],["2005-02-23",28.5766,28.7991,28.4386,28.6534,541100.0],["2005-02-24",28.6917,28.6917,28.4079,28.6534,615700.0],["2005-02-25",28.6495,28.7265,28.3491,28.5108,521100.0],["2005-02-28",28.5031,28.5031,27.9022,28.2412,1039800.0],["2005-03-01",28.2412,28.5262,28.1334,28.4184,1227400.0],["2005-03-02",28.3491,28.5416,28.1257,28.5108,821100.0],["2005-03-03",28.5031,28.5108,27.6403,27.9177,1115000.0],["2005-03-04",27.9254,28.3722,27.9022,28.195,944600.0],["2005-03-07",28.195,28.2489,27.9639,28.118,942600.0],["2005-03-08",28.1179,28.1179,27.9485,28.0332,1191200.0],["2005-03-09",28.0332,28.1025,27.7636,27.8329,801800.0],["2005-03-10",27.8329,28.0794,27.8329,27.9947,911400.0],["2005-03-11",27.9639,28.0409,27.856,27.8945,837200.0],["2005-03-14",27.9562,28.6957,27.9254,28.195,1305000.0],["2005-03-15",28.3491,28.5031,28.2335,28.3105,1241500.0],["2005-03-16",28.2181,28.3028,27.9022,27.9331,971900.0],["2005-03-17",27.9562,28.064,27.8329,27.9177,851900.0],["2005-03-18",27.9485,28.0948,27.8483,27.8868,1438600.0],["2005-03-21",27.9793,27.9793,27.6172,27.7559,448900.0],["2005-03-22",27.8714,27.91,27.44,27.494,580500.0],["2005-03-23",27.5094,27.6557,27.3091,27.5479,1074700.0],["2005-03-24",27.5864,27.6172,27.2706,27.3938,680100.0],["2005-03-28",27.3861,27.6865,27.3476,27.5787,743100.0],["2005-03-29",27.5787,27.9023,27.4323,27.7405,1685300.0],["2005-03-30",27.7328,28.0563,27.6326,28.0563,1277400.0],["2005-03-31",28.0255,28.2874,27.8946,28.1796,1194900.0],["2005-04-01",28.1796,28.1796,27.571,27.7328,986300.0],["2005-04-04",27.6557,27.702,27.4015,27.5787,827100.0],["2005-04-05",27.5787,27.7636,27.5325,27.5556,757900.0],["2005-04-06",27.5556,27.5633,27.4246,27.4785,910200.0],["2005-04-07",27.5787,27.6711,27.4092,27.5633,883400.0],["2005-04-08",27.6249,27.6403,27.3168,27.4015,715500.0],["2005-04-11",27.4015,27.6326,27.363,27.5017,995000.0],["2005-04-12",27.44,27.5633,27.2397,27.4785,978900.0],["2005-04-13",27.5171,27.6095,27.3476,27.3861,790000.0],["2005-04-14",27.3707,27.6403,26.8854,27.0009,987900.0],["2005-04-15",27.0009,27.0009,25.7607,26.1921,2395100.0],["2005-04-18",26.2614,26.2691,26.038,26.115,1373300.0],["2005-04-19",26.1458,26.169,25.6143,25.7761,929200.0],["2005-04-20",25.6913,25.7684,25.4525,25.5373,730400.0],["2005-04-21",25.6913,25.7298,25.2445,25.5218,1318200.0],["2005-04-22",25.5604,25.5989,24.9441,25.206,520500.0],["2005-04-25",25.3832,25.3832,25.1598,25.3139,829500.0],["2005-04-26",25.3139,25.4987,25.1752,25.3678,591400.0],["2005-04-27",25.3755,25.6528,25.075,25.4833,665400.0],["2005-04-28",25.4756,25.4756,25.2522,25.2984,551800.0],["2005-04-29",25.3678,25.8454,25.337,25.699,1377000.0],["2005-05-02",25.7684,25.83,25.4217,25.5373,617000.0],["2005-05-03",25.3755,25.4987,25.1752,25.3832,930500.0],["2005-05-04",25.5373,25.7915,25.3601,25.7067,963000.0],["2005-05-05",25.7067,25.8223,25.5527,25.7299,583600.0],["2005-05-06",25.9224,25.9455,25.5373,25.6759,480300.0],["2005-05-09",25.5912,25.7761,25.5527,25.6528,629800.0],["2005-05-10",25.4602,25.6297,25.4294,25.5141,571400.0],["2005-05-11",25.6143,25.6143,24.9518,24.998,1040800.0],["2005-05-12",25.0673,25.5912,24.3278,25.1829,650100.0],["2005-05-13",25.2291,25.3062,24.9133,25.206,546800.0],["2005-05-16",25.1675,25.414,25.1136,25.3601,529700.0],["2005-05-17",25.2445,25.9224,25.1136,25.83,1397500.0],["2005-05-18",25.8839,26.1381,25.5527,25.6451,910800.0],["2005-05-19",25.6451,25.8454,25.4987,25.5604,586700.0],["2005-05-20",25.5989,25.6528,25.2368,25.2676,666900.0],["2005-05-23",25.2907,25.4833,25.1906,25.3601,737700.0],["2005-05-24",25.1136,25.2291,24.6822,25.0519,1071500.0],["2005-05-25",24.8825,25.0057,24.4819,24.5743,1410000.0],["2005-05-26",24.2739,24.4511,24.2045,24.374,1516800.0],["2005-05-27",24.525,24.556,24.3779,24.4708,1003300.0],["2005-05-31",24.3624,24.4244,24.2695,24.2927,761200.0],["2005-06-01",24.2385,24.3392,24.1378,24.285,1150700.0],["2005-06-02",24.2153,24.3082,24.0449,24.1378,856500.0],["2005-06-03",24.0449,24.192,23.921,23.9597,579000.0],["2005-06-06",23.9287,24.0914,23.8745,23.9442,789300.0],["2005-06-07",23.9055,24.0836,23.8436,23.89,628200.0],["2005-06-08",23.9907,24.0681,23.8281,23.8281,727400.0],["2005-06-09",23.8358,23.9675,23.7119,23.8513,901700.0],["2005-06-10",23.8513,23.89,23.7042,23.8513,950400.0],["2005-06-13",23.9055,24.1611,23.8823,24.0062,1033700.0],["2005-06-14",24.0062,24.0372,23.8978,23.983,941300.0],["2005-06-15",24.0449,24.0681,23.7429,23.8048,602800.0],["2005-06-16",23.6422,25.3846,23.4641,24.8967,4119400.0],["2005-06-17",24.8967,25.0129,24.7573,24.9045,1977100.0],["2005-06-20",24.8193,25.0129,24.7883,24.8658,1053100.0],["2005-06-21",24.8503,24.9897,24.587,24.7264,1041300.0],["2005-06-22",24.7419,24.8658,24.6722,24.7031,646800.0],["2005-06-23",24.4708,24.5173,24.0604,24.1456,1171500.0],["2005-06-24",24.1456,24.2153,24.0526,24.0681,995900.0],["2005-06-27",24.0449,24.1843,23.9675,24.1843,659400.0],["2005-06-28",24.1766,24.1998,24.0527,24.1766,537400.0],["2005-06-29",24.2772,24.4166,24.1611,24.3624,759400.0],["2005-06-30",24.3624,24.618,24.0914,24.1224,1101800.0],["2005-07-01",24.3547,24.5328,24.0139,24.0604,711800.0],["2005-07-05",24.0062,24.0681,23.8978,23.9365,1077200.0],["2005-07-06",23.7352,23.952,23.7119,23.8281,1137900.0],["2005-07-07",23.6577,23.9365,23.588,23.7894,1055800.0],["2005-07-08",23.7816,24.3469,23.7197,24.3005,1015600.0],["2005-07-11",24.3237,24.5018,24.223,24.4786,555900.0],["2005-07-12",24.3779,24.587,24.2927,24.3779,569300.0],["2005-07-13",24.3547,24.4553,24.1378,24.254,383300.0],["2005-07-14",24.2695,24.4631,24.2385,24.3082,662800.0],["2005-07-15",24.3005,24.3237,24.1223,24.1611,440000.0],["2005-07-18",24.1688,24.2772,24.0914,24.1224,264700.0],["2005-07-19",24.1766,24.5173,24.1146,24.4244,736000.0],["2005-07-20",24.3469,24.9432,24.2075,24.8735,885000.0],["2005-07-21",25.4001,25.4001,24.4166,24.4631,806100.0],["2005-07-22",24.3314,24.618,24.2385,24.618,1062200.0],["2005-07-25",24.6102,25.3691,24.5715,24.9509,1393600.0],["2005-07-26",24.889,24.9587,24.6489,24.7419,916900.0],["2005-07-27",24.7419,24.7883,24.4476,24.587,583100.0],["2005-07-28",24.587,24.7419,24.3547,24.5483,766300.0],["2005-07-29",24.5096,24.6567,24.254,24.4089,859100.0],["2005-08-01",24.3934,24.3934,24.1069,24.1378,676300.0],["2005-08-02",24.0991,24.223,23.9752,24.0217,741500.0],["2005-08-03",24.0062,24.2927,23.9675,24.2695,589600.0],["2005-08-04",24.1998,24.9277,24.1998,24.7031,1356100.0],["2005-08-05",24.6954,24.6954,24.4553,24.587,950600.0],["2005-08-08",24.587,24.6567,24.4011,24.5483,702800.0],["2005-08-09",24.5018,24.6877,24.3314,24.4089,457700.0],["2005-08-10",24.3856,24.6877,24.285,24.3082,580100.0],["2005-08-11",24.3082,24.5483,24.2385,24.5173,306600.0],["2005-08-12",24.3701,24.5483,24.1301,24.3159,766300.0],["2005-08-15",24.3159,25.8957,24.3159,25.3846,2991000.0],["2005-08-16",25.3614,25.3614,24.8116,24.9277,1427100.0],["2005-08-17",24.9277,25.1368,24.6644,24.6877,548000.0],["2005-08-18",24.6876,24.9819,24.587,24.8658,1041100.0],["2005-08-19",24.92,25.0129,24.8038,24.8658,439300.0],["2005-08-22",24.9587,25.4543,24.9587,25.3227,994000.0],["2005-08-23",25.4001,25.4853,25.0284,25.0671,906600.0],["2005-08-24",25.0439,25.0439,24.618,24.6489,418400.0],["2005-08-25",24.6334,24.7883,24.6334,24.6954,359100.0],["2005-08-26",24.7806,24.7806,24.4244,24.525,412400.0],["2005-08-29",24.525,24.9355,24.3934,24.8503,531700.0],["2005-08-30",24.8464,24.8464,24.5584,24.6518,804600.0],["2005-08-31",24.6129,24.8542,24.4805,24.8542,599500.0],["2005-09-01",24.9631,25.1733,24.8308,25.0799,881900.0],["2005-09-02",25.0799,25.1422,24.9398,24.9398,674600.0],["2005-09-06",24.9554,25.22,24.932,25.0721,604100.0],["2005-09-07",25.1811,25.5158,25.0721,25.4847,744000.0],["2005-09-08",25.3212,25.7882,25.2823,25.6326,1613000.0],["2005-09-09",25.6871,26.699,25.6092,26.6211,2556500.0],["2005-09-12",26.6211,27.2438,26.6211,26.9247,1375500.0],["2005-09-13",26.6289,26.6289,25.6326,25.835,1279300.0],["2005-09-14",25.8349,26.0373,25.4224,25.5781,1589500.0],["2005-09-15",25.5314,25.6248,25.2823,25.4146,664300.0],["2005-09-16",25.4146,25.4535,25.2044,25.2511,949900.0],["2005-09-19",25.1033,25.1733,24.8464,24.8464,450600.0],["2005-09-20",24.8853,25.3679,24.8775,25.0099,858200.0],["2005-09-21",23.4686,23.9201,23.1183,23.3519,3976400.0],["2005-09-22",23.3519,23.6632,23.1573,23.6087,1704800.0],["2005-09-23",23.6087,23.7566,23.3597,23.5075,1179700.0],["2005-09-26",23.6399,23.6788,23.3908,23.4842,622400.0],["2005-09-27",23.5465,23.5932,23.2429,23.3441,1051600.0],["2005-09-28",23.3597,23.5698,23.1962,23.4219,979400.0],["2005-09-29",23.3285,23.3752,23.0094,23.1962,1527500.0],["2005-09-30",23.2662,23.2662,22.9237,23.1573,1137900.0],["2005-10-03",23.0794,23.274,22.6669,22.7914,1160000.0],["2005-10-04",22.7058,22.9315,22.3711,22.5501,1193500.0],["2005-10-05",22.5735,22.6513,22.2932,22.3944,941400.0],["2005-10-06",22.3867,22.6902,22.1843,22.4178,773700.0],["2005-10-07",22.5968,22.5968,22.3867,22.5112,1225200.0],["2005-10-10",22.5735,22.6824,22.1843,22.2232,1086700.0],["2005-10-11",22.2777,22.5346,22.0442,22.1064,1071900.0],["2005-10-12",21.943,22.0831,21.6316,21.8184,1142700.0],["2005-10-13",21.8651,22.0052,21.7095,21.8029,1215400.0],["2005-10-14",21.9352,22.0052,21.655,21.9508,636700.0],["2005-10-17",21.834,22.0519,21.7406,21.7795,1022900.0],["2005-10-18",21.7951,21.9585,21.5927,21.6005,1092800.0],["2005-10-19",21.6005,21.7951,20.8999,21.3981,2801800.0],["2005-10-20",21.4448,21.6627,21.1334,21.2969,1297400.0],["2005-10-21",21.3358,21.4059,20.9622,21.0867,1286800.0],["2005-10-24",21.1179,21.4448,21.0867,21.2502,1286400.0],["2005-10-25",21.2891,21.3047,21.0478,21.258,1033700.0],["2005-10-26",21.258,21.3202,21.1334,21.2113,720700.0],["2005-10-27",21.1334,21.2424,20.6742,20.7442,752800.0],["2005-10-28",20.8221,21.2346,20.6898,21.2346,984400.0],["2005-10-31",21.2113,21.328,21.0478,21.2035,851300.0],["2005-11-01",21.2035,21.4214,20.8221,21.1957,2278100.0],["2005-11-02",21.2502,22.0986,21.1957,21.8184,2940800.0],["2005-11-03",21.8574,22.2466,21.7639,22.0753,1487700.0],["2005-11-04",22.1843,22.2465,21.9897,22.1298,709700.0],["2005-11-07",22.1064,22.3477,22.0442,22.301,913700.0],["2005-11-08",22.1453,22.2932,21.9897,22.231,873900.0],["2005-11-09",22.3555,22.5034,22.2388,22.4022,1275000.0],["2005-11-10",22.3789,22.8303,22.3789,22.8303,851900.0],["2005-11-11",22.8848,22.9238,22.589,22.7447,651700.0],["2005-11-14",22.8459,22.9549,22.5735,22.6747,966100.0],["2005-11-15",22.6902,22.6902,22.0675,22.1921,1224400.0],["2005-11-16",22.2777,22.2777,21.5771,21.7095,1179800.0],["2005-11-17",21.8651,21.9196,21.6005,21.8729,913600.0],["2005-11-18",21.904,22.0364,21.5304,21.7795,1224000.0],["2005-11-21",21.7951,21.8963,21.6705,21.7951,423200.0],["2005-11-22",21.6783,21.7017,21.4915,21.6394,611800.0],["2005-11-23",21.5615,21.834,21.5071,21.7172,509100.0],["2005-11-25",21.7562,21.7639,21.6238,21.7095,228400.0],["2005-11-28",21.9897,22.1765,21.7406,21.7562,579200.0],["2005-11-29",21.9245,22.0028,21.7366,21.7679,564200.0],["2005-11-30",21.6113,21.8697,21.5095,21.533,772800.0],["2005-12-01",21.5408,21.6504,21.4155,21.439,913800.0],["2005-12-02",21.3372,21.4939,21.1493,21.1963,923200.0],["2005-12-05",21.1337,21.1337,20.8283,21.0162,1098700.0],["2005-12-06",21.0632,21.0632,20.7656,20.8361,1169000.0],["2005-12-07",20.7656,21.5173,20.75,21.4625,3303900.0],["2005-12-08",21.3372,21.439,21.1806,21.2433,1695400.0],["2005-12-09",21.2198,21.439,21.1571,21.3686,848900.0],["2005-12-12",21.3764,21.6974,21.3764,21.4938,1035700.0],["2005-12-13",21.3372,21.7209,21.3372,21.6426,1071700.0],["2005-12-14",21.5565,21.6426,21.3607,21.6191,1055200.0],["2005-12-15",21.807,22.0263,21.533,21.5565,1480600.0],["2005-12-16",21.4938,21.6113,21.2981,21.3372,1464800.0],["2005-12-19",21.2824,21.6348,21.2511,21.5643,1662500.0],["2005-12-20",21.5643,21.6974,21.2903,21.3372,1347100.0],["2005-12-21",21.2668,21.2981,21.0788,21.1258,1263500.0],["2005-12-22",21.1258,21.165,20.4759,20.6404,1828600.0],["2005-12-23",20.5934,20.7735,20.5386,20.6717,986600.0],["2005-12-27",20.703,20.8126,20.4289,20.4994,866100.0],["2005-12-28",20.8909,20.9771,20.609,20.797,1333900.0],["2005-12-29",20.8283,20.9536,20.609,20.703,945600.0],["2005-12-30",20.5542,20.7656,20.5542,20.7108,1010700.0],["2006-01-03",20.5542,21.2355,20.4838,21.2276,3018700.0],["2006-01-04",21.4938,22.0028,21.4155,21.6035,2624000.0],["2006-01-05",21.6113,21.7522,21.4938,21.533,1601600.0],["2006-01-06",21.6896,21.8305,21.5173,21.6739,925300.0],["2006-01-09",21.5487,22.0576,21.5487,22.0028,1395100.0],["2006-01-10",21.9245,21.9637,21.58,21.6974,770800.0],["2006-01-11",21.6504,21.7601,21.4938,21.5487,629000.0],["2006-01-12",21.533,21.5722,21.2589,21.2824,927700.0],["2006-01-13",21.3137,21.58,21.2981,21.5487,520600.0],["2006-01-17",21.6113,21.8227,21.5565,21.7522,702000.0],["2006-01-18",21.5095,21.7366,21.1728,21.3372,995500.0],["2006-01-19",21.3764,21.5721,21.1885,21.2589,697400.0],["2006-01-20",21.2198,21.3372,20.7265,20.9144,1562100.0],["2006-01-23",21.0397,21.4469,20.8753,21.3842,1069400.0],["2006-01-24",21.6896,22.3552,21.6348,22.0185,2521100.0],["2006-01-25",21.9637,22.0576,21.5956,22.0576,1487800.0],["2006-01-26",22.0811,22.3943,22.0576,22.3473,1872300.0],["2006-01-27",22.4961,22.5744,21.8149,21.948,1276800.0],["2006-01-30",22.0028,22.0106,21.7914,21.9167,921300.0],["2006-01-31",21.9167,22.1907,21.7757,22.1594,1339300.0],["2006-02-01",22.042,22.2925,22.0028,22.2142,1534300.0],["2006-02-02",22.2769,22.4883,22.1751,22.4021,1500600.0],["2006-02-03",22.316,22.4648,21.8853,21.9167,955400.0],["2006-02-06",21.9167,21.9402,21.5487,21.8854,857200.0],["2006-02-07",21.7836,22.0028,21.6113,21.8619,746600.0],["2006-02-08",22.1986,22.2377,21.7287,21.7914,1232200.0],["2006-02-09",21.7209,21.8149,21.6348,21.7757,971600.0],["2006-02-10",21.7757,21.9793,21.6974,21.7053,930800.0],["2006-02-13",21.6739,21.9637,21.627,21.7757,824600.0],["2006-02-14",21.8854,22.316,21.8697,22.0028,1127300.0],["2006-02-15",21.9637,22.1516,21.8697,22.042,494200.0],["2006-02-16",21.9402,22.0576,21.8149,22.0106,569900.0],["2006-02-17",22.0028,22.1594,22.0028,22.0733,668800.0],["2006-02-21",22.0185,22.1203,21.7679,22.1203,1068200.0],["2006-02-22",22.1516,22.6919,22.1437,22.5431,1212200.0],["2006-02-23",22.457,22.5509,22.2064,22.222,951400.0],["2006-02-24",22.1594,22.4491,22.1516,22.4413,526800.0],["2006-02-27",22.4531,22.7996,22.4452,22.7603,1042000.0],["2006-02-28",22.6421,22.6894,22.1853,22.2247,562300.0],["2006-03-01",22.1853,22.3192,21.9254,22.272,755700.0],["2006-03-02",22.0908,22.2562,21.8309,22.209,672300.0],["2006-03-03",22.0357,22.272,21.8861,22.0672,487600.0],["2006-03-06",21.9963,22.0751,21.6262,21.6971,1003000.0],["2006-03-07",21.6183,21.8073,21.5474,21.6734,661000.0],["2006-03-08",21.6262,21.6577,21.3978,21.4529,942700.0],["2006-03-09",21.4135,21.5395,21.193,21.2088,845800.0],["2006-03-10",21.3269,21.5553,21.2245,21.5553,1076100.0],["2006-03-13",21.5002,21.6892,21.193,21.193,583200.0],["2006-03-14",21.0749,21.0985,20.7835,20.8229,1491100.0],["2006-03-15",20.7599,21.0513,20.5394,20.9804,911000.0],["2006-03-16",20.9883,21.1694,20.878,20.9725,591700.0],["2006-03-17",20.9253,20.9253,20.1928,20.5157,1477300.0],["2006-03-20",20.5945,20.9804,20.3897,20.4685,746700.0],["2006-03-21",20.4291,20.5236,20.2558,20.311,707700.0],["2006-03-22",20.122,20.1456,19.5943,19.9251,3136700.0],["2006-03-23",19.8227,20.0826,19.7676,20.0826,1959600.0],["2006-03-24",20.2243,20.3267,19.8857,19.9959,1067400.0],["2006-03-27",19.9172,20.0747,19.7597,19.9644,595500.0],["2006-03-28",19.9093,20.0353,19.7991,19.9329,799500.0],["2006-03-29",19.9881,20.0668,19.8384,19.9723,648000.0],["2006-03-30",19.9408,20.0747,19.8857,19.9251,637100.0],["2006-03-31",19.9644,20.0038,19.8857,19.9329,860100.0],["2006-04-03",19.9172,20.0274,19.8857,20.0196,1237800.0],["2006-04-04",19.9723,20.0196,19.8306,19.9723,766200.0],["2006-04-05",19.9172,20.2322,19.7991,19.9251,797900.0],["2006-04-06",19.8857,20.0668,19.7046,20.0117,687600.0],["2006-04-07",20.0905,20.311,19.5864,19.6258,991500.0],["2006-04-10",19.547,19.8778,19.4525,19.7912,759300.0],["2006-04-11",19.8384,19.8384,19.6809,19.7912,927800.0],["2006-04-12",19.7833,19.9251,19.6967,19.8621,1375600.0],["2006-04-13",20.122,20.4133,19.6652,19.7282,1763300.0],["2006-04-17",19.6888,19.8227,19.61,19.7046,881500.0],["2006-04-18",19.7439,20.7914,19.5077,19.9566,3656400.0],["2006-04-19",19.9566,19.9881,19.4604,19.4998,1713400.0],["2006-04-20",19.5155,19.61,19.3659,19.4132,848100.0],["2006-04-21",19.5392,19.5392,19.0981,19.2793,941800.0],["2006-04-24",19.2478,19.3423,19.0351,19.2714,706200.0],["2006-04-25",19.3344,19.3738,19.2163,19.2399,609100.0],["2006-04-26",19.2556,19.4368,19.1454,19.3974,924500.0],["2006-04-27",19.2714,19.484,19.1454,19.4289,893400.0],["2006-04-28",19.3659,19.6337,19.2084,19.5234,955300.0],["2006-05-01",19.4919,19.7203,19.2557,19.3029,996300.0],["2006-05-02",19.2871,19.3187,19.043,19.2714,570600.0],["2006-05-03",19.1926,19.2635,19.0273,19.1375,939200.0],["2006-05-04",19.1139,19.3108,19.0351,19.0903,498800.0],["2006-05-05",19.169,19.3659,19.0666,19.3423,566700.0],["2006-05-08",19.2871,20.2873,19.2478,20.2401,2145000.0],["2006-05-09",20.1613,20.2243,19.7676,19.7991,825200.0],["2006-05-10",19.6809,19.8699,19.5707,19.7912,649000.0],["2006-05-11",19.7597,19.7912,19.4762,19.5707,669900.0],["2006-05-12",19.484,20.0747,19.4368,19.6888,1330300.0],["2006-05-15",19.5155,19.7282,19.5155,19.6337,845300.0],["2006-05-16",19.6022,19.7361,19.4919,19.7361,663500.0],["2006-05-17",19.6101,19.7518,19.4525,19.5313,1211800.0],["2006-05-18",19.5234,19.6494,19.2635,19.3344,1203200.0],["2006-05-19",19.5313,19.6888,19.3659,19.6888,1266400.0],["2006-05-22",19.6967,19.8227,19.6258,19.7991,951300.0],["2006-05-23",19.8069,19.9329,19.6494,19.7124,1614700.0],["2006-05-24",19.6022,19.7124,19.106,19.4053,1573600.0],["2006-05-25",19.4289,19.6022,19.3659,19.484,871600.0],["2006-05-26",19.6337,19.6337,19.232,19.2635,540000.0],["2006-05-30",19.4341,19.7276,19.2596,19.3151,1036600.0],["2006-05-31",19.2675,19.3785,19.0375,19.1644,1243900.0],["2006-06-01",19.1961,19.4737,19.0692,19.442,1010700.0],["2006-06-02",19.3706,19.5055,19.0692,19.1961,731700.0],["2006-06-05",19.1247,19.204,18.9343,18.9343,565700.0],["2006-06-06",19.0295,19.2199,18.8391,19.0295,798600.0],["2006-06-07",19.1247,19.2913,19.0375,19.1088,432200.0],["2006-06-08",19.0533,19.1882,18.8312,19.0692,943700.0],["2006-06-09",18.6012,18.8074,18.3473,18.7678,1606000.0],["2006-06-12",18.744,18.744,18.4743,18.5615,949300.0],["2006-06-13",18.5615,18.5615,18.1411,18.1808,1215800.0],["2006-06-14",18.1411,18.3235,17.9428,18.149,1452600.0],["2006-06-15",18.2997,19.093,18.149,19.0771,1644000.0],["2006-06-16",19.0057,19.1168,18.8074,18.8391,825500.0],["2006-06-19",18.8312,18.9581,18.617,18.7202,448200.0],["2006-06-20",18.6646,18.8629,18.5536,18.5695,711200.0],["2006-06-21",18.6726,19.672,18.6408,19.4499,1787900.0],["2006-06-22",19.4737,19.5134,19.1961,19.2834,972400.0],["2006-06-23",19.3151,19.3627,18.8788,18.8947,965800.0],["2006-06-26",18.9343,19.093,18.8074,19.0137,898300.0],["2006-06-27",19.0375,19.1247,18.7281,18.744,1050600.0],["2006-06-28",18.9185,18.974,18.7519,18.8233,610700.0],["2006-06-29",18.8709,19.3389,18.8391,19.3151,1236500.0],["2006-06-30",19.4341,19.4658,19.2278,19.4658,1363500.0],["2006-07-03",19.4658,19.4737,19.1406,19.1723,338500.0],["2006-07-05",19.0375,19.3072,18.9185,19.2754,598500.0],["2006-07-06",19.2199,19.3944,19.1723,19.2992,632300.0],["2006-07-07",19.3309,19.5134,19.2833,19.3071,664000.0],["2006-07-10",19.3151,19.3151,19.0533,19.1168,490400.0],["2006-07-11",19.0851,19.3785,19.0692,19.331,568600.0],["2006-07-12",19.4341,19.4341,19.1961,19.2358,554000.0],["2006-07-13",19.2199,19.2199,18.9423,18.9661,1099100.0],["2006-07-14",18.9026,19.1247,18.6408,18.6884,1095600.0],["2006-07-17",18.6012,18.7519,18.1649,18.387,2143200.0],["2006-07-18",18.2125,18.2204,17.6652,17.9825,2531200.0],["2006-07-19",17.9269,18.0221,17.6255,17.6255,3196300.0],["2006-07-20",17.6255,17.6493,17.4272,17.5462,1702100.0],["2006-07-21",17.5858,17.5858,17.213,17.4351,1249900.0],["2006-07-24",17.5224,17.681,17.451,17.6652,813600.0],["2006-07-25",17.7048,17.7604,17.5303,17.6334,1261300.0],["2006-07-26",17.5383,17.5462,17.332,17.4272,1427100.0],["2006-07-27",17.4669,17.5303,17.3003,17.332,1074600.0],["2006-07-28",17.3399,17.4193,17.2765,17.3479,1034100.0],["2006-07-31",17.3558,17.7207,17.2686,17.5858,1207800.0],["2006-08-01",17.57,17.689,17.4748,17.6731,975100.0],["2006-08-02",17.6096,17.6493,17.3955,17.5462,859300.0],["2006-08-03",17.4034,17.6176,17.3003,17.6017,1143400.0],["2006-08-04",17.681,17.8793,17.6097,17.8318,951800.0],["2006-08-07",17.7683,17.7921,17.4431,17.5303,852700.0],["2006-08-08",17.5779,17.6493,17.451,17.4748,557700.0],["2006-08-09",17.5462,17.6652,17.4748,17.5462,829800.0],["2006-08-10",17.4827,17.8397,17.4748,17.8318,956800.0],["2006-08-11",17.8318,17.9269,17.689,17.8556,847400.0],["2006-08-14",17.8793,17.9269,17.689,17.7921,742700.0],["2006-08-15",17.6097,17.8476,17.5224,17.57,1233800.0],["2006-08-16",17.6493,17.6493,17.1178,17.3241,3333800.0],["2006-08-17",17.2606,17.332,17.0861,17.1178,1764400.0],["2006-08-18",17.1734,17.3955,17.1258,17.3637,1106600.0],["2006-08-21",17.6017,17.6096,17.3558,17.3875,788300.0],["2006-08-22",17.3003,17.3479,17.1416,17.1654,671100.0],["2006-08-23",17.1496,17.6493,17.1416,17.5858,1964500.0],["2006-08-24",17.5938,17.7921,17.451,17.6334,1500700.0],["2006-08-25",17.562,17.6096,17.4589,17.562,2315400.0],["2006-08-28",17.4986,17.5858,17.3717,17.5065,710000.0],["2006-08-29",17.5462,17.8476,17.4827,17.8159,1178500.0],["2006-08-30",17.9878,18.3235,17.8519,18.2836,1866800.0],["2006-08-31",18.3155,18.3235,17.9958,18.0038,1075700.0],["2006-09-01",18.0677,18.1477,17.9718,18.1397,502400.0],["2006-09-05",18.1876,18.1876,18.0277,18.0677,426600.0],["2006-09-06",17.9878,18.0597,17.8519,17.8998,805900.0],["2006-09-07",17.7879,17.9318,17.7639,17.7959,974600.0],["2006-09-08",17.7959,17.7959,17.62,17.66,777700.0],["2006-09-11",17.5081,17.66,17.3402,17.588,966400.0],["2006-09-12",17.5401,17.8119,17.4521,17.8119,776300.0],["2006-09-13",18.0597,18.7872,17.9878,18.5074,3054000.0],["2006-09-14",18.5314,18.6353,18.2436,18.4275,1106900.0],["2006-09-15",18.5234,18.5474,18.2596,18.3955,717400.0],["2006-09-18",18.3395,18.6033,18.3395,18.4035,663000.0],["2006-09-19",18.4674,18.4914,18.2116,18.3395,1843100.0],["2006-09-20",18.4195,18.4514,18.1317,18.2516,621400.0],["2006-09-21",18.3875,18.5874,18.1956,18.2516,815000.0],["2006-09-22",17.588,17.8599,17.4122,17.4202,3371800.0],["2006-09-25",17.4921,17.8519,17.4601,17.8199,1567100.0],["2006-09-26",17.8678,18.1636,17.7719,18.0997,1874100.0],["2006-09-27",18.0677,18.1876,17.9878,18.0117,1611900.0],["2006-09-28",18.0197,18.2276,18.0197,18.2116,1473100.0],["2006-09-29",18.2516,18.4594,18.1237,18.3715,1690800.0],["2006-10-02",18.2995,18.3075,17.9558,18.0357,1272100.0],["2006-10-03",17.9478,18.1237,17.9478,18.0038,978100.0],["2006-10-04",17.9238,18.0597,17.8838,18.0597,899300.0],["2006-10-05",17.9878,18.2996,17.9478,18.2196,714800.0],["2006-10-06",18.2516,18.2676,18.1237,18.2036,439700.0],["2006-10-09",18.2596,18.3875,18.1077,18.3715,613600.0],["2006-10-10",18.3875,18.5874,18.2036,18.5634,916000.0],["2006-10-11",18.4035,18.4914,18.1237,18.3076,1473400.0],["2006-10-12",18.3875,19.099,18.3155,19.075,2625400.0],["2006-10-13",18.9631,19.083,18.6034,18.9951,1393100.0],["2006-10-16",18.9631,18.9871,18.6913,18.7473,1129000.0],["2006-10-17",18.7313,18.9391,18.6433,18.8672,741700.0],["2006-10-18",18.4674,18.6913,18.2836,18.5874,2114800.0],["2006-10-19",18.5474,18.5474,18.0677,18.1796,3087200.0],["2006-10-20",18.2516,18.2516,18.0917,18.1796,823800.0],["2006-10-23",18.0517,18.3955,18.0118,18.2196,1017100.0],["2006-10-24",18.2196,18.2836,18.1796,18.2436,651800.0],["2006-10-25",18.3315,18.5394,18.2676,18.2996,957400.0],["2006-10-26",18.3875,18.9151,18.2916,18.8832,1383000.0],["2006-10-27",18.9071,19.2829,18.8991,19.2669,2106400.0],["2006-10-30",19.2269,19.3948,19.131,19.2349,2126500.0],["2006-10-31",19.2749,19.3468,19.083,19.3229,2192300.0],["2006-11-01",19.3628,19.3708,19.059,19.099,2085400.0],["2006-11-02",18.9791,18.9791,18.4355,18.7473,2963500.0],["2006-11-03",18.7233,18.9311,18.6753,18.8272,1237500.0],["2006-11-06",18.8112,19.2829,18.7792,19.2589,1316200.0],["2006-11-07",19.2509,19.4748,19.123,19.3149,1677100.0],["2006-11-08",19.3388,19.6107,19.1949,19.6107,2156900.0],["2006-11-09",19.2669,19.5947,18.7313,19.131,2885400.0],["2006-11-10",18.9871,19.2589,18.8032,19.179,1124900.0],["2006-11-13",19.5867,20.0584,19.4028,19.8825,2981600.0],["2006-11-14",20.0584,20.0744,19.7386,19.8585,2205800.0],["2006-11-15",19.7546,19.8825,19.6986,19.7146,1125600.0],["2006-11-16",19.7066,19.7386,19.5627,19.6906,1349300.0],["2006-11-17",19.6426,19.7466,19.4588,19.6267,1191000.0],["2006-11-20",19.7066,19.7066,19.4188,19.4348,2027700.0],["2006-11-21",19.5467,19.5707,19.4188,19.4828,852500.0],["2006-11-22",19.4748,19.5467,19.3069,19.3229,1436800.0],["2006-11-24",19.2749,19.4748,19.2669,19.3948,539000.0],["2006-11-27",19.3149,19.3628,19.075,19.107,877300.0],["2006-11-28",18.8672,18.9071,18.4994,18.5554,2145000.0],["2006-11-29",19.0105,20.2591,19.0105,19.9449,6678500.0],["2006-11-30",19.816,19.8966,19.2602,19.4455,3207600.0],["2006-12-01",19.3649,19.5985,19.3247,19.4052,1388300.0],["2006-12-04",19.4938,19.8241,19.4938,19.7033,1491700.0],["2006-12-05",19.7033,19.7919,19.671,19.7113,1047000.0],["2006-12-06",19.6549,19.7033,19.2038,19.3327,2773100.0],["2006-12-07",19.2199,19.3166,19.0105,19.0749,2112600.0],["2006-12-08",19.0669,19.1877,19.0105,19.1072,1015200.0],["2006-12-11",19.0508,19.2361,19.0105,19.0749,678600.0],["2006-12-12",19.0025,19.1474,18.9702,19.1152,1286200.0],["2006-12-13",19.1313,19.1958,19.0427,19.1877,1494100.0],["2006-12-14",19.1313,19.381,19.0024,19.0749,2288100.0],["2006-12-15",19.1636,19.7435,19.0749,19.6388,3995800.0],["2006-12-18",19.663,19.7113,19.3166,19.4133,1310800.0],["2006-12-19",19.3166,19.4294,19.2522,19.3408,1426400.0],["2006-12-20",19.3166,19.3972,19.1716,19.2602,1936200.0],["2006-12-21",19.228,19.3569,19.1877,19.3488,1162300.0],["2006-12-22",19.3408,19.3649,19.1636,19.2441,845100.0],["2006-12-26",19.2119,19.4052,19.0911,19.3488,997500.0],["2006-12-27",19.3408,19.5663,19.3408,19.5583,970400.0],["2006-12-28",19.518,19.6388,19.4374,19.5663,656700.0],["2006-12-29",19.4294,19.6469,19.3408,19.6227,1591700.0],["2007-01-03",19.5502,19.6147,19.0025,19.1152,1884100.0],["2007-01-04",19.1313,19.228,18.6963,18.8011,1770700.0],["2007-01-05",18.8333,19.4616,18.8011,19.3569,3596600.0],["2007-01-08",19.3649,19.4133,19.1152,19.2038,1551300.0],["2007-01-09",19.2683,19.3085,19.0105,19.1474,999600.0],["2007-01-10",19.083,19.5905,19.0588,19.2441,1030600.0],["2007-01-11",19.3166,19.6308,19.3005,19.4616,1180100.0],["2007-01-12",19.4052,19.526,19.2924,19.373,524600.0],["2007-01-16",19.3972,19.4213,19.1877,19.1877,1090800.0],["2007-01-17",19.1555,19.3005,18.9622,19.0588,1916000.0],["2007-01-18",19.0749,19.1716,18.9299,18.9863,1325200.0],["2007-01-19",18.9138,19.0669,18.785,19.0427,1325300.0],["2007-01-22",19.0186,19.0911,18.8333,19.0105,829600.0],["2007-01-23",19.0105,19.2361,19.0105,19.2038,874100.0],["2007-01-24",19.1636,19.1797,18.8252,18.8333,1281600.0],["2007-01-25",18.793,18.9541,18.4708,18.4789,1288600.0],["2007-01-26",18.4064,18.6239,18.3419,18.4466,827900.0],["2007-01-29",18.5111,18.7044,18.4305,18.5675,655100.0],["2007-01-30",18.5272,18.6963,18.3661,18.4466,1163000.0],["2007-01-31",18.93,19.1958,18.5514,18.5997,2682900.0],["2007-02-01",18.648,18.9702,18.648,18.938,2373100.0],["2007-02-02",18.938,19.5099,18.938,19.4697,1644100.0],["2007-02-05",19.4616,20.0899,19.4052,20.0094,2399800.0],["2007-02-06",20.1221,20.3799,19.8805,20.1544,2124000.0],["2007-02-07",20.1302,21.6688,20.0738,20.9196,3832700.0],["2007-02-08",20.6538,20.7504,20.0174,20.5088,2894800.0],["2007-02-09",20.4524,20.6377,20.3235,20.3235,1305500.0],["2007-02-12",20.3396,20.4846,20.251,20.2913,811600.0],["2007-02-13",20.4282,20.541,20.243,20.2671,915800.0],["2007-02-14",20.5813,20.9196,20.4443,20.7424,1829900.0],["2007-02-15",20.6941,21.5238,20.6941,21.266,1138900.0],["2007-02-16",21.1854,21.266,20.7827,21.0002,697800.0],["2007-02-20",21.3465,21.3627,20.8874,21.0968,452500.0],["2007-02-21",20.9679,21.5399,20.9518,21.0404,1276600.0],["2007-02-22",20.984,21.1452,20.7263,20.8471,714700.0],["2007-02-23",20.686,21.1049,20.6538,20.9679,460300.0],["2007-02-26",20.8632,20.8632,20.5007,20.6296,858000.0],["2007-02-27",20.3904,20.439,19.9118,19.9281,1067100.0],["2007-02-28",19.9037,20.2281,19.7253,20.0578,920300.0],["2007-03-01",19.6766,20.5039,19.4009,20.2525,1207500.0],["2007-03-02",20.1957,20.1957,19.8713,19.9929,916300.0],["2007-03-05",19.9524,20.1389,19.6117,19.6117,1051800.0],["2007-03-06",19.6847,19.8469,19.4576,19.5712,1008900.0],["2007-03-07",19.4738,19.5874,19.3522,19.4414,1530600.0],["2007-03-08",19.4414,19.7009,19.3441,19.5468,733300.0],["2007-03-09",19.6036,19.7091,19.3603,19.4657,889900.0],["2007-03-12",19.4657,19.5387,19.3441,19.4414,867300.0],["2007-03-13",19.3846,19.8145,19.1656,19.1818,1267700.0],["2007-03-14",19.2467,19.8956,19.1819,19.8388,1602800.0],["2007-03-15",19.8713,20.0497,18.1842,19.8632,2037800.0],["2007-03-16",19.8713,19.8794,19.3522,19.409,1559300.0],["2007-03-19",19.6117,19.7902,19.3846,19.4252,1367900.0],["2007-03-20",19.4252,19.5468,19.2062,19.3116,1191200.0],["2007-03-21",19.3116,19.3116,18.5979,18.9142,3040600.0],["2007-03-22",18.8574,18.9466,18.6628,18.8412,1400800.0],["2007-03-23",18.9304,21.5583,18.9223,19.2954,2021500.0],["2007-03-26",19.2792,19.3684,18.9142,19.0359,943000.0],["2007-03-27",19.0359,19.4414,18.9466,19.4008,1387600.0],["2007-03-28",19.3441,19.3441,18.8574,18.9385,1348900.0],["2007-03-29",19.0278,19.1656,18.8737,19.1008,1075700.0],["2007-03-30",19.1007,19.1656,18.898,19.0683,900800.0],["2007-04-02",19.1575,19.2386,18.8736,19.0115,881200.0],["2007-04-03",19.044,19.1819,18.9223,18.9791,1005300.0],["2007-04-04",18.9385,19.1332,18.8899,19.1008,935000.0],["2007-04-05",18.9791,19.1819,18.898,19.0034,805900.0],["2007-04-09",19.0683,19.3522,19.0683,19.2224,657100.0],["2007-04-10",19.1413,19.5306,19.1008,19.482,1278500.0],["2007-04-11",19.4657,19.4901,19.2954,19.3846,873800.0],["2007-04-12",19.336,19.5874,19.1089,19.5468,705100.0],["2007-04-13",19.6604,19.7577,19.5306,19.7577,638800.0],["2007-04-16",19.7902,19.8713,19.5874,19.7334,729600.0],["2007-04-17",19.8145,19.9118,19.7172,19.8469,623600.0],["2007-04-18",19.855,20.3822,19.7091,19.9199,1430100.0],["2007-04-19",20.5039,20.5445,19.336,19.3846,1290400.0],["2007-04-20",19.5468,19.7334,19.2548,19.5874,1327500.0],["2007-04-23",19.5144,19.6279,19.4171,19.4495,554600.0],["2007-04-24",19.5063,19.6279,19.2386,19.2792,1026500.0],["2007-04-25",19.2954,19.3846,19.0359,19.0683,1144800.0],["2007-04-26",19.5793,19.5793,19.0359,19.2792,1048400.0],["2007-04-27",19.2792,19.2792,18.8493,19.044,1540200.0],["2007-04-30",19.0521,19.1413,18.9142,18.9791,1113800.0],["2007-05-01",18.9872,21.4123,18.7682,19.9362,13784900.0],["2007-05-02",19.8632,20.5201,19.7253,20.5039,3267400.0],["2007-05-03",20.4958,20.8932,20.2444,20.7391,2299100.0],["2007-05-04",20.9419,21.4123,20.8283,21.0149,1904800.0],["2007-05-07",21.1284,21.1284,20.877,20.9662,812900.0],["2007-05-08",20.9581,20.9662,20.658,20.7067,882500.0],["2007-05-09",20.658,20.9257,20.6418,20.7716,1078700.0],["2007-05-10",20.7391,20.8364,20.2768,20.4552,955700.0],["2007-05-11",20.4471,20.6256,20.293,20.3985,1242400.0],["2007-05-14",20.5201,20.6418,20.1389,20.1957,1049000.0],["2007-05-15",20.1633,20.3985,20.0092,20.1146,1363300.0],["2007-05-16",20.0984,20.3498,19.9929,20.2444,719600.0],["2007-05-17",20.1227,20.2362,19.8307,19.8875,968500.0],["2007-05-18",19.9362,20.0254,19.7658,19.9524,717900.0],["2007-05-21",19.9848,20.2525,19.9199,19.9524,994000.0],["2007-05-22",19.9524,20.3092,19.928,20.3011,1324600.0],["2007-05-23",20.3174,20.3579,20.1146,20.147,1213200.0],["2007-05-24",20.7148,20.7148,20.22,20.4309,1954600.0],["2007-05-25",20.4715,20.5282,20.2281,20.2768,898800.0],["2007-05-29",20.2768,20.8851,20.2768,20.658,2099600.0],["2007-05-30",19.9705,20.6171,19.6186,20.5434,1364900.0],["2007-05-31",19.8968,20.6007,19.8723,20.5516,978200.0],["2007-06-01",20.9527,21.4928,20.8954,21.3373,2188800.0],["2007-06-04",21.4437,21.9921,21.2064,21.2473,2521900.0],["2007-06-05",21.28,21.6893,21.1,21.5419,1268600.0],["2007-06-06",21.4028,21.4028,21.1082,21.2882,1384600.0],["2007-06-07",21.2064,21.5174,21.1409,21.321,1178500.0],["2007-06-08",21.4683,21.8939,21.3128,21.7302,1400200.0],["2007-06-11",21.7302,21.9594,21.4028,21.6975,1434800.0],["2007-06-12",21.542,21.6074,21.3783,21.4847,1283500.0],["2007-06-13",21.5665,21.6402,21.3701,21.6402,1103800.0],["2007-06-14",21.6156,21.6565,21.0427,21.1818,1947900.0],["2007-06-15",21.2964,21.3455,21.0591,21.1982,1348700.0],["2007-06-18",21.1982,21.2555,21.0427,21.1409,1154600.0],["2007-06-19",21.28,21.3537,20.8463,21.0591,1111600.0],["2007-06-20",21.0672,21.1,20.8463,20.8463,968400.0],["2007-06-21",21.1164,21.3537,20.8463,21.0918,957700.0],["2007-06-22",20.969,20.969,20.789,20.8299,1436300.0],["2007-06-25",20.8299,21.1491,20.8299,20.9772,866900.0],["2007-06-26",21.3864,21.3864,20.9608,20.969,1364700.0],["2007-06-27",20.969,21.1082,20.8381,21.0099,754700.0],["2007-06-28",20.8708,21.0181,20.8053,20.8217,469400.0],["2007-06-29",20.8053,21.0754,20.6498,20.789,621700.0],["2007-07-02",20.5598,20.5925,20.0114,20.1751,1969800.0],["2007-07-03",20.1915,20.2815,20.0114,20.2324,845000.0],["2007-07-05",20.1669,20.2733,20.0114,20.1915,1116700.0],["2007-07-06",20.2079,20.3388,20.1669,20.3224,577200.0],["2007-07-09",20.3143,20.3388,20.1751,20.2488,692000.0],["2007-07-10",20.1915,20.2651,19.7577,19.7986,1151800.0],["2007-07-11",19.7986,19.8068,19.4139,19.5858,1520000.0],["2007-07-12",19.5367,19.9132,19.4712,19.8805,893600.0],["2007-07-13",19.7577,19.9214,19.7331,19.8641,895100.0],["2007-07-16",19.6595,19.7413,19.4876,19.5285,1297900.0],["2007-07-17",19.5122,19.5613,19.3321,19.3403,1034700.0],["2007-07-18",19.3403,19.3976,19.2257,19.3894,1217300.0],["2007-07-19",19.4385,19.5449,19.2257,19.3485,1176300.0],["2007-07-20",19.193,19.2093,18.9229,18.9883,1574000.0],["2007-07-23",19.1193,19.1848,18.9474,19.0129,686900.0],["2007-07-24",18.9883,19.152,18.8738,19.0047,857400.0],["2007-07-25",19.0702,19.5203,18.9311,19.3239,1223800.0],["2007-07-26",18.9065,19.2339,18.5054,18.6691,1167300.0],["2007-07-27",18.62,18.6773,18.219,18.5055,1170100.0],["2007-07-30",18.4154,18.4973,18.0307,18.44,1294500.0],["2007-07-31",18.5791,19.373,18.4645,18.7101,1169200.0],["2007-08-01",18.6691,19.0866,18.4318,18.751,984900.0],["2007-08-02",18.7183,18.7183,18.3336,18.53,1040900.0],["2007-08-03",18.6691,18.6773,18.1535,18.2926,884500.0],["2007-08-06",18.3909,19.1193,18.1699,18.7428,1266100.0],["2007-08-07",18.62,18.7674,18.2108,18.6446,1123000.0],["2007-08-08",18.8656,19.0456,18.6855,18.8165,2098900.0],["2007-08-09",18.4809,19.0211,18.44,18.5873,2235200.0],["2007-08-10",18.5791,18.5791,18.0062,18.2599,1006600.0],["2007-08-13",18.2517,18.3008,18.0553,18.1371,820500.0],["2007-08-14",18.2108,18.2599,17.3023,17.4987,1834200.0],["2007-08-15",17.5069,18.2108,17.4496,17.9243,859100.0],["2007-08-16",17.7197,18.3336,17.4578,18.3172,1465200.0],["2007-08-17",18.53,18.7837,17.7606,17.9653,1303600.0],["2007-08-20",17.9243,18.1126,17.7279,17.9325,462300.0],["2007-08-21",17.9325,18.1044,17.7607,18.0062,633200.0],["2007-08-22",18.0062,18.1208,17.8343,18.0062,1071600.0],["2007-08-23",18.0062,18.2108,17.9407,18.1699,890100.0],["2007-08-24",18.0962,18.3827,18.0062,18.3745,641600.0],["2007-08-27",18.2926,18.3745,18.0389,18.088,499900.0],["2007-08-28",17.9571,18.0062,17.4742,17.4742,930000.0],["2007-08-29",17.5151,17.7934,17.3842,17.777,1030300.0],["2007-08-30",17.7274,18.5298,17.5868,18.1245,1195700.0],["2007-08-31",18.2816,18.4719,18.1658,18.1824,1207300.0],["2007-09-04",18.232,18.232,17.8184,18.1327,925400.0],["2007-09-05",18.05,18.2403,17.9507,18.1906,609400.0],["2007-09-06",18.1906,18.1906,17.7439,17.868,1287600.0],["2007-09-07",17.7439,17.8846,17.5537,17.5868,1392600.0],["2007-09-10",17.7439,17.7439,17.0242,17.1401,1520200.0],["2007-09-11",17.1566,17.1566,16.7182,16.8174,1466500.0],["2007-09-12",16.7513,17.0739,16.7016,16.925,2507200.0],["2007-09-13",17.0243,17.0325,16.4783,16.743,1643900.0],["2007-09-14",16.6934,16.8505,16.3046,16.379,1690900.0],["2007-09-17",16.2053,16.3873,15.8248,16.2549,1959300.0],["2007-09-18",16.2549,16.6189,16.1226,16.6024,1169100.0],["2007-09-19",16.7513,17.0242,16.5114,16.6106,1997400.0],["2007-09-20",16.6851,16.6934,16.1888,16.288,1837100.0],["2007-09-21",16.2963,16.4783,16.1805,16.3873,1212500.0],["2007-09-24",16.3294,16.5031,16.1143,16.1722,1234700.0],["2007-09-25",16.5775,16.5775,15.891,16.1474,1344700.0],["2007-09-26",16.2218,16.2218,15.8165,15.8992,1423500.0],["2007-09-27",15.9737,16.6106,15.8496,15.924,2413400.0],["2007-09-28",16.0481,16.4948,15.924,16.3459,2352800.0],["2007-10-01",16.9498,16.9663,16.379,16.7844,2719700.0],["2007-10-02",16.8505,16.9332,16.7099,16.8505,1564400.0],["2007-10-03",16.7761,16.8257,16.1722,16.3956,1660600.0],["2007-10-04",16.4535,16.6024,16.3294,16.5114,1293000.0],["2007-10-05",16.5031,16.6272,16.4121,16.5445,1285200.0],["2007-10-08",16.5445,16.5693,16.4204,16.4535,926800.0],["2007-10-09",16.5279,16.6768,16.379,16.4535,1043400.0],["2007-10-10",16.5031,16.8754,16.4617,16.6934,1270900.0],["2007-10-11",16.8174,16.9746,16.4038,16.4369,682100.0],["2007-10-12",16.4204,16.5445,16.1308,16.3128,1165000.0],["2007-10-15",16.2301,16.3128,15.8413,15.9902,1211100.0],["2007-10-16",16.0068,16.1557,15.4608,15.6428,1474100.0],["2007-10-17",15.1795,15.345,15.0968,15.2871,6460900.0],["2007-10-18",15.2788,15.4112,14.9562,15.3119,2500100.0],["2007-10-19",15.3202,15.3202,14.9893,15.0389,2194200.0],["2007-10-22",14.9645,15.2623,14.9314,15.2292,1881200.0],["2007-10-23",15.8,16.743,15.7172,16.7264,6016400.0],["2007-10-24",16.6272,16.9912,16.47,16.8423,4132400.0],["2007-10-25",16.8092,17.1814,16.743,17.0821,2444800.0],["2007-10-26",17.289,17.322,16.6934,16.8092,2035200.0],["2007-10-29",16.9167,17.0904,16.8836,16.9581,1434000.0],["2007-10-30",17.0821,17.1566,16.3956,16.4286,1546700.0],["2007-10-31",16.4121,16.4286,15.8579,16.1805,2788900.0],["2007-11-01",16.1308,16.2301,15.6262,15.6924,1521800.0],["2007-11-02",15.7007,15.7586,15.4608,15.6097,1187600.0],["2007-11-05",15.6511,15.7751,15.3119,15.4194,782700.0],["2007-11-06",15.4443,15.5683,14.89,15.1216,1899600.0],["2007-11-07",14.9396,15.0885,14.89,14.8983,1408200.0],["2007-11-08",14.9727,15.2209,14.8321,15.1464,1536300.0],["2007-11-09",15.1134,15.6428,14.89,15.3367,2298200.0],["2007-11-12",15.7172,15.7172,15.2457,15.2871,1237100.0],["2007-11-13",15.4194,15.8661,15.3119,15.8661,1277000.0],["2007-11-14",15.9985,15.9985,15.6924,15.7586,1749800.0],["2007-11-15",15.7255,16.6437,15.5022,15.5931,1679000.0],["2007-11-16",15.7586,15.8082,15.3698,15.5601,818400.0],["2007-11-19",15.5104,15.5932,14.7659,14.8735,1404900.0],["2007-11-20",14.8404,14.9893,14.4516,14.6832,3416300.0],["2007-11-21",14.5343,14.6832,13.856,14.1786,2748000.0],["2007-11-23",14.2861,14.3854,14.0132,14.2779,655800.0],["2007-11-26",14.3109,14.4516,14.1455,14.2117,2408900.0],["2007-11-27",14.1041,14.2117,13.8477,13.9222,1563700.0],["2007-11-28",13.5665,13.9139,13.2521,13.8229,6768500.0],["2007-11-29",13.8397,14.1249,13.8229,14.0829,2446800.0],["2007-11-30",14.2255,14.3597,13.7726,13.8397,4932600.0],["2007-12-03",13.9068,13.9068,13.6384,13.7977,1900300.0],["2007-12-04",13.7474,14.5778,13.7474,14.2171,2414900.0],["2007-12-05",14.5275,14.5694,13.7977,14.0242,2152900.0],["2007-12-06",14.0158,14.4016,14.0158,14.301,1220600.0],["2007-12-07",14.3597,14.452,14.0074,14.0829,1021400.0],["2007-12-10",14.0829,14.2255,13.9235,14.192,1339900.0],["2007-12-11",14.2842,14.2926,13.8397,13.9319,1153400.0],["2007-12-12",14.2171,14.5442,13.999,14.1584,1800700.0],["2007-12-13",14.0326,14.3429,13.9571,14.2423,1536800.0],["2007-12-14",14.0577,14.1668,13.8397,13.8648,1332600.0],["2007-12-17",14.0997,14.1836,13.8397,13.9068,1347200.0],["2007-12-18",13.8397,14.4268,13.8397,14.1248,2036300.0],["2007-12-19",14.2003,14.2926,13.9152,14.2674,1410200.0],["2007-12-20",14.3933,14.5442,14.0326,14.5191,2403100.0],["2007-12-21",14.67,14.972,14.5191,14.8043,4527500.0],["2007-12-24",14.6868,14.8797,14.5694,14.6617,541500.0],["2007-12-26",14.4771,14.7036,14.4771,14.7036,1128400.0],["2007-12-27",14.6784,14.6868,14.3429,14.5275,1181800.0],["2007-12-28",14.4604,14.7539,14.41,14.5358,1399100.0],["2007-12-31",14.452,14.863,14.452,14.7036,2039800.0],["2008-01-02",14.67,14.8881,14.3513,14.6365,3401100.0],["2008-01-03",14.8042,14.9385,14.5778,14.821,2990100.0],["2008-01-04",14.7623,14.8797,14.1332,14.2507,2765500.0],["2008-01-07",14.3429,14.5946,13.9487,14.0745,3887200.0],["2008-01-08",14.1249,14.2423,13.479,13.5042,2404000.0],["2008-01-09",13.4958,13.5629,12.6822,13.1099,3296200.0],["2008-01-10",12.9338,13.7306,12.7912,13.5461,2008600.0],["2008-01-11",13.5461,13.6719,13.2945,13.4203,2144500.0],["2008-01-14",13.5713,13.5713,13.1099,13.2358,1556700.0],["2008-01-15",13.1099,13.1099,12.5396,12.548,3097400.0],["2008-01-16",12.5144,13.2861,12.5144,12.9757,3639300.0],["2008-01-17",12.959,13.2022,12.5564,12.6151,6121300.0],["2008-01-18",12.7409,12.8667,12.3131,12.4893,2354200.0],["2008-01-22",12.1202,12.2712,11.8853,12.1454,4375500.0],["2008-01-23",11.8518,13.0764,11.7511,12.5312,3515900.0],["2008-01-24",12.506,12.6402,12.3802,12.4305,2804100.0],["2008-01-25",12.5647,12.6738,12.1873,12.2963,2783300.0],["2008-01-28",12.397,13.6719,12.3299,13.479,6926200.0],["2008-01-29",13.4119,13.6132,12.6654,13.4706,3185000.0],["2008-01-30",13.6551,14.2171,13.3867,13.9655,5324700.0],["2008-01-31",13.4203,14.1668,13.0261,14.041,7356200.0],["2008-02-01",14.0913,14.6281,13.9739,14.5191,4524000.0],["2008-02-04",14.5191,14.5191,13.8229,14.2758,2751800.0],["2008-02-05",14.0661,14.3345,13.8984,14.041,3370700.0],["2008-02-06",14.1081,14.1919,13.8397,13.9152,1732300.0],["2008-02-07",13.9235,14.1919,13.8061,14.0997,1950000.0],["2008-02-08",13.9319,14.1081,13.4622,14.0745,2140600.0],["2008-02-11",14.2507,14.4016,14.0997,14.3933,1596600.0],["2008-02-12",14.2842,15.2236,14.2842,14.8797,2020600.0],["2008-02-13",15.1817,15.2236,14.9133,15.081,1491600.0],["2008-02-14",15.9282,15.9282,15.0559,15.8024,2104500.0],["2008-02-15",15.7101,15.8275,15.6011,15.6766,2526600.0],["2008-02-19",15.3159,16.6076,15.3159,16.6076,5359400.0],["2008-02-20",16.5657,17.698,16.2721,17.6728,6894100.0],["2008-02-21",17.6728,17.6728,16.2889,16.5153,6413300.0],["2008-02-22",16.5489,16.5489,15.5591,15.9618,7412500.0],["2008-02-25",15.1062,17.0438,15.1062,16.4315,2019100.0],["2008-02-26",16.3979,16.616,16.0037,16.0624,1173900.0],["2008-02-27",15.9953,16.0456,15.5424,15.6766,1172600.0],["2008-02-28",15.787,15.804,15.0906,15.753,2515300.0],["2008-02-29",15.753,16.4239,15.3963,15.8209,1543800.0],["2008-03-03",15.7275,15.8634,15.184,15.4897,1265800.0],["2008-03-04",15.252,15.6851,14.9717,15.6341,1370600.0],["2008-03-05",15.5152,16.1351,15.1161,16.0163,1519700.0],["2008-03-06",15.9738,15.9738,14.9038,14.9208,1791400.0],["2008-03-07",14.9887,15.0481,14.5641,14.6745,999900.0],["2008-03-10",14.6575,15.0227,14.3433,14.6235,1093300.0],["2008-03-11",14.9208,15.7955,14.3093,15.7955,934300.0],["2008-03-12",15.702,16.7975,15.5152,16.4748,2560300.0],["2008-03-13",16.1691,16.339,15.4812,16.2201,1807800.0],["2008-03-14",16.4918,16.4918,15.2689,15.7105,1261800.0],["2008-03-17",15.3709,16.2031,15.1331,15.9144,2339200.0],["2008-03-18",15.8464,16.2455,15.3199,16.0927,1385300.0],["2008-03-19",16.1351,16.9419,15.9908,16.2031,1452300.0],["2008-03-20",16.2031,16.6617,16.0247,16.5428,1729400.0],["2008-03-24",16.6956,17.426,16.4748,17.2731,1327400.0],["2008-03-25",17.2222,17.4429,16.823,17.409,1115400.0],["2008-03-26",17.2646,17.409,16.5682,17.3071,1260500.0],["2008-03-27",17.2816,17.2816,16.1691,16.1946,1782900.0],["2008-03-28",16.857,16.857,15.6086,15.6511,1529700.0],["2008-03-31",16.6107,16.6107,15.252,16.0332,2334600.0],["2008-04-01",16.1266,16.3559,15.8634,16.305,1602300.0],["2008-04-02",16.5003,16.6277,16.1861,16.5003,1981900.0],["2008-04-03",16.6192,17.1287,16.4409,16.9844,955500.0],["2008-04-04",16.9759,17.0948,16.1776,16.3814,1125800.0],["2008-04-07",16.3984,16.5598,16.1946,16.4324,676100.0],["2008-04-08",16.5513,16.5598,16.1946,16.4154,952600.0],["2008-04-09",16.339,16.8485,16.2116,16.5937,930000.0],["2008-04-10",16.5598,16.823,16.2031,16.6956,912200.0],["2008-04-11",16.8145,16.9079,16.0417,16.1861,721200.0],["2008-04-14",16.2201,16.305,15.9568,16.1861,783400.0],["2008-04-15",16.254,16.4409,16.1436,16.3899,612600.0],["2008-04-16",16.4154,17.341,16.254,16.5598,1086200.0],["2008-04-17",16.1436,16.6022,15.7445,16.4918,2023300.0],["2008-04-18",15.8634,16.7805,15.8634,16.2965,1769300.0],["2008-04-21",16.4494,17.2391,16.3475,17.1967,1771000.0],["2008-04-22",17.0948,17.1967,16.5513,16.6532,1593100.0],["2008-04-23",16.6192,17.0523,16.4748,16.806,1107300.0],["2008-04-24",16.8655,17.7317,16.6277,17.4769,1408100.0],["2008-04-25",17.6213,17.9525,17.0693,17.7317,1321700.0],["2008-04-28",17.6383,17.7317,17.0778,17.2476,780900.0],["2008-04-29",17.4429,17.4769,16.5513,16.6447,1331800.0],["2008-04-30",16.7296,16.874,16.5173,16.5598,1105900.0],["2008-05-01",16.4748,17.1542,16.4324,16.9674,1240800.0],["2008-05-02",17.1797,17.2137,16.6871,16.789,464200.0],["2008-05-05",16.6277,16.9164,16.5003,16.7126,551700.0],["2008-05-06",16.5598,16.9079,16.5088,16.8145,945700.0],["2008-05-07",16.7551,16.806,16.4069,16.4663,1476300.0],["2008-05-08",16.4409,16.6956,16.4324,16.5428,877800.0],["2008-05-09",16.3559,16.9419,16.3559,16.7041,1024500.0],["2008-05-12",16.6532,17.0268,16.5428,16.6192,881700.0],["2008-05-13",16.5598,16.7211,16.3729,16.4154,1203800.0],["2008-05-14",16.5343,16.7211,16.4154,16.5682,648100.0],["2008-05-15",16.4918,16.6277,16.2455,16.3135,1277000.0],["2008-05-16",16.2795,16.3559,15.6341,15.6851,1816200.0],["2008-05-19",15.719,16.1097,15.6341,15.8209,786200.0],["2008-05-20",15.753,15.8209,15.3454,15.5237,1004600.0],["2008-05-21",15.5747,15.5747,14.9462,15.0991,999800.0],["2008-05-22",15.1246,15.3793,14.9802,15.167,1497900.0],["2008-05-23",15.1585,15.235,14.7764,14.8189,686400.0],["2008-05-27",14.7679,14.9972,14.6575,14.8528,810100.0],["2008-05-28",14.8613,14.9462,14.5896,14.6235,959700.0],["2008-05-29",14.7096,15.1486,14.6494,15.0883,1053000.0],["2008-05-30",15.0625,15.1572,14.899,14.9936,932400.0],["2008-06-02",15.0625,15.1916,14.5891,14.7182,1238800.0],["2008-06-03",14.8387,15.0625,14.7268,14.8301,1072700.0],["2008-06-04",14.8215,15.0109,14.7354,14.8645,661300.0],["2008-06-05",15.0109,15.0797,14.8473,14.9936,563800.0],["2008-06-06",14.7871,14.8731,14.4256,14.4772,1175000.0],["2008-06-09",14.5116,14.5891,14.0124,14.1243,959200.0],["2008-06-10",14.2448,14.7354,14.1243,14.4342,1315000.0],["2008-06-11",14.3051,14.4256,14.1588,14.2793,1293900.0],["2008-06-12",14.2276,14.6063,14.219,14.2362,863500.0],["2008-06-13",14.2448,14.5375,14.1157,14.3395,671700.0],["2008-06-16",14.2362,14.3567,14.0124,14.262,690900.0],["2008-06-17",14.2104,14.4256,14.1588,14.219,808300.0],["2008-06-18",14.2879,14.3567,13.8747,13.9091,1467400.0],["2008-06-19",13.8747,14.0469,13.8317,13.8575,1206800.0],["2008-06-20",13.7973,13.9264,13.0743,13.6768,1696300.0],["2008-06-23",13.7714,13.7714,13.453,13.5735,1003000.0],["2008-06-24",13.5563,13.5993,13.298,13.4271,952600.0],["2008-06-25",13.4358,13.8833,13.3583,13.8145,912700.0],["2008-06-26",13.694,13.8919,13.5821,13.6079,1224300.0],["2008-06-27",13.5735,13.6595,13.2808,13.4702,3688600.0],["2008-06-30",13.4444,13.5132,13.2206,13.2464,1325800.0],["2008-07-01",13.4271,13.5649,13.1001,13.4616,2190100.0],["2008-07-02",13.539,13.6681,13.1001,13.1173,1330700.0],["2008-07-03",13.5735,13.5735,12.8677,13.1087,746500.0],["2008-07-07",13.1861,13.2636,12.7128,12.8074,985000.0],["2008-07-08",12.7214,12.9882,12.5664,12.9624,846200.0],["2008-07-09",13.0054,13.0054,11.9725,12.0586,2135600.0],["2008-07-10",12.007,12.1963,11.5422,11.7229,1878100.0],["2008-07-11",11.4561,11.809,11.2151,11.7488,1923600.0],["2008-07-14",11.8004,11.8004,11.1893,11.37,1751200.0],["2008-07-15",11.2495,11.4475,10.8536,11.0602,4640700.0],["2008-07-16",11.0516,11.1376,10.3974,10.8364,3785200.0],["2008-07-17",10.8364,11.4389,10.7589,11.4389,1302700.0],["2008-07-18",11.4561,11.4561,10.8278,10.8966,2085000.0],["2008-07-21",10.8966,11.4647,10.8536,11.3098,2457900.0],["2008-07-22",11.2065,11.2754,10.9999,11.0688,2793500.0],["2008-07-23",11.2323,11.5508,10.6556,11.3614,3589000.0],["2008-07-24",11.3873,11.3873,10.7331,10.7417,1345900.0],["2008-07-25",10.802,10.888,10.5524,10.6729,1441500.0],["2008-07-28",10.5954,10.845,10.4663,10.4663,1279900.0],["2008-07-29",10.4577,10.8708,10.4577,10.8364,1288400.0],["2008-07-30",10.9397,11.1376,10.6901,10.9569,1261400.0],["2008-07-31",10.802,10.9483,10.7245,10.8364,1089000.0],["2008-08-01",10.7503,12.489,10.7503,11.1118,1891400.0],["2008-08-04",11.1032,11.1721,10.888,11.1032,908200.0],["2008-08-05",11.2151,11.6541,11.1893,11.6024,1247900.0],["2008-08-06",11.7832,11.9123,11.4733,11.6196,873100.0],["2008-08-07",11.6541,11.7488,11.1376,11.1807,1001900.0],["2008-08-08",11.2668,11.6713,11.1807,11.5336,1232000.0],["2008-08-11",11.4475,12.1705,11.4475,12.1275,1938100.0],["2008-08-12",12.2566,12.2566,11.2668,11.3959,1948400.0],["2008-08-13",11.5852,11.5852,10.6729,10.9913,2389500.0],["2008-08-14",10.9483,11.7488,10.6815,11.6885,2851800.0],["2008-08-15",11.8348,12.248,11.7488,11.9811,1821000.0],["2008-08-18",11.9639,12.2221,11.6885,11.8951,1283100.0],["2008-08-19",11.8693,11.8693,11.4045,11.5078,1309100.0],["2008-08-20",11.5164,11.5766,10.8966,11.1721,1981400.0],["2008-08-21",10.9053,11.3012,10.9053,11.2668,1244700.0],["2008-08-22",11.1893,11.5508,11.0516,11.37,1573600.0],["2008-08-25",11.3442,11.3528,10.9827,11.086,979900.0],["2008-08-26",11.1721,11.1721,10.7675,10.8966,1130000.0],["2008-08-27",11.0085,11.1807,10.7848,11.0688,880200.0],["2008-08-28",11.2441,11.3668,10.9724,11.3142,1242100.0],["2008-08-29",11.2966,11.4544,11.2441,11.3843,1203600.0],["2008-09-02",11.4018,12.0942,11.3668,11.4982,933900.0],["2008-09-03",11.6034,12.1029,11.4982,11.9539,1374700.0],["2008-09-04",11.8575,11.9189,11.2265,11.6735,1822100.0],["2008-09-05",11.6121,11.9627,11.3405,11.8926,1245800.0],["2008-09-08",12.1555,12.5411,12.0942,12.4885,1223000.0],["2008-09-09",12.5762,13.1371,12.1643,12.2694,2811000.0],["2008-09-10",12.436,12.5236,11.9364,12.2344,1548700.0],["2008-09-11",12.2169,13.4526,12.2169,13.3474,3074500.0],["2008-09-12",13.1458,14.0748,13.1458,13.3649,3373600.0],["2008-09-15",12.804,13.4438,11.7261,11.8225,3132800.0],["2008-09-16",11.5771,12.5937,11.5771,12.2607,1547300.0],["2008-09-17",12.0241,12.4447,11.9364,11.9364,1548500.0],["2008-09-18",12.0942,13.4263,12.0942,13.3649,2703900.0],["2008-09-19",13.7505,14.6795,12.9793,13.2335,4386500.0],["2008-09-22",13.0231,13.4789,12.5236,12.7076,1126000.0],["2008-09-23",13.5753,13.6191,12.7164,12.9618,956500.0],["2008-09-24",12.9881,13.5051,12.5499,12.655,777200.0],["2008-09-25",12.9267,13.5753,12.7865,13.0494,1136400.0],["2008-09-26",13.0932,13.3211,12.6813,13.0757,1085000.0],["2008-09-29",13.067,13.1458,12.1205,12.5762,1158700.0],["2008-09-30",12.7252,13.1458,12.3834,12.5236,915800.0],["2008-10-01",12.62,13.3211,12.1906,12.9881,1565100.0],["2008-10-02",13.1458,13.2335,12.138,12.1467,2124800.0],["2008-10-03",12.2957,12.918,11.5333,11.5859,1450500.0],["2008-10-06",10.8847,11.656,10.7445,11.4369,1896000.0],["2008-10-07",11.5946,11.9627,11.1038,11.7436,1679500.0],["2008-10-08",11.3931,12.2256,10.9549,11.6209,2010300.0],["2008-10-09",11.5596,11.7699,10.6656,10.6656,1452300.0],["2008-10-10",10.0785,12.5324,9.8331,11.9189,2754300.0],["2008-10-13",11.9452,12.4622,10.9724,11.0688,1747800.0],["2008-10-14",11.3931,14.1011,11.2441,11.4106,1710300.0],["2008-10-15",11.1915,11.2791,10.3589,10.5605,1840900.0],["2008-10-16",10.5167,11.025,10.2187,10.9812,1547900.0],["2008-10-17",10.7971,11.4982,10.3852,10.9636,1260600.0],["2008-10-20",11.8663,11.9277,10.4728,11.4632,1635600.0],["2008-10-21",11.8312,11.8312,10.2888,10.4115,1343100.0],["2008-10-22",10.0697,10.4641,9.3598,9.3598,1461900.0],["2008-10-23",9.5702,9.649,8.3345,9.3774,2085200.0],["2008-10-24",7.7648,8.8515,7.7648,8.3695,2035600.0],["2008-10-27",8.2819,8.4834,7.8174,8.3345,2087100.0],["2008-10-28",8.3432,8.834,8.2731,8.834,1457900.0],["2008-10-29",8.7639,8.8428,8.387,8.5185,1536800.0],["2008-10-30",8.7113,8.8252,8.4747,8.7025,1079700.0],["2008-10-31",8.6675,8.9041,8.5711,8.7639,1872400.0],["2008-11-03",8.7201,8.9304,8.501,8.6675,1163400.0],["2008-11-04",8.8077,9.2459,8.5886,9.0093,1150400.0],["2008-11-05",8.8866,9.0268,8.5798,8.6237,1145900.0],["2008-11-06",8.5536,8.7639,8.2118,8.2643,818400.0],["2008-11-07",8.5974,8.5974,7.9839,8.1679,783500.0],["2008-11-10",8.2731,8.2731,7.5545,7.6071,1017400.0],["2008-11-11",7.572,7.6158,7.1163,7.3441,1166100.0],["2008-11-12",7.2477,7.2653,6.7307,6.7482,915800.0],["2008-11-13",6.941,7.0987,6.4239,6.9761,3018400.0],["2008-11-14",6.8534,7.0637,6.3538,6.4327,2384000.0],["2008-11-17",6.2837,6.4853,6.1347,6.2224,1345700.0],["2008-11-18",6.2048,6.3012,6.0646,6.2048,1718400.0],["2008-11-19",6.126,6.2837,5.5475,5.5651,1425100.0],["2008-11-20",5.4424,5.5475,4.9867,5.0129,1645700.0],["2008-11-21",5.0305,5.2233,4.3381,4.6799,2490000.0],["2008-11-24",4.7325,5.8455,4.7325,5.8192,2231700.0],["2008-11-25",6.0208,6.4327,5.9244,6.3012,2373300.0],["2008-11-26",6.1775,6.4073,6.0626,6.4073,1533400.0],["2008-11-28",6.4073,6.7166,6.2659,6.6636,834000.0],["2008-12-01",6.5487,6.7254,6.1245,6.1598,1432400.0],["2008-12-02",6.2305,6.4515,6.0626,6.3543,2425900.0],["2008-12-03",6.2394,6.9906,6.204,6.8492,1864700.0],["2008-12-04",6.7696,7.2469,6.6989,7.0171,2049700.0],["2008-12-05",7.1055,7.132,6.3896,6.752,1972200.0],["2008-12-08",6.8845,7.839,6.7166,6.9375,2083700.0],["2008-12-09",6.1863,6.8757,6.1863,6.4957,1253600.0],["2008-12-10",6.5575,6.6282,5.9919,6.4426,1521000.0],["2008-12-11",6.4073,6.8227,6.2924,6.5222,1463200.0],["2008-12-12",6.3189,6.5752,6.204,6.5487,1359900.0],["2008-12-15",6.5575,6.5575,5.9566,6.2836,1714900.0],["2008-12-16",6.3277,6.5133,6.0184,6.3101,1937300.0],["2008-12-17",6.2305,6.2482,6.098,6.1245,1924800.0],["2008-12-18",6.1245,6.2659,5.8417,5.8859,1194300.0],["2008-12-19",6.3984,6.3984,5.5589,5.8328,3708200.0],["2008-12-22",5.7268,5.9389,5.6738,5.8859,1724200.0],["2008-12-23",6.0273,6.1422,5.5324,5.5942,2343500.0],["2008-12-24",5.5854,5.5854,5.2672,5.3026,654200.0],["2008-12-26",5.3114,6.2129,4.9844,6.1863,1592100.0],["2008-12-29",6.0096,6.257,5.3998,6.204,1452600.0],["2008-12-30",6.1156,6.3454,5.9389,6.204,1113700.0],["2008-12-31",6.204,6.6459,6.204,6.478,1806300.0],["2009-01-02",6.3719,6.8138,6.3719,6.7078,869800.0],["2009-01-05",6.6636,6.805,6.257,6.7166,965100.0],["2009-01-06",6.7608,6.9022,6.6636,6.805,1006300.0],["2009-01-07",6.6371,6.7608,6.4161,6.4868,736800.0],["2009-01-08",6.4692,6.5045,6.2482,6.4692,827700.0],["2009-01-09",6.5045,6.5398,6.1863,6.2394,677400.0],["2009-01-12",6.1863,6.2129,5.9389,5.9654,720500.0],["2009-01-13",5.8594,6.1068,5.8417,6.0184,852100.0],["2009-01-14",5.8505,5.9035,5.497,5.5324,1273600.0],["2009-01-15",5.4793,5.6472,5.1789,5.4617,1349200.0],["2009-01-16",5.497,5.6914,5.2407,5.6649,1523100.0],["2009-01-20",5.7356,5.824,5.17,5.223,1295000.0],["2009-01-21",5.3203,5.4086,5.0021,5.3026,1028400.0],["2009-01-22",5.117,5.4086,4.79,4.9314,1133000.0],["2009-01-23",4.8607,5.2319,4.7635,5.0816,1308500.0],["2009-01-26",4.9844,5.3733,4.9844,5.0551,1094900.0],["2009-01-27",5.0551,5.2849,4.896,4.9491,1484800.0],["2009-01-28",5.0905,5.4705,5.0905,5.2849,1465200.0],["2009-01-29",5.2142,5.2937,4.8695,4.9226,985200.0],["2009-01-30",4.9226,5.0375,4.3128,4.3923,1743300.0],["2009-02-02",4.357,4.3835,4.1448,4.2951,1199200.0],["2009-02-03",4.3128,4.5072,4.136,4.5072,1516300.0],["2009-02-04",4.4807,4.516,4.2332,4.2332,1017000.0],["2009-02-05",4.2332,4.3746,4.1802,4.3304,670700.0],["2009-02-06",4.3128,4.6398,4.2509,4.463,1374600.0],["2009-02-09",4.5072,4.5072,4.1714,4.1714,856300.0],["2009-02-10",4.1272,4.2421,3.7383,3.7383,1835500.0],["2009-02-11",3.7383,3.9062,3.6941,3.8267,857600.0],["2009-02-12",3.7825,3.8179,3.5792,3.809,840200.0],["2009-02-13",3.8179,3.8179,3.5262,3.5881,1004500.0],["2009-02-17",3.482,3.482,3.2964,3.3318,868700.0],["2009-02-18",3.3406,3.3848,3.2257,3.2788,826000.0],["2009-02-19",3.5527,3.5527,3.0578,3.102,1428300.0],["2009-02-20",3.0667,3.6588,3.0401,3.5969,3018300.0],["2009-02-23",3.5792,3.6323,3.4644,3.5262,1565600.0],["2009-02-24",3.482,3.6853,3.376,3.4909,1899700.0],["2009-02-25",3.482,3.6058,3.0843,3.4997,1507300.0],["2009-02-26",3.5174,3.7118,3.4202,3.7118,1889100.0],["2009-02-27",3.6058,3.703,3.4732,3.6499,2168800.0],["2009-03-02",3.6411,3.6411,3.3583,3.5616,1753000.0],["2009-03-03",3.6588,3.8444,3.4467,3.6146,2227100.0],["2009-03-04",3.6676,4.1449,3.5881,3.8797,1774500.0],["2009-03-05",3.7383,3.8002,3.4202,3.6058,2509300.0],["2009-03-06",3.6234,3.8179,3.429,3.5969,757400.0],["2009-03-09",3.5527,3.8267,3.4378,3.4467,1145800.0],["2009-03-10",3.5085,3.6765,3.3583,3.5527,1149600.0],["2009-03-11",3.7913,3.7913,3.3053,3.4113,1881600.0],["2009-03-12",3.376,3.8444,3.102,3.6676,2548600.0],["2009-03-13",3.756,3.8974,3.6234,3.756,878200.0],["2009-03-16",3.7913,3.8444,3.5969,3.6323,1598300.0],["2009-03-17",3.7118,3.7383,3.5792,3.7383,987500.0],["2009-03-18",3.6765,4.03,3.6411,3.9151,792000.0],["2009-03-19",4.0918,4.2421,3.9151,3.9769,967200.0],["2009-03-20",3.9946,4.0034,3.6588,3.9062,2029400.0],["2009-03-23",3.9858,4.1979,3.9504,4.1979,1005000.0],["2009-03-24",4.1449,4.4188,3.9946,4.0211,1926900.0],["2009-03-25",4.0388,4.3304,3.8974,4.0388,1553600.0],["2009-03-26",4.0653,4.4011,4.0123,4.4011,837800.0],["2009-03-27",4.3393,4.5956,4.2774,4.4807,1916500.0],["2009-03-30",4.4188,4.4542,4.0565,4.083,975100.0],["2009-03-31",4.2332,4.2332,3.9416,3.9946,945200.0],["2009-04-01",3.9946,4.1095,3.862,4.03,1114900.0],["2009-04-02",4.1095,4.4984,4.1095,4.3835,1088200.0],["2009-04-03",4.4011,4.4895,4.1625,4.463,676000.0],["2009-04-06",4.4542,4.6574,4.3216,4.6486,734500.0],["2009-04-07",4.5602,4.6928,4.2421,4.2686,662300.0],["2009-04-08",4.2774,4.3658,4.2067,4.2774,424500.0],["2009-04-09",4.4895,4.8519,4.3304,4.7812,853600.0],["2009-04-13",4.7635,4.8961,4.5602,4.6839,818200.0],["2009-04-14",4.6663,5.0198,4.4277,4.843,1490500.0],["2009-04-15",4.79,5.2761,4.7546,5.0728,1143500.0],["2009-04-16",5.0993,5.3821,4.9049,5.2319,1023000.0],["2009-04-17",5.2584,6.0715,5.2142,5.9301,1466500.0],["2009-04-20",5.7268,5.7268,5.1258,5.17,1788200.0],["2009-04-21",4.9049,4.9049,4.1802,4.3658,2700000.0],["2009-04-22",4.3304,4.4895,4.2067,4.3658,1987000.0],["2009-04-23",4.3658,4.5691,4.1183,4.5337,1619900.0],["2009-04-24",4.5514,4.9049,4.3923,4.9049,1419700.0],["2009-04-27",4.8342,4.8342,4.5249,4.5514,1034500.0],["2009-04-28",4.4895,4.4984,4.3039,4.4277,677200.0],["2009-04-29",4.4542,4.7988,4.4277,4.7458,941100.0],["2009-04-30",4.7723,5.4705,4.7546,4.7546,1329900.0],["2009-05-01",4.7635,4.843,4.6574,4.7723,581000.0],["2009-05-04",4.8872,5.3026,4.4542,5.2761,2383600.0],["2009-05-05",5.2054,5.5058,5.1965,5.444,1300100.0],["2009-05-06",5.4882,5.718,5.3821,5.5765,842400.0],["2009-05-07",5.6384,5.6738,5.3468,5.4175,1274400.0],["2009-05-08",5.5677,5.7356,5.4351,5.7268,1321100.0],["2009-05-11",5.5589,6.151,5.55,6.0184,2143200.0],["2009-05-12",6.0361,6.2659,5.9124,6.1775,3142600.0],["2009-05-13",5.9831,6.0891,5.5589,5.6472,1640700.0],["2009-05-14",5.6472,5.8063,5.5412,5.5854,1105100.0],["2009-05-15",5.5854,5.7179,5.3468,5.3821,1076700.0],["2009-05-18",5.4175,5.7356,5.3998,5.7179,1068000.0],["2009-05-19",5.7179,5.9831,5.6384,5.7887,701000.0],["2009-05-20",5.9389,6.1422,5.8417,5.9919,992000.0],["2009-05-21",5.9212,5.9654,5.6826,5.8152,860400.0],["2009-05-22",5.8417,6.0803,5.7445,5.9742,897300.0],["2009-05-26",5.9301,6.1775,5.8328,5.9389,1105300.0],["2009-05-27",5.9654,6.0273,5.771,5.824,767000.0],["2009-05-28",5.8859,6.0008,5.6031,5.9566,775100.0],["2009-05-29",5.9742,6.3543,5.771,5.8328,1013800.0],["2009-06-01",5.9035,6.151,5.9035,6.0626,995400.0],["2009-06-02",6.0626,6.0626,5.6296,5.7533,811000.0],["2009-06-03",5.7091,5.7975,5.4705,5.5854,684800.0],["2009-06-04",5.5854,5.7621,5.4617,5.7003,637900.0],["2009-06-05",5.7445,5.8947,5.6649,5.7356,530000.0],["2009-06-08",5.7003,5.7798,5.4882,5.6031,510300.0],["2009-06-09",5.5589,5.6207,5.3556,5.55,690500.0],["2009-06-10",5.5765,5.6031,5.3026,5.4086,687300.0],["2009-06-11",5.3468,5.5765,5.3114,5.4263,585400.0],["2009-06-12",5.6561,5.6561,5.4528,5.5589,513700.0],["2009-06-15",5.5412,5.6119,5.3379,5.3733,690300.0],["2009-06-16",5.3998,5.4528,5.2496,5.3379,609700.0],["2009-06-17",5.2761,5.391,5.1082,5.1347,748600.0],["2009-06-18",5.1789,5.1877,4.843,4.9579,1046100.0],["2009-06-19",5.0728,5.2142,5.0109,5.1347,1259000.0],["2009-06-22",5.0905,5.117,4.6663,4.6839,1187500.0],["2009-06-23",4.6839,4.737,4.4453,4.4718,1203100.0],["2009-06-24",4.5779,4.9491,4.4718,4.5425,1134800.0],["2009-06-25",4.5867,4.6486,4.5337,4.6221,1002100.0],["2009-06-26",4.6132,4.8165,4.4542,4.79,2760300.0],["2009-06-29",4.8607,4.9667,4.6928,4.9137,849100.0],["2009-06-30",4.9137,5.0021,4.7723,4.8695,708700.0],["2009-07-01",4.8872,5.0198,4.8253,4.8784,642600.0],["2009-07-02",4.8165,4.8784,4.6132,4.7635,563600.0],["2009-07-06",4.7016,4.7016,4.41,4.4807,874200.0],["2009-07-07",4.4718,4.5337,4.357,4.3835,1016300.0],["2009-07-08",4.4718,4.4718,4.1979,4.3393,1347700.0],["2009-07-09",4.4277,4.4277,4.1802,4.2421,1302000.0],["2009-07-10",4.2244,4.2863,4.1183,4.2156,831100.0],["2009-07-13",4.2156,4.3923,4.0653,4.3746,1309400.0],["2009-07-14",4.357,4.463,4.2951,4.463,489500.0],["2009-07-15",4.6221,4.9137,4.5337,4.8253,2690700.0],["2009-07-16",4.7988,5.0109,4.7988,4.9756,959700.0],["2009-07-17",5.0109,5.0109,4.7723,4.896,853900.0],["2009-07-20",4.9226,5.3821,4.9137,5.3733,1167600.0],["2009-07-21",5.4882,5.7003,5.3468,5.6738,2197700.0],["2009-07-22",5.6561,6.2924,5.5677,5.8505,3607600.0],["2009-07-23",6.1333,6.3101,5.5589,5.7445,3106700.0],["2009-07-24",5.7091,5.8859,5.5324,5.8859,2129300.0],["2009-07-27",5.9212,6.911,5.9212,6.8138,2823100.0],["2009-07-28",6.805,7.132,6.5575,6.6813,2562600.0],["2009-07-29",6.6459,6.9287,6.5575,6.6459,1635800.0],["2009-07-30",6.805,6.8934,6.5487,6.7343,1225400.0],["2009-07-31",6.7166,6.9994,6.5664,6.9552,1527600.0],["2009-08-03",7.1055,7.4678,6.8315,7.4059,1752700.0],["2009-08-04",7.3883,7.565,7.1762,7.4148,1272700.0],["2009-08-05",7.459,7.459,7.1055,7.1585,1180800.0],["2009-08-06",7.185,7.4059,7.132,7.185,1576400.0],["2009-08-07",7.2822,7.3794,7.1938,7.1938,1960000.0],["2009-08-10",7.1673,7.2734,7.0878,7.1585,1510400.0],["2009-08-11",7.0348,7.238,6.9287,7.0348,738100.0],["2009-08-12",7.0348,7.238,7.0259,7.0878,858700.0],["2009-08-13",7.1673,7.185,6.9552,7.132,993900.0],["2009-08-14",7.1585,7.1762,6.9641,7.0701,716500.0],["2009-08-17",6.9287,7.0082,6.6547,6.6989,1817400.0],["2009-08-18",6.6989,7.1143,6.6989,6.7961,882400.0],["2009-08-19",6.7166,7.0436,6.7166,6.9641,630500.0],["2009-08-20",6.9552,7.1673,6.9287,7.1055,734800.0],["2009-08-21",7.185,7.2115,7.0701,7.1231,821200.0],["2009-08-24",7.1408,7.1762,7.0348,7.0701,930400.0],["2009-08-25",7.238,7.238,7.0259,7.0789,1296700.0],["2009-08-26",7.1408,7.291,6.9552,7.0259,1032400.0],["2009-08-27",6.9906,7.1496,6.8315,7.0259,815400.0],["2009-08-28",7.0966,7.1938,6.9022,7.0436,1189600.0],["2009-08-31",7.0171,7.0436,6.6636,6.7254,1683100.0],["2009-09-01",6.6636,6.8315,6.3012,6.4515,1299800.0],["2009-09-02",6.4515,7.0259,6.2217,6.2924,1063900.0],["2009-09-03",6.3101,6.4161,6.1333,6.3101,639100.0],["2009-09-04",6.3012,6.3719,6.0626,6.3101,761900.0],["2009-09-08",6.3984,6.4691,6.2482,6.3631,696700.0],["2009-09-09",6.3896,6.531,6.3101,6.5133,687700.0],["2009-09-10",6.5133,6.9022,6.4161,6.8227,1406700.0],["2009-09-11",6.8403,7.0171,6.7785,6.8757,1437500.0],["2009-09-14",6.7873,6.8757,6.5929,6.8315,793700.0],["2009-09-15",6.805,6.9906,6.6901,6.9641,1003900.0],["2009-09-16",7.0701,7.8301,6.9817,7.7948,2364000.0],["2009-09-17",7.7594,8.2543,7.3794,7.4413,2348500.0],["2009-09-18",7.5739,7.5739,7.291,7.3883,2488500.0],["2009-09-21",7.3352,7.3352,6.9375,7.2115,1291200.0],["2009-09-22",7.2734,7.6711,7.2115,7.3971,1944000.0],["2009-09-23",7.4324,7.5562,7.1408,7.1762,1699000.0],["2009-09-24",7.2115,7.238,6.7961,6.8492,1270700.0],["2009-09-25",6.8403,7.0613,6.6017,6.8757,1010700.0],["2009-09-28",6.8403,7.1408,6.7785,7.0613,1053200.0],["2009-09-29",7.6887,7.8301,7.2999,7.4148,4247600.0],["2009-09-30",7.3794,7.4855,7.0701,7.1762,2473900.0],["2009-10-01",7.1408,7.1938,6.7166,6.8492,1431800.0],["2009-10-02",6.752,6.7785,6.4073,6.4692,1308800.0],["2009-10-05",6.478,6.9375,6.4338,6.9022,1554000.0],["2009-10-06",6.9817,7.4148,6.8403,7.2469,2129500.0],["2009-10-07",7.238,7.2645,6.9994,7.0966,1739900.0],["2009-10-08",7.1673,7.618,7.1231,7.5915,1746700.0],["2009-10-09",7.5739,7.6446,7.3883,7.4943,815500.0],["2009-10-12",7.4943,7.6446,7.3264,7.4148,729300.0],["2009-10-13",7.3706,7.4148,7.1496,7.3441,733700.0],["2009-10-14",7.5208,7.6887,7.1938,7.6622,1342300.0],["2009-10-15",7.459,7.8832,7.3794,7.6622,2147500.0],["2009-10-16",7.5739,7.7064,7.3971,7.4943,945000.0],["2009-10-19",7.5297,7.892,7.2734,7.8743,1515400.0],["2009-10-20",8.0157,8.0157,7.6269,7.6446,1257300.0],["2009-10-21",7.6446,8.0246,7.5032,7.7329,1998900.0],["2009-10-22",8.6167,9.58,8.4046,9.4739,6587500.0],["2009-10-23",9.4121,9.7656,9.2,9.4916,3420300.0],["2009-10-26",9.5977,9.6595,8.7846,8.9083,2662700.0],["2009-10-27",8.8907,9.0586,8.5018,8.5813,1927900.0],["2009-10-28",8.4576,8.5018,7.5208,7.565,4560200.0],["2009-10-29",7.6446,7.9008,7.6446,7.7683,2322700.0],["2009-10-30",7.6446,7.7683,7.0436,7.0436,2985400.0],["2009-11-02",7.0789,7.3529,6.7343,6.8757,2956000.0],["2009-11-03",6.8138,7.0789,6.6636,7.0524,3399900.0],["2009-11-04",7.0966,7.291,6.7166,6.7608,2879200.0],["2009-11-05",6.8138,7.3176,6.8138,7.2999,2320600.0],["2009-11-06",7.0436,7.4325,7.0436,7.2203,1949800.0],["2009-11-09",7.2557,7.6976,7.1938,7.6269,2068600.0],["2009-11-10",7.5915,7.786,7.4855,7.6622,1714500.0],["2009-11-11",7.786,8.0864,7.786,7.945,2157500.0],["2009-11-12",7.9008,8.1306,7.8301,7.8743,1656000.0],["2009-11-13",7.9274,8.1041,7.7948,7.9097,1735900.0],["2009-11-16",8.0688,8.5018,7.9274,8.4399,1590000.0],["2009-11-17",8.3957,8.4664,8.166,8.4399,997400.0],["2009-11-18",8.3604,8.4134,8.0953,8.1748,1486700.0],["2009-11-19",8.0953,8.1041,7.6799,7.8125,1468400.0],["2009-11-20",7.8301,7.8301,7.3883,7.6446,1019300.0],["2009-11-23",7.9274,8.0423,7.8125,7.8743,1241700.0],["2009-11-24",7.8567,8.0864,7.7153,7.8478,866600.0],["2009-11-25",7.8832,7.9892,7.8567,7.945,828800.0],["2009-11-27",7.5032,7.839,7.3529,7.7418,621900.0],["2009-11-30",7.6887,7.7594,7.3706,7.459,1732300.0],["2009-12-01",7.6711,7.7771,7.4943,7.6004,1060100.0],["2009-12-02",7.6004,7.7594,7.4148,7.5297,899300.0],["2009-12-03",7.6092,7.7771,7.5562,7.5562,1228400.0],["2009-12-04",7.6446,7.8655,7.3706,7.7064,1642000.0],["2009-12-07",7.6092,7.9804,7.6092,7.8655,3042500.0],["2009-12-08",7.8655,8.2102,7.618,7.9627,2696800.0],["2009-12-09",7.9362,7.9715,7.7153,7.9185,2640100.0],["2009-12-10",7.8567,8.2367,7.8478,8.0246,4447800.0],["2009-12-11",8.113,8.166,7.9362,8.1218,1711800.0],["2009-12-14",8.2543,8.6167,8.1306,8.5637,2100900.0],["2009-12-15",8.546,8.9437,8.4134,8.926,2584300.0],["2009-12-16",8.8553,9.5005,8.8553,9.4386,3897100.0],["2009-12-17",9.3591,9.3591,9.0409,9.0586,1835900.0],["2009-12-18",9.3325,9.8186,8.926,9.1911,4089500.0],["2009-12-21",9.4386,9.58,9.1735,9.5358,3424500.0],["2009-12-22",9.6949,9.8805,9.4563,9.7479,2698900.0],["2009-12-23",10.5963,10.7024,10.1279,10.6935,4647100.0],["2009-12-24",10.6847,11.0117,10.6847,10.7466,1037400.0],["2009-12-28",10.7908,10.8349,10.7024,10.7996,1470200.0],["2009-12-29",10.8791,10.9675,10.6052,10.7201,1515600.0],["2009-12-30",10.6935,11.268,10.6494,11.1619,2714200.0],["2009-12-31",11.1619,11.1796,10.9056,10.9233,2164800.0],["2010-01-04",11.1796,11.6568,11.0382,11.5154,2536000.0],["2010-01-05",11.5331,12.2578,11.4889,11.8955,4397000.0],["2010-01-06",11.9043,12.3108,11.8159,12.1606,2580400.0],["2010-01-07",12.0545,12.5671,12.0015,12.5494,2253800.0],["2010-01-08",12.4522,12.5406,12.1517,12.4699,1803400.0],["2010-01-11",12.4787,13.1416,12.4169,12.9648,2947000.0],["2010-01-12",12.7969,12.9825,12.0103,12.249,3077500.0],["2010-01-13",12.355,12.4257,11.9043,12.2843,2479700.0],["2010-01-14",12.1694,12.4611,12.0192,12.3285,1753500.0],["2010-01-15",12.2755,12.355,11.5243,11.7806,2577600.0],["2010-01-19",11.7894,12.1252,11.6922,12.1076,2028900.0],["2010-01-20",11.8689,12.0987,11.5331,11.7629,2910100.0],["2010-01-21",11.7541,12.0545,11.2238,11.2326,3026400.0],["2010-01-22",11.1354,11.6392,10.9852,11.0029,2135800.0],["2010-01-25",11.2238,11.2238,10.7112,11.0559,1989300.0],["2010-01-26",10.941,11.701,10.941,11.5066,2740200.0],["2010-01-27",11.7187,12.3197,11.4359,11.6922,2959100.0],["2010-01-28",11.7275,11.8424,11.1884,11.4978,1456300.0],["2010-01-29",11.542,11.9043,11.3564,11.4182,2289100.0],["2010-02-01",11.3475,11.4271,10.7377,11.0382,2703700.0],["2010-02-02",11.1354,11.3298,10.9056,11.215,1561400.0],["2010-02-03",11.1884,11.8159,11.0117,11.0382,2398000.0],["2010-02-04",10.8703,10.941,10.5079,10.6317,2035500.0],["2010-02-05",10.5521,10.6935,9.9954,10.4903,2923100.0],["2010-02-08",10.4726,10.6052,10.2428,10.2605,2834900.0],["2010-02-09",10.4903,10.5963,10.0219,10.3135,4601800.0],["2010-02-10",10.287,10.4284,9.306,9.3856,6369800.0],["2010-02-11",9.3944,9.7302,9.2795,9.5446,3828200.0],["2010-02-12",9.4121,9.4474,9.1646,9.4032,2731600.0],["2010-02-16",10.1898,10.1898,9.5977,9.8098,4345100.0],["2010-02-17",9.7568,9.96,9.7568,9.854,3052000.0],["2010-02-18",9.8805,9.9777,9.6949,9.8363,2486700.0],["2010-02-19",9.7126,9.8274,9.633,9.7391,2553700.0],["2010-02-22",9.7833,9.8009,9.5446,9.6242,2743000.0],["2010-02-23",9.7037,9.7214,9.4298,9.5005,1969600.0],["2010-02-24",9.5093,9.7656,9.4651,9.7479,1405600.0],["2010-02-25",9.4828,9.7037,9.4209,9.6684,1390900.0],["2010-02-26",9.7037,9.7391,9.5535,9.6684,1515700.0],["2010-03-01",9.6419,10.7554,9.633,10.3842,12082300.0],["2010-03-02",10.3842,10.3842,10.1279,10.234,2866700.0],["2010-03-03",10.2428,10.4019,10.0307,10.1279,2150300.0],["2010-03-04",10.2075,10.3224,9.9865,10.0484,1739500.0],["2010-03-05",10.1456,10.4461,10.0926,10.4019,1457000.0],["2010-03-08",10.4284,10.4991,10.3312,10.4019,787300.0],["2010-03-09",10.3577,10.4549,10.2251,10.34,1231200.0],["2010-03-10",10.2958,10.4284,10.2075,10.3312,937700.0],["2010-03-11",10.3931,10.3931,10.0572,10.181,994100.0],["2010-03-12",10.234,10.2693,10.0572,10.1898,1958000.0],["2010-03-15",10.181,10.2428,9.6772,9.8451,1681500.0],["2010-03-16",9.8628,10.0661,9.8628,10.0661,1043000.0],["2010-03-17",10.0749,10.234,9.8716,10.0926,1172500.0],["2010-03-18",10.1456,10.2428,9.9423,10.0219,952500.0],["2010-03-19",9.7656,10.2075,9.686,9.7656,1463100.0],["2010-03-22",9.6684,9.9777,9.4298,9.9423,1161600.0],["2010-03-23",9.9688,10.0307,9.7656,9.9158,1222000.0],["2010-03-24",9.8186,9.9512,9.527,9.9158,2213300.0],["2010-03-25",9.8893,10.1368,9.7656,9.8186,1453900.0],["2010-03-26",9.8982,10.1191,9.7921,9.8186,1857000.0],["2010-03-29",9.8893,10.013,9.6242,9.8893,1693100.0],["2010-03-30",9.8893,9.9689,9.8274,9.9247,759700.0],["2010-03-31",9.907,9.9423,9.7921,9.8363,984600.0],["2010-04-01",9.9247,9.9777,9.6772,9.7833,1296100.0],["2010-04-05",9.7479,10.0926,9.7479,9.9777,1323700.0],["2010-04-06",9.9512,10.0661,9.8186,9.9423,1510900.0],["2010-04-07",9.9247,10.0572,9.8451,9.9689,1471500.0],["2010-04-08",9.8805,10.1633,9.7921,10.0749,2554600.0],["2010-04-09",10.0837,10.4461,10.0219,10.3842,1811800.0],["2010-04-12",10.4019,10.4196,10.1279,10.2517,1524400.0],["2010-04-13",10.2428,10.5168,10.0661,10.4196,1265400.0],["2010-04-14",10.561,11.1354,10.5168,11.0824,2789000.0],["2010-04-15",11.0824,11.3652,11.0647,11.2326,1913300.0],["2010-04-16",11.2061,11.3122,10.6228,10.9145,2827600.0],["2010-04-19",10.8703,10.8703,10.5345,10.7024,3532300.0],["2010-04-20",10.6935,11.3564,10.6935,11.3122,5276400.0],["2010-04-21",11.2945,11.701,11.1177,11.2591,6721100.0],["2010-04-22",10.9675,11.1089,10.7289,10.8615,5550200.0],["2010-04-23",10.8173,10.8173,10.1368,10.2605,5955900.0],["2010-04-26",10.287,10.3047,9.9158,9.96,2236800.0],["2010-04-27",9.8451,9.9158,9.1646,9.2353,4487600.0],["2010-04-28",9.2795,9.306,8.8995,8.9967,3576700.0],["2010-04-29",9.0586,9.1735,8.9083,9.1028,2222700.0],["2010-04-30",9.1293,9.2353,8.7669,8.7669,2479600.0],["2010-05-03",8.8288,9.0939,8.8288,8.9879,1990900.0],["2010-05-04",8.8553,8.8818,8.4665,8.5018,2561600.0],["2010-05-05",8.4134,8.6697,8.1748,8.5372,3191000.0],["2010-05-06",8.493,8.5902,7.6534,8.1395,4832800.0],["2010-05-07",8.2102,8.2102,7.6799,7.9008,4248100.0],["2010-05-10",8.2013,8.3781,8.1041,8.272,2359500.0],["2010-05-11",8.0334,8.5283,7.9185,8.2985,2946900.0],["2010-05-12",8.3692,8.5637,8.2278,8.5106,2306800.0],["2010-05-13",8.4665,8.5637,8.3162,8.3251,1682000.0],["2010-05-14",8.2455,8.2544,7.9804,8.0864,1794700.0],["2010-05-17",8.1129,8.2985,7.8655,8.1837,1472000.0],["2010-05-18",8.2455,8.4488,8.1129,8.1129,2525400.0],["2010-05-19",8.0599,8.2013,7.9097,8.0511,2131800.0],["2010-05-20",7.7683,7.8213,7.4855,7.6446,4210000.0],["2010-05-21",7.4678,8.0157,7.4148,7.945,4005900.0],["2010-05-24",7.8743,8.0953,7.8301,7.9008,1935800.0],["2010-05-25",7.6092,7.9274,7.4501,7.9097,2305400.0],["2010-05-26",7.9892,8.0688,7.7506,7.8213,2113500.0],["2010-05-27",8.0422,8.219,8.0157,8.219,1281300.0],["2010-05-28",8.2102,8.3604,8.0953,8.2013,1468200.0],["2010-06-01",8.0776,8.1483,7.7329,7.7329,1752700.0],["2010-06-02",7.7771,8.0864,7.7683,7.9715,2706900.0],["2010-06-03",7.9097,8.1395,7.7948,7.892,1811800.0],["2010-06-04",7.6711,7.839,7.4501,7.512,2052400.0],["2010-06-07",7.5032,7.6711,7.3794,7.3883,1704100.0],["2010-06-08",7.4325,7.4501,7.2557,7.3794,1493400.0],["2010-06-09",7.4501,7.6534,7.3352,7.3883,1593400.0],["2010-06-10",7.5827,8.0423,7.5739,8.0334,1868500.0],["2010-06-11",7.9097,8.1571,7.892,8.1129,1006700.0],["2010-06-14",8.3251,8.3427,8.0422,8.0776,2127600.0],["2010-06-15",8.2102,8.6255,8.1483,8.6255,1623900.0],["2010-06-16",8.5195,8.6697,8.3604,8.5548,2134900.0],["2010-06-17",8.6697,8.7493,8.4665,8.7404,1518600.0],["2010-06-18",8.7493,8.8376,8.5813,8.6432,2320500.0],["2010-06-21",8.8111,9.2442,8.8023,8.9525,2654800.0],["2010-06-22",8.979,9.0763,8.8376,8.873,1340400.0],["2010-06-23",8.8641,8.9172,8.4665,8.5018,1660200.0],["2010-06-24",8.4134,8.493,8.1041,8.1129,1303800.0],["2010-06-25",8.1306,8.5637,8.0157,8.3074,3947400.0],["2010-06-28",8.3958,8.7316,8.3162,8.6079,2041400.0],["2010-06-29",8.3869,8.4841,7.892,7.9539,1413800.0],["2010-06-30",7.9097,8.1129,7.5915,7.6446,1809800.0],["2010-07-01",7.6357,7.7948,7.4059,7.6357,1665100.0],["2010-07-02",7.6799,7.7329,7.4501,7.512,1381200.0],["2010-07-06",7.6446,7.8478,7.512,7.5739,2083400.0],["2010-07-07",7.5562,7.6622,7.4413,7.5473,3318200.0],["2010-07-08",7.6711,8.0423,7.6092,7.9008,2352300.0],["2010-07-09",7.8655,8.0157,7.7506,7.9627,1902200.0],["2010-07-12",7.9627,8.3781,7.9362,8.2985,2448100.0],["2010-07-13",8.4311,8.4665,8.2544,8.4134,1905200.0],["2010-07-14",8.4046,8.5018,8.2985,8.4753,1472200.0],["2010-07-15",8.4665,8.5283,8.219,8.4665,1762400.0],["2010-07-16",8.4134,8.4134,7.7329,7.7771,2344000.0],["2010-07-19",7.7948,8.1306,7.618,7.8478,1824300.0],["2010-07-20",7.6887,8.2809,7.6004,8.2544,2522200.0],["2010-07-21",8.3162,8.4311,7.9362,7.9981,1415500.0],["2010-07-22",8.2809,8.4399,7.8832,8.0953,3229800.0],["2010-07-23",8.0511,8.2278,7.9008,8.1748,1616300.0],["2010-07-26",8.1837,8.6167,8.1483,8.6079,1915800.0],["2010-07-27",8.7051,8.7493,8.493,8.6255,1318400.0],["2010-07-28",8.5725,8.5725,7.9274,7.945,2545600.0],["2010-07-29",7.9981,8.166,7.6004,7.6976,2869600.0],["2010-07-30",7.565,7.8743,7.2557,7.7241,2592900.0],["2010-08-02",7.9185,8.2897,7.8478,8.2367,1776200.0],["2010-08-03",8.1483,8.2278,7.8478,7.8655,1298700.0],["2010-08-04",7.9274,8.0422,7.8478,7.9892,727600.0],["2010-08-05",7.9097,7.9715,7.839,7.9362,862700.0],["2010-08-06",7.8213,7.8743,7.6004,7.7153,1283000.0],["2010-08-09",7.7771,7.9274,7.6622,7.6976,723300.0],["2010-08-10",7.5297,7.6004,7.3971,7.4678,1825900.0],["2010-08-11",7.2999,7.459,7.0701,7.0966,1719800.0],["2010-08-12",6.8845,7.1231,6.7608,6.9375,2057300.0],["2010-08-13",6.9199,7.0524,6.7785,6.8138,1287500.0],["2010-08-16",6.7608,6.9729,6.7343,6.8845,1193200.0],["2010-08-17",6.9817,7.2645,6.8757,7.1585,1830900.0],["2010-08-18",7.1762,7.4059,7.1408,7.3618,1472000.0],["2010-08-19",7.291,7.3352,6.9817,7.0259,1446800.0],["2010-08-20",6.9375,6.9729,6.7078,6.8227,1147000.0],["2010-08-23",6.8934,6.9375,6.6636,6.6813,958200.0],["2010-08-24",6.6282,6.7343,6.4338,6.6724,1763000.0],["2010-08-25",6.5929,6.8138,6.5133,6.8138,1375800.0],["2010-08-26",6.858,6.9287,6.7254,6.7254,996300.0],["2010-08-27",6.7873,6.8492,6.5575,6.6371,1865400.0],["2010-08-30",6.6194,6.6636,6.4338,6.4426,1240600.0],["2010-08-31",6.3719,6.3808,6.2394,6.3454,2801900.0],["2010-09-01",6.478,6.6813,6.4603,6.6636,1278500.0],["2010-09-02",6.7254,6.8668,6.5752,6.8668,1078800.0],["2010-09-03",7.0348,7.1673,6.9375,7.1585,1584200.0],["2010-09-07",7.0789,7.1673,6.8315,6.858,1432000.0],["2010-09-08",6.9375,7.4766,6.8934,7.4059,6089700.0],["2010-09-09",7.3971,7.4324,7.1673,7.2734,2019800.0],["2010-09-10",7.3264,7.3794,7.2115,7.2645,1314000.0],["2010-09-13",7.3264,7.4501,7.291,7.4325,1655700.0],["2010-09-14",7.4236,7.4501,7.2469,7.3264,787500.0],["2010-09-15",7.2557,7.3264,7.1585,7.2645,1322800.0],["2010-09-16",7.185,7.2292,6.9994,7.1055,937100.0],["2010-09-17",7.1673,7.2292,7.0613,7.1055,1561300.0],["2010-09-20",7.185,7.4678,7.1496,7.459,1531500.0],["2010-09-21",7.3794,7.3794,6.9552,7.0436,2353300.0],["2010-09-22",6.8668,6.8845,6.5045,6.584,4001700.0],["2010-09-23",6.4957,6.8845,6.4957,6.8668,2883800.0],["2010-09-24",6.9994,7.0613,6.8403,6.8845,2235800.0],["2010-09-27",6.9552,6.9552,6.8227,6.858,2116100.0],["2010-09-28",6.8403,6.911,6.805,6.911,1310800.0],["2010-09-29",6.8492,6.9641,6.8138,6.9022,913500.0],["2010-09-30",6.9994,7.0701,6.8315,6.8403,1740600.0],["2010-10-01",6.9464,7.0613,6.8934,6.9375,946400.0],["2010-10-04",6.9287,6.9375,6.8227,6.8492,1384700.0],["2010-10-05",6.9552,6.9641,6.8668,6.9464,931100.0],["2010-10-06",6.9199,6.9729,6.752,6.8668,1479300.0],["2010-10-07",6.911,6.911,6.7166,6.752,1633100.0],["2010-10-08",6.7431,7.2115,6.6989,7.0878,3024600.0],["2010-10-11",7.1231,7.7594,7.1231,7.5915,3716500.0],["2010-10-12",7.565,7.7153,7.3529,7.4855,2160300.0],["2010-10-13",7.5739,7.6446,7.4413,7.5739,1478700.0],["2010-10-14",7.5827,7.6357,7.4148,7.5031,1255900.0],["2010-10-15",7.6092,7.618,7.291,7.3176,2495700.0],["2010-10-18",7.3352,7.4059,7.0701,7.1055,2676700.0],["2010-10-19",6.9552,7.1585,6.7873,6.8845,2935700.0],["2010-10-20",6.9022,6.9287,6.6547,6.7431,2673700.0],["2010-10-21",6.9199,7.0259,6.7608,6.7873,3083800.0],["2010-10-22",6.7961,6.8315,6.6371,6.7873,1467100.0],["2010-10-25",6.8403,6.9552,6.6813,6.8492,2356300.0],["2010-10-26",6.7785,6.9375,6.6901,6.8315,2276900.0],["2010-10-27",6.7696,6.8138,6.7078,6.7431,1567900.0],["2010-10-28",6.7961,6.858,6.6989,6.8138,1365100.0],["2010-10-29",6.7785,6.8315,6.7166,6.7785,1500400.0],["2010-11-01",6.8757,6.8845,6.7078,6.7961,2350800.0],["2010-11-02",6.8403,6.8934,6.7078,6.7166,2234000.0],["2010-11-03",6.7431,7.0613,6.7078,7.0436,2996900.0],["2010-11-04",7.1143,7.6446,7.1143,7.6269,3846600.0],["2010-11-05",7.6446,8.0688,7.6446,7.8832,3936200.0],["2010-11-08",7.8567,7.8655,7.4324,7.4943,2486600.0],["2010-11-09",7.5297,7.618,7.3087,7.3352,2242800.0],["2010-11-10",7.3617,7.4325,7.2027,7.2292,2363900.0],["2010-11-11",7.1585,7.4678,7.0701,7.4501,1991000.0],["2010-11-12",7.3794,7.3883,7.1673,7.2203,1274700.0],["2010-11-15",7.2557,7.2557,6.9906,6.9994,2097400.0],["2010-11-16",6.9287,7.0701,6.7961,6.8227,1623800.0],["2010-11-17",6.8227,7.0348,6.7785,6.9199,1476200.0],["2010-11-18",7.0524,7.0966,6.8757,7.0259,1537600.0],["2010-11-19",6.9994,7.2734,6.9729,7.2292,1532100.0],["2010-11-22",7.185,7.8655,7.1143,7.512,12994900.0],["2010-11-23",7.4148,8.2013,7.4148,7.8655,8941000.0],["2010-11-24",7.9185,8.1306,7.892,8.0422,2988700.0],["2010-11-26",8.1041,8.1218,7.8655,7.9627,1975900.0],["2010-11-29",7.892,7.9892,7.7329,7.9274,3728800.0],["2010-11-30",7.8213,8.0864,7.8213,7.945,3350100.0],["2010-12-01",8.0776,8.2985,7.9892,8.0422,2789400.0],["2010-12-02",8.0334,8.0423,7.8832,8.0157,2760600.0],["2010-12-03",7.9627,8.1306,7.9362,8.0953,2713100.0],["2010-12-06",8.0069,8.4311,7.9539,8.2897,3111200.0],["2010-12-07",8.493,8.7493,8.3869,8.6255,5115800.0],["2010-12-08",8.6609,8.7493,8.3869,8.5637,3480300.0],["2010-12-09",8.6167,8.6255,8.4134,8.6079,1838800.0],["2010-12-10",8.493,8.5195,8.219,8.493,5137700.0],["2010-12-13",8.5106,8.5725,8.2455,8.2632,3085700.0],["2010-12-14",8.2809,8.3692,8.1483,8.2102,2577300.0],["2010-12-15",8.2013,8.4046,8.1129,8.3958,4070400.0],["2010-12-16",8.3869,8.4753,8.2985,8.4665,4021300.0],["2010-12-17",8.4311,8.7316,8.4311,8.6609,21384000.0],["2010-12-20",8.6697,8.7493,8.5813,8.7316,3707800.0],["2010-12-21",8.7581,8.7581,8.4576,8.7051,2401100.0],["2010-12-22",8.6786,8.8465,8.5902,8.8376,2022200.0],["2010-12-23",8.8288,8.9349,8.7493,8.8023,1258600.0],["2010-12-27",8.7934,8.82,8.6344,8.652,1183500.0],["2010-12-28",8.6962,8.6962,8.4665,8.6432,1467600.0],["2010-12-29",8.6874,8.8023,8.6167,8.6344,588800.0],["2010-12-30",8.6344,8.6874,8.4399,8.599,1526900.0],["2010-12-31",8.599,8.7139,8.5902,8.6609,946200.0],["2011-01-03",8.7227,8.7846,8.6255,8.7139,2869600.0],["2011-01-04",8.7493,8.8907,8.7227,8.8641,2108600.0],["2011-01-05",8.8288,9.2972,8.7493,9.2442,4218200.0],["2011-01-06",9.2265,9.6153,9.0144,9.1116,4256600.0],["2011-01-07",9.0939,9.2442,8.8376,8.9348,1830000.0],["2011-01-10",8.8995,8.9879,8.6962,8.9614,1391300.0],["2011-01-11",9.0232,9.0497,8.6786,8.8818,1868800.0],["2011-01-12",8.926,9.1735,8.7404,9.1646,1956100.0],["2011-01-13",9.0851,9.2265,8.9083,8.9437,1586900.0],["2011-01-14",8.9172,9.0586,8.873,9.0409,1107500.0],["2011-01-18",8.9879,9.2088,8.9348,9.1911,1491200.0],["2011-01-19",9.2088,9.2353,8.8111,8.9083,2235200.0],["2011-01-20",8.926,9.6153,8.82,9.4916,4364000.0],["2011-01-21",9.5446,9.58,9.1381,9.147,1711600.0],["2011-01-24",9.2088,9.4032,9.0939,9.3944,1437900.0],["2011-01-25",9.4032,9.4032,9.0939,9.2707,1215900.0],["2011-01-26",9.2795,9.4209,9.1735,9.4209,1180000.0],["2011-01-27",9.3767,9.8274,9.3679,9.5535,1990800.0],["2011-01-28",9.5446,9.5712,9.147,9.306,1963900.0],["2011-01-31",9.2707,9.306,8.8553,8.9348,3539800.0],["2011-02-01",8.979,9.2795,8.9348,9.1558,1403100.0],["2011-02-02",9.147,9.5888,9.1028,9.4916,2113700.0],["2011-02-03",9.4474,9.5446,8.9348,9.5181,4492100.0],["2011-02-04",9.5535,9.8098,9.306,9.3767,2260500.0],["2011-02-07",9.3944,10.3577,9.3414,9.633,4366800.0],["2011-02-08",9.633,9.7391,9.4032,9.5535,1295500.0],["2011-02-09",9.5093,9.5358,9.2265,9.3149,1352600.0],["2011-02-10",9.2884,9.4209,9.2265,9.3679,928800.0],["2011-02-11",9.3325,9.3325,9.1028,9.2442,1320800.0],["2011-02-14",9.2707,9.2972,9.0497,9.1116,1810900.0],["2011-02-15",9.0851,9.1646,9.0144,9.0321,1255600.0],["2011-02-16",9.1028,9.1911,9.0055,9.1558,974300.0],["2011-02-17",9.1293,9.3856,9.0939,9.3591,1174200.0],["2011-02-18",9.4121,9.4739,9.306,9.4386,680900.0],["2011-02-22",9.3149,9.3325,8.9879,8.9967,1075500.0],["2011-02-23",8.9879,9.0586,8.7227,8.7493,1500200.0],["2011-02-24",8.7227,8.8111,8.5372,8.6255,1881500.0],["2011-02-25",8.6962,8.926,8.6786,8.9083,1098300.0],["2011-02-28",8.9525,9.2,8.873,9.1911,1248800.0],["2011-03-01",9.1911,9.3325,8.8818,8.9437,1793500.0],["2011-03-02",8.8818,9.4032,8.8818,9.4032,1957500.0],["2011-03-03",9.4828,9.7037,9.4298,9.5977,1880800.0],["2011-03-04",9.1558,9.2884,8.8818,9.0497,2671300.0],["2011-03-07",9.0409,9.0409,8.6079,8.6344,2390700.0],["2011-03-08",8.6255,9.0056,8.6255,8.8995,1781400.0],["2011-03-09",8.8642,8.9879,8.7227,8.7316,1190800.0],["2011-03-10",8.5813,8.6786,8.3516,8.3604,1843900.0],["2011-03-11",8.2985,8.3427,8.1925,8.272,1920900.0],["2011-03-14",8.1925,8.3251,8.0246,8.0864,1927400.0],["2011-03-15",7.8832,8.0864,7.7594,7.9715,2006100.0],["2011-03-16",7.945,8.0599,7.7064,7.8301,1362400.0],["2011-03-17",7.9892,8.2632,7.8213,7.8567,2348100.0],["2011-03-18",7.9008,8.1395,7.7683,8.1129,2095200.0],["2011-03-21",8.4665,8.6079,8.2897,8.5637,2177200.0],["2011-03-22",8.5637,8.6255,8.3074,8.3162,1699300.0],["2011-03-23",8.3339,8.3781,8.166,8.1925,1770300.0],["2011-03-24",8.2278,8.2544,8.0334,8.1395,2332400.0],["2011-03-25",8.1925,8.2985,8.1041,8.2013,741400.0],["2011-03-28",8.2102,8.3427,8.0157,8.1483,1221600.0],["2011-03-29",8.1483,8.3251,8.1306,8.3074,1240100.0],["2011-03-30",8.3339,8.7581,8.3162,8.4753,2532100.0],["2011-03-31",8.4841,8.5195,8.2632,8.3692,1148300.0],["2011-04-01",8.4311,8.5195,8.3427,8.3958,831900.0],["2011-04-04",8.4223,8.4665,8.2102,8.4134,1054300.0],["2011-04-05",8.3781,8.6786,8.2367,8.546,1792600.0],["2011-04-06",8.6079,8.6609,8.3692,8.4223,1436000.0],["2011-04-07",8.4134,8.493,8.2809,8.3427,841900.0],["2011-04-08",8.4399,8.493,8.3427,8.3781,875100.0],["2011-04-11",8.4134,8.4665,8.2278,8.3869,718400.0],["2011-04-12",8.2897,8.3516,8.1483,8.1925,1336200.0],["2011-04-13",8.272,8.4753,8.0334,8.0953,2357600.0],["2011-04-14",8.0157,8.0599,7.7329,7.7771,2012200.0],["2011-04-15",7.786,7.9274,7.786,7.8301,1149500.0],["2011-04-18",7.6976,7.945,7.6092,7.9097,2302800.0],["2011-04-19",7.9274,8.0246,7.8567,7.9539,1047700.0],["2011-04-20",8.1218,8.2013,7.9274,8.0599,1446200.0],["2011-04-21",8.0599,8.272,7.5473,7.8832,4148600.0],["2011-04-25",7.8213,7.8655,7.6269,7.6446,2189000.0],["2011-04-26",7.6976,7.7241,7.5031,7.5827,1500000.0],["2011-04-27",7.6269,7.6446,7.4855,7.6092,1074400.0],["2011-04-28",7.6092,7.6534,7.3971,7.4236,2130200.0],["2011-04-29",7.459,7.459,6.9199,7.185,4112400.0],["2011-05-02",7.2204,7.3264,7.1055,7.1143,2033200.0],["2011-05-03",7.1055,7.1673,6.9994,7.0701,1874900.0],["2011-05-04",7.0789,7.1585,7.0348,7.0789,1417300.0],["2011-05-05",7.0436,7.4413,7.0436,7.2734,3022900.0],["2011-05-06",7.4059,7.4766,7.0701,7.0789,2053700.0],["2011-05-09",7.0701,7.0878,6.8492,6.8934,2139600.0],["2011-05-10",6.9199,7.0171,6.8227,6.9994,2374200.0],["2011-05-11",6.9994,7.0789,6.8757,6.9022,1814300.0],["2011-05-12",6.858,6.8934,6.7608,6.7873,1600000.0],["2011-05-13",6.7785,6.8138,6.6105,6.6194,1681000.0],["2011-05-16",6.5929,6.6282,6.425,6.4515,2729600.0],["2011-05-17",6.425,6.4868,6.3543,6.3543,2239900.0],["2011-05-18",6.3543,6.9552,6.3543,6.9464,5897800.0],["2011-05-19",6.8934,7.0524,6.8757,6.9641,3013400.0],["2011-05-20",6.9641,6.9817,6.7608,6.7961,3147600.0],["2011-05-23",6.6813,6.7873,6.531,6.7254,1271000.0],["2011-05-24",6.7166,6.7608,6.6371,6.7078,1519600.0],["2011-05-25",6.6813,6.7873,6.6282,6.7873,1464500.0],["2011-05-26",6.7608,6.9375,6.6724,6.7078,4700100.0],["2011-05-27",6.7166,6.9464,6.6547,6.8934,1681300.0],["2011-05-31",6.9994,7.1055,6.8227,7.0878,2882100.0],["2011-06-01",7.0613,7.1408,6.752,6.8138,2378000.0],["2011-06-02",6.7961,6.9817,6.6282,6.6901,3277900.0],["2011-06-03",6.6989,7.4855,6.5398,7.1231,7593600.0],["2011-06-06",7.1143,7.3087,7.0878,7.1055,3111000.0],["2011-06-07",7.1496,7.3883,7.1143,7.1762,3164400.0],["2011-06-08",7.1673,7.2203,6.9199,7.0259,3193100.0],["2011-06-09",7.0701,7.2645,7.0259,7.2203,1851900.0],["2011-06-10",7.185,7.2027,6.8845,6.9375,3823300.0],["2011-06-13",6.9729,7.0259,6.8492,6.8757,1402000.0],["2011-06-14",6.9994,7.132,6.911,6.9729,1366000.0],["2011-06-15",6.8668,6.9729,6.7961,6.8668,1648000.0],["2011-06-16",6.8492,7.0171,6.8138,6.8668,1247700.0],["2011-06-17",6.9552,7.2469,6.9199,7.2292,2641700.0],["2011-06-20",7.185,7.2557,7.0259,7.1938,1997800.0],["2011-06-21",7.2203,7.5297,7.1762,7.3883,2312500.0],["2011-06-22",7.3706,7.4148,7.2645,7.2999,1170400.0],["2011-06-23",7.185,7.1938,7.0348,7.1408,1805000.0],["2011-06-24",7.1673,7.238,6.9375,7.0524,13204800.0],["2011-06-27",7.0613,7.3971,7.0171,7.3264,3645000.0],["2011-06-28",7.3794,7.5208,7.3352,7.4678,1391700.0],["2011-06-29",7.5208,7.5739,7.3706,7.5739,1512800.0],["2011-06-30",7.5739,7.7241,7.512,7.7064,2061900.0],["2011-07-01",7.7329,7.839,7.618,7.6976,2369900.0],["2011-07-05",7.8301,7.945,7.6976,7.8036,3281300.0],["2011-07-06",7.8301,7.9627,7.7153,7.8655,3491900.0],["2011-07-07",7.9362,8.1748,7.9274,8.1395,2672000.0],["2011-07-08",8.0776,8.166,7.839,7.9362,1803200.0],["2011-07-11",7.7948,7.8301,7.6004,7.6799,1615100.0],["2011-07-12",7.6357,7.9274,7.6357,7.7594,1387900.0],["2011-07-13",7.8125,8.0157,7.786,7.8567,1539400.0],["2011-07-14",7.8832,7.9274,7.3706,7.4325,2973200.0],["2011-07-15",7.5739,7.6887,7.459,7.6622,1930200.0],["2011-07-18",7.7064,7.7241,7.2734,7.4413,2752300.0],["2011-07-19",7.4943,7.6446,7.459,7.5739,1703700.0],["2011-07-20",7.6004,7.9715,7.5385,7.9274,3160700.0],["2011-07-21",8.4046,8.599,8.0422,8.0776,5361300.0],["2011-07-22",8.0334,8.0423,7.8567,7.9981,1956500.0],["2011-07-25",7.9804,8.0069,7.892,7.9539,1249600.0],["2011-07-26",8.0157,8.0422,7.892,7.9627,1728300.0],["2011-07-27",7.8832,7.9274,7.6357,7.6534,1900900.0],["2011-07-28",7.6446,7.8832,7.6092,7.6534,1068300.0],["2011-07-29",7.5385,7.7594,7.4855,7.5827,877700.0],["2011-08-01",7.7064,7.7594,7.2911,7.5739,2514700.0],["2011-08-02",7.4943,7.5385,7.0613,7.0613,2742900.0],["2011-08-03",7.0613,7.3176,6.7873,7.2469,3898700.0],["2011-08-04",7.1143,7.1938,6.6459,6.6989,3537200.0],["2011-08-05",6.8315,6.9729,6.4338,6.6901,2965900.0],["2011-08-08",6.4515,6.6724,6.0891,6.1422,3709600.0],["2011-08-09",6.3012,6.7696,6.0891,6.7696,4395300.0],["2011-08-10",6.5575,6.5575,6.1333,6.1333,2855200.0],["2011-08-11",6.1687,6.7166,6.1333,6.5752,2949100.0],["2011-08-12",6.6636,6.805,6.425,6.5045,1634900.0],["2011-08-15",6.5752,6.7873,6.4868,6.7785,1516400.0],["2011-08-16",6.6459,6.6989,6.4691,6.6106,2043700.0],["2011-08-17",6.6813,6.7166,6.3808,6.4338,2491400.0],["2011-08-18",6.2129,6.3012,5.9919,6.0803,3160900.0],["2011-08-19",5.9742,6.1775,5.824,5.8594,2647000.0],["2011-08-22",6.0715,6.098,5.7268,5.7887,1421800.0],["2011-08-23",5.9035,6.2305,5.8063,6.1863,2134900.0],["2011-08-24",6.1863,6.5399,6.1687,6.478,3176200.0],["2011-08-25",6.5222,6.5487,6.1863,6.2217,1567900.0],["2011-08-26",6.1245,6.5133,6.0361,6.4603,1763800.0],["2011-08-29",6.5575,7.238,6.4957,7.2292,2451000.0],["2011-08-30",7.1585,7.3883,6.9729,7.3176,3104300.0],["2011-08-31",7.3441,7.4766,7.1496,7.2292,2093500.0],["2011-09-01",7.2557,7.3971,6.9817,7.0171,1803300.0],["2011-09-02",6.8492,6.8934,6.5929,6.6459,1533500.0],["2011-09-06",6.3984,6.5575,6.3631,6.4868,1499100.0],["2011-09-07",6.6459,6.805,6.6371,6.7961,1746600.0],["2011-09-08",6.7254,6.805,6.4957,6.5664,1147500.0],["2011-09-09",6.425,6.5222,6.2305,6.3454,1835300.0],["2011-09-12",6.1775,6.3189,6.0184,6.2305,2336600.0],["2011-09-13",6.2394,6.4603,6.204,6.425,1362500.0],["2011-09-14",6.5045,6.5664,6.2747,6.4161,1594400.0],["2011-09-15",6.4691,6.5575,6.3631,6.531,1156400.0],["2011-09-16",6.6459,6.6459,6.3277,6.4073,1999900.0],["2011-09-19",6.204,6.2836,6.0538,6.1422,1942500.0],["2011-09-20",6.1775,6.2217,5.8682,5.8682,2543600.0],["2011-09-21",5.877,5.9212,5.4617,5.4617,3652100.0],["2011-09-22",5.2319,5.3468,4.9844,5.0905,3589300.0],["2011-09-23",5.0198,5.2054,4.9667,5.117,2131100.0],["2011-09-26",5.1877,5.2319,4.9137,5.223,1887400.0],["2011-09-27",5.3733,5.6296,5.3203,5.3733,2399300.0],["2011-09-28",5.3733,5.444,4.9579,4.9933,1763500.0],["2011-09-29",5.1258,5.4351,5.0993,5.4351,2907600.0],["2011-09-30",5.3114,5.3114,5.0993,5.1347,2833300.0],["2011-10-03",5.0905,5.2407,4.9137,5.0109,3277800.0],["2011-10-04",4.9226,5.3644,4.8607,5.3291,5200000.0],["2011-10-05",5.3733,5.3998,5.2142,5.2937,2418400.0],["2011-10-06",5.4086,6.0008,5.3379,5.9654,4838200.0],["2011-10-07",6.0184,6.0715,5.6826,5.6914,2797700.0],["2011-10-10",5.824,6.0361,5.7268,5.877,1839100.0],["2011-10-11",5.8152,6.0184,5.7887,5.9742,1527500.0],["2011-10-12",6.0361,6.1863,6.0096,6.0538,1579400.0],["2011-10-13",5.9831,6.0626,5.8063,6.0184,1273400.0],["2011-10-14",6.1245,6.3277,5.9742,6.1422,1609100.0],["2011-10-17",6.0538,6.1598,5.7356,5.877,2024100.0],["2011-10-18",5.8947,6.1598,5.7356,6.0803,1666400.0],["2011-10-19",6.0715,6.1422,5.7445,5.7621,1901700.0],["2011-10-20",5.877,6.3631,5.7975,6.2924,2885400.0],["2011-10-21",6.425,6.531,6.2659,6.3719,1491900.0],["2011-10-24",6.4338,6.6989,6.3631,6.5664,1854600.0],["2011-10-25",6.478,6.5398,6.2394,6.3543,1974500.0],["2011-10-26",6.098,6.5399,6.0538,6.478,2279800.0],["2011-10-27",6.7431,7.0613,6.7166,6.9729,2930900.0],["2011-10-28",6.911,6.9817,6.7431,6.9199,1710800.0],["2011-10-31",6.7873,6.8934,6.6371,6.7343,1283600.0],["2011-11-01",6.425,6.6194,6.2924,6.3277,1891300.0],["2011-11-02",6.4692,6.6901,6.4338,6.6459,1341500.0],["2011-11-03",6.752,6.8227,6.4868,6.7166,1136800.0],["2011-11-04",6.5929,6.6459,6.4338,6.5929,928700.0],["2011-11-07",6.584,6.6459,6.3631,6.4957,802700.0],["2011-11-08",6.5752,6.6106,6.3631,6.5222,1535800.0],["2011-11-09",6.3189,6.3631,6.0891,6.098,1259200.0],["2011-11-10",6.2482,6.2482,6.0803,6.1863,1037200.0],["2011-11-11",6.2924,6.425,6.2305,6.3454,1045300.0],["2011-11-14",6.2836,6.3543,6.1863,6.2482,644700.0],["2011-11-15",6.2129,6.3896,6.1245,6.3012,639600.0],["2011-11-16",6.1863,6.4338,6.151,6.2482,1415900.0],["2011-11-17",6.257,6.3543,6.1598,6.3366,1515500.0],["2011-11-18",6.3719,6.4338,6.2924,6.3543,1119300.0],["2011-11-21",6.1863,6.2482,6.1068,6.1422,911300.0],["2011-11-22",6.1156,6.1863,5.9742,6.1333,1172900.0],["2011-11-23",6.0626,6.1068,5.8682,5.9035,858500.0],["2011-11-25",5.8594,5.9654,5.7533,5.7533,338700.0],["2011-11-28",5.877,6.0715,5.824,5.9212,1053800.0],["2011-11-29",5.9477,5.9742,5.824,5.8328,1436600.0],["2011-11-30",6.1245,6.4603,6.0626,6.4338,1598200.0],["2011-12-01",6.3984,6.6636,6.3366,6.5752,1031400.0],["2011-12-02",6.7166,6.8757,6.6901,6.8315,1729700.0],["2011-12-05",6.9817,7.1938,6.911,6.9817,1844200.0],["2011-12-06",6.9552,7.0171,6.8492,6.8757,1229200.0],["2011-12-07",6.8403,7.1231,6.7254,7.0436,3268900.0],["2011-12-08",6.8668,6.9375,6.5045,6.531,1475500.0],["2011-12-09",6.5664,6.911,6.5133,6.8757,1380700.0],["2011-12-12",6.7431,6.9022,6.6901,6.8934,874400.0],["2011-12-13",6.9906,7.0878,6.6282,6.6371,1180400.0],["2011-12-14",6.5929,6.6724,6.531,6.5398,773600.0],["2011-12-15",6.6636,6.752,6.5752,6.6547,777900.0],["2011-12-16",6.752,6.8403,6.4515,6.5045,1962200.0],["2011-12-19",6.5487,6.6371,6.257,6.3543,1390800.0],["2011-12-20",6.5133,6.805,6.5133,6.7785,1095800.0],["2011-12-21",6.7343,6.8934,6.5399,6.8845,1308900.0],["2011-12-22",6.8934,6.9641,6.7961,6.9022,2213300.0],["2011-12-23",6.9199,6.9199,6.8403,6.8845,526600.0],["2011-12-27",6.8227,6.8934,6.805,6.858,522300.0],["2011-12-28",6.858,6.8934,6.7343,6.7785,672900.0],["2011-12-29",6.7785,6.911,6.7785,6.8845,575500.0],["2011-12-30",6.8492,6.8934,6.7873,6.8315,494400.0],["2012-01-03",7.0524,7.0789,6.8492,6.8668,2148700.0],["2012-01-04",6.8492,6.8934,6.7343,6.805,1385500.0],["2012-01-05",6.7873,6.9287,6.6636,6.8492,1046800.0],["2012-01-06",6.8757,6.9022,6.8227,6.8757,1377300.0],["2012-01-09",6.8934,6.9199,6.752,6.8227,966400.0],["2012-01-10",6.9464,6.9641,6.8227,6.8668,2048000.0],["2012-01-11",6.858,6.9375,6.8138,6.8757,2184700.0],["2012-01-12",6.9199,7.0701,6.7873,7.0524,3209400.0],["2012-01-13",6.9464,7.185,6.8757,7.1408,1548000.0],["2012-01-17",7.1938,7.2557,6.9817,7.0259,1481500.0],["2012-01-18",7.0436,7.1673,6.9464,7.1143,952000.0],["2012-01-19",7.0701,7.1231,6.8845,6.9906,1068800.0],["2012-01-20",6.9729,7.0348,6.6989,6.805,1338000.0],["2012-01-23",6.7785,6.9641,6.7785,6.8492,785900.0],["2012-01-24",6.7785,7.0348,6.7431,7.0259,831400.0],["2012-01-25",6.9906,7.0701,6.8403,7.0436,590900.0],["2012-01-26",7.1143,7.4059,7.0348,7.0613,1154900.0],["2012-01-27",7.0259,7.0878,6.9199,6.9817,666600.0],["2012-01-30",6.8668,6.9994,6.6901,6.7078,1445200.0],["2012-01-31",6.7166,6.7343,6.4603,6.584,1396300.0],["2012-02-01",6.6282,6.7785,6.5752,6.7785,1240800.0],["2012-02-02",6.8934,6.8934,6.6194,6.7078,1689800.0],["2012-02-03",6.7785,6.9641,6.7254,6.8403,1120800.0],["2012-02-06",6.7608,6.8403,6.6194,6.6636,1095900.0],["2012-02-07",6.6282,6.6813,6.5487,6.6194,722500.0],["2012-02-08",6.6636,6.7431,6.4957,6.5133,906900.0],["2012-02-09",6.5664,6.6459,6.5045,6.6106,1209500.0],["2012-02-10",6.5045,6.5399,6.3719,6.4161,1064900.0],["2012-02-13",6.5133,6.6106,6.4691,6.5398,645600.0],["2012-02-14",6.5222,6.531,6.3896,6.4426,558300.0],["2012-02-15",6.478,6.478,6.1598,6.2217,1574000.0],["2012-02-16",6.2394,6.5133,6.2394,6.3189,1790900.0],["2012-02-17",6.3631,6.4957,6.3631,6.4426,1051100.0],["2012-02-21",6.425,6.4515,6.151,6.204,976600.0],["2012-02-22",6.2217,6.3631,6.204,6.2482,762700.0],["2012-02-23",6.2747,6.4691,6.2129,6.4603,1105900.0],["2012-02-24",6.4426,6.4603,6.2836,6.3012,864600.0],["2012-02-27",6.2305,6.3189,6.1687,6.1863,762500.0],["2012-02-28",6.1863,6.2129,6.0184,6.0273,1135400.0],["2012-02-29",6.0715,6.1863,5.7887,5.824,1883200.0],["2012-03-01",5.877,5.9742,5.8594,5.9301,1556600.0],["2012-03-02",5.9301,5.9654,5.7533,5.7887,1219400.0],["2012-03-05",5.7621,5.9831,5.7445,5.9477,1538200.0],["2012-03-06",5.8594,5.8947,5.7798,5.7887,1913900.0],["2012-03-07",5.8328,5.8417,5.7445,5.7621,1020600.0],["2012-03-08",5.8328,5.8594,5.7091,5.8417,1135400.0],["2012-03-09",5.8682,5.9124,5.7533,5.8859,1128300.0],["2012-03-12",5.8859,5.9212,5.7268,5.7445,871700.0],["2012-03-13",5.8063,5.8505,5.7268,5.824,1229700.0],["2012-03-14",5.7887,5.8505,5.6384,5.8152,1522300.0],["2012-03-15",5.8152,6.0008,5.718,6.0008,1982100.0],["2012-03-16",6.0096,6.0626,5.9566,6.0096,2352300.0],["2012-03-19",5.9831,6.1598,5.9301,6.0715,1529000.0],["2012-03-20",6.0361,6.1245,6.0096,6.1156,992100.0],["2012-03-21",6.1068,6.1245,5.9831,6.0273,1396400.0],["2012-03-22",5.9477,6.0008,5.8328,5.8682,1082000.0],["2012-03-23",5.8594,6.0626,5.7887,6.0626,1032100.0],["2012-03-26",6.0891,6.2217,6.0715,6.2217,1206400.0],["2012-03-27",6.2129,6.2129,6.0891,6.0891,782100.0],["2012-03-28",6.0803,6.1068,5.8859,5.9831,1170300.0],["2012-03-29",5.9389,5.9831,5.877,5.9654,955800.0],["2012-03-30",6.0361,6.0626,5.9124,6.0008,712000.0],["2012-04-02",5.9654,6.0361,5.9301,5.9831,1939800.0],["2012-04-03",5.9919,6.0008,5.8417,5.8947,1612100.0],["2012-04-04",5.8417,5.8947,5.7445,5.8505,896200.0],["2012-04-05",5.8152,5.9124,5.8152,5.8152,791200.0],["2012-04-09",5.6914,5.7179,5.6296,5.6561,1019400.0],["2012-04-10",5.6207,5.7268,5.5235,5.55,1312400.0],["2012-04-11",5.6207,5.6384,5.5412,5.5854,738600.0],["2012-04-12",5.5942,5.6738,5.5677,5.6738,734200.0],["2012-04-13",5.6207,5.6384,5.497,5.5677,1252800.0],["2012-04-16",5.6031,5.6119,5.444,5.4793,1243600.0],["2012-04-17",5.5412,5.7091,5.5412,5.6031,1781800.0],["2012-04-18",5.55,5.5677,5.3998,5.3998,1709800.0],["2012-04-19",5.6826,5.877,5.5765,5.6384,3035200.0],["2012-04-20",5.7268,5.7356,5.5854,5.6031,953000.0],["2012-04-23",5.4882,5.6826,5.4882,5.6561,1487200.0],["2012-04-24",5.6561,5.7003,5.5765,5.5854,1009700.0],["2012-04-25",5.6738,5.7179,5.6031,5.7179,1327000.0],["2012-04-26",5.6914,5.7091,5.5942,5.6031,914800.0],["2012-04-27",5.6031,5.6472,5.5235,5.6031,1392900.0],["2012-04-30",5.6119,5.6207,5.4793,5.5765,1189100.0],["2012-05-01",5.5765,5.6296,5.5235,5.5324,760300.0],["2012-05-02",5.4793,5.5235,5.4351,5.4617,548100.0],["2012-05-03",5.4793,5.4793,5.3203,5.3556,782400.0],["2012-05-04",5.3026,5.3114,5.1965,5.2849,1607800.0],["2012-05-07",5.2407,5.3379,5.223,5.3114,864200.0],["2012-05-08",5.2584,5.4351,5.2407,5.4263,1012100.0],["2012-05-09",5.4175,5.6207,5.4086,5.6031,1307100.0],["2012-05-10",5.6649,5.7887,5.6473,5.7533,1726400.0],["2012-05-11",5.7003,5.824,5.6649,5.6826,1070200.0],["2012-05-14",5.6119,5.7445,5.6119,5.6738,846200.0],["2012-05-15",5.6649,5.7445,5.6119,5.6472,994000.0],["2012-05-16",5.6649,5.718,5.6031,5.6207,641900.0],["2012-05-17",5.6384,5.7268,5.5677,5.5854,1142700.0],["2012-05-18",5.5854,5.6119,5.4351,5.4705,783400.0],["2012-05-21",5.4793,5.5589,5.4175,5.5324,663000.0],["2012-05-22",5.5324,5.6119,5.391,5.444,896700.0],["2012-05-23",5.3998,5.6031,5.3644,5.5765,914000.0],["2012-05-24",5.5854,5.8152,5.5412,5.7798,1726000.0],["2012-05-25",5.7975,5.8594,5.7268,5.7887,774300.0],["2012-05-29",5.8417,6.1156,5.8063,6.0626,2100600.0],["2012-05-30",5.9831,6.0184,5.8594,5.9124,2116000.0],["2012-05-31",5.9124,5.9566,5.7975,5.877,1321200.0],["2012-06-01",5.7356,5.7445,5.5942,5.6207,1499000.0],["2012-06-04",5.6472,5.7003,5.5147,5.5765,670200.0],["2012-06-05",5.5235,5.7533,5.5235,5.7445,805100.0],["2012-06-06",5.7887,5.9389,5.771,5.9301,570700.0],["2012-06-07",6.0449,6.0626,5.7268,5.8417,1249600.0],["2012-06-08",5.8417,5.9654,5.771,5.9389,472200.0],["2012-06-11",5.9919,6.0008,5.6914,5.6914,1098100.0],["2012-06-12",5.7356,5.7887,5.5942,5.7887,1329100.0],["2012-06-13",5.7887,5.7975,5.6207,5.6561,876800.0],["2012-06-14",5.6826,5.7887,5.6296,5.7887,871800.0],["2012-06-15",5.824,5.9124,5.6649,5.8947,1442500.0],["2012-06-18",5.8594,6.0361,5.8417,6.0273,1030600.0],["2012-06-19",6.0803,6.204,5.9477,6.1598,1092500.0],["2012-06-20",6.1863,6.1952,6.0715,6.1422,596800.0],["2012-06-21",6.1775,6.1863,5.9477,6.0449,639400.0],["2012-06-22",6.098,6.1687,5.9831,6.0891,814100.0],["2012-06-25",5.9566,6.0008,5.8859,5.8859,465600.0],["2012-06-26",5.9301,6.1333,5.8505,6.0626,958700.0],["2012-06-27",6.1068,6.5487,6.0803,6.5487,3199600.0],["2012-06-28",6.4957,6.7696,6.3984,6.7696,2346200.0],["2012-06-29",6.9199,7.0259,6.7696,6.8934,2090500.0],["2012-07-02",6.9641,7.0348,6.8315,7.0348,1143500.0],["2012-07-03",7.0436,7.0701,6.8403,7.0524,1122000.0],["2012-07-05",6.9906,7.0524,6.8403,6.8845,1197200.0],["2012-07-06",6.7873,6.9287,6.7431,6.7873,1303700.0],["2012-07-09",6.7873,6.9199,6.7166,6.805,733800.0],["2012-07-10",6.8757,6.9817,6.584,6.6547,847900.0],["2012-07-11",6.6901,6.7696,6.4957,6.5929,1008700.0],["2012-07-12",6.531,6.6106,6.478,6.5487,984200.0],["2012-07-13",6.5929,6.7078,6.5664,6.6017,609700.0],["2012-07-16",6.5487,6.7166,6.5045,6.5929,697200.0],["2012-07-17",6.6547,6.6989,6.5487,6.5929,861300.0],["2012-07-18",6.5929,6.805,6.5575,6.6901,938000.0],["2012-07-19",6.7166,6.7873,6.5929,6.6106,802500.0],["2012-07-20",6.5575,6.6194,6.4957,6.5487,636600.0],["2012-07-23",6.4073,6.4426,6.2305,6.3101,726000.0],["2012-07-24",6.3543,6.3543,6.1245,6.2305,795100.0],["2012-07-25",6.2836,6.3101,6.1863,6.2305,1212400.0],["2012-07-26",6.3366,7.0436,6.3366,6.8934,2309100.0],["2012-07-27",6.9199,7.0701,6.7608,6.9906,1688100.0],["2012-07-30",6.9906,7.0436,6.8138,6.9022,1202200.0],["2012-07-31",6.8668,6.9552,6.8138,6.8492,1169200.0],["2012-08-01",6.9022,6.9375,6.7343,6.7431,1009500.0],["2012-08-02",6.7166,6.9287,6.6636,6.7254,992700.0],["2012-08-03",6.911,7.0082,6.8403,6.8757,1034200.0],["2012-08-06",6.8845,7.1143,6.8492,7.0348,1091500.0],["2012-08-07",7.0789,7.185,7.0259,7.1408,952800.0],["2012-08-08",7.0789,7.8301,6.9817,7.5739,3168600.0],["2012-08-09",7.5827,7.8036,7.3883,7.8036,1504900.0],["2012-08-10",7.786,8.0511,7.6799,7.8655,1918300.0],["2012-08-13",7.8743,8.0599,7.8125,8.0069,1058700.0],["2012-08-14",8.0953,8.1837,7.9362,8.0334,1116500.0],["2012-08-15",8.0069,8.1748,7.945,8.1483,1282000.0],["2012-08-16",8.1748,8.3074,8.1306,8.2985,1257600.0],["2012-08-17",8.272,8.4046,8.2102,8.3074,1425800.0],["2012-08-20",8.3074,8.3251,8.1218,8.272,984900.0],["2012-08-21",8.3339,8.4576,8.1571,8.1837,1549200.0],["2012-08-22",8.1925,8.3074,7.9892,8.1306,1238700.0],["2012-08-23",8.1306,8.1571,7.9274,8.0157,1364800.0],["2012-08-24",7.9539,8.1836,7.9539,8.1483,1028300.0],["2012-08-27",8.1395,8.3162,8.0334,8.0511,1081200.0],["2012-08-28",8.0422,8.1925,8.0069,8.1129,893200.0],["2012-08-29",8.1041,8.2455,8.0511,8.1925,548700.0],["2012-08-30",8.1571,8.2102,8.0334,8.0953,540800.0],["2012-08-31",8.1837,8.1837,7.9804,8.1218,836100.0],["2012-09-04",8.1483,8.3339,8.0423,8.2544,984000.0],["2012-09-05",8.2897,8.3781,8.1836,8.2013,1516500.0],["2012-09-06",8.2278,8.4488,8.2278,8.4223,1735700.0],["2012-09-07",8.4841,8.5195,8.3692,8.4665,868300.0],["2012-09-10",8.4399,8.5283,8.3869,8.3958,889300.0],["2012-09-11",8.3869,8.493,8.3074,8.4399,1128900.0],["2012-09-12",8.4665,8.493,8.3074,8.4223,887600.0],["2012-09-13",8.3869,8.652,8.3516,8.5372,1146900.0],["2012-09-14",8.6079,8.7934,8.5902,8.6609,1444400.0],["2012-09-17",8.6079,8.652,8.5018,8.5813,745700.0],["2012-09-18",8.5813,8.6255,8.3516,8.3958,1055300.0],["2012-09-19",8.4399,8.5813,8.3604,8.3958,1156400.0],["2012-09-20",8.3516,8.4223,8.2632,8.4134,797100.0],["2012-09-21",8.5283,8.5725,8.4311,8.4665,1414900.0],["2012-09-24",8.4399,8.546,8.3692,8.4753,650100.0],["2012-09-25",8.5548,8.7581,8.4665,8.4841,1036800.0],["2012-09-26",8.5195,8.6079,8.4046,8.4841,876600.0],["2012-09-27",8.5372,8.7758,8.4841,8.7581,1040500.0],["2012-09-28",8.6962,8.8553,8.599,8.6255,1347100.0],["2012-10-01",8.6609,8.6874,8.4841,8.5902,940500.0],["2012-10-02",8.6344,8.7139,8.546,8.599,573400.0],["2012-10-03",8.5902,8.6697,8.5106,8.546,495200.0],["2012-10-04",8.6079,8.8465,8.5106,8.8465,1073200.0],["2012-10-05",8.8818,9.1293,8.8023,9.0763,1371100.0],["2012-10-08",9.0144,9.0144,8.8376,8.8907,915700.0],["2012-10-09",8.873,8.926,8.8023,8.8818,860600.0],["2012-10-10",8.873,8.9172,8.6874,8.82,812800.0],["2012-10-11",9.2,9.3944,9.0586,9.147,2176700.0],["2012-10-12",9.1381,9.1911,8.926,9.1735,891700.0],["2012-10-15",9.2088,9.6507,9.0321,9.6153,1921700.0],["2012-10-16",9.6507,9.6949,9.3856,9.4651,1125000.0],["2012-10-17",9.5005,9.6242,9.4121,9.6065,641800.0],["2012-10-18",9.5712,9.7833,9.4916,9.5712,892100.0],["2012-10-19",9.5358,9.5446,9.0674,9.4298,1680300.0],["2012-10-22",9.4298,9.6065,9.3149,9.5977,1453400.0],["2012-10-23",9.4828,9.4828,9.2442,9.3325,999000.0],["2012-10-24",9.3767,9.4828,9.2884,9.4121,2190900.0],["2012-10-25",8.8288,8.8642,7.2204,7.3441,8817600.0],["2012-10-26",7.3529,7.3706,7.1673,7.238,2368400.0],["2012-10-31",7.238,7.3264,7.0613,7.2292,2212300.0],["2012-11-01",7.2645,7.786,7.1143,7.7771,3148400.0],["2012-11-02",7.7506,7.8301,7.6446,7.7594,2396100.0],["2012-11-05",7.7683,7.8567,7.4766,7.4943,2772400.0],["2012-11-06",7.6269,7.6976,7.512,7.6799,1819000.0],["2012-11-07",7.5915,7.6534,7.2115,7.2115,1798200.0],["2012-11-08",7.2203,7.3529,7.2115,7.2557,1177800.0],["2012-11-09",7.238,7.5297,7.1762,7.4325,1608400.0],["2012-11-12",7.4325,7.5208,7.1143,7.2469,1251600.0],["2012-11-13",7.2203,7.3441,7.1762,7.3264,679400.0],["2012-11-14",7.3529,7.3883,7.0348,7.0436,1314100.0],["2012-11-15",7.0701,7.1762,6.8315,6.9464,2379400.0],["2012-11-16",6.9287,7.1673,6.8227,7.1231,1129000.0],["2012-11-19",7.2027,7.2822,7.0259,7.132,850200.0],["2012-11-20",7.1231,7.238,7.0171,7.1408,942800.0],["2012-11-21",7.1408,7.2027,6.9906,7.185,850500.0],["2012-11-23",7.2115,7.3352,7.1496,7.2292,360200.0],["2012-11-26",7.185,7.2822,7.0613,7.1673,795900.0],["2012-11-27",7.132,7.238,7.0259,7.1055,1039400.0],["2012-11-28",7.0613,7.291,6.9994,7.2822,942700.0],["2012-11-29",7.3441,7.512,7.2645,7.3971,1344000.0],["2012-11-30",7.4324,7.4324,7.0524,7.1673,1724000.0],["2012-12-03",7.0524,7.2292,6.9464,7.1762,1387800.0],["2012-12-04",7.2027,7.2292,7.0613,7.1231,1885400.0],["2012-12-05",7.1762,7.2557,7.1055,7.185,692300.0],["2012-12-06",7.185,7.3529,7.1762,7.3176,617200.0],["2012-12-07",7.3441,7.4413,7.2734,7.3971,373500.0],["2012-12-10",7.3794,7.4236,7.2999,7.4236,482500.0],["2012-12-11",7.4678,7.4943,7.3971,7.4501,877100.0],["2012-12-12",7.4678,7.5032,7.2999,7.3176,788000.0],["2012-12-13",7.3441,7.3883,7.1673,7.2999,1018400.0],["2012-12-14",7.2645,7.459,7.1938,7.3352,778700.0],["2012-12-17",7.3883,7.459,7.2557,7.4325,1059000.0],["2012-12-18",7.4324,7.7064,7.3971,7.6711,1204000.0],["2012-12-19",7.6976,7.8478,7.618,7.8036,874900.0],["2012-12-20",7.8036,7.8125,7.6887,7.7683,577200.0],["2012-12-21",7.8036,7.8567,7.5297,7.6269,1271800.0],["2012-12-24",7.5915,7.618,7.3883,7.4943,312200.0],["2012-12-26",7.5032,7.512,7.3087,7.3618,732900.0],["2012-12-27",7.3529,7.4678,7.238,7.3087,668100.0],["2012-12-28",7.2822,7.3883,7.2027,7.2822,408000.0],["2012-12-31",7.2645,7.5739,7.238,7.5385,655900.0],["2013-01-02",7.7683,7.839,7.6446,7.7064,1117100.0],["2013-01-03",7.7241,7.9981,7.7241,7.8213,869500.0],["2013-01-04",7.8301,7.8301,7.5562,7.6711,866000.0],["2013-01-07",7.6092,7.7506,7.5562,7.6357,471900.0],["2013-01-08",7.6446,7.6711,7.459,7.6092,647900.0],["2013-01-09",7.6446,7.7064,7.5915,7.6357,390300.0],["2013-01-10",7.7064,7.7153,7.565,7.6446,457600.0],["2013-01-11",7.6622,7.6887,7.4855,7.512,415200.0],["2013-01-14",7.4943,7.4943,7.3971,7.4501,732100.0],["2013-01-15",7.4148,7.4325,7.2822,7.3441,966900.0],["2013-01-16",7.2999,7.3794,7.2645,7.3441,552200.0],["2013-01-17",7.3529,7.6534,7.3176,7.6004,1471700.0],["2013-01-18",7.618,7.6446,7.3618,7.6004,1185200.0],["2013-01-22",7.6092,7.7153,7.4413,7.7153,555400.0],["2013-01-23",7.7418,7.786,7.5915,7.7329,774900.0],["2013-01-24",7.7683,8.1306,7.7683,8.0864,1159800.0],["2013-01-25",8.1571,8.1571,7.9274,8.0069,726800.0],["2013-01-28",7.9981,8.0246,7.8036,8.0246,560000.0],["2013-01-29",8.0334,8.0688,7.8213,7.8655,896300.0],["2013-01-30",7.8478,7.8655,7.6357,7.6622,558400.0],["2013-01-31",7.6534,7.8478,7.6446,7.8301,879500.0],["2013-02-01",7.8743,7.8832,7.7241,7.839,1011100.0],["2013-02-04",7.7241,7.7329,7.3617,7.3706,1707700.0],["2013-02-05",7.3971,7.4413,7.2115,7.2292,1197900.0],["2013-02-06",7.1673,7.3617,7.132,7.2822,1963200.0],["2013-02-07",7.6092,8.3781,7.459,7.5208,5999200.0],["2013-02-08",7.5208,7.7418,7.3883,7.6622,1304100.0],["2013-02-11",7.6887,7.7683,7.6004,7.7064,990900.0],["2013-02-12",7.7771,7.8478,7.6622,7.7064,1527600.0],["2013-02-13",7.7418,7.8567,7.6976,7.8478,846900.0],["2013-02-14",7.8478,7.9715,7.7683,7.9362,1398000.0],["2013-02-15",7.9892,8.0511,7.9185,7.945,964000.0],["2013-02-19",7.9716,8.0599,7.9097,8.0157,525100.0],["2013-02-20",8.0334,8.3427,7.8567,7.9804,1843800.0],["2013-02-21",7.9804,8.0422,7.7418,7.8655,1317500.0],["2013-02-22",8.0069,8.1218,7.8655,8.1129,1911200.0],["2013-02-25",8.1483,8.2102,8.0688,8.0688,1636300.0],["2013-02-26",8.1306,8.2809,8.0246,8.2367,1305700.0],["2013-02-27",8.219,8.5813,8.219,8.5283,1500900.0],["2013-02-28",8.546,8.7493,8.5372,8.546,1589100.0],["2013-03-01",8.4576,8.5106,8.3692,8.4576,1398000.0],["2013-03-04",8.4576,8.5725,8.3958,8.5195,1283700.0],["2013-03-05",8.5725,8.6344,8.3958,8.5372,885400.0],["2013-03-06",8.5283,8.6167,8.3958,8.493,1506500.0],["2013-03-07",8.4576,8.5195,8.3958,8.5106,855700.0],["2013-03-08",8.599,8.599,8.4046,8.5637,816700.0],["2013-03-11",8.5548,8.6962,8.5548,8.6167,759200.0],["2013-03-12",8.5813,8.7051,8.4488,8.6786,1253900.0],["2013-03-13",8.6962,8.8376,8.652,8.8288,882000.0],["2013-03-14",8.8288,8.8907,8.7493,8.8553,1076500.0],["2013-03-15",8.8641,8.8818,8.7404,8.8023,1843700.0],["2013-03-18",8.652,8.7934,8.6344,8.7316,767100.0],["2013-03-19",8.7669,8.8553,8.6786,8.7669,760500.0],["2013-03-20",8.8023,8.9702,8.7227,8.9525,1944400.0],["2013-03-21",8.8465,8.9172,8.7669,8.8111,722600.0],["2013-03-22",8.8376,8.926,8.7758,8.82,584900.0],["2013-03-25",8.8288,8.926,8.7493,8.82,785000.0],["2013-03-26",8.8907,8.8907,8.652,8.7404,783700.0],["2013-03-27",8.6344,8.8553,8.5637,8.7758,2254300.0],["2013-03-28",8.8111,8.8111,8.6079,8.6609,870900.0],["2013-04-01",8.6167,8.6697,8.3781,8.3869,1024900.0],["2013-04-02",8.4046,8.5372,8.3162,8.3427,913200.0],["2013-04-03",8.3339,8.4046,8.1218,8.1483,1355300.0],["2013-04-04",8.1395,8.2367,8.0953,8.219,618900.0],["2013-04-05",8.0422,8.1925,7.9539,8.1571,872100.0],["2013-04-08",8.1836,8.3516,8.166,8.3516,487400.0],["2013-04-09",8.3692,8.4753,8.219,8.2278,522800.0],["2013-04-10",8.219,8.6167,8.219,8.599,906300.0],["2013-04-11",8.6079,8.8465,8.5725,8.8376,1235200.0],["2013-04-12",8.8023,8.873,8.6697,8.7404,775300.0],["2013-04-15",8.6609,8.7846,8.1571,8.166,1329100.0],["2013-04-16",8.272,8.3516,8.1483,8.2809,796800.0],["2013-04-17",8.2013,8.219,7.8213,7.8301,1458500.0],["2013-04-18",7.839,8.0157,7.8036,7.9627,1660600.0],["2013-04-19",7.9981,8.0511,7.8743,7.892,1868700.0],["2013-04-22",7.9362,8.0157,7.8125,7.9539,1310500.0],["2013-04-23",8.0246,8.0422,7.9274,7.9274,2508600.0],["2013-04-24",7.9274,8.0157,7.839,7.9539,2945600.0],["2013-04-25",7.9008,8.4046,7.7064,8.3516,4032300.0],["2013-04-26",8.2897,8.3162,7.8567,7.8832,1880100.0],["2013-04-29",7.9097,7.9097,7.7948,7.839,1422200.0],["2013-04-30",7.839,7.9892,7.8125,7.8301,1299000.0],["2013-05-01",7.7594,7.839,7.7153,7.7153,1392400.0],["2013-05-02",7.7594,7.9627,7.6976,7.8743,1122300.0],["2013-05-03",7.9715,8.2278,7.945,8.1306,2598100.0],["2013-05-06",8.1218,8.2278,8.0511,8.1041,1495900.0],["2013-05-07",8.1483,8.272,8.1129,8.219,1054700.0],["2013-05-08",8.1925,8.3074,8.1395,8.3074,897700.0],["2013-05-09",8.3604,8.5902,8.3427,8.5106,1527300.0],["2013-05-10",8.5548,8.7139,8.5283,8.7051,1638500.0],["2013-05-13",8.6697,8.6786,8.5372,8.546,1489100.0],["2013-05-14",8.5283,8.6432,8.4046,8.599,1023000.0],["2013-05-15",8.5548,8.7316,8.5548,8.6079,647400.0],["2013-05-16",8.546,8.6167,8.4841,8.5813,1549700.0],["2013-05-17",8.6167,8.8995,8.5813,8.7934,1421200.0],["2013-05-20",8.7404,8.979,8.7316,8.8553,2066800.0],["2013-05-21",8.8376,9.147,8.8376,9.1116,4687000.0],["2013-05-22",9.0939,9.1293,8.6167,8.652,3728000.0],["2013-05-23",8.5637,9.0321,8.5195,9.0232,2482900.0],["2013-05-24",8.9437,9.2,8.8553,9.1558,1517200.0],["2013-05-28",9.2707,9.4209,9.2707,9.3679,1942800.0],["2013-05-29",9.2707,9.5093,9.2353,9.4563,2316700.0],["2013-05-30",9.5005,9.5712,9.4474,9.5446,1453000.0],["2013-05-31",9.4563,9.58,9.3325,9.3414,1119600.0],["2013-06-03",9.3414,9.3502,9.0232,9.1558,2112600.0],["2013-06-04",9.147,9.3767,8.9702,9.1028,1713900.0],["2013-06-05",9.0586,9.1735,8.8907,8.9083,1320000.0],["2013-06-06",8.9614,9.0409,8.8376,9.0321,886500.0],["2013-06-07",9.0321,9.1911,8.979,9.0939,670000.0],["2013-06-10",9.1116,9.1204,8.9879,9.1204,974200.0],["2013-06-11",8.9348,9.1558,8.8818,9.0674,1069900.0],["2013-06-12",9.1293,9.1293,8.926,8.9614,770400.0],["2013-06-13",9.0144,9.6065,8.9614,9.5005,2557600.0],["2013-06-14",9.4828,9.5005,9.2177,9.3591,1209000.0],["2013-06-17",9.4474,9.5005,9.2795,9.3149,1072700.0],["2013-06-18",9.3237,9.3944,9.2,9.3237,1010800.0],["2013-06-19",9.3325,9.3502,9.1735,9.2442,1005100.0],["2013-06-20",9.1116,9.2618,8.9879,9.2177,1590000.0],["2013-06-21",9.2707,9.3767,9.1028,9.2442,2553300.0],["2013-06-24",9.0939,9.2,8.9879,9.1204,1587700.0],["2013-06-25",9.2353,9.5181,9.147,9.4298,2013400.0],["2013-06-26",9.527,9.6242,9.3414,9.5888,1548500.0],["2013-06-27",9.633,9.7833,9.5623,9.6153,1167800.0],["2013-06-28",9.5888,9.8451,9.5888,9.7744,3600300.0],["2013-07-01",9.8186,10.3577,9.8186,10.34,2077300.0],["2013-07-02",10.3224,10.4549,10.2428,10.3224,1889000.0],["2013-07-03",10.4019,10.667,10.3577,10.5875,1097200.0],["2013-07-05",10.7554,10.8526,10.5875,10.8261,1044900.0],["2013-07-08",10.8438,11.0205,10.7377,10.994,1554200.0],["2013-07-09",11.1001,11.2415,11.0559,11.1884,1279100.0],["2013-07-10",11.1973,11.2415,10.8968,11.0647,1401500.0],["2013-07-11",11.0824,11.1708,10.9498,11.1266,1867900.0],["2013-07-12",11.1443,11.3475,11.0736,11.1443,1246800.0],["2013-07-15",11.1354,11.321,11.1177,11.1796,1129500.0],["2013-07-16",11.1973,11.2238,10.7377,10.7466,2058500.0],["2013-07-17",10.7908,10.9322,10.6847,10.7819,1368200.0],["2013-07-18",10.7819,10.8615,10.6494,10.7024,1287300.0],["2013-07-19",10.667,10.7731,10.4814,10.6582,1915700.0],["2013-07-22",10.614,10.6759,10.5345,10.6317,822000.0],["2013-07-23",10.6493,10.7554,10.561,10.6582,1050400.0],["2013-07-24",10.6935,10.7289,10.4638,10.4991,1456700.0],["2013-07-25",10.4549,10.6759,10.4549,10.561,1230300.0],["2013-07-26",10.4638,10.6317,10.4372,10.5521,896400.0],["2013-07-29",10.4903,10.6493,10.3489,10.4549,1290900.0],["2013-07-30",10.4461,10.5345,10.4284,10.4991,795100.0],["2013-07-31",10.5345,10.9587,10.5079,10.7642,2106500.0],["2013-08-01",10.9233,11.0824,10.2251,10.4019,3367200.0],["2013-08-02",10.3842,10.614,10.2605,10.5433,1573100.0],["2013-08-05",10.5079,10.5875,10.4107,10.4991,677500.0],["2013-08-06",10.6494,10.8968,10.4726,10.6759,1575400.0],["2013-08-07",10.6582,10.6935,10.5521,10.6228,956300.0],["2013-08-08",10.7201,10.7466,10.5345,10.6228,770000.0],["2013-08-09",10.6052,10.6935,10.4372,10.5521,650800.0],["2013-08-12",10.4372,10.667,10.4019,10.6405,835400.0],["2013-08-13",10.6317,10.8438,10.5521,10.8261,1013500.0],["2013-08-14",10.7996,10.7996,10.5521,10.6317,817800.0],["2013-08-15",10.5256,10.5698,10.181,10.2163,1316500.0],["2013-08-16",10.1456,10.2958,10.0572,10.0837,885900.0],["2013-08-19",10.0837,10.3047,10.0661,10.1633,939400.0],["2013-08-20",10.1986,10.4284,10.1721,10.4284,597200.0],["2013-08-21",10.3842,10.4726,10.2693,10.3489,681100.0],["2013-08-22",10.3577,10.614,10.3577,10.5963,493300.0],["2013-08-23",10.6052,10.6052,10.4814,10.5521,589100.0],["2013-08-26",10.5521,10.5786,10.4461,10.5433,689100.0],["2013-08-27",10.3754,10.4638,10.181,10.234,949200.0],["2013-08-28",10.1986,10.1986,9.9865,10.0396,740600.0],["2013-08-29",10.0307,10.2958,10.0307,10.1721,395700.0],["2013-08-30",10.1456,10.1456,9.8009,9.854,871600.0],["2013-09-03",10.0661,10.1633,9.633,9.8098,1446400.0],["2013-09-04",9.8098,9.96,9.7568,9.8716,959800.0],["2013-09-05",9.8716,9.9689,9.8451,9.8805,609800.0],["2013-09-06",9.9158,9.9423,9.6507,9.7744,552900.0],["2013-09-09",9.8098,10.0307,9.7744,10.013,384100.0],["2013-09-10",10.0749,10.1279,10.013,10.0926,472400.0],["2013-09-11",10.1103,10.1368,10.013,10.0396,364700.0],["2013-09-12",10.0396,10.0837,9.8893,9.907,962900.0],["2013-09-13",9.9689,10.0396,9.8716,9.9247,469800.0],["2013-09-16",10.0484,10.0926,9.8982,10.0749,791300.0],["2013-09-17",10.0749,10.0837,9.9777,10.0661,749600.0],["2013-09-18",10.0749,10.1544,9.9423,10.1103,715100.0],["2013-09-19",10.1191,10.2428,9.8451,10.1986,1183400.0],["2013-09-20",10.234,10.3842,10.1986,10.3047,2292100.0],["2013-09-23",10.2605,10.3931,10.2075,10.3489,1083500.0],["2013-09-24",10.3842,10.4814,10.2958,10.3842,777400.0],["2013-09-25",10.3842,10.3931,10.0661,10.3047,985900.0],["2013-09-26",10.3224,10.8968,10.0484,10.8615,2437100.0],["2013-09-27",10.7554,11.2415,10.7377,11.0559,1417300.0],["2013-09-30",10.9233,11.1531,10.888,11.1089,1067800.0],["2013-10-01",11.0912,11.2061,10.8703,10.9587,1422600.0],["2013-10-02",10.8349,10.9233,10.7289,10.8615,1024500.0],["2013-10-03",10.8615,10.9233,10.7377,10.8261,855500.0],["2013-10-04",10.8261,10.9322,10.8173,10.8615,788900.0],["2013-10-07",10.8615,10.8792,10.693,10.8526,1220500.0],["2013-10-08",10.8615,10.9944,10.7639,10.7728,921800.0],["2013-10-09",10.7905,10.8437,10.56,10.5866,1126400.0],["2013-10-10",10.7107,10.7728,10.6398,10.7373,1023500.0],["2013-10-11",10.6753,11.1275,10.6664,11.0831,1135600.0],["2013-10-14",11.0211,11.2072,11.0211,11.2072,1161300.0],["2013-10-15",11.2072,11.3491,11.1452,11.2427,836600.0],["2013-10-16",11.3225,11.4821,11.2782,11.4466,1398600.0],["2013-10-17",11.3934,11.5442,11.358,11.5087,1028700.0],["2013-10-18",11.6062,11.9609,11.5619,11.952,1226500.0],["2013-10-21",11.9254,11.9698,11.7924,11.952,1039100.0],["2013-10-22",11.9786,12.289,11.9698,12.2446,1129600.0],["2013-10-23",12.1471,12.3244,12.1205,12.1382,1227600.0],["2013-10-24",12.2092,12.2535,12.023,12.085,828800.0],["2013-10-25",12.1382,12.156,11.9698,12.0141,537600.0],["2013-10-28",11.9875,12.1116,11.9343,12.023,887000.0],["2013-10-29",12.0762,12.2712,12.0762,12.2712,1297700.0],["2013-10-30",12.2358,12.2624,11.9077,12.1914,1379300.0],["2013-10-31",12.1737,12.9096,11.89,12.2624,1993100.0],["2013-11-01",12.2624,12.3067,11.89,12.156,1247900.0],["2013-11-04",12.1737,12.2358,12.0318,12.1648,647600.0],["2013-11-05",12.1028,12.1205,11.9254,11.9875,952500.0],["2013-11-06",12.0939,12.1116,11.7126,11.7658,1013200.0],["2013-11-07",11.7924,11.8279,11.3934,11.4289,970300.0],["2013-11-08",11.42,11.819,11.3846,11.8013,740100.0],["2013-11-11",11.7392,11.9077,11.7126,11.8013,305900.0],["2013-11-12",11.7304,11.8634,11.7215,11.8102,521700.0],["2013-11-13",11.6949,12.0052,11.6949,12.0052,418900.0],["2013-11-14",11.9786,11.9964,11.8013,11.8456,371000.0],["2013-11-15",11.8456,12.1294,11.8456,12.0673,799300.0],["2013-11-18",12.0762,12.156,11.8279,11.8545,437000.0],["2013-11-19",11.8279,11.9964,11.7924,11.9077,711300.0],["2013-11-20",11.9609,12.1737,11.8545,12.0318,560800.0],["2013-11-21",12.0762,12.2978,12.023,12.2978,691300.0],["2013-11-22",12.2978,12.5018,12.2624,12.3776,981700.0],["2013-11-25",12.3954,12.4131,12.1471,12.1826,602000.0],["2013-11-26",12.1737,12.2624,12.0762,12.1826,1190800.0],["2013-11-27",12.2269,12.2535,12.0762,12.218,532400.0],["2013-11-29",12.2978,12.4486,12.2092,12.3776,301700.0],["2013-12-02",12.4397,12.7412,12.3688,12.4042,1076600.0],["2013-12-03",12.3599,12.5018,12.2712,12.4397,2695200.0],["2013-12-04",12.3422,12.6259,12.2092,12.218,1261600.0],["2013-12-05",12.1737,12.218,12.023,12.0762,807500.0],["2013-12-06",12.218,12.3067,12.0496,12.156,596700.0],["2013-12-09",12.1382,12.2358,12.0318,12.0407,578600.0],["2013-12-10",12.023,12.1028,11.9166,11.9875,545200.0],["2013-12-11",12.0052,12.0496,11.8634,11.89,581800.0],["2013-12-12",11.9343,12.156,11.8456,12.0141,518300.0],["2013-12-13",12.0673,12.2003,12.0052,12.1116,397200.0],["2013-12-16",12.2003,12.4663,12.1737,12.422,515500.0],["2013-12-17",12.4486,12.7855,12.3067,12.75,953900.0],["2013-12-18",12.7412,12.883,12.4486,12.8476,694300.0],["2013-12-19",12.7943,12.8475,12.5638,12.5904,487200.0],["2013-12-20",12.5638,13.0515,12.555,12.9628,1380700.0],["2013-12-23",13.0603,13.3884,13.0071,13.3175,867600.0],["2013-12-24",13.3086,13.4593,13.2554,13.4416,273100.0],["2013-12-26",13.4771,13.7697,13.1401,13.7165,737600.0],["2013-12-27",13.7963,13.9115,13.6189,13.6633,388500.0],["2013-12-30",13.6987,14.2839,13.6367,14.2662,1509600.0],["2013-12-31",14.3105,14.3105,14.0002,14.0711,1504300.0],["2014-01-02",14.0357,14.1687,13.7963,13.8495,1780000.0],["2014-01-03",13.8406,13.9381,13.7697,13.8317,1232500.0],["2014-01-06",13.8583,13.9115,13.548,13.6101,870100.0],["2014-01-07",13.6899,13.8583,13.6101,13.7608,735400.0],["2014-01-08",13.6721,13.7253,13.3707,13.4771,761000.0],["2014-01-09",13.548,13.5657,13.2731,13.4061,674000.0],["2014-01-10",13.3795,13.5303,13.3352,13.4682,344800.0],["2014-01-13",13.4326,13.4504,13.0593,13.1393,555900.0],["2014-01-14",13.1748,13.3882,13.1748,13.326,536100.0],["2014-01-15",13.3615,13.8238,13.3082,13.7882,1230600.0],["2014-01-16",13.726,13.7971,13.5393,13.6016,712000.0],["2014-01-17",13.5482,13.6104,13.5127,13.5304,285300.0],["2014-01-21",13.6727,13.7438,13.4771,13.6282,488600.0],["2014-01-22",13.6638,13.7082,13.4949,13.7082,335700.0],["2014-01-23",13.6016,13.6282,13.3882,13.6104,749000.0],["2014-01-24",13.486,13.5127,12.8104,12.8637,1237800.0],["2014-01-27",12.8904,13.1926,12.8015,12.917,692100.0],["2014-01-28",12.9615,13.0237,12.8726,12.9881,719200.0],["2014-01-29",12.8281,13.0326,12.7303,12.757,487700.0],["2014-01-30",12.917,13.0059,12.6859,12.917,591800.0],["2014-01-31",12.6414,12.8459,12.5614,12.5703,1148300.0],["2014-02-03",12.517,12.5437,11.9658,12.2947,2284600.0],["2014-02-04",12.3836,12.3925,12.1525,12.2236,1150300.0],["2014-02-05",12.1792,12.4014,12.0458,12.3036,826200.0],["2014-02-06",12.6237,12.997,12.6237,12.7126,1598800.0],["2014-02-07",12.8992,12.9526,12.6414,12.8192,1273500.0],["2014-02-10",12.7748,12.8192,12.6414,12.7037,750900.0],["2014-02-11",12.6948,12.7926,12.6503,12.677,645400.0],["2014-02-12",12.677,12.8637,12.5792,12.7126,754900.0],["2014-02-13",12.6414,12.9081,12.6326,12.8015,1215600.0],["2014-02-14",12.7926,12.9437,12.7215,12.8904,652800.0],["2014-02-18",12.8992,13.2193,12.8992,13.1482,1376000.0],["2014-02-19",13.0948,13.1837,12.9615,12.997,1524100.0],["2014-02-20",13.0682,13.1482,12.9793,13.1037,907800.0],["2014-02-21",13.1126,13.5215,13.1037,13.4682,1177200.0],["2014-02-24",13.5127,14.0638,13.5127,14.0194,1232200.0],["2014-02-25",14.0549,14.1794,13.9838,14.0994,644500.0],["2014-02-26",14.1616,14.2238,13.9216,13.9838,652500.0],["2014-02-27",13.9394,14.1172,13.6104,14.0727,866000.0],["2014-02-28",14.1349,14.6417,14.0994,14.5972,1340700.0],["2014-03-03",14.4283,14.5883,14.2861,14.4194,841900.0],["2014-03-04",14.6683,14.8817,14.4817,14.615,1667700.0],["2014-03-05",14.5439,14.7128,14.3928,14.6328,992800.0],["2014-03-06",14.6417,14.7128,14.4994,14.695,764700.0],["2014-03-07",14.7839,14.8284,14.5528,14.5883,877600.0],["2014-03-10",14.5883,14.9439,14.4728,14.9439,1072600.0],["2014-03-11",15.0328,15.0506,14.7039,14.7928,1308500.0],["2014-03-12",14.6772,14.7484,14.4639,14.535,1375500.0],["2014-03-13",14.535,14.5883,14.2594,14.3839,1560400.0],["2014-03-14",14.3305,14.8817,14.3305,14.695,1308600.0],["2014-03-17",14.775,14.9261,14.3216,14.4105,774900.0],["2014-03-18",14.3661,14.6506,14.3038,14.6239,928200.0],["2014-03-19",14.5972,14.7483,14.5617,14.6861,812100.0],["2014-03-20",14.6061,14.7306,14.4817,14.5705,560900.0],["2014-03-21",14.6595,14.8995,14.5617,14.5794,2363100.0],["2014-03-24",14.6239,14.6683,14.1616,14.3305,839600.0],["2014-03-25",14.4905,14.6772,14.3483,14.4817,913500.0],["2014-03-26",14.5706,14.8372,14.3839,14.3928,852800.0],["2014-03-27",14.5883,14.9973,14.4905,14.695,1245100.0],["2014-03-28",14.695,15.0239,14.695,14.8461,868900.0],["2014-03-31",14.9884,15.3084,14.8728,15.2195,1019500.0],["2014-04-01",15.2729,15.4418,15.264,15.344,1034300.0],["2014-04-02",15.3351,15.3884,15.0684,15.1128,954000.0],["2014-04-03",15.1306,15.2284,14.2861,14.4905,2567500.0],["2014-04-04",14.6239,14.7395,14.1794,14.3305,1613800.0],["2014-04-07",14.2592,14.3127,13.9562,14.0721,1118300.0],["2014-04-08",14.0632,14.2058,13.876,14.1255,830100.0],["2014-04-09",14.2058,14.4464,14.1255,14.4286,715100.0],["2014-04-10",14.384,14.4642,14.0721,14.1434,876600.0],["2014-04-11",13.974,14.286,13.9473,13.983,1136700.0],["2014-04-14",14.1255,14.1612,13.7602,13.8671,1044500.0],["2014-04-15",13.8671,14.5533,13.7067,14.5177,1939700.0],["2014-04-16",14.6603,14.9187,14.6157,14.8563,1502400.0],["2014-04-17",14.8385,14.9365,14.7405,14.8029,824700.0],["2014-04-21",14.8385,14.9544,14.6959,14.9009,545500.0],["2014-04-22",14.9633,15.2128,14.9098,15.1504,1014800.0],["2014-04-23",15.097,15.097,14.7761,14.8029,1534400.0],["2014-04-24",15.1415,15.3732,14.589,14.9989,1111600.0],["2014-04-25",14.8563,14.9187,14.4553,14.5622,1056000.0],["2014-04-28",14.6335,14.6603,14.0097,14.2147,1155900.0],["2014-04-29",14.3038,14.4107,14.1255,14.384,600300.0],["2014-04-30",14.3127,14.4553,14.1434,14.3305,845800.0],["2014-05-01",14.3216,14.4018,13.9562,14.0364,1197300.0],["2014-05-02",14.0364,14.2503,13.7958,13.8404,1581200.0],["2014-05-05",13.778,14.0988,13.5819,14.0364,1172900.0],["2014-05-06",13.9651,13.983,13.7334,13.8047,793900.0],["2014-05-07",13.876,13.9562,13.4839,13.5552,970900.0],["2014-05-08",13.5552,13.983,13.475,13.5284,1286900.0],["2014-05-09",13.5463,14.0097,13.5463,13.974,842200.0],["2014-05-12",14.0275,14.4375,14.0097,14.4375,1113300.0],["2014-05-13",14.4375,14.482,14.0097,14.0543,1270000.0],["2014-05-14",14.0097,14.0097,13.3413,13.4215,862800.0],["2014-05-15",13.3769,13.4126,13.0116,13.2611,1161000.0],["2014-05-16",13.2254,13.3591,13.0561,13.3502,632600.0],["2014-05-19",13.2878,13.6443,13.2878,13.5463,548800.0],["2014-05-20",13.475,13.475,13.0115,13.1452,1187500.0],["2014-05-21",13.2343,13.4126,13.0205,13.0472,1038400.0],["2014-05-22",13.0383,13.2165,12.9135,13.1007,686500.0],["2014-05-23",13.1007,13.3413,13.0205,13.3056,585700.0],["2014-05-27",13.4571,13.5463,13.3146,13.4839,826100.0],["2014-05-28",13.4393,13.5374,13.2433,13.4037,608700.0],["2014-05-29",13.4482,13.4571,13.1898,13.2433,551900.0],["2014-05-30",13.2433,13.27,13.0739,13.2433,657100.0],["2014-06-02",13.2611,13.3413,12.9937,13.3056,604400.0],["2014-06-03",13.2611,13.3145,13.0205,13.1987,684700.0],["2014-06-04",13.1363,13.368,13.0026,13.2165,483900.0],["2014-06-05",13.2343,13.5641,13.1096,13.5284,565100.0],["2014-06-06",13.6354,13.7156,13.4482,13.5106,537000.0],["2014-06-09",13.4839,13.9919,13.4393,13.8849,890900.0],["2014-06-10",13.8671,14.0899,13.6621,14.0008,879900.0],["2014-06-11",14.0008,14.1701,13.8582,14.0543,824700.0],["2014-06-12",13.9919,14.0364,13.671,13.8849,715400.0],["2014-06-13",13.9295,13.9384,13.5195,13.5463,687800.0],["2014-06-16",13.5463,13.6889,13.3769,13.5908,746900.0],["2014-06-17",13.573,14.0097,13.5284,13.7156,1058900.0],["2014-06-18",13.7334,13.7334,13.4661,13.6889,751400.0],["2014-06-19",13.671,13.8225,13.5908,13.7869,535000.0],["2014-06-20",13.8136,13.876,13.6265,13.7602,954600.0],["2014-06-23",13.7512,13.876,13.5997,13.6889,482800.0],["2014-06-24",13.671,13.9473,13.6176,13.6532,632100.0],["2014-06-25",13.5997,14.2325,13.5552,13.974,1084600.0],["2014-06-26",13.9206,13.974,13.2522,13.368,1300900.0],["2014-06-27",13.3413,13.7334,13.3413,13.5819,1281100.0],["2014-06-30",13.5552,13.671,13.3769,13.5552,869700.0],["2014-07-01",13.5997,14.0097,13.5997,13.8047,1260900.0],["2014-07-02",13.7691,13.9027,13.3056,13.4839,1041100.0],["2014-07-03",13.5463,14.0364,13.5463,13.9117,1062200.0],["2014-07-07",13.8938,13.9027,13.5195,13.5195,630500.0],["2014-07-08",13.4839,13.4839,13.1185,13.2522,913900.0],["2014-07-09",13.2611,13.5017,13.2076,13.4482,410000.0],["2014-07-10",13.1185,13.3858,13.065,13.1898,789400.0],["2014-07-11",13.1185,13.1452,12.5214,12.86,1633100.0],["2014-07-14",13.0383,13.0828,12.7531,12.8511,742800.0],["2014-07-15",12.869,12.9405,12.5652,12.6545,897100.0],["2014-07-16",12.7528,12.8779,12.5115,12.7081,1193500.0],["2014-07-17",12.6366,12.8869,12.5741,12.592,1003800.0],["2014-07-18",12.583,12.9048,12.583,12.8333,650600.0],["2014-07-21",12.735,12.8243,12.6635,12.7081,477700.0],["2014-07-22",12.7707,12.8154,12.6635,12.7171,602600.0],["2014-07-23",12.7618,12.7975,12.3507,12.449,1015600.0],["2014-07-24",12.4579,12.6813,12.4579,12.6366,980900.0],["2014-07-25",12.5026,12.5652,12.2613,12.2613,774400.0],["2014-07-28",12.2792,12.6366,12.1362,12.5294,1280800.0],["2014-07-29",11.8949,12.297,11.5017,11.5195,2806000.0],["2014-07-30",11.5553,11.5821,11.2961,11.3587,1122800.0],["2014-07-31",11.2068,11.4659,11.1621,11.1621,1035000.0],["2014-08-01",11.1353,11.3855,11.0906,11.3051,2181000.0],["2014-08-04",11.3408,11.4302,11.1442,11.3229,791600.0],["2014-08-05",11.2336,11.4838,11.1442,11.4391,1218700.0],["2014-08-06",11.3408,11.5553,11.1799,11.5195,1331800.0],["2014-08-07",11.5195,11.5821,11.1799,11.1889,1239400.0],["2014-08-08",11.1353,11.1889,11.037,11.171,871600.0],["2014-08-11",11.2425,11.3319,11.1353,11.1531,624200.0],["2014-08-12",11.0727,11.171,10.885,10.9565,704400.0],["2014-08-13",10.9655,11.0191,10.9297,10.9565,593000.0],["2014-08-14",10.9476,11.037,10.8672,10.9655,514800.0],["2014-08-15",11.0906,11.0906,10.7778,10.9655,688600.0],["2014-08-18",11.0995,11.1442,11.028,11.0638,548200.0],["2014-08-19",11.0638,11.1174,10.9655,10.9833,412100.0],["2014-08-20",10.9476,11.0191,10.9029,10.9833,426200.0],["2014-08-21",10.9655,11.1263,10.9386,11.0906,664100.0],["2014-08-22",11.0906,11.1353,11.0101,11.0638,556300.0],["2014-08-25",11.1174,11.1353,10.9387,11.0101,350900.0],["2014-08-26",11.028,11.0995,10.9655,11.0727,532000.0],["2014-08-27",11.0816,11.1174,11.037,11.0816,586200.0],["2014-08-28",11.0191,11.0906,10.9476,11.037,469100.0],["2014-08-29",11.0459,11.0906,10.8761,11.0638,342000.0],["2014-09-02",11.0548,11.1263,10.894,11.0191,810500.0],["2014-09-03",11.0638,11.1085,10.9833,11.0191,968100.0],["2014-09-04",11.0638,11.1353,10.9565,11.037,750900.0],["2014-09-05",11.0012,11.1263,10.9655,11.0548,559800.0],["2014-09-08",11.0638,11.1353,10.9744,11.0459,498500.0],["2014-09-09",11.0191,11.0638,10.885,10.9386,856600.0],["2014-09-10",10.9565,10.9744,10.8225,10.9029,680700.0],["2014-09-11",10.8135,11.0459,10.7331,10.8403,1423400.0],["2014-09-12",10.8403,10.8403,10.6884,10.7063,699800.0],["2014-09-15",10.7331,10.7867,10.5901,10.6616,804600.0],["2014-09-16",10.6348,10.6974,10.5812,10.6616,754300.0],["2014-09-17",10.6527,10.7063,10.5365,10.608,430300.0],["2014-09-18",10.6616,10.8046,10.5991,10.7242,520400.0],["2014-09-19",10.6884,10.8403,10.608,10.6437,1714100.0],["2014-09-22",10.5812,10.5901,10.4739,10.4918,596700.0],["2014-09-23",10.4114,10.4918,10.322,10.331,657600.0],["2014-09-24",10.3399,10.3756,10.2326,10.322,537300.0],["2014-09-25",10.3041,10.3488,10.1075,10.2416,1132700.0],["2014-09-26",10.2416,10.3041,10.1611,10.2952,692300.0],["2014-09-29",10.1611,10.2952,10.1611,10.2773,555500.0],["2014-09-30",10.2863,10.2952,10.0271,10.0271,730400.0],["2014-10-01",10.036,11.1085,10.036,10.9923,4009800.0],["2014-10-02",11.0191,11.8145,11.0101,11.6893,3313300.0],["2014-10-03",11.7608,12.0289,11.457,11.4659,2044300.0],["2014-10-06",11.5018,11.5645,11.2239,11.2239,1090900.0],["2014-10-07",11.1701,11.2059,10.9549,11.0715,1347600.0],["2014-10-08",11.0356,11.2328,10.9011,11.2239,1127600.0],["2014-10-09",11.188,11.2239,10.7667,10.7846,1042000.0],["2014-10-10",10.7308,10.937,10.6322,10.6322,844400.0],["2014-10-13",10.6412,10.7936,10.5157,10.6232,1011600.0],["2014-10-14",10.7308,10.9908,10.695,10.8384,677000.0],["2014-10-15",10.677,11.0356,10.5963,10.9549,951200.0],["2014-10-16",10.7667,11.2597,10.7129,11.197,888800.0],["2014-10-17",11.3583,11.3852,10.946,10.9818,624700.0],["2014-10-20",10.9101,11.2418,10.9101,11.1791,1134000.0],["2014-10-21",11.2149,11.6452,11.2149,11.5645,643100.0],["2014-10-22",11.5914,11.6004,11.2687,11.3135,735400.0],["2014-10-23",11.4032,12.0576,11.4032,11.7618,1375400.0],["2014-10-24",11.7976,11.8245,11.3046,11.5735,925400.0],["2014-10-27",11.5197,11.7887,11.3404,11.7528,715200.0],["2014-10-28",11.8693,12.2279,11.8156,12.201,1052400.0],["2014-10-29",12.1921,12.2279,11.9411,12.0128,984500.0],["2014-10-30",11.439,11.6811,11.0625,11.4211,2021800.0],["2014-10-31",11.7169,11.8245,11.3315,11.5107,1822400.0],["2014-11-03",11.5645,11.7707,11.5018,11.6004,1300500.0],["2014-11-04",11.5914,11.6452,11.457,11.4839,1405200.0],["2014-11-05",11.5556,11.6363,11.4032,11.4659,826700.0],["2014-11-06",11.439,11.5825,11.4211,11.5018,736300.0],["2014-11-07",11.4839,11.5376,11.3494,11.439,823800.0],["2014-11-10",11.4211,11.5287,11.3673,11.5107,395700.0],["2014-11-11",11.5018,11.6363,11.4749,11.6183,453600.0],["2014-11-12",11.5466,11.7887,11.5287,11.7169,437300.0],["2014-11-13",11.7438,11.8783,11.4928,11.5376,493800.0],["2014-11-14",11.5287,11.708,11.5107,11.5556,548300.0],["2014-11-17",11.5645,11.6811,11.3404,11.3763,629300.0],["2014-11-18",11.3942,11.6183,11.3942,11.457,623600.0],["2014-11-19",11.4301,11.4301,11.1253,11.3404,455700.0],["2014-11-20",11.2687,11.5107,11.2687,11.3852,381800.0],["2014-11-21",11.5735,11.6004,11.2777,11.3852,511200.0],["2014-11-24",11.3852,11.6004,11.3673,11.5914,442800.0],["2014-11-25",11.6363,11.6542,11.4032,11.5107,513500.0],["2014-11-26",11.5466,11.7349,11.4839,11.5735,337200.0],["2014-11-28",11.5825,11.69,11.3583,11.3763,398600.0],["2014-12-01",11.457,12.3086,11.4121,12.1562,1624100.0],["2014-12-02",12.1831,12.2907,11.8245,11.9679,1468100.0],["2014-12-03",11.9411,12.1114,11.8245,12.0666,762800.0],["2014-12-04",12.0217,12.1114,11.5376,11.5735,717000.0],["2014-12-05",11.5376,11.8066,11.4839,11.5735,794600.0],["2014-12-08",11.5556,11.5825,11.1522,11.2059,923700.0],["2014-12-09",11.0804,11.5107,11.0625,11.5018,835200.0],["2014-12-10",11.439,11.7797,11.3942,11.5197,894600.0],["2014-12-11",11.6094,11.9142,11.6094,11.699,1186700.0],["2014-12-12",11.5197,11.708,11.5197,11.6273,1012800.0],["2014-12-15",11.7259,11.7797,11.5466,11.6542,1112300.0],["2014-12-16",11.6542,11.9321,11.5914,11.7797,1039500.0],["2014-12-17",11.8245,11.9231,11.5914,11.9052,1052800.0],["2014-12-18",12.0486,12.0935,11.699,11.7618,891200.0],["2014-12-19",11.7259,12.0486,11.708,11.8962,1724700.0],["2014-12-22",11.8962,12.0038,11.7618,11.8693,490100.0],["2014-12-23",11.95,12.1921,11.8783,12.1741,655100.0],["2014-12-24",12.1741,12.201,12.0038,12.0217,201700.0],["2014-12-26",12.1114,12.1921,11.9948,12.1741,305500.0],["2014-12-29",12.1741,12.219,12.0666,12.0755,558100.0],["2014-12-30",12.0217,12.1652,11.9052,11.9859,503700.0],["2014-12-31",12.0307,12.1383,11.8424,11.8514,480200.0],["2015-01-02",11.9052,11.9859,11.4839,11.5107,683300.0],["2015-01-05",11.4749,11.5825,11.3225,11.3763,621800.0],["2015-01-06",11.3763,11.4121,10.9191,10.9998,535900.0],["2015-01-07",11.0535,11.1701,10.9549,11.1611,490400.0],["2015-01-08",11.2328,11.4839,11.1342,11.4032,464700.0],["2015-01-09",11.4032,11.6094,11.3852,11.439,526700.0],["2015-01-12",11.421,11.466,11.2592,11.3041,370200.0],["2015-01-13",11.4031,11.7088,11.2682,11.466,510400.0],["2015-01-14",11.3131,11.3131,10.8815,11.0433,638100.0],["2015-01-15",11.1333,11.1872,10.8095,10.8095,581900.0],["2015-01-16",10.7466,11.0793,10.7466,10.9624,481000.0],["2015-01-20",10.9444,11.0164,10.7376,10.8185,336500.0],["2015-01-21",10.7825,10.9354,10.7376,10.8725,398400.0],["2015-01-22",10.9804,11.8077,10.9624,11.6369,910200.0],["2015-01-23",11.6908,12.1495,11.6099,11.7898,1616700.0],["2015-01-26",11.7987,11.9336,11.6009,11.8617,812000.0],["2015-01-27",11.7178,11.8977,11.5919,11.8077,422800.0],["2015-01-28",11.8617,11.9336,11.5919,11.6189,777300.0],["2015-01-29",11.6189,11.7268,11.3311,11.7178,683500.0],["2015-01-30",11.6189,11.9247,11.3221,11.3221,1184100.0],["2015-02-02",11.3311,11.502,11.1243,11.475,780400.0],["2015-02-03",11.6908,12.5362,11.6549,12.3473,1677200.0],["2015-02-04",12.4642,12.6351,12.3293,12.5362,1060400.0],["2015-02-05",12.6081,12.8239,12.5452,12.6351,822100.0],["2015-02-06",12.6711,12.8869,12.6261,12.779,947600.0],["2015-02-09",12.698,12.9139,12.5811,12.5991,797000.0],["2015-02-10",12.716,12.743,12.5362,12.6531,571500.0],["2015-02-11",12.5991,12.761,12.4732,12.5901,530400.0],["2015-02-12",12.6801,12.797,12.5721,12.743,867700.0],["2015-02-13",12.761,13.0668,12.6711,12.9948,662900.0],["2015-02-17",12.9678,13.0218,12.797,12.8239,440600.0],["2015-02-18",12.743,12.9319,12.698,12.716,527500.0],["2015-02-19",12.6621,12.8509,12.5632,12.743,404600.0],["2015-02-20",12.689,12.77,12.5362,12.725,542700.0],["2015-02-23",12.6621,12.779,12.5272,12.707,416700.0],["2015-02-24",12.6801,12.8419,12.6531,12.6801,263200.0],["2015-02-25",12.698,12.8239,12.6171,12.6711,355200.0],["2015-02-26",12.6261,12.8779,12.6081,12.752,491700.0],["2015-02-27",12.707,12.734,12.5811,12.5811,508100.0],["2015-03-02",12.6081,12.8689,12.5991,12.734,576100.0],["2015-03-03",12.6531,12.734,12.4372,12.4732,531200.0],["2015-03-04",12.4013,12.5632,12.2484,12.2664,523000.0],["2015-03-05",12.2844,12.3473,11.9966,12.1675,725900.0],["2015-03-06",12.0505,12.2124,11.9246,12.0505,705300.0],["2015-03-09",12.0865,12.1765,11.9606,11.9966,439400.0],["2015-03-10",11.8707,11.8707,11.6818,11.6908,487600.0],["2015-03-11",11.6908,12.1315,11.6459,12.0505,980300.0],["2015-03-12",12.1585,12.3923,12.0865,12.2214,509000.0],["2015-03-13",12.2214,12.2574,11.9966,12.1405,362900.0],["2015-03-16",12.1765,12.3743,12.1675,12.3473,347500.0],["2015-03-17",12.2754,12.3383,12.1315,12.1585,429900.0],["2015-03-18",12.1315,12.3473,12.1135,12.2844,439700.0],["2015-03-19",12.2574,12.4462,12.1854,12.3563,347100.0],["2015-03-20",12.4462,12.5092,12.2394,12.3923,1103400.0],["2015-03-23",12.4013,12.4372,12.2574,12.2574,260800.0],["2015-03-24",12.2304,12.3113,12.0326,12.1045,470900.0],["2015-03-25",12.1495,12.1585,11.8707,11.8797,438700.0],["2015-03-26",11.8707,12.0955,11.8257,11.9157,485700.0],["2015-03-27",11.9246,12.1045,11.9246,12.0595,277400.0],["2015-03-30",12.1405,12.2034,12.0955,12.1405,364800.0],["2015-03-31",12.0955,12.4013,12.0236,12.3743,696300.0],["2015-04-01",12.3293,12.4103,12.1045,12.2304,708000.0],["2015-04-02",12.2664,12.5182,12.1764,12.1854,1026700.0],["2015-04-06",12.1764,12.5733,12.1403,12.5733,1121300.0],["2015-04-07",12.5101,12.5462,12.1403,12.2215,683200.0],["2015-04-08",12.2576,12.3117,12.1764,12.1854,397200.0],["2015-04-09",12.1854,12.2847,12.0051,12.1764,408800.0],["2015-04-10",12.2396,12.2756,12.0051,12.0141,500900.0],["2015-04-13",11.987,12.1223,11.969,12.1223,285300.0],["2015-04-14",11.9239,12.0501,11.8156,11.987,539800.0],["2015-04-15",12.0592,12.0592,11.8698,11.9329,495700.0],["2015-04-16",11.8878,12.2035,11.8788,12.1854,594800.0],["2015-04-17",12.0501,12.1494,11.6984,11.7164,736000.0],["2015-04-20",11.7705,11.8878,11.6623,11.7976,389000.0],["2015-04-21",11.8607,11.96,11.8156,11.8698,424500.0],["2015-04-22",11.8698,11.8698,11.5992,11.7074,452400.0],["2015-04-23",11.6533,12.0051,11.6172,11.8607,401800.0],["2015-04-24",11.8607,11.9058,11.7796,11.8698,368800.0],["2015-04-27",11.8698,11.969,11.5992,11.6352,529400.0],["2015-04-28",11.6533,11.7796,11.5811,11.7705,572600.0],["2015-04-29",11.7164,11.7705,11.527,11.5541,421200.0],["2015-04-30",11.6533,12.3929,11.5631,12.0772,2137500.0],["2015-05-01",12.0862,12.3839,12.0231,12.2666,922400.0],["2015-05-04",12.5372,12.6635,12.2937,12.6364,1219800.0],["2015-05-05",12.6003,12.6545,12.1313,12.2666,1396300.0],["2015-05-06",12.2576,12.2847,12.0231,12.1133,1616600.0],["2015-05-07",12.0952,12.3568,12.0321,12.3478,914900.0],["2015-05-08",12.465,12.5101,12.1854,12.4109,848700.0],["2015-05-11",12.3839,12.6635,12.3658,12.6094,1002600.0],["2015-05-12",12.5372,12.5733,12.2937,12.5101,664100.0],["2015-05-13",12.5643,12.6545,12.3388,12.4831,632200.0],["2015-05-14",12.5733,12.7176,12.5011,12.7086,695800.0],["2015-05-15",12.7086,12.7988,12.5552,12.5733,554400.0],["2015-05-18",12.5372,12.7447,12.5372,12.6725,603900.0],["2015-05-19",12.6815,12.7627,12.6454,12.7356,449500.0],["2015-05-20",12.7717,12.8619,12.6815,12.8529,417100.0],["2015-05-21",12.8168,12.925,12.6454,12.7807,408500.0],["2015-05-22",12.7447,12.8078,12.6274,12.6725,347800.0],["2015-05-26",12.6274,12.6996,12.5011,12.6635,431500.0],["2015-05-27",12.6274,12.8258,12.5913,12.7717,474700.0],["2015-05-28",12.7898,12.8529,12.6545,12.7898,502600.0],["2015-05-29",12.7627,12.8168,12.5011,12.5372,605700.0],["2015-06-01",12.6274,12.8078,12.438,12.7447,673800.0],["2015-06-02",12.6815,12.8168,12.6274,12.7627,656800.0],["2015-06-03",12.7627,12.9611,12.6905,12.88,632500.0],["2015-06-04",12.7988,12.9431,12.7537,12.8349,662000.0],["2015-06-05",12.7176,12.9701,12.5913,12.889,863400.0],["2015-06-08",12.88,12.9431,12.6725,12.7627,999500.0],["2015-06-09",12.7447,12.7717,12.5011,12.5372,618900.0],["2015-06-10",12.6274,12.8258,12.5823,12.6996,534900.0],["2015-06-11",12.6725,12.6725,12.5552,12.6003,516700.0],["2015-06-12",12.6364,12.6725,12.465,12.6094,381000.0],["2015-06-15",12.4921,12.6184,12.3298,12.5643,578100.0],["2015-06-16",12.5011,12.88,12.4831,12.8709,638200.0],["2015-06-17",12.916,12.9882,12.7717,12.7988,574800.0],["2015-06-18",12.8619,12.9792,12.8078,12.898,556500.0],["2015-06-19",12.9341,12.9882,12.8349,12.88,774000.0],["2015-06-22",12.916,13.0513,12.898,13.0062,339000.0],["2015-06-23",12.9972,13.0874,12.9251,13.0423,296700.0],["2015-06-24",13.0243,13.0603,12.7086,12.7988,545100.0],["2015-06-25",12.8619,12.9341,12.7717,12.8439,451900.0],["2015-06-26",12.8799,13.0694,12.7807,12.9431,1643500.0],["2015-06-29",12.8168,12.898,12.2125,12.2486,955900.0],["2015-06-30",12.3568,12.4109,12.2305,12.3117,748100.0],["2015-07-01",12.447,12.5643,12.3478,12.4019,604500.0],["2015-07-02",12.456,12.5462,12.1945,12.3207,482600.0],["2015-07-06",12.1854,12.3207,11.8066,11.8698,1079200.0],["2015-07-07",11.8788,11.8878,11.5451,11.8156,610300.0],["2015-07-08",11.6803,11.7976,11.6262,11.7254,662700.0],["2015-07-09",11.8878,11.9239,11.6984,11.7435,740800.0],["2015-07-10",11.9329,12.0502,11.9149,11.9509,480500.0],["2015-07-13",11.9962,12.2314,11.9962,12.159,351200.0],["2015-07-14",12.1681,12.2133,12.1047,12.1681,324500.0],["2015-07-15",12.159,12.2314,12.0685,12.0776,420500.0],["2015-07-16",12.159,12.2585,12.0414,12.0866,524000.0],["2015-07-17",12.0595,12.0957,11.8967,11.9509,675000.0],["2015-07-20",11.9509,12.1409,11.8876,12.0776,601000.0],["2015-07-21",12.0866,12.2042,11.9147,11.9509,609400.0],["2015-07-22",11.969,12.1681,11.9509,12.0324,355700.0],["2015-07-23",12.0685,12.1681,11.969,12.0143,549700.0],["2015-07-24",11.9781,12.0776,11.9148,12.0052,604000.0],["2015-07-27",11.9147,11.9962,11.7971,11.9147,547500.0],["2015-07-28",11.96,11.9871,11.7519,11.9057,511100.0],["2015-07-29",11.8786,12.0595,11.8243,11.9871,345000.0],["2015-07-30",11.9057,11.9962,11.761,11.9419,634000.0],["2015-07-31",11.969,12.0233,11.8967,11.96,668100.0],["2015-08-03",11.969,11.969,11.7248,11.8514,501700.0],["2015-08-04",11.8514,12.0324,11.8424,11.9238,433300.0],["2015-08-05",11.9871,12.15,11.8424,11.9328,943200.0],["2015-08-06",11.8786,12.1047,11.191,11.58,1175500.0],["2015-08-07",11.5348,11.9509,11.5348,11.9328,838200.0],["2015-08-10",12.0233,12.15,11.9509,11.9962,668400.0],["2015-08-11",11.8333,11.9509,11.7338,11.779,447100.0],["2015-08-12",11.6433,11.7429,11.5076,11.6433,709500.0],["2015-08-13",11.6614,11.761,11.4624,11.6524,504800.0],["2015-08-14",11.6162,11.761,11.5529,11.6886,444000.0],["2015-08-17",11.6705,11.8605,11.5891,11.8605,569000.0],["2015-08-18",11.8424,11.8605,11.6976,11.7157,381500.0],["2015-08-19",11.58,11.6072,11.4262,11.4443,705500.0],["2015-08-20",11.3086,11.3719,11.0553,11.0734,706200.0],["2015-08-21",10.8563,11.3629,10.6934,11.0915,1155100.0],["2015-08-24",10.4763,10.6753,10.4582,10.5758,1383700.0],["2015-08-25",10.9196,10.9196,10.5758,10.5939,866300.0],["2015-08-26",10.8382,10.8563,10.5306,10.7929,760300.0],["2015-08-27",10.8382,11.001,10.7296,10.8653,1140700.0],["2015-08-28",10.8472,11.2634,10.8472,11.1548,1013700.0],["2015-08-31",11.1367,11.1819,10.992,11.001,945500.0],["2015-09-01",10.811,10.9105,10.6572,10.6934,954900.0],["2015-09-02",10.8201,10.8834,10.5849,10.7567,736600.0],["2015-09-03",10.7658,10.9286,10.6844,10.8382,779000.0],["2015-09-04",10.7748,10.8834,10.7386,10.7567,733900.0],["2015-09-08",11.0372,11.1186,10.8382,11.0191,938400.0],["2015-09-09",11.0915,11.1639,10.8563,10.8744,594500.0],["2015-09-10",10.8563,10.9286,10.7206,10.7567,608900.0],["2015-09-11",10.7025,10.8653,10.6753,10.7477,618900.0],["2015-09-14",10.7567,10.7658,10.6301,10.6572,448600.0],["2015-09-15",10.6934,10.8744,10.6663,10.8653,620100.0],["2015-09-16",10.8925,11.0553,10.8834,10.992,411300.0],["2015-09-17",11.0282,11.1639,10.9015,10.9286,788700.0],["2015-09-18",10.8472,11.2,10.802,10.8472,1655800.0],["2015-09-21",10.9105,11.0372,10.8653,10.8744,705000.0],["2015-09-22",10.7748,10.802,10.5758,10.6301,578000.0],["2015-09-23",10.6572,10.7115,10.5487,10.5849,390600.0],["2015-09-24",10.4944,10.5758,10.3858,10.5125,781500.0],["2015-09-25",10.621,10.6844,10.5034,10.5396,722400.0],["2015-09-28",10.5396,10.621,10.4039,10.4582,688700.0],["2015-09-29",10.4672,10.5577,10.3949,10.4944,673900.0],["2015-09-30",10.612,10.8201,10.612,10.6844,1449900.0],["2015-10-01",10.7387,10.7748,10.5034,10.6753,971000.0],["2015-10-02",10.5849,10.9286,10.5487,10.9105,988900.0],["2015-10-05",11.0376,11.3009,11.0376,11.2464,900800.0],["2015-10-06",11.2555,11.4189,11.2282,11.2373,953600.0],["2015-10-07",11.2918,11.5369,11.2918,11.4279,1271800.0],["2015-10-08",11.4461,11.6912,11.3644,11.5822,1635600.0],["2015-10-09",11.6185,11.7729,11.5369,11.6912,1335300.0],["2015-10-12",11.6821,11.8546,11.6549,11.6549,766500.0],["2015-10-13",11.6095,11.8364,11.3553,11.3644,5741100.0],["2015-10-14",11.3735,11.6367,11.3281,11.4189,1087500.0],["2015-10-15",11.4824,11.7093,11.4461,11.7002,1257400.0],["2015-10-16",11.7366,11.7547,11.555,11.6367,739000.0],["2015-10-19",11.6095,11.8001,11.5913,11.7184,946600.0],["2015-10-20",11.7002,11.8455,11.4824,11.8092,695700.0],["2015-10-21",11.8273,11.8636,11.4733,11.4733,607600.0],["2015-10-22",11.5187,11.7729,11.4915,11.6821,607300.0],["2015-10-23",11.7638,11.8818,11.6821,11.8273,660800.0],["2015-10-26",11.8001,11.8364,11.7093,11.7729,394100.0],["2015-10-27",11.7093,11.7365,11.4915,11.5459,640100.0],["2015-10-28",11.5732,11.8455,11.5641,11.8455,1113700.0],["2015-10-29",12.5807,12.7986,11.791,12.027,1384300.0],["2015-10-30",12.0542,12.1632,11.9181,12.0542,1211600.0],["2015-11-02",12.0542,12.6442,12.0542,12.5807,1312600.0],["2015-11-03",12.5807,12.6533,12.2993,12.5262,1159600.0],["2015-11-04",12.5535,12.5535,12.2449,12.3901,786700.0],["2015-11-05",12.3901,12.4627,12.263,12.4173,444200.0],["2015-11-06",12.3629,12.4173,12.145,12.3719,846200.0],["2015-11-09",12.3719,12.3719,12.1722,12.2449,596300.0],["2015-11-10",12.1904,12.3356,12.1359,12.3266,524300.0],["2015-11-11",12.3538,12.4627,12.3356,12.3356,286000.0],["2015-11-12",12.2449,12.2539,11.9726,11.9726,657700.0],["2015-11-13",11.9453,12.2902,11.909,12.0996,700900.0],["2015-11-16",12.0633,12.3084,11.9816,12.2539,709400.0],["2015-11-17",12.263,12.5444,12.1813,12.381,704800.0],["2015-11-18",12.3901,12.6624,12.381,12.6533,674600.0],["2015-11-19",12.617,12.7078,12.5262,12.6442,993300.0],["2015-11-20",12.7259,12.7623,12.5898,12.6352,677400.0],["2015-11-23",12.6079,12.7532,12.5535,12.7441,526700.0],["2015-11-24",12.6533,12.8893,12.617,12.8439,565000.0],["2015-11-25",12.8349,12.9438,12.735,12.9347,336500.0],["2015-11-27",12.8984,12.8984,12.6079,12.8167,377000.0],["2015-11-30",12.8712,12.8893,12.7259,12.7804,767700.0],["2015-12-01",12.8076,12.9529,12.7713,12.9075,711400.0],["2015-12-02",12.9256,12.9529,12.6987,12.7259,411800.0],["2015-12-03",12.7259,12.7804,12.2993,12.3719,1100400.0],["2015-12-04",12.3901,12.6352,12.3901,12.5716,597100.0],["2015-12-07",12.5353,12.5444,12.381,12.4627,399500.0],["2015-12-08",12.3447,12.5172,12.2812,12.3901,600300.0],["2015-12-09",12.3356,12.5081,12.1995,12.2267,619300.0],["2015-12-10",12.2358,12.3084,12.0905,12.1722,560600.0],["2015-12-11",11.9726,12.1541,11.9544,12.0179,612000.0],["2015-12-14",12.0089,12.1541,11.8818,11.9272,560700.0],["2015-12-15",12.027,12.2176,12.0179,12.1722,596500.0],["2015-12-16",12.263,12.4173,12.2086,12.3719,564000.0],["2015-12-17",12.3992,12.4446,12.145,12.145,420600.0],["2015-12-18",12.0633,12.2812,12.027,12.1632,1803400.0],["2015-12-21",12.2539,12.3356,12.0452,12.1632,704400.0],["2015-12-22",12.2086,12.5353,12.1087,12.4264,595300.0],["2015-12-23",12.4809,12.5626,12.4264,12.499,480100.0],["2015-12-24",12.5262,12.5898,12.4536,12.4627,266700.0],["2015-12-28",12.4355,12.5081,12.2267,12.4173,403600.0],["2015-12-29",12.4809,12.5172,12.3175,12.4718,587400.0],["2015-12-30",12.4718,12.5262,12.3447,12.3447,324800.0],["2015-12-31",12.2721,12.3629,12.145,12.1813,557200.0],["2016-01-04",12.027,12.0452,11.7456,11.8092,822800.0],["2016-01-05",11.8092,11.9907,11.7638,11.8999,681800.0],["2016-01-06",11.673,11.8818,11.6639,11.8001,902900.0],["2016-01-07",11.5641,11.8727,11.4824,11.7366,910700.0],["2016-01-08",11.8182,11.9181,11.5641,11.5822,711500.0],["2016-01-11",11.7097,11.7097,11.391,11.5185,507500.0],["2016-01-12",11.6005,11.6915,11.3637,11.5185,583200.0],["2016-01-13",11.5185,11.6278,11.1452,11.1816,695000.0],["2016-01-14",11.1998,11.7552,11.1452,11.6551,779100.0],["2016-01-15",11.3364,11.5458,11.2544,11.4639,713100.0],["2016-01-19",11.5913,11.6642,11.2544,11.3637,527900.0],["2016-01-20",11.1725,11.3182,10.781,11.218,1081700.0],["2016-01-21",11.1998,11.4092,10.9995,11.2453,586500.0],["2016-01-22",11.4274,11.6278,11.4001,11.6096,558400.0],["2016-01-25",11.564,11.6642,11.3819,11.4092,369200.0],["2016-01-26",11.4548,11.8736,11.4548,11.8645,743800.0],["2016-01-27",11.8099,11.8827,11.6369,11.6551,499700.0],["2016-01-28",11.7644,11.8281,11.5549,11.6824,421700.0],["2016-01-29",11.7461,12.0466,11.737,12.0375,1304200.0],["2016-02-01",11.9191,11.9829,11.7461,11.8008,580700.0],["2016-02-02",11.646,11.6733,11.5094,11.5367,411300.0],["2016-02-03",11.6551,11.737,11.3637,11.6278,629600.0],["2016-02-04",12.2469,12.2469,11.7097,11.8099,833900.0],["2016-02-05",11.646,11.7188,11.1998,11.3637,1195200.0],["2016-02-08",11.218,11.3819,11.0086,11.3273,742600.0],["2016-02-09",11.1452,11.3546,11.0541,11.1543,454200.0],["2016-02-10",11.2089,11.4092,11.0814,11.1725,533400.0],["2016-02-11",10.9995,11.2453,10.9266,11.1543,849900.0],["2016-02-12",11.3,11.3637,11.1816,11.3,440600.0],["2016-02-16",11.4912,11.6551,11.4092,11.646,419900.0],["2016-02-17",11.7279,11.8554,11.3819,11.7097,792100.0],["2016-02-18",11.7552,11.8554,11.6278,11.6733,606200.0],["2016-02-19",11.6551,11.7644,11.4001,11.5549,895700.0],["2016-02-22",11.646,11.8554,11.6369,11.6551,636300.0],["2016-02-23",11.646,11.8827,11.5822,11.6824,453000.0],["2016-02-24",11.3637,11.473,10.9266,11.3364,867700.0],["2016-02-25",11.3455,11.5913,11.1725,11.3455,810300.0],["2016-02-26",11.391,11.564,11.3273,11.4274,476900.0],["2016-02-29",11.4001,11.6369,11.3546,11.4457,721700.0],["2016-03-01",11.6278,11.737,11.473,11.5913,858400.0],["2016-03-02",11.5822,11.6369,11.4821,11.6187,398100.0],["2016-03-03",11.6187,11.7917,11.6096,11.7461,637100.0],["2016-03-04",11.737,11.8372,11.2453,11.6096,999500.0],["2016-03-07",11.5549,11.6733,11.5003,11.646,588200.0],["2016-03-08",11.6096,11.6187,11.391,11.4001,567400.0],["2016-03-09",11.4548,11.6005,11.391,11.4639,684100.0],["2016-03-10",11.4821,11.5367,11.2818,11.4912,533600.0],["2016-03-11",11.6004,11.7461,11.473,11.7461,573600.0],["2016-03-14",11.7006,11.7644,11.5367,11.646,282600.0],["2016-03-15",11.5822,11.5822,11.4092,11.4183,394200.0],["2016-03-16",11.391,11.6096,11.3546,11.564,635500.0],["2016-03-17",11.5185,11.6733,11.4639,11.6278,577400.0],["2016-03-18",11.646,11.8645,11.564,11.6005,1422800.0],["2016-03-21",11.5913,11.6278,11.473,11.4821,307200.0],["2016-03-22",11.4183,11.473,11.3728,11.4366,391400.0],["2016-03-23",11.4183,11.4548,11.3546,11.3546,514500.0],["2016-03-24",11.2818,11.4366,11.218,11.4092,639100.0],["2016-03-28",11.473,11.5276,11.3273,11.4001,564200.0],["2016-03-29",11.4001,11.5913,11.3,11.5367,841800.0],["2016-03-30",11.6187,11.6278,11.4548,11.473,672800.0],["2016-03-31",11.4639,11.5458,11.3,11.3455,803800.0],["2016-04-01",11.218,11.6551,11.2089,11.6096,706000.0],["2016-04-04",11.5913,11.6735,11.4908,11.4999,393300.0],["2016-04-05",11.3812,11.5548,11.3538,11.3995,616600.0],["2016-04-06",11.3721,11.436,11.0889,11.4086,854300.0],["2016-04-07",11.3629,11.4817,11.1437,11.1802,720800.0],["2016-04-08",11.2625,11.3447,11.1072,11.2625,563900.0],["2016-04-11",11.2807,11.4177,11.2351,11.3447,572200.0],["2016-04-12",11.3355,11.5365,11.3264,11.4086,402900.0],["2016-04-13",11.5091,11.6918,11.4543,11.6918,529500.0],["2016-04-14",11.7192,11.7192,11.5913,11.6096,433500.0],["2016-04-15",11.6096,11.7283,11.5822,11.6918,445400.0],["2016-04-18",11.6826,11.8196,11.6278,11.7009,537600.0],["2016-04-19",11.7922,11.8379,11.6826,11.7374,433200.0],["2016-04-20",11.7283,11.7557,11.6004,11.6461,417800.0],["2016-04-21",11.6187,11.8014,11.6096,11.6735,398600.0],["2016-04-22",11.6735,11.8196,11.6735,11.7648,580800.0],["2016-04-25",11.8196,11.8744,11.7466,11.8288,547200.0],["2016-04-26",11.8744,12.0023,11.7831,11.9658,677900.0],["2016-04-27",11.9475,12.0206,11.847,11.9841,385900.0],["2016-04-28",11.9475,12.0023,11.7648,11.774,384900.0],["2016-04-29",11.774,11.7831,11.6004,11.71,417400.0],["2016-05-02",11.71,11.8014,11.637,11.7648,979100.0],["2016-05-03",11.6644,11.6644,11.2351,11.3721,1100300.0],["2016-05-04",11.3355,11.4269,11.1802,11.2625,768600.0],["2016-05-05",11.2899,11.3903,11.1985,11.2168,527800.0],["2016-05-06",11.1711,11.4177,11.098,11.3903,797500.0],["2016-05-09",11.3721,11.4543,11.2625,11.299,619500.0],["2016-05-10",11.3721,11.4086,11.2351,11.3355,434700.0],["2016-05-11",11.2807,11.3538,11.1894,11.1985,423000.0],["2016-05-12",11.2533,11.2625,11.0432,11.1163,611500.0],["2016-05-13",11.0889,11.162,11.0158,11.0798,494500.0],["2016-05-16",11.1346,11.299,11.0341,11.2259,774400.0],["2016-05-17",11.1711,11.2716,10.9245,10.961,880500.0],["2016-05-18",10.9336,11.098,10.9336,10.9702,477400.0],["2016-05-19",10.9245,11.0158,10.7601,10.8331,452600.0],["2016-05-20",10.8971,11.098,10.8788,11.0432,475900.0],["2016-05-23",11.0158,11.0158,10.7692,10.7783,1430000.0],["2016-05-24",10.8605,11.0067,10.8331,10.9702,1658800.0],["2016-05-25",10.9884,11.0524,10.8971,10.9154,638200.0],["2016-05-26",10.9154,10.9793,10.888,10.9245,513100.0],["2016-05-27",10.9245,10.9884,10.8971,10.9062,548600.0],["2016-05-31",10.9245,11.0432,10.9154,11.0432,969600.0],["2016-06-01",10.9976,11.1254,10.961,11.0798,632800.0],["2016-06-02",11.025,11.098,10.9519,11.0615,745700.0],["2016-06-03",11.0615,11.0615,10.9519,10.9884,693900.0],["2016-06-06",10.9884,11.1528,10.9793,11.098,516600.0],["2016-06-07",11.1163,11.162,10.9793,10.9793,537300.0],["2016-06-08",10.9793,11.0615,10.961,11.0341,315600.0],["2016-06-09",10.9702,11.0158,10.888,10.9976,517400.0],["2016-06-10",10.888,10.9062,10.7875,10.824,437800.0],["2016-06-13",10.7875,10.8788,10.7327,10.7875,704600.0],["2016-06-14",10.7966,10.9154,10.7692,10.8514,677800.0],["2016-06-15",10.8697,10.9519,10.8149,10.8331,477600.0],["2016-06-16",10.7418,10.7966,10.5774,10.7875,655900.0],["2016-06-17",10.8149,10.9245,10.6961,10.8149,1465800.0],["2016-06-20",10.9428,11.0432,10.9154,10.9245,442200.0],["2016-06-21",10.888,10.9793,10.7875,10.824,411500.0],["2016-06-22",10.8697,10.9702,10.7783,10.7966,559900.0],["2016-06-23",10.9154,10.9884,10.8606,10.9062,777500.0],["2016-06-24",10.5135,10.9976,10.4769,10.7875,3109600.0],["2016-06-27",10.7053,10.7053,10.4586,10.5409,1117200.0],["2016-06-28",10.5957,10.687,10.5591,10.6505,1276100.0],["2016-06-29",10.7875,10.8606,10.7418,10.8423,484200.0],["2016-06-30",10.888,11.0615,10.8514,11.0524,802300.0],["2016-07-01",11.0432,11.1528,10.9884,11.0432,569500.0],["2016-07-05",11.0432,11.0889,10.7509,10.8788,677000.0],["2016-07-06",10.8149,11.0158,10.7692,11.0158,786400.0],["2016-07-07",10.9793,11.098,10.9336,11.0524,628500.0],["2016-07-08",11.1163,11.2351,11.1163,11.2168,591700.0],["2016-07-11",11.2809,11.3817,11.2718,11.3542,499100.0],["2016-07-12",11.4001,11.6017,11.3909,11.5375,567400.0],["2016-07-13",11.5833,11.6475,11.5559,11.62,390400.0],["2016-07-14",11.6658,11.6933,11.6017,11.675,539500.0],["2016-07-15",11.73,11.785,11.6017,11.7666,754200.0],["2016-07-18",11.7391,11.9041,11.7391,11.785,535500.0],["2016-07-19",11.7941,11.8308,11.73,11.7575,484800.0],["2016-07-20",11.7575,11.8583,11.7208,11.8033,398000.0],["2016-07-21",11.785,11.8674,11.6842,11.7391,595000.0],["2016-07-22",11.7025,11.8216,11.7025,11.8124,353500.0],["2016-07-25",11.8124,11.8674,11.7758,11.8124,253100.0],["2016-07-26",11.7941,11.8858,11.7575,11.8766,483900.0],["2016-07-27",11.8583,11.8766,11.7116,11.7208,898300.0],["2016-07-28",11.6658,11.7208,11.4276,11.6658,974200.0],["2016-07-29",11.6658,11.9133,11.6017,11.8949,1198900.0],["2016-08-01",11.9041,11.9774,11.8124,11.9316,842400.0],["2016-08-02",11.9133,11.9591,11.5925,11.7116,1168700.0],["2016-08-03",11.6567,11.7758,11.6567,11.6842,827700.0],["2016-08-04",11.6475,11.7666,11.6383,11.675,668200.0],["2016-08-05",11.7575,11.8766,11.6567,11.7666,591900.0],["2016-08-08",11.7666,11.7758,11.6933,11.7025,407100.0],["2016-08-09",11.675,11.73,11.6475,11.7208,527500.0],["2016-08-10",11.7116,11.7666,11.6383,11.6383,330000.0],["2016-08-11",11.7116,11.7483,11.565,11.62,465300.0],["2016-08-12",11.5925,11.7116,11.5742,11.7116,384000.0],["2016-08-15",11.7208,11.9316,11.7208,11.8674,583100.0],["2016-08-16",11.8491,11.8766,11.8033,11.8216,409600.0],["2016-08-17",11.8308,11.8858,11.7941,11.8399,449700.0],["2016-08-18",11.8399,11.9133,11.8216,11.8583,450100.0],["2016-08-19",11.8216,11.9866,11.8125,11.9591,1307400.0],["2016-08-22",11.9133,12.0782,11.8399,12.0599,863900.0],["2016-08-23",12.1149,12.1607,12.0507,12.069,430700.0],["2016-08-24",12.0232,12.0965,11.9591,11.9774,311300.0],["2016-08-25",11.9316,12.0416,11.9316,11.9866,382200.0],["2016-08-26",12.0049,12.0507,11.8766,11.9499,431400.0],["2016-08-29",11.9682,12.0141,11.8858,11.8949,386300.0],["2016-08-30",11.9133,11.9407,11.8583,11.9316,411800.0],["2016-08-31",11.9407,11.9407,11.7941,11.8583,511500.0],["2016-09-01",11.8674,11.9224,11.7575,11.8491,377000.0],["2016-09-02",11.9224,11.9591,11.8858,11.9591,400900.0],["2016-09-06",12.0141,12.0874,11.8766,11.9224,610800.0],["2016-09-07",11.9407,12.0416,11.9133,12.0416,894700.0],["2016-09-08",12.0416,12.0416,11.9041,11.9224,384600.0],["2016-09-09",11.8124,11.8308,11.4092,11.4092,542200.0],["2016-09-12",11.3726,11.5467,11.3084,11.5284,586800.0],["2016-09-13",11.4459,11.4459,11.2076,11.2718,872500.0],["2016-09-14",11.2534,11.3359,11.1893,11.2259,710900.0],["2016-09-15",11.2443,11.3726,11.1801,11.3084,650600.0],["2016-09-16",11.3176,11.3268,11.116,11.2534,1190700.0],["2016-09-19",11.3176,11.3817,11.2534,11.3084,495400.0],["2016-09-20",11.3817,11.3817,11.2443,11.2534,412600.0],["2016-09-21",11.2534,11.3359,11.1251,11.2626,618700.0],["2016-09-22",11.2626,11.3817,11.2443,11.3817,593600.0],["2016-09-23",11.3359,11.4276,11.3084,11.4001,381200.0],["2016-09-26",11.3268,11.3817,11.2626,11.3084,500100.0],["2016-09-27",11.2809,11.3542,11.2443,11.2718,1117000.0],["2016-09-28",11.1618,11.2718,11.006,11.0427,789800.0],["2016-09-29",11.1801,11.1893,10.8777,10.9052,869800.0],["2016-09-30",10.9602,10.9694,10.8411,10.951,787400.0],["2016-10-03",10.9326,11.1441,10.8499,11.1073,749000.0],["2016-10-04",11.089,11.1717,10.9326,10.9694,438200.0],["2016-10-05",11.0338,11.1165,10.9602,11.0522,441400.0],["2016-10-06",11.0522,11.0981,10.9051,11.0062,444800.0],["2016-10-07",10.997,11.0614,10.8039,10.8499,717300.0],["2016-10-10",10.8499,10.9878,10.8039,10.8959,287100.0],["2016-10-11",10.8499,10.9418,10.666,10.712,376000.0],["2016-10-12",10.8039,10.9418,10.666,10.7579,554500.0],["2016-10-13",10.62,10.7579,10.5281,10.666,298100.0],["2016-10-14",10.666,10.7579,10.5557,10.62,284800.0],["2016-10-17",10.574,10.666,10.3901,10.4361,387600.0],["2016-10-18",10.574,10.666,10.4361,10.574,601600.0],["2016-10-19",10.666,10.712,10.5281,10.62,459200.0],["2016-10-20",10.574,10.666,10.4821,10.62,530500.0],["2016-10-21",10.4821,10.62,10.3901,10.62,347900.0],["2016-10-24",10.7579,10.7579,10.5281,10.574,558200.0],["2016-10-25",10.4821,10.574,10.4361,10.5281,380800.0],["2016-10-26",10.5281,10.62,10.3901,10.4821,655500.0],["2016-10-27",10.4821,10.4821,9.9304,10.1143,878500.0],["2016-10-28",10.0683,10.2062,10.0224,10.1603,401700.0],["2016-10-31",10.1603,10.2063,10.0224,10.0224,626200.0],["2016-11-01",10.0224,10.1143,9.8844,10.0224,914900.0],["2016-11-02",10.1143,10.2982,9.9764,10.0683,867200.0],["2016-11-03",10.0224,10.0683,9.7465,9.9304,1168600.0],["2016-11-04",10.0224,10.2063,9.8844,10.0683,929400.0],["2016-11-07",10.1603,10.3718,10.0959,10.2062,723900.0],["2016-11-08",10.1603,10.3901,10.1603,10.2982,699300.0],["2016-11-09",10.2062,10.6016,10.1603,10.574,921400.0],["2016-11-10",10.666,10.9878,10.574,10.8039,1106500.0],["2016-11-11",10.8499,11.4016,10.8039,11.2637,1586700.0],["2016-11-14",11.4476,11.5855,11.2177,11.4476,853400.0],["2016-11-15",11.4475,11.4475,11.0798,11.2637,761200.0],["2016-11-16",11.2637,11.3556,11.1717,11.2177,541400.0],["2016-11-17",11.3096,11.4016,11.2177,11.3096,735900.0],["2016-11-18",11.3096,11.4935,11.2177,11.4476,645800.0],["2016-11-21",11.4476,11.5395,11.3096,11.4476,636800.0],["2016-11-22",11.4016,11.7234,11.2177,11.6314,502900.0],["2016-11-23",11.6314,11.8613,11.5395,11.8153,520800.0],["2016-11-25",11.7694,11.9073,11.7234,11.8153,245200.0],["2016-11-28",11.7694,12.0452,11.751,11.8613,500600.0],["2016-11-29",11.8153,12.0912,11.7694,11.8153,809300.0],["2016-11-30",11.9533,12.0452,11.8613,11.9533,549400.0],["2016-12-01",11.9992,12.1372,11.8613,11.9073,461800.0],["2016-12-02",11.9533,12.0728,11.6314,11.7694,510700.0],["2016-12-05",11.8613,12.367,11.797,12.1372,757000.0],["2016-12-06",12.1372,12.1372,11.8153,12.0912,601000.0],["2016-12-07",11.9992,12.413,11.9992,12.3211,740100.0],["2016-12-08",12.2751,12.8727,12.2751,12.8268,886100.0],["2016-12-09",12.8727,13.0566,12.7348,12.9647,622600.0],["2016-12-12",12.9187,13.0107,12.5969,12.6889,531200.0],["2016-12-13",12.7348,12.8268,12.2751,12.505,1108200.0],["2016-12-14",12.459,12.6797,12.367,12.367,556200.0],["2016-12-15",12.459,12.6429,12.413,12.413,611400.0],["2016-12-16",12.459,12.6888,12.3854,12.505,1699900.0],["2016-12-19",12.5509,12.6429,12.413,12.5509,426000.0],["2016-12-20",12.5509,12.6889,12.3946,12.5509,470100.0],["2016-12-21",12.5509,12.5509,12.2751,12.459,346600.0],["2016-12-22",12.413,12.5785,12.2751,12.459,254000.0],["2016-12-23",12.459,12.5509,12.3946,12.505,193700.0],["2016-12-27",12.459,12.6429,12.459,12.5509,133600.0],["2016-12-28",12.5969,12.6429,12.3211,12.367,229200.0],["2016-12-29",12.367,12.505,12.1831,12.3211,411700.0],["2016-12-30",12.3211,12.413,12.1831,12.2291,517800.0],["2017-01-03",12.367,12.459,12.2291,12.367,473000.0],["2017-01-04",12.367,12.5969,12.3211,12.5969,504100.0],["2017-01-05",12.5969,12.6429,12.367,12.505,362200.0],["2017-01-06",12.5509,12.5969,12.367,12.413,315800.0],["2017-01-09",12.4038,12.4499,12.2193,12.3577,257100.0],["2017-01-10",12.3577,12.5421,12.3116,12.496,454900.0],["2017-01-11",12.4038,12.5421,12.3577,12.5421,341200.0],["2017-01-12",12.4038,12.496,12.2655,12.4499,351400.0],["2017-01-13",12.496,12.6343,12.4499,12.5421,283800.0],["2017-01-17",12.4499,12.5421,12.3853,12.4499,338000.0],["2017-01-18",12.5421,12.5421,12.3116,12.496,274800.0],["2017-01-19",12.496,12.5698,12.2931,12.3116,231500.0],["2017-01-20",12.2655,12.496,12.2655,12.3116,392300.0],["2017-01-23",12.3116,12.3577,11.9888,12.0349,657700.0],["2017-01-24",12.0349,12.1732,11.9888,12.081,1035200.0],["2017-01-25",12.081,12.3853,12.081,12.2655,491600.0],["2017-01-26",12.3116,12.3577,12.2009,12.2655,317000.0],["2017-01-27",12.3116,12.4038,11.9888,12.3116,939900.0],["2017-01-30",12.3116,12.4776,12.0349,12.2655,607200.0],["2017-01-31",12.2655,12.496,12.2193,12.4499,394500.0],["2017-02-01",12.496,12.7727,12.3116,12.496,597300.0],["2017-02-02",12.6805,13.0493,12.2655,12.496,1224100.0],["2017-02-03",12.6343,13.326,12.5882,13.2338,1318800.0],["2017-02-06",13.1416,13.4182,13.0032,13.4182,1118400.0],["2017-02-07",13.5104,13.6303,13.4182,13.5104,967400.0],["2017-02-08",13.4643,13.6764,13.1877,13.6488,1066700.0],["2017-02-09",13.6949,13.7687,13.5565,13.6027,858100.0],["2017-02-10",13.741,14.2943,13.6488,14.2482,1682600.0],["2017-02-13",14.5249,15.0782,14.2943,14.986,2344000.0],["2017-02-14",14.8477,14.9399,14.6171,14.6171,938600.0],["2017-02-15",14.6171,14.7554,14.2943,14.7093,1058400.0],["2017-02-16",14.6632,14.7093,14.322,14.4327,743800.0],["2017-02-17",14.3865,14.5249,14.1837,14.2482,1112000.0],["2017-02-21",14.3865,14.4327,14.156,14.2943,810400.0],["2017-02-22",14.2021,14.2943,13.8332,13.8793,1190400.0],["2017-02-23",14.0177,14.0177,13.5104,13.6027,1371100.0],["2017-02-24",13.6027,13.8793,13.4182,13.6949,1018900.0],["2017-02-27",13.7871,13.9254,13.5565,13.6488,1040300.0],["2017-02-28",13.6488,13.6488,13.1692,13.2799,1939700.0],["2017-03-01",13.4643,13.6027,13.2799,13.5566,973500.0],["2017-03-02",13.4643,13.5104,13.326,13.4643,515800.0],["2017-03-03",13.4182,13.4643,13.1877,13.4643,954600.0],["2017-03-06",13.4643,13.5104,13.3076,13.4182,632400.0],["2017-03-07",13.4182,13.5565,13.326,13.3721,781900.0],["2017-03-08",13.4182,13.5104,13.2614,13.326,656000.0],["2017-03-09",13.2799,13.4459,13.2338,13.2338,490400.0],["2017-03-10",13.2799,13.5566,13.1877,13.5104,1225900.0],["2017-03-13",13.4643,13.6488,13.3537,13.4182,624800.0],["2017-03-14",13.326,13.5565,13.326,13.4182,396600.0],["2017-03-15",13.5104,13.6488,13.3998,13.6027,501300.0],["2017-03-16",13.6488,13.6488,13.3537,13.5104,444100.0],["2017-03-17",13.5104,13.6949,13.4182,13.5566,1678200.0],["2017-03-20",13.5565,13.6027,13.326,13.3721,493100.0],["2017-03-21",13.4182,13.5104,13.0493,13.1416,1095600.0],["2017-03-22",13.1416,13.326,13.0032,13.1416,753200.0],["2017-03-23",13.1416,13.326,13.0493,13.1877,718400.0],["2017-03-24",13.2338,13.326,13.1416,13.1416,521500.0],["2017-03-27",13.0493,13.1877,13.0032,13.1416,374600.0],["2017-03-28",13.0493,13.3721,13.0493,13.2799,424500.0],["2017-03-29",13.2799,13.3721,13.2338,13.326,407200.0],["2017-03-30",13.2799,13.5565,13.2799,13.4182,608000.0],["2017-03-31",13.4643,13.5104,13.1877,13.2799,880500.0],["2017-04-03",13.2706,13.3169,13.0672,13.1319,882700.0],["2017-04-04",13.0394,13.5018,13.0209,13.5018,848000.0],["2017-04-05",13.5018,13.5481,13.2244,13.3169,955500.0],["2017-04-06",13.3169,13.4371,13.1782,13.4094,603600.0],["2017-04-07",13.3631,13.4094,13.2244,13.3631,605400.0],["2017-04-10",13.3631,13.4556,13.1319,13.3631,523500.0],["2017-04-11",13.2706,13.5481,13.1782,13.5018,700300.0],["2017-04-12",13.5018,13.5943,13.2706,13.4094,597300.0],["2017-04-13",13.3631,13.4094,13.0857,13.1782,562100.0],["2017-04-17",13.2244,13.3909,13.1319,13.3631,545600.0],["2017-04-18",13.2706,13.4556,13.2059,13.4094,913700.0],["2017-04-19",13.4556,13.6221,13.4094,13.5018,756500.0],["2017-04-20",13.5943,13.8255,13.4556,13.6868,788800.0],["2017-04-21",13.6406,13.7793,13.5018,13.5943,549200.0],["2017-04-24",13.7793,13.8255,13.5943,13.733,458300.0],["2017-04-25",13.8255,13.9642,13.6221,13.6868,642100.0],["2017-04-26",13.6868,13.9457,13.6406,13.733,819000.0],["2017-04-27",13.7793,13.7793,13.4094,13.5481,662700.0],["2017-04-28",13.5481,13.5943,13.1319,13.3631,938000.0],["2017-05-01",13.3631,13.4556,13.2059,13.3631,649800.0],["2017-05-02",13.3631,13.4556,13.1597,13.2244,571500.0],["2017-05-03",13.8255,14.9815,13.8255,14.889,3856100.0],["2017-05-04",14.9815,15.5826,14.889,15.4901,3518900.0],["2017-05-05",15.5364,15.8138,15.3514,15.6751,3041500.0],["2017-05-08",15.5826,15.8138,15.5086,15.7213,1853800.0],["2017-05-09",15.7213,15.86,15.6288,15.7675,1476400.0],["2017-05-10",15.7213,15.9525,15.6288,15.9063,1172100.0],["2017-05-11",15.9063,16.1375,15.7398,15.9063,1437800.0],["2017-05-12",15.9525,16.045,15.8138,15.9063,988200.0],["2017-05-15",15.9063,16.0912,15.86,15.9525,842800.0],["2017-05-16",15.9987,15.9987,15.7028,15.8138,836000.0],["2017-05-17",15.8138,15.8138,15.4716,15.5826,1634300.0],["2017-05-18",15.5364,15.6751,15.4254,15.5826,1257900.0],["2017-05-19",15.5826,16.045,15.5364,16.045,3267500.0],["2017-05-22",15.9988,16.1375,15.9525,16.0912,1154400.0],["2017-05-23",16.0912,16.1837,15.9525,16.0912,726200.0],["2017-05-24",16.045,16.1375,15.9063,16.1375,1119000.0],["2017-05-25",16.1837,16.1837,15.9525,15.9987,965100.0],["2017-05-26",15.9525,16.045,15.86,15.9525,963500.0],["2017-05-30",15.9988,16.2762,15.9063,16.2762,1398300.0],["2017-05-31",16.2762,16.3687,15.9988,16.2762,1328100.0],["2017-06-01",16.3224,16.3317,16.0912,16.3224,2090400.0],["2017-06-02",16.2299,16.4611,16.1375,16.2762,868100.0],["2017-06-05",16.3224,16.3687,16.1837,16.2299,683600.0],["2017-06-06",16.1375,16.1837,15.9063,16.045,865200.0],["2017-06-07",16.045,16.0912,15.9063,15.9525,833200.0],["2017-06-08",15.9525,16.2762,15.9525,16.2762,1178300.0],["2017-06-09",16.3224,16.5074,16.2577,16.3687,1292700.0],["2017-06-12",16.4149,16.5074,16.3687,16.4149,985600.0],["2017-06-13",16.4611,16.6461,16.3502,16.5536,1367600.0],["2017-06-14",16.5536,16.5536,16.3687,16.5074,916700.0],["2017-06-15",16.3687,16.4611,16.1375,16.3224,1415400.0],["2017-06-16",16.1375,16.3687,16.0912,16.3687,1301600.0],["2017-06-19",16.4611,16.5074,16.2762,16.4149,924200.0],["2017-06-20",16.3224,16.3224,16.045,16.1837,880900.0],["2017-06-21",16.1375,16.2299,16.045,16.1375,683700.0],["2017-06-22",16.0912,16.1837,15.9525,16.0912,2046600.0],["2017-06-23",16.1375,16.3224,16.0912,16.3224,2613600.0],["2017-06-26",16.2762,16.3964,15.86,16.045,2199300.0],["2017-06-27",16.1375,16.3687,16.045,16.1837,1093100.0],["2017-06-28",16.3687,16.6461,16.1837,16.6461,1198900.0],["2017-06-29",16.6461,16.6461,16.2022,16.4611,820400.0],["2017-06-30",16.4149,16.5074,16.1837,16.3687,865100.0],["2017-07-03",16.3224,16.4611,16.2299,16.4149,531900.0],["2017-07-05",16.3687,16.4611,16.2299,16.4149,1252900.0],["2017-07-06",16.3224,16.3687,16.0727,16.1375,1226800.0],["2017-07-07",16.045,16.3687,16.045,16.2299,1199700.0],["2017-07-10",16.128,16.2207,16.0353,16.128,966400.0],["2017-07-11",16.1743,16.3597,16.0353,16.267,1024200.0],["2017-07-12",16.267,16.4061,16.1558,16.2207,628300.0],["2017-07-13",16.2207,16.3134,16.128,16.267,1449800.0],["2017-07-14",16.2207,16.3597,16.2021,16.3134,602000.0],["2017-07-17",16.3597,16.3597,16.2021,16.3134,728600.0],["2017-07-18",16.2207,16.3134,16.2021,16.267,692700.0],["2017-07-19",16.3134,16.4709,16.3134,16.4524,813400.0],["2017-07-20",16.4987,16.8232,16.4524,16.7305,1406700.0],["2017-07-21",16.7768,16.8232,16.6656,16.7768,816500.0],["2017-07-24",16.7768,17.0085,16.7027,16.9158,928300.0],["2017-07-25",17.0085,17.1476,16.9622,17.0549,1230400.0],["2017-07-26",17.0085,17.2866,16.9622,17.0085,1669100.0],["2017-07-27",17.1939,18.5843,17.1476,18.4916,3303900.0],["2017-07-28",18.5843,18.6769,17.8427,17.8891,2228200.0],["2017-07-31",17.8427,17.8891,17.472,17.611,870600.0],["2017-08-01",17.611,17.7501,17.3793,17.7037,1172800.0],["2017-08-02",17.7501,17.7779,17.472,17.7037,1531700.0],["2017-08-03",17.5647,17.7501,17.4256,17.7501,1083800.0],["2017-08-04",17.1939,17.8427,17.1939,17.7501,1002100.0],["2017-08-07",17.7501,17.7964,17.611,17.7501,973900.0],["2017-08-08",17.7964,17.9818,17.472,17.611,1078600.0],["2017-08-09",17.5183,17.5183,17.2866,17.472,798600.0],["2017-08-10",17.4256,17.4256,17.1939,17.2403,1352200.0],["2017-08-11",17.1012,17.1939,16.6841,17.0549,1228800.0],["2017-08-14",17.1476,17.1476,16.9622,16.9622,1243700.0],["2017-08-15",17.1012,17.1476,16.7768,16.8695,1557200.0],["2017-08-16",16.9159,16.9622,16.6378,16.7768,1776900.0],["2017-08-17",16.6841,16.7583,16.5914,16.6378,1381300.0],["2017-08-18",16.5451,17.0085,16.4987,17.0085,1241200.0],["2017-08-21",16.9158,17.0085,16.8232,16.9622,978700.0],["2017-08-22",16.9622,17.1476,16.9622,17.0549,576900.0],["2017-08-23",16.9622,17.1012,16.9158,17.0549,697200.0],["2017-08-24",17.1012,17.1012,16.7027,16.8232,911200.0],["2017-08-25",16.9622,16.9622,16.8046,16.9158,477300.0],["2017-08-28",16.9622,17.0085,16.8695,17.0085,1049300.0],["2017-08-29",16.9158,17.0363,16.8695,16.9622,659100.0],["2017-08-30",16.9158,17.1661,16.8695,17.1012,639100.0],["2017-08-31",17.1476,17.3793,17.129,17.2866,926000.0],["2017-09-01",17.3793,17.5183,17.333,17.472,848500.0],["2017-09-05",17.472,17.6018,17.1476,17.333,880700.0],["2017-09-06",17.4256,17.5183,17.333,17.3793,848800.0],["2017-09-07",17.3793,17.5925,17.333,17.5647,1016800.0],["2017-09-08",17.5647,17.7037,17.472,17.6574,2051600.0],["2017-09-11",17.6574,17.7501,17.472,17.5647,863900.0],["2017-09-12",17.611,17.8242,17.611,17.7501,743900.0],["2017-09-13",17.6574,17.8427,17.6574,17.7037,1262200.0],["2017-09-14",17.6574,17.7501,17.5647,17.7501,782600.0],["2017-09-15",17.8427,17.8427,17.7037,17.7964,1521600.0],["2017-09-18",17.7964,17.9725,17.7964,17.9354,571200.0],["2017-09-19",17.9354,18.0281,17.8427,17.9354,668200.0],["2017-09-20",17.9818,18.0745,17.8891,17.9818,1119200.0],["2017-09-21",17.9354,18.1208,17.7964,17.8891,1333300.0],["2017-09-22",17.8891,18.093,17.8427,18.0281,679200.0],["2017-09-25",18.0281,18.2135,17.9354,18.0745,964600.0],["2017-09-26",18.1208,18.2599,17.9818,18.0281,702800.0],["2017-09-27",18.0745,18.3989,18.0281,18.3062,1172500.0],["2017-09-28",18.2598,18.2598,18.1208,18.2135,592300.0],["2017-09-29",18.2135,18.3062,18.1208,18.1672,1025600.0],["2017-10-02",18.1672,18.4452,18.0281,18.4452,884400.0],["2017-10-03",18.4824,18.6217,18.3431,18.5753,770900.0],["2017-10-04",18.5753,18.6681,18.3895,18.3895,874400.0],["2017-10-05",18.4359,18.6217,18.2966,18.5753,604900.0],["2017-10-06",18.5753,18.5753,18.0644,18.2502,1452200.0],["2017-10-09",18.2502,18.3431,17.7394,17.8322,856100.0],["2017-10-10",17.8322,17.9251,17.6465,17.8787,991800.0],["2017-10-11",17.8322,18.018,17.6465,17.8787,825600.0],["2017-10-12",17.8787,17.8787,17.6465,17.7858,973500.0],["2017-10-13",17.8787,17.8787,17.6929,17.7858,979600.0],["2017-10-16",17.8322,17.8787,17.7208,17.8322,1120300.0],["2017-10-17",17.8322,17.8601,17.5072,17.6929,1614700.0],["2017-10-18",17.7394,18.0644,17.6,17.7858,1237600.0],["2017-10-19",17.6929,17.8044,17.5536,17.7394,835900.0],["2017-10-20",17.8322,18.1109,17.7858,18.0644,997600.0],["2017-10-23",18.1109,18.2037,17.9716,18.1573,642600.0],["2017-10-24",18.2037,18.3895,18.0644,18.2502,1369800.0],["2017-10-25",18.3431,18.3431,17.7394,18.018,1379900.0],["2017-10-26",18.018,18.2316,17.8787,17.9716,1075800.0],["2017-10-27",17.9716,18.0644,17.5536,17.9716,1210500.0],["2017-10-30",17.9251,17.9716,17.7394,17.8322,927100.0],["2017-10-31",17.9251,17.9716,17.6465,17.7394,1462600.0],["2017-11-01",18.3895,18.3895,16.6249,16.7177,3835700.0],["2017-11-02",16.6249,16.8106,16.3462,16.5784,2329600.0],["2017-11-03",16.532,16.532,16.114,16.2069,2523700.0],["2017-11-06",16.2069,16.2533,15.8818,16.0676,1506900.0],["2017-11-07",16.0676,16.114,15.8354,15.8818,1602200.0],["2017-11-08",15.8818,16.114,15.7704,15.9747,1690000.0],["2017-11-09",15.8818,16.2719,15.7425,16.1605,918800.0],["2017-11-10",16.2069,16.532,16.114,16.4855,935000.0],["2017-11-13",16.3927,16.4391,16.0212,16.2069,1115500.0],["2017-11-14",16.114,16.2998,16.0026,16.1605,874300.0],["2017-11-15",16.0212,16.1605,15.8818,16.0212,957000.0],["2017-11-16",16.0676,16.3927,16.0212,16.3462,1167100.0],["2017-11-17",16.2533,16.5784,16.2533,16.3927,1289400.0],["2017-11-20",16.3927,16.532,16.2998,16.4391,1070100.0],["2017-11-21",16.4855,16.8106,16.4855,16.8106,746900.0],["2017-11-22",16.8106,16.9964,16.8106,16.9035,627300.0],["2017-11-24",16.9499,16.9964,16.8385,16.9499,240100.0],["2017-11-27",16.9499,17.0892,16.9035,16.9964,1682400.0],["2017-11-28",17.0428,17.3214,16.9035,17.3214,889300.0],["2017-11-29",17.3679,17.6,17.0892,17.1821,1017400.0],["2017-11-30",17.1357,17.4607,17.0428,17.4607,1329700.0],["2017-12-01",17.3214,17.3493,16.6713,17.3214,845200.0],["2017-12-04",17.5536,17.6465,17.3214,17.3679,1150100.0],["2017-12-05",17.4607,17.5815,17.275,17.4607,1239100.0],["2017-12-06",17.5072,17.5072,17.2286,17.3214,1089300.0],["2017-12-07",16.9499,16.9499,16.3462,16.4855,8060800.0],["2017-12-08",16.4855,16.6713,16.2533,16.4855,6931300.0],["2017-12-11",16.5784,17.0892,16.5598,16.9035,2783100.0],["2017-12-12",16.9964,16.9964,16.6249,16.7177,1122900.0],["2017-12-13",16.7177,17.0428,16.6713,16.9035,1507300.0],["2017-12-14",16.9499,17.1357,16.7177,16.8106,1097000.0],["2017-12-15",16.792,17.3957,16.792,17.3214,3735100.0],["2017-12-18",17.3214,17.4607,17.2285,17.275,1520700.0],["2017-12-19",17.3214,17.3679,16.9964,17.275,968600.0],["2017-12-20",17.3214,17.3679,17.1357,17.1821,816400.0],["2017-12-21",17.2285,17.5072,17.0892,17.4143,1406100.0],["2017-12-22",17.4143,17.4607,17.1821,17.1821,1379300.0],["2017-12-26",17.1821,17.4607,17.1357,17.4143,929800.0],["2017-12-27",17.3214,17.4607,17.1821,17.3214,661800.0],["2017-12-28",17.3679,17.3957,17.1821,17.3214,1101000.0],["2017-12-29",17.3679,17.4607,17.1821,17.1821,1075300.0],["2018-01-02",17.275,17.6001,17.2285,17.6001,1317700.0],["2018-01-03",17.6465,17.6929,17.1171,17.2285,1197100.0],["2018-01-04",17.2285,17.275,16.857,16.9964,1642300.0],["2018-01-05",17.0428,17.5072,17.0428,17.4143,1060200.0],["2018-01-08",17.3679,17.6465,17.1821,17.4143,1562500.0],["2018-01-09",17.4515,18.1961,17.4515,18.0565,2273900.0],["2018-01-10",17.8238,17.9914,17.6842,17.9169,1548000.0],["2018-01-11",17.8704,18.2427,17.7773,18.1031,1001100.0],["2018-01-12",18.1496,18.9407,17.9634,18.8477,4219100.0],["2018-01-16",18.8942,18.8942,18.4754,18.4754,1608300.0],["2018-01-17",18.5684,18.9221,18.1961,18.8011,2124900.0],["2018-01-18",18.8011,18.8942,18.615,18.8011,1305200.0],["2018-01-19",18.7546,20.4578,18.6615,20.3834,6688200.0],["2018-01-22",20.1507,20.5509,19.7784,20.4765,4838600.0],["2018-01-23",20.523,21.0349,20.3834,21.0349,3814000.0],["2018-01-24",20.9884,21.1745,20.4578,20.7091,3190500.0],["2018-01-25",20.8953,20.8953,20.2903,20.8953,2457100.0],["2018-01-26",20.8953,21.4072,20.7091,21.3607,3886000.0],["2018-01-29",21.3141,21.9657,21.1559,21.733,2746000.0],["2018-01-30",21.5003,22.0122,21.4537,21.9191,2325900.0],["2018-01-31",22.0587,22.1518,21.3607,21.6399,2966300.0],["2018-02-01",21.6399,22.5241,21.5468,22.1518,1874700.0],["2018-02-02",22.1518,22.1518,21.3886,21.4072,1571300.0],["2018-02-05",21.2211,21.3141,20.4299,20.5695,2915400.0],["2018-02-06",20.1042,21.0814,19.7784,20.8488,2790600.0],["2018-02-07",20.8953,21.2676,20.523,20.6161,2757700.0],["2018-02-08",21.0814,23.9202,21.0814,22.7103,7695700.0],["2018-02-09",22.9895,23.0453,21.5934,22.431,5605800.0],["2018-02-12",22.5706,22.7103,22.1983,22.431,3065500.0],["2018-02-13",22.2914,22.5241,22.1518,22.4776,3280500.0],["2018-02-14",22.3845,23.3618,22.338,23.036,2588800.0],["2018-02-15",23.2222,23.5479,23.036,23.4549,3337500.0],["2018-02-16",23.4083,23.5479,22.9895,23.3152,2705200.0],["2018-02-20",22.9895,23.7806,22.9895,23.5014,2535200.0],["2018-02-21",23.4083,23.7806,23.0639,23.2687,2242500.0],["2018-02-22",23.2687,23.8737,23.2687,23.4083,2055600.0],["2018-02-23",23.4549,23.5479,23.1291,23.5479,1807500.0],["2018-02-26",23.641,23.9202,23.4549,23.5945,1698900.0],["2018-02-27",23.5014,23.5479,22.8499,23.036,2277700.0],["2018-02-28",23.036,23.1291,22.431,22.431,2419100.0],["2018-03-01",22.338,22.4589,21.9657,22.2914,2270900.0],["2018-03-02",22.1983,22.9429,22.0587,22.8964,1979100.0],["2018-03-05",22.8964,22.9895,22.3845,22.431,1697300.0],["2018-03-06",22.4776,22.7382,22.338,22.7103,1476500.0],["2018-03-07",22.5706,22.9895,22.552,22.6172,1386100.0],["2018-03-08",22.6172,22.7568,22.1053,22.3845,1212900.0],["2018-03-09",22.431,23.0826,22.3845,23.036,1857300.0],["2018-03-12",22.9429,23.641,22.9429,23.4549,2714900.0],["2018-03-13",23.4549,23.5759,23.1756,23.3618,1761000.0],["2018-03-14",23.036,23.1756,22.5055,22.9429,2016100.0],["2018-03-15",22.9429,22.9429,22.338,22.6172,1279700.0],["2018-03-16",22.8033,22.9429,22.2449,22.2914,2054000.0],["2018-03-19",22.1518,22.2914,21.9191,22.0122,1673500.0],["2018-03-20",22.0587,22.3193,21.8726,22.0122,2103000.0],["2018-03-21",22.0587,22.431,21.9936,22.2449,1920700.0],["2018-03-22",22.1518,22.2449,21.4537,21.5003,2239300.0],["2018-03-23",21.5468,21.8726,21.3421,21.5003,2074500.0],["2018-03-26",21.7795,21.9657,21.5003,21.9657,1794400.0],["2018-03-27",22.0122,22.1518,21.5003,21.5468,1789500.0],["2018-03-28",21.5468,22.0122,21.4538,21.8261,1916900.0],["2018-03-29",21.8726,22.4776,21.826,22.431,2685800.0],["2018-04-02",22.3845,22.3845,21.5468,21.8726,4939900.0],["2018-04-03",22.0497,22.0497,21.4437,21.6768,2418000.0],["2018-04-04",21.4903,21.8166,21.4903,21.6302,2519100.0],["2018-04-05",21.7234,21.77,21.3505,21.4903,2936600.0],["2018-04-06",21.3971,22.2828,21.3505,22.0031,3494000.0],["2018-04-09",22.0963,22.143,21.6768,21.6768,2326800.0],["2018-04-10",21.8166,21.8446,21.3318,21.3505,2556400.0],["2018-04-11",21.3039,21.6768,21.2106,21.2572,2369300.0],["2018-04-12",21.3039,21.5836,20.8843,21.3971,2945200.0],["2018-04-13",21.4437,21.5369,20.9309,21.164,1922400.0],["2018-04-16",21.5369,21.6768,21.164,21.3505,2454200.0],["2018-04-17",21.4903,21.5369,20.7445,20.8843,2632100.0],["2018-04-18",20.7445,21.5369,20.6978,21.2572,2817100.0],["2018-04-19",21.2572,21.3039,20.6046,20.8843,2147000.0],["2018-04-20",20.8377,20.9775,20.6046,20.7445,1908100.0],["2018-04-23",20.7911,21.2572,20.6139,20.9309,3551200.0],["2018-04-24",20.8843,21.164,20.6792,20.7445,2287400.0],["2018-04-25",20.6512,21.1174,20.6512,20.8377,1823000.0],["2018-04-26",20.8377,20.9775,20.6978,20.8843,2554200.0],["2018-04-27",20.9309,20.9309,20.5114,20.6978,2386600.0],["2018-04-30",21.3505,22.0497,21.164,21.8633,3335000.0],["2018-05-01",21.8166,21.8633,20.8843,21.3784,3581100.0],["2018-05-02",21.3971,21.8633,21.3039,21.4437,3248700.0],["2018-05-03",21.8633,21.9099,20.3249,21.4437,3474700.0],["2018-05-04",21.4903,21.6581,21.1174,21.2572,2420000.0],["2018-05-07",21.1174,21.8166,20.9309,21.5836,2824300.0],["2018-05-08",21.5369,21.6302,21.1174,21.2572,1303400.0],["2018-05-09",21.2572,21.4903,21.164,21.3505,1358300.0],["2018-05-10",21.4437,21.4437,20.9775,21.0242,1253300.0],["2018-05-11",21.0708,21.1174,20.8377,21.1174,1658000.0],["2018-05-14",21.1174,21.4903,21.0242,21.164,1852000.0],["2018-05-15",21.1174,21.5369,20.9775,21.3971,2144800.0],["2018-05-16",21.4903,21.8633,21.0708,21.77,3170800.0],["2018-05-17",21.77,22.0031,21.4903,21.8633,2641500.0],["2018-05-18",22.0031,22.4693,21.9565,22.376,3268800.0],["2018-05-21",22.2828,22.8422,22.1896,22.376,3010600.0],["2018-05-22",22.0497,22.3294,21.6302,21.6768,1700800.0],["2018-05-23",21.4903,21.6302,21.3971,21.5836,1651600.0],["2018-05-24",21.6302,21.6302,21.3971,21.4437,1495500.0],["2018-05-25",21.4437,21.9565,21.4437,21.77,2683200.0],["2018-05-29",21.5836,21.7234,20.9775,21.3039,1455700.0],["2018-05-30",21.3971,21.5369,21.164,21.2572,1570100.0],["2018-05-31",21.3505,21.3971,20.9309,21.2106,1388800.0],["2018-06-01",21.3505,21.5369,21.2106,21.4437,1980400.0],["2018-06-04",21.5369,21.7234,21.3039,21.4437,1709200.0],["2018-06-05",21.4903,21.9099,21.3039,21.8633,1361700.0],["2018-06-06",21.8166,21.9565,21.7234,21.8166,1653500.0],["2018-06-07",21.8633,21.9099,21.6302,21.8166,1558000.0],["2018-06-08",21.8166,22.0031,21.798,21.8633,1380300.0],["2018-06-11",21.8166,22.5159,21.8166,22.4693,1700000.0],["2018-06-12",22.5159,22.5625,22.0963,22.2362,1238100.0],["2018-06-13",22.4227,23.0753,22.4227,23.0753,4704100.0],["2018-06-14",23.0753,23.355,22.9821,23.2618,2268200.0],["2018-06-15",23.2618,23.6813,23.0753,23.6347,3479600.0],["2018-06-18",23.4482,23.4948,23.2151,23.2618,2479100.0],["2018-06-19",23.1219,23.355,23.0753,23.2618,1429300.0],["2018-06-20",23.4016,23.5881,23.2991,23.5415,1640400.0],["2018-06-21",23.6347,24.94,23.4762,24.7535,3026400.0],["2018-06-22",24.8467,24.94,24.5484,24.8001,2265600.0],["2018-06-25",24.7535,24.8001,23.9144,24.1941,2956500.0],["2018-06-26",24.1475,24.3806,24.0542,24.2407,1544300.0],["2018-06-27",24.2873,24.2873,23.9424,24.1009,1848600.0],["2018-06-28",24.1009,24.3339,23.961,24.2407,1813400.0],["2018-06-29",24.2407,24.3806,23.961,24.1475,1586600.0],["2018-07-02",24.1009,24.5204,23.8678,24.4738,1469500.0],["2018-07-03",24.4272,24.5204,23.961,24.0076,619900.0],["2018-07-05",24.1475,24.3339,23.961,24.2873,1035900.0],["2018-07-06",24.2873,24.5204,24.1009,24.4272,903500.0],["2018-07-09",24.6136,24.7069,24.3339,24.5204,950500.0],["2018-07-10",24.4644,25.0713,24.4644,24.8846,1492800.0],["2018-07-11",24.7445,25.0246,24.6978,24.6978,1060800.0],["2018-07-12",24.8379,24.8379,24.4177,24.4177,1187800.0],["2018-07-13",24.4644,24.6045,23.8575,23.9041,2274400.0],["2018-07-16",23.9041,24.1376,23.6707,24.0909,1430100.0],["2018-07-17",24.1376,24.231,23.8108,24.1376,1159500.0],["2018-07-18",24.0442,24.1376,23.8108,24.0442,487500.0],["2018-07-19",24.0442,24.1189,23.8575,24.0442,765400.0],["2018-07-20",24.0442,24.1843,23.7454,23.7641,1260400.0],["2018-07-23",23.7641,23.7641,23.2505,23.2505,1670600.0],["2018-07-24",23.2505,23.2972,22.5969,22.6903,2404000.0],["2018-07-25",22.7369,23.0638,22.5969,22.9704,1357800.0],["2018-07-26",22.9704,23.1104,22.5969,22.8303,1014400.0],["2018-07-27",22.8303,22.877,22.1767,22.4101,2253600.0],["2018-07-30",22.3634,22.6903,22.1393,22.5969,1365300.0],["2018-07-31",22.6436,23.1571,22.5502,23.1571,1615600.0],["2018-08-01",23.0171,23.1104,22.5502,22.9237,983900.0],["2018-08-02",22.9237,22.9237,22.5502,22.8303,1213200.0],["2018-08-03",22.877,23.0171,22.3168,22.5969,986500.0],["2018-08-06",22.5969,22.9704,22.5035,22.8303,960700.0],["2018-08-07",22.9237,23.0171,22.4381,22.6903,2943000.0],["2018-08-08",21.2429,22.2234,21.0095,21.1962,5758700.0],["2018-08-09",21.0095,21.4297,20.9161,21.3363,1825200.0],["2018-08-10",21.1029,21.2896,20.9628,21.1496,2127200.0],["2018-08-13",21.1029,21.3363,20.9161,21.2429,1506600.0],["2018-08-14",21.4297,21.7845,21.3176,21.7098,2288800.0],["2018-08-15",21.7098,21.7565,21.1963,21.5231,1467500.0],["2018-08-16",21.5231,21.7098,21.383,21.6164,1541100.0],["2018-08-17",21.5698,21.7378,21.411,21.6631,1525200.0],["2018-08-20",21.8032,22.3168,21.6164,21.9432,1606300.0],["2018-08-21",22.0366,22.1767,21.7565,22.0833,2351900.0],["2018-08-22",22.0833,22.1767,21.8966,21.9899,860300.0],["2018-08-23",22.0833,22.13,21.8779,21.8966,810300.0],["2018-08-24",21.9899,22.3168,21.8499,22.1767,1237100.0],["2018-08-27",22.3168,22.3168,22.0366,22.1767,1203500.0],["2018-08-28",22.1767,22.4568,22.0833,22.3634,1079600.0],["2018-08-29",22.4568,22.5782,22.2701,22.4568,1039200.0],["2018-08-30",22.4101,22.4568,21.383,21.4764,1883600.0],["2018-08-31",21.383,21.8312,21.3643,21.7565,938400.0],["2018-09-04",21.6164,21.9433,21.5231,21.8499,936000.0],["2018-09-05",21.8499,21.8499,21.1496,21.3363,1268200.0],["2018-09-06",21.3363,21.4764,21.0562,21.2896,1449900.0],["2018-09-07",21.1496,21.5231,20.8227,21.3363,2068900.0],["2018-09-10",21.3363,21.3363,20.0571,20.5426,3334700.0],["2018-09-11",20.4492,20.8508,20.0291,20.3092,2005100.0],["2018-09-12",20.3092,20.7294,20.1691,20.636,2372100.0],["2018-09-13",20.6827,21.5231,20.6827,21.2896,2334000.0],["2018-09-14",21.383,21.4297,20.5893,20.7761,1867100.0],["2018-09-17",20.7294,20.9161,20.4026,20.8227,1683300.0],["2018-09-18",20.9161,21.2709,20.7761,20.8227,1733200.0],["2018-09-19",20.7761,21.0562,20.5426,21.0095,1703600.0],["2018-09-20",21.1029,21.7192,21.0375,21.6631,1972900.0],["2018-09-21",21.7565,21.9899,21.6164,21.9432,4530500.0],["2018-09-24",21.8966,21.9899,21.2896,21.4764,1544200.0],["2018-09-25",21.4764,21.5697,21.1776,21.3363,2611700.0],["2018-09-26",21.3363,21.6631,21.0842,21.1496,2398300.0],["2018-09-27",21.2429,21.5231,21.1496,21.4297,2567600.0],["2018-09-28",21.4764,21.7098,21.1962,21.6164,2390800.0],["2018-10-01",21.7658,21.7658,21.0375,21.2336,2745500.0],["2018-10-02",21.1681,21.8135,21.1494,21.5049,2401000.0],["2018-10-03",21.5984,22.0848,21.3365,22.01,2630200.0],["2018-10-04",21.9258,22.8331,21.8135,22.4964,2734800.0],["2018-10-05",22.5151,22.8705,22.3467,22.7302,2823800.0],["2018-10-08",22.7302,23.7592,22.7209,23.6843,4967600.0],["2018-10-09",23.6843,24.0959,23.5253,23.8808,3687900.0],["2018-10-10",23.6095,23.9369,23.1699,23.1979,2848300.0],["2018-10-11",23.357,23.7685,23.2073,23.2354,3003000.0],["2018-10-12",23.5627,23.9743,23.095,23.3757,2518900.0],["2018-10-15",23.357,23.965,23.226,23.8527,2248100.0],["2018-10-16",23.965,24.3391,23.6563,24.3111,2162100.0],["2018-10-17",24.3111,24.732,24.1988,24.5449,2384100.0],["2018-10-18",24.5262,24.6104,24.3391,24.601,1968600.0],["2018-10-19",24.6478,24.9846,24.3672,24.8162,2116900.0],["2018-10-22",24.8536,25.1716,24.6759,25.0968,4402100.0],["2018-10-23",24.8442,25.1623,24.5169,24.7881,2149500.0],["2018-10-24",24.7039,25.0033,23.385,23.3944,2978900.0],["2018-10-25",23.6189,24.1801,23.5534,24.0959,2196900.0],["2018-10-26",23.8527,24.0211,23.1979,23.2728,1857500.0],["2018-10-29",23.5627,23.7872,22.936,23.1325,1838100.0],["2018-10-30",23.1418,24.283,23.1418,24.2643,1684300.0],["2018-10-31",24.4981,24.9284,24.3859,24.6946,1854000.0],["2018-11-01",25.4429,26.8647,24.9565,26.4064,4682100.0],["2018-11-02",26.4531,26.6122,25.3868,26.0322,2336100.0],["2018-11-05",26.3035,26.4906,25.9106,26.1819,2136200.0],["2018-11-06",24.732,25.2465,24.0117,25.1997,3816000.0],["2018-11-07",25.2932,26.2473,25.1342,25.8732,2658500.0],["2018-11-08",25.63,25.9574,25.4429,25.8077,2202900.0],["2018-11-09",25.6955,25.9574,25.4429,25.7142,1934700.0],["2018-11-12",25.7329,25.8358,24.6197,24.6572,2559000.0],["2018-11-13",24.7881,25.0687,24.3391,24.3859,1945500.0],["2018-11-14",24.7133,24.732,23.9182,24.2737,2232800.0],["2018-11-15",24.3204,24.8817,24.1146,24.7881,2022100.0],["2018-11-16",24.5356,24.9471,24.2175,24.601,1398500.0],["2018-11-19",24.5823,24.6946,23.8808,23.9743,1618900.0],["2018-11-20",23.6656,23.8153,22.9454,23.1979,2246300.0],["2018-11-21",23.4411,23.9743,23.2915,23.7405,1213500.0],["2018-11-23",23.6376,24.283,23.6376,24.1801,918900.0],["2018-11-26",24.4514,24.8536,24.283,24.5917,1283600.0],["2018-11-27",24.6665,24.9004,24.5169,24.601,1530000.0],["2018-11-28",24.8536,25.1623,24.7881,25.022,1656800.0],["2018-11-29",24.9284,25.1716,24.601,25.0874,1985500.0],["2018-11-30",25.209,25.471,25.0874,25.0968,2077000.0],["2018-12-03",25.471,25.5177,25.0033,25.3306,1980300.0],["2018-12-04",25.3961,25.6206,24.6104,24.7507,2888700.0],["2018-12-06",24.4888,24.5262,23.993,24.2362,2267200.0],["2018-12-07",24.1707,24.3672,23.2915,23.4879,1984100.0],["2018-12-10",23.4131,23.9182,23.2821,23.9088,1978200.0],["2018-12-11",24.2549,24.3391,23.8995,24.0398,1339600.0],["2018-12-12",24.3765,24.3765,23.5815,23.6095,1430100.0],["2018-12-13",23.6843,23.8714,23.2354,23.3663,1071300.0],["2018-12-14",23.4224,23.8247,22.7957,22.908,1598200.0],["2018-12-17",22.8612,22.8612,21.5703,21.7855,3522300.0],["2018-12-18",21.9164,22.1503,21.6078,22.0474,2563100.0],["2018-12-19",22.038,22.4964,21.5516,21.6639,2639200.0],["2018-12-20",21.5236,21.6358,20.8314,21.0839,2343500.0],["2018-12-21",21.0746,21.5797,20.5975,20.7004,2382200.0],["2018-12-24",20.4572,20.7565,20.2795,20.4572,1347400.0],["2018-12-26",20.5695,21.2242,20.2888,21.2149,1267900.0],["2018-12-27",20.9062,21.1401,20.2701,21.1401,2244300.0],["2018-12-28",21.3084,21.3739,20.7846,20.953,1315900.0],["2018-12-31",21.1588,21.243,20.4853,20.8501,1890800.0],["2019-01-02",20.5227,20.8127,20.4011,20.4385,2025800.0],["2019-01-03",20.345,20.4853,19.9614,20.0082,1539100.0],["2019-01-04",20.2982,21.1588,20.2608,21.0185,2035700.0],["2019-01-07",21.0652,21.4674,20.9717,21.3833,2022700.0],["2019-01-08",21.5426,21.9267,21.4863,21.9267,1851200.0],["2019-01-09",22.0486,22.3672,21.9267,22.2547,2127900.0],["2019-01-10",22.1797,22.5546,22.1516,22.2734,1790100.0],["2019-01-11",22.1516,22.7794,22.1423,22.7513,1538700.0],["2019-01-14",22.7326,23.0699,22.5358,23.0043,2092900.0],["2019-01-15",23.0324,23.1355,22.6483,23.0606,1580000.0],["2019-01-16",23.098,23.5759,23.098,23.5666,2105800.0],["2019-01-17",23.4166,23.8945,23.3417,23.8945,2306200.0],["2019-01-18",24.0351,24.1569,23.351,23.5947,2029100.0],["2019-01-22",23.4166,23.4916,22.92,23.2011,1736300.0],["2019-01-23",23.426,23.426,22.9575,23.2292,855900.0],["2019-01-24",23.2199,24.1569,23.1824,24.1382,2025400.0],["2019-01-25",24.2787,24.5973,24.0726,24.4568,1687100.0],["2019-01-28",24.4099,24.5411,24.185,24.3818,1530000.0],["2019-01-29",24.4005,24.616,24.0538,24.5317,1058300.0],["2019-01-30",24.6816,24.6816,24.1944,24.3537,1572800.0],["2019-01-31",24.4099,24.5973,23.9695,24.0913,2526000.0],["2019-02-01",24.0913,24.8222,24.0257,24.6816,2658700.0],["2019-02-04",24.6816,25.3188,24.5505,25.197,2824500.0],["2019-02-05",25.2626,25.4406,24.9628,25.2158,3757400.0],["2019-02-06",26.1903,28.6734,25.8623,27.8207,10842500.0],["2019-02-07",27.7551,28.8046,27.5771,28.6734,6181500.0],["2019-02-08",28.4579,29.4043,28.3455,29.3856,3146900.0],["2019-02-11",29.3762,29.5636,29.1326,29.2825,2001500.0],["2019-02-12",29.5261,30.004,29.2919,29.4418,3703000.0],["2019-02-13",29.4512,29.6011,29.0389,29.395,2207100.0],["2019-02-14",29.3294,29.9759,29.1794,29.9478,2298600.0],["2019-02-15",30.1258,30.2196,28.4954,30.0134,2220300.0],["2019-02-19",29.8073,30.0696,29.6011,29.9478,2538100.0],["2019-02-20",29.9759,30.0603,29.7229,29.8635,2011900.0],["2019-02-21",29.8073,30.1914,29.4699,30.1071,1936700.0],["2019-02-22",30.2196,30.5663,30.1071,30.407,1477300.0],["2019-02-25",30.5569,30.7724,30.3507,30.3976,2089100.0],["2019-02-26",30.2477,30.4444,30.1821,30.3788,1467600.0],["2019-02-27",30.3414,31.3909,30.3226,31.1941,2684000.0],["2019-02-28",31.2878,31.419,30.763,30.7818,2146200.0],["2019-03-01",31.1191,31.2316,30.7162,31.2222,2198000.0],["2019-03-04",31.3534,31.5501,30.7724,31.1378,1574000.0],["2019-03-05",31.1378,31.6251,31.1004,31.5033,3612700.0],["2019-03-06",31.5501,31.5501,31.1285,31.2784,1973300.0],["2019-03-07",31.2503,31.5033,31.1378,31.1566,1235500.0],["2019-03-08",31.016,31.4002,30.838,31.2409,1446100.0],["2019-03-11",31.3627,31.9343,31.1472,31.8406,1651900.0],["2019-03-12",31.7938,32.1873,31.6157,32.0468,1600200.0],["2019-03-13",32.1873,32.4216,32.1124,32.3185,1814300.0],["2019-03-14",32.3747,32.4966,31.9343,32.028,1115700.0],["2019-03-15",32.0936,32.2248,31.8313,32.0936,2229300.0],["2019-03-18",32.0936,32.6558,31.9343,31.9718,2000000.0],["2019-03-19",32.1686,32.2342,31.7188,31.8406,1768200.0],["2019-03-20",31.8406,31.8406,30.9504,31.2503,1971400.0],["2019-03-21",31.2971,31.7001,31.2971,31.597,2046100.0],["2019-03-22",31.4283,31.5408,30.4913,30.5475,2093200.0],["2019-03-25",30.5288,30.9598,30.3695,30.5288,2527000.0],["2019-03-26",30.8005,31.0816,30.2758,30.5569,1825100.0],["2019-03-27",30.6225,30.9036,30.2383,30.6787,1762300.0],["2019-03-28",30.7818,30.8848,30.2102,30.7349,2013100.0],["2019-03-29",30.9879,31.0535,30.5007,30.7818,1986200.0],["2019-04-01",31.0254,31.4377,30.8849,31.4096,1304200.0],["2019-04-02",31.4096,31.5128,31.0342,31.4471,1341600.0],["2019-04-03",31.7005,31.7756,31.297,31.3908,1189300.0],["2019-04-04",31.4565,31.86,31.297,31.494,2325800.0],["2019-04-05",31.4753,31.7474,31.4002,31.494,1687900.0],["2019-04-08",31.4284,31.6254,31.0999,31.5034,1554600.0],["2019-04-09",31.3533,31.5879,31.1374,31.2125,1283600.0],["2019-04-10",31.3345,31.8037,31.2031,31.7193,1482200.0],["2019-04-11",31.785,31.8976,31.5128,31.8131,1247000.0],["2019-04-12",31.982,32.1979,31.7944,31.9163,1177300.0],["2019-04-15",31.8507,32.0383,31.5879,31.616,1088000.0],["2019-04-16",31.7287,32.0383,31.5034,31.86,1627500.0],["2019-04-17",32.0383,32.0477,31.6348,31.7944,1183100.0],["2019-04-18",31.7756,31.8882,31.4941,31.5691,883600.0],["2019-04-22",31.4753,31.616,30.7808,30.9122,2003200.0],["2019-04-23",30.931,31.3064,30.931,30.9873,1969100.0],["2019-04-24",31.0624,31.3251,30.7527,31.0624,1728100.0],["2019-04-25",30.931,31.175,30.2647,30.5275,1736700.0],["2019-04-26",30.6495,31.3439,30.565,31.0436,1906000.0],["2019-04-29",31.1187,31.2501,30.8653,31.1093,1437300.0],["2019-04-30",31.2313,31.3345,30.9685,31.1093,2013200.0],["2019-05-01",31.0999,31.4565,31.0342,31.1938,939100.0],["2019-05-02",31.2031,31.2688,30.2553,30.8465,2005400.0],["2019-05-03",31.053,31.5785,30.8653,31.5503,1255100.0],["2019-05-06",31.1187,32.4513,31.0342,32.226,2586200.0],["2019-05-07",31.9914,32.104,30.687,30.8278,2444300.0],["2019-05-08",31.1187,32.2542,30.2835,32.1885,5084500.0],["2019-05-09",32.1134,32.6859,31.9445,32.6577,1939400.0],["2019-05-10",32.5732,32.6765,30.9216,31.6442,2088100.0],["2019-05-13",31.1562,31.4002,30.3398,30.6588,1660900.0],["2019-05-14",30.8184,31.4284,30.6682,31.2219,1757100.0],["2019-05-15",30.8747,31.738,30.7808,31.7005,1789800.0],["2019-05-16",31.7662,32.3199,31.5785,32.0571,1419400.0],["2019-05-17",31.7193,32.5545,31.7193,32.3105,1649200.0],["2019-05-20",32.2542,32.7234,32.1697,32.5733,1104300.0],["2019-05-21",32.3762,32.5451,32.1134,32.47,1031400.0],["2019-05-22",32.3387,32.6859,32.3387,32.47,1149800.0],["2019-05-23",32.2073,32.2073,31.5504,31.9257,980200.0],["2019-05-24",32.0759,32.226,31.8319,31.86,799300.0],["2019-05-28",31.86,32.151,31.4284,31.4565,1377300.0],["2019-05-29",31.2782,31.3345,29.7204,29.7298,3566700.0],["2019-05-30",29.833,30.5556,29.6735,30.2178,2861400.0],["2019-05-31",29.9081,30.321,29.6266,29.8612,2357000.0],["2019-06-03",29.8612,30.2365,29.711,29.8987,2245100.0],["2019-06-04",30.2459,30.8841,30.2459,30.8184,1091100.0],["2019-06-05",30.8653,31.0248,30.443,30.6307,2048200.0],["2019-06-06",30.6682,31.053,30.6495,31.0342,1514800.0],["2019-06-07",31.1937,31.2688,30.4524,30.4899,1992800.0],["2019-06-10",30.565,30.6964,30.0207,30.2365,1877500.0],["2019-06-11",30.3304,30.9591,30.3304,30.7621,1395200.0],["2019-06-12",30.7433,31.0624,30.6025,31.0248,1195900.0],["2019-06-13",31.0999,31.1844,30.8184,30.9216,1196600.0],["2019-06-14",30.7433,30.8935,30.4618,30.6119,1074400.0],["2019-06-17",30.687,31.3157,30.3773,31.3157,1555400.0],["2019-06-18",31.4847,32.1134,31.4847,31.6067,814500.0],["2019-06-19",31.6536,31.9539,31.5503,31.6723,2356600.0],["2019-06-20",32.1416,32.1697,31.5128,31.6911,1504100.0],["2019-06-21",31.5785,31.9914,31.3251,31.6817,2045100.0],["2019-06-24",31.7474,31.8319,31.2688,31.3533,1433100.0],["2019-06-25",31.3721,31.4096,30.1615,30.2365,1957000.0],["2019-06-26",30.2272,30.3585,29.5984,29.7016,2207600.0],["2019-06-27",29.6922,30.9216,29.6922,30.8278,1976000.0],["2019-06-28",30.7621,30.9028,30.3585,30.6119,16609100.0],["2019-07-01",30.9685,31.8319,30.7152,31.7099,2266500.0],["2019-07-02",31.6817,31.9445,31.4096,31.9351,2160900.0],["2019-07-03",32.029,32.151,31.8037,32.0853,765000.0],["2019-07-05",31.9445,32.5451,31.8413,32.5451,1457200.0],["2019-07-08",32.4419,32.6296,32.3762,32.5545,1330100.0],["2019-07-09",32.3853,32.6203,32.2538,32.6015,1277300.0],["2019-07-10",32.6579,32.827,32.1316,32.4135,1447500.0],["2019-07-11",32.4229,32.7894,32.2726,32.78,1210600.0],["2019-07-12",32.8646,33.8326,32.78,33.3627,2228500.0],["2019-07-15",33.4661,33.5977,32.827,32.9586,1444400.0],["2019-07-16",32.9962,33.4567,32.8458,33.3157,888000.0],["2019-07-17",33.1935,33.2969,32.733,32.968,1773100.0],["2019-07-18",32.8834,33.0432,32.4417,32.6579,828500.0],["2019-07-19",32.7894,33.0338,32.5639,32.5639,926200.0],["2019-07-22",32.7612,33.1372,32.6579,32.8458,1308800.0],["2019-07-23",32.8928,33.0244,31.8027,32.3571,1392100.0],["2019-07-24",32.188,32.6109,32.1316,32.4699,1073200.0],["2019-07-25",32.5357,32.8082,32.5169,32.6109,774600.0],["2019-07-26",32.7706,33.4755,32.6485,33.3251,981900.0],["2019-07-29",33.3251,33.5507,33.062,33.3721,1407700.0],["2019-07-30",33.2687,33.9172,33.2499,33.8984,993400.0],["2019-07-31",33.8984,34.0676,33.2875,33.5319,1412800.0],["2019-08-01",33.6446,34.0394,33.2593,33.4285,1493900.0],["2019-08-02",33.1278,33.6353,32.5263,33.5789,1413400.0],["2019-08-05",33.0338,33.2969,32.6391,33.1466,1474400.0],["2019-08-06",33.3157,33.4661,32.7612,33.4379,2130700.0],["2019-08-07",32.6203,32.6203,26.8875,29.3686,9402400.0],["2019-08-08",29.1712,29.3216,28.0529,28.6355,4594800.0],["2019-08-09",28.551,28.6731,26.8311,26.8593,3818300.0],["2019-08-12",26.6808,27.0567,26.3237,26.6902,2329600.0],["2019-08-13",26.6902,27.4044,26.474,27.0661,2201400.0],["2019-08-14",26.6996,26.7748,25.7316,26.0793,4025600.0],["2019-08-15",26.3143,26.4834,26.0135,26.2673,1911000.0],["2019-08-16",26.3143,26.5962,26.2767,26.474,1716000.0],["2019-08-19",26.6432,27.2446,26.6432,26.756,1219800.0],["2019-08-20",26.6056,26.8781,26.5022,26.7466,842900.0],["2019-08-21",26.8781,27.1883,26.7372,26.9345,880800.0],["2019-08-22",27.0661,27.3762,26.7654,27.301,707900.0],["2019-08-23",27.2352,27.6206,26.7935,26.8593,1263700.0],["2019-08-26",27.2071,27.7239,26.9909,27.6488,1964000.0],["2019-08-27",27.6676,27.9119,26.8405,26.8593,792800.0],["2019-08-28",26.8499,27.301,26.568,27.0661,783800.0],["2019-08-29",27.3386,27.6582,27.2634,27.4326,809300.0],["2019-08-30",27.536,27.583,27.0661,27.442,1476700.0],["2019-09-03",27.254,27.4044,26.8029,26.8781,958400.0],["2019-09-04",27.1977,27.9683,27.1225,27.9119,1100400.0],["2019-09-05",28.0435,28.6355,27.4984,28.6168,2555400.0],["2019-09-06",28.6355,28.9739,28.4476,28.5228,1024200.0],["2019-09-09",28.6637,28.8517,28.316,28.8141,945200.0],["2019-09-10",28.7765,28.8611,28.1844,28.363,1201400.0],["2019-09-11",28.5228,28.8517,28.2878,28.8235,1390900.0],["2019-09-12",28.9833,28.9833,28.0529,28.175,1983500.0],["2019-09-13",28.2784,28.41,27.7051,27.7897,1523500.0],["2019-09-16",27.7051,27.9495,27.3856,27.395,3890400.0],["2019-09-17",27.1977,27.7709,26.9251,27.4984,1848300.0],["2019-09-18",27.5266,27.6018,27.0097,27.4796,1072200.0],["2019-09-19",27.4796,27.5172,26.8029,26.8593,1327200.0],["2019-09-20",27.0003,27.4796,26.8593,27.2634,2574300.0],["2019-09-23",27.1883,27.8931,27.0943,27.7897,1624100.0],["2019-09-24",27.7709,28.0059,27.4138,27.4326,2712100.0],["2019-09-25",27.4044,27.8555,27.2822,27.5548,1218000.0],["2019-09-26",27.5642,27.7521,26.9815,27.301,1084500.0],["2019-09-27",27.4796,27.6582,26.9345,27.1695,1824200.0],["2019-09-30",27.254,27.3292,26.709,26.7654,1559000.0],["2019-10-01",26.8124,27.0007,26.417,26.6712,2446600.0],["2019-10-02",26.4829,27.1325,26.3699,26.5959,2745800.0],["2019-10-03",26.5582,26.5582,25.7486,26.3699,2600400.0],["2019-10-04",26.6053,27.5373,26.2946,27.3114,1262000.0],["2019-10-07",27.2078,27.6032,27.076,27.3302,1055200.0],["2019-10-08",27.1137,27.1513,26.7277,26.7371,845500.0],["2019-10-09",26.7465,26.8783,26.4076,26.5112,558300.0],["2019-10-10",26.4264,26.9631,26.3699,26.4923,1154400.0],["2019-10-11",26.8124,27.2455,26.6524,26.9536,1432300.0],["2019-10-14",26.8877,27.0854,26.69,26.8595,1153300.0],["2019-10-15",26.9348,27.1231,26.7277,27.0101,1268600.0],["2019-10-16",26.9725,27.1796,26.803,27.0101,2361200.0],["2019-10-17",27.1608,27.8574,27.0384,27.8198,1501900.0],["2019-10-18",27.6691,28.0363,27.4055,27.9798,1813700.0],["2019-10-21",28.121,28.1964,27.6786,27.961,1717300.0],["2019-10-22",27.961,28.4882,27.848,28.3846,1305400.0],["2019-10-23",28.3846,28.9778,28.3846,28.7706,2130300.0],["2019-10-24",28.8083,29.1378,28.507,29.0813,1341800.0],["2019-10-25",29.1849,29.7027,29.1755,29.3543,1687000.0],["2019-10-28",29.4014,30.0604,29.3543,29.7121,1718500.0],["2019-10-29",29.6838,29.9757,29.6274,29.6933,1125300.0],["2019-10-30",29.5615,29.8062,29.1096,29.505,4306800.0],["2019-10-31",29.4673,29.5238,28.6671,29.0907,1304700.0],["2019-11-01",29.2319,29.5238,29.0719,29.3167,1669100.0],["2019-11-04",29.4861,30.0416,29.3073,29.9757,1909400.0],["2019-11-05",30.0322,30.2393,29.7215,30.051,2714600.0],["2019-11-06",29.9004,29.9004,26.9348,28.893,5523200.0],["2019-11-07",29.3732,29.5991,28.1775,28.4411,1828600.0],["2019-11-08",28.4317,29.166,28.3187,29.1566,880900.0],["2019-11-11",28.9872,29.5709,28.8365,29.3637,717900.0],["2019-11-12",29.3543,29.4202,28.8554,29.006,889000.0],["2019-11-13",28.7895,29.2319,28.6671,29.119,929100.0],["2019-11-14",28.9778,29.3449,28.8365,29.3355,933400.0],["2019-11-15",29.505,29.7874,29.3543,29.7403,633900.0],["2019-11-18",29.6179,29.891,29.3543,29.8721,788500.0],["2019-11-19",29.8627,30.0698,29.4673,29.9192,2009000.0],["2019-11-20",29.7309,30.0039,28.9778,29.4014,1981300.0],["2019-11-21",29.392,29.4673,28.9778,29.0813,1581000.0],["2019-11-22",29.2508,29.5803,28.7895,29.4108,859400.0],["2019-11-25",29.5615,30.1169,29.3355,29.8815,1361300.0],["2019-11-26",29.9098,30.3052,29.7215,30.2864,1036600.0],["2019-11-27",30.4276,30.5594,30.1734,30.2864,1138400.0],["2019-11-29",30.2958,30.4935,30.1922,30.3617,488400.0],["2019-12-02",30.3617,30.5123,30.0793,30.4088,1180500.0],["2019-12-03",30.0887,30.1357,29.2696,29.4014,1403200.0],["2019-12-04",29.4391,29.8251,29.2319,29.2319,1953300.0],["2019-12-05",29.279,30.1075,29.2602,29.9757,2692300.0],["2019-12-06",30.2864,30.5311,30.1075,30.4558,1408100.0],["2019-12-09",30.3993,30.5688,30.277,30.3899,753200.0],["2019-12-10",30.3899,30.5594,30.2958,30.4558,644500.0],["2019-12-11",30.5123,30.5688,30.2864,30.4558,608900.0],["2019-12-12",30.4276,31.4255,30.3805,31.369,1826600.0],["2019-12-13",31.2655,31.4444,30.7383,30.8042,1571900.0],["2019-12-16",31.0019,31.3125,30.8324,30.936,1389100.0],["2019-12-17",30.9265,31.1525,30.71,31.0584,613500.0],["2019-12-18",31.1337,31.5856,31.0584,31.4444,1783200.0],["2019-12-19",31.482,31.6138,31.2184,31.2843,1163600.0],["2019-12-20",31.3502,31.4444,30.7759,30.7853,2189800.0],["2019-12-23",30.8607,31.1054,30.6253,30.7759,1502100.0],["2019-12-24",30.8418,30.9736,30.5311,30.5406,361200.0],["2019-12-26",30.6159,30.8042,30.1263,30.7288,1321300.0],["2019-12-27",30.7571,30.8324,30.1546,30.1734,950100.0],["2019-12-30",30.1263,30.3899,29.9945,30.2675,1129700.0],["2019-12-31",30.1828,30.4088,30.0981,30.2864,891600.0],["2020-01-02",30.3899,30.6912,30.2299,30.6818,1008100.0],["2020-01-03",30.1263,30.8795,30.0416,30.8512,884700.0],["2020-01-06",30.6629,31.0113,30.5406,30.8983,1170500.0],["2020-01-07",30.7663,30.9832,30.5966,30.606,742100.0],["2020-01-08",30.6249,30.8795,30.4269,30.6814,1818600.0],["2020-01-09",30.7852,30.8795,29.6254,29.7197,1048400.0],["2020-01-10",29.7951,29.8988,29.3803,29.4651,1261100.0],["2020-01-13",29.5217,29.748,29.2577,29.7008,1530900.0],["2020-01-14",29.946,31.1906,29.7668,31.068,2702900.0],["2020-01-15",31.1529,31.3509,30.87,31.332,1211800.0],["2020-01-16",31.4735,31.728,31.1906,31.7186,1157600.0],["2020-01-17",31.7469,32.0769,31.7186,31.926,1026100.0],["2020-01-21",31.8412,31.9638,31.5489,31.7469,1042100.0],["2020-01-22",31.7469,33.2744,31.596,31.8695,1237800.0],["2020-01-23",31.7846,31.9638,31.2849,31.6338,1205900.0],["2020-01-24",31.7092,31.7469,30.3514,30.8134,1367000.0],["2020-01-27",30.3232,31.0209,30.2854,30.8229,1379700.0],["2020-01-28",30.9172,31.1435,30.8417,30.9266,686800.0],["2020-01-29",31.0586,31.2566,30.3137,30.342,913300.0],["2020-01-30",30.0214,30.7852,29.9083,30.7097,1608300.0],["2020-01-31",30.5683,30.6532,30.1629,30.1817,1065000.0],["2020-02-03",30.2383,31.0209,30.0969,30.2949,1437500.0],["2020-02-04",30.6626,31.9543,30.5683,31.8223,2247500.0],["2020-02-05",32.1523,32.5012,31.8506,32.2466,3590100.0],["2020-02-06",33.9344,37.0836,33.9344,36.3482,6460900.0],["2020-02-07",36.4425,36.4802,34.4813,35.2827,2796500.0],["2020-02-10",35.2921,36.0936,35.2544,35.9144,1703100.0],["2020-02-11",36.0747,36.5839,35.8296,36.4519,1803400.0],["2020-02-12",36.5745,36.9139,36.2256,36.763,1503000.0],["2020-02-13",36.5462,37.3571,36.5085,37.0271,1262600.0],["2020-02-14",37.1873,37.2911,36.9233,37.0365,1926700.0],["2020-02-18",36.9328,37.4702,36.8008,37.3288,1841700.0],["2020-02-19",37.2911,37.6211,37.2816,37.4042,849400.0],["2020-02-20",37.3194,37.9228,37.2722,37.3571,2041500.0],["2020-02-21",37.0836,37.3193,36.7065,36.9705,1371900.0],["2020-02-24",36.0653,36.5839,35.7353,36.1973,1251700.0],["2020-02-25",36.2916,36.3859,35.1319,35.1979,1305500.0],["2020-02-26",35.2639,35.7824,34.8773,35.2827,1331700.0],["2020-02-27",34.585,36.0842,34.189,34.9621,1487900.0],["2020-02-28",34.2267,35.8013,33.9061,35.3204,2052800.0],["2020-03-02",35.5373,35.9145,33.6421,35.1413,2397600.0],["2020-03-03",34.8961,35.641,33.9344,34.7076,1794000.0],["2020-03-04",34.9904,36.0465,34.6793,35.9993,988500.0],["2020-03-05",35.311,35.4619,34.4341,35.2356,3164100.0],["2020-03-06",34.5944,35.443,34.1607,35.3393,1801800.0],["2020-03-09",34.0192,34.1984,31.7846,31.926,2332800.0],["2020-03-10",32.6803,33.4441,31.8883,33.4441,1562800.0],["2020-03-11",32.5861,33.0858,31.1435,31.9072,1518100.0],["2020-03-12",30.1723,30.3703,25.8444,29.8706,2692300.0],["2020-03-13",31.2377,31.9638,29.946,31.266,1829800.0],["2020-03-16",28.3997,29.8517,27.5511,29.1351,2244000.0],["2020-03-17",29.3708,31.7941,28.5222,30.7474,2399300.0],["2020-03-18",29.154,29.9083,25.1561,26.8345,1898700.0],["2020-03-19",26.5045,28.1451,24.6376,27.6548,1884600.0],["2020-03-20",28.0037,29.6914,27.4191,27.5228,2625300.0],["2020-03-23",27.4474,29.4746,26.495,27.5511,1528600.0],["2020-03-24",28.494,30.3797,27.8151,29.9743,2179000.0],["2020-03-25",30.0969,31.662,29.3803,30.6437,1500700.0],["2020-03-26",30.9737,32.0769,30.078,30.9926,1515600.0],["2020-03-27",29.9554,31.0869,29.3143,30.276,1244000.0],["2020-03-30",30.4646,30.9737,29.4463,30.1063,1435900.0],["2020-03-31",30.21,30.5966,28.5034,28.956,1795800.0],["2020-04-01",27.9377,28.6071,26.5988,26.8156,1521900.0],["2020-04-02",26.7025,28.2205,26.5893,27.2871,1409500.0],["2020-04-03",27.2022,27.7585,26.6176,26.9948,1991700.0],["2020-04-06",28.2205,29.088,27.5511,29.022,1316300.0],["2020-04-07",30.0328,30.8453,29.3148,29.4471,1159100.0],["2020-04-08",30.0045,30.6847,29.3337,30.1745,1118000.0],["2020-04-09",30.5808,30.9587,28.9369,29.0314,3189000.0],["2020-04-13",28.9275,30.8736,28.7008,30.6374,1624200.0],["2020-04-14",31.0153,31.3649,29.74,30.4391,2742400.0],["2020-04-15",29.7872,30.4485,29.1164,29.3904,1044300.0],["2020-04-16",29.4565,29.636,29.0125,29.3715,1836500.0],["2020-04-17",30.1745,30.269,29.5132,29.9195,1006200.0],["2020-04-20",29.3243,29.5983,28.5968,29.3243,1195900.0],["2020-04-21",28.7197,29.2109,28.0395,28.3134,730900.0],["2020-04-22",29.0031,29.0031,27.7182,27.7749,913800.0],["2020-04-23",26.9908,28.8425,26.9247,28.5213,1667000.0],["2020-04-24",28.8141,29.107,28.0772,28.9086,1229800.0],["2020-04-27",29.2204,30.1367,28.9275,29.6549,4357200.0],["2020-04-28",30.1273,30.458,29.3148,29.9478,1589600.0],["2020-04-29",30.8264,31.261,30.5241,30.9398,1598800.0],["2020-04-30",30.458,30.9114,29.9478,30.7225,1331300.0],["2020-05-01",30.1745,30.7697,29.9761,30.6563,1204900.0],["2020-05-04",30.4768,30.7036,30.0895,30.5997,1222000.0],["2020-05-05",31.1193,31.7995,30.8453,31.516,3163400.0],["2020-05-06",31.6389,33.8117,30.4768,32.8859,2707000.0],["2020-05-07",33.1882,33.6889,33.0559,33.1599,2213700.0],["2020-05-08",33.0654,34.0385,33.0559,33.8117,1733000.0],["2020-05-11",33.6228,34.577,33.6228,34.1046,1786600.0],["2020-05-12",34.2558,35.5217,34.1518,35.0871,1511700.0],["2020-05-13",34.9265,34.9265,33.4338,34.114,1535700.0],["2020-05-14",33.6606,34.5864,33.311,34.4069,2615700.0],["2020-05-15",34.303,34.917,34.0007,34.747,2549000.0],["2020-05-18",35.9185,37.0332,35.4744,35.4933,3559700.0],["2020-05-19",35.5878,36.1169,35.0682,35.0777,1811600.0],["2020-05-20",35.5406,35.8334,34.5108,34.5864,1632600.0],["2020-05-21",34.5203,36.1641,34.114,36.0696,1839000.0],["2020-05-22",36.183,36.5892,35.9374,36.1924,1168200.0],["2020-05-26",36.9388,37.3072,36.5609,37.1277,2594500.0],["2020-05-27",37.704,37.8363,37.1749,37.26,2039700.0],["2020-05-28",37.4584,37.5623,36.4003,36.4853,1259200.0],["2020-05-29",36.3719,37.1655,36.2302,37.0616,1473700.0],["2020-06-01",37.2033,37.4395,37.0049,37.2316,888600.0],["2020-06-02",37.5529,37.7229,37.1183,37.6662,1171000.0],["2020-06-03",37.874,38.9132,37.7229,38.7715,2468700.0],["2020-06-04",38.6109,38.7526,37.8362,38.2708,1299100.0],["2020-06-05",38.9888,39.7351,38.5259,39.1872,1611900.0],["2020-06-08",39.2911,39.3289,38.3558,38.4787,1615200.0],["2020-06-09",38.1008,38.7243,37.7229,38.3748,1778400.0],["2020-06-10",38.3842,39.3478,38.1952,39.0927,1778300.0],["2020-06-11",38.1291,38.6487,37.5812,37.8457,1262100.0],["2020-06-12",38.696,38.8093,37.7323,38.3181,1299000.0],["2020-06-15",37.874,39.7446,37.874,39.4801,1399400.0],["2020-06-16",40.4342,40.5098,38.8566,39.669,1134100.0],["2020-06-17",40.0941,40.8688,39.858,40.4154,1133700.0],["2020-06-18",40.3587,40.7177,39.9808,40.1981,2366700.0],["2020-06-19",40.4909,40.8499,39.4045,39.584,1608300.0],["2020-06-22",39.5651,40.3114,39.1305,39.943,1125200.0],["2020-06-23",40.4342,40.9255,40.028,40.1886,909800.0],["2020-06-24",40.0469,40.1414,38.9699,39.4045,892800.0],["2020-06-25",39.2722,40.0941,38.866,40.0753,910000.0],["2020-06-26",40.0564,40.113,39.4328,39.4801,1740900.0],["2020-06-29",39.5179,39.8958,39.1116,39.8391,1437000.0],["2020-06-30",39.9241,40.0469,39.3384,39.7068,1319200.0],["2020-07-01",39.9146,40.4531,39.5556,40.2642,1063800.0],["2020-07-02",40.6326,40.7649,39.4517,39.499,928000.0],["2020-07-06",39.9902,40.3965,39.7635,40.3209,1314700.0],["2020-07-07",40.2831,41.0011,40.0658,40.4437,1057200.0],["2020-07-08",40.5287,41.0956,40.5287,40.6421,1132700.0],["2020-07-09",40.8218,41.0489,40.0366,40.3204,1073500.0],["2020-07-10",40.3299,40.9164,40.0082,40.907,1382600.0],["2020-07-13",41.2097,41.3895,39.696,39.8474,1922500.0],["2020-07-14",39.6961,41.0678,39.6298,41.0584,972900.0],["2020-07-15",41.4462,41.9003,41.03,41.7584,1040700.0],["2020-07-16",41.626,42.4207,41.5598,42.3828,878900.0],["2020-07-17",42.4869,43.3383,42.0706,43.2721,1347200.0],["2020-07-20",43.1397,43.4992,42.3828,42.7612,1024800.0],["2020-07-21",42.8558,43.8303,42.8558,43.1775,1139500.0],["2020-07-22",43.168,43.414,42.1652,42.4207,1048900.0],["2020-07-23",42.6761,42.8748,41.7584,41.9003,1158800.0],["2020-07-24",41.7868,42.7518,41.5408,42.572,1159800.0],["2020-07-27",42.5815,43.4897,42.4869,43.3667,887400.0],["2020-07-28",43.045,43.2816,42.6477,42.695,668900.0],["2020-07-29",42.7991,43.5654,42.7991,43.3478,596100.0],["2020-07-30",42.9977,43.5937,42.6382,43.5559,586800.0],["2020-07-31",42.9977,43.8397,42.9977,43.6505,1411900.0],["2020-08-03",43.8776,44.0195,43.291,43.4235,1398500.0],["2020-08-04",43.1775,44.9277,42.9788,44.2654,2922200.0],["2020-08-05",44.8331,45.1642,42.7518,44.8236,3921700.0],["2020-08-06",45.0885,45.3629,43.8492,43.9722,1118500.0],["2020-08-07",43.8586,44.4168,42.7612,43.1491,1404200.0],["2020-08-10",43.1775,43.5464,42.0139,42.099,1801100.0],["2020-08-11",41.3422,42.6382,41.1151,41.1908,2265400.0],["2020-08-12",41.4178,41.749,40.4813,41.134,1757800.0],["2020-08-13",41.1246,42.4017,41.0205,42.4017,1684400.0],["2020-08-14",42.4301,42.7896,42.0328,42.1085,1304000.0],["2020-08-17",42.449,42.449,41.3138,41.9666,1346400.0],["2020-08-18",41.853,42.3734,41.5692,41.6165,1015200.0],["2020-08-19",41.6827,41.8625,41.3327,41.6354,847200.0],["2020-08-20",41.2759,42.2693,41.2476,41.9003,1556000.0],["2020-08-21",41.8436,41.8436,41.1057,41.2286,1212900.0],["2020-08-24",41.503,41.503,40.784,41.153,908900.0],["2020-08-25",41.1813,41.4178,40.4907,40.6799,1025800.0],["2020-08-26",40.5853,41.0583,40.5664,40.8218,638900.0],["2020-08-27",41.2949,41.4557,40.6232,41.03,954900.0],["2020-08-28",41.0394,41.4746,40.6516,41.4368,776400.0],["2020-08-31",41.5408,41.5408,40.9637,40.9921,823300.0],["2020-09-01",41.1151,41.5787,40.7556,41.3611,859400.0],["2020-09-02",41.2665,41.4557,40.5948,41.2949,778000.0],["2020-09-03",41.153,41.2476,40.0839,40.9259,2475300.0],["2020-09-04",41.03,41.4746,40.1501,40.9921,3039500.0],["2020-09-08",40.4907,41.7773,40.1407,40.8313,1942600.0],["2020-09-09",41.38,42.0422,41.2286,41.5219,1208400.0],["2020-09-10",41.6922,42.3923,40.9543,41.0016,1163000.0],["2020-09-11",41.3138,41.6071,40.8691,41.0584,1202400.0],["2020-09-14",41.3327,42.0422,40.8124,40.9637,1408600.0],["2020-09-15",41.1624,41.2854,39.5541,39.7339,1609700.0],["2020-09-16",39.9515,40.6516,39.5163,39.942,1688900.0],["2020-09-17",39.7339,41.9476,39.5068,40.0082,2931900.0],["2020-09-18",40.0366,40.3677,39.0906,39.6109,2093500.0],["2020-09-21",39.3176,40.1028,38.7878,39.9515,1335700.0],["2020-09-22",40.1501,40.5191,39.8001,40.3867,1547000.0],["2020-09-23",40.2448,40.5475,39.2136,39.3176,1140100.0],["2020-09-24",39.469,39.9136,39.0054,39.2136,1169300.0],["2020-09-25",39.1284,39.3838,38.8635,39.2892,462900.0],["2020-09-28",39.7528,40.0366,39.0527,39.9609,1495500.0],["2020-09-29",40.0934,40.3299,39.5541,39.715,784200.0],["2020-09-30",39.819,40.7083,39.6014,40.4813,2516700.0],["2020-10-01",40.7367,41.5787,40.0555,41.503,1338500.0],["2020-10-02",40.8786,41.7679,40.7272,41.1151,1189600.0],["2020-10-05",41.38,43.4708,41.3516,43.4424,1787300.0],["2020-10-06",43.2813,44.0108,42.9687,43.1108,1690600.0],["2020-10-07",43.2719,43.8118,42.893,43.1298,1420600.0],["2020-10-08",43.2813,43.5371,42.9972,43.1582,1109200.0],["2020-10-09",43.3003,43.4803,41.3394,41.5194,2048400.0],["2020-10-12",41.5952,41.9741,40.3732,40.591,1946300.0],["2020-10-13",40.5153,41.5762,40.4963,41.0647,1323200.0],["2020-10-14",41.6426,44.3897,41.6331,42.7698,1693500.0],["2020-10-15",42.1257,43.1677,42.0594,43.1677,1633300.0],["2020-10-16",43.234,43.5371,41.7278,41.7278,2507000.0],["2020-10-19",41.8699,42.0878,40.8752,41.5004,1353300.0],["2020-10-20",41.652,41.9362,40.9605,40.9984,2450300.0],["2020-10-21",40.97,42.3151,40.97,41.8983,1382400.0],["2020-10-22",42.1446,42.4004,39.7385,39.7859,2693200.0],["2020-10-23",39.7575,40.0322,38.9144,39.8995,1058000.0],["2020-10-26",39.7859,40.1458,38.6776,38.9996,1132500.0],["2020-10-27",39.2649,39.5017,38.867,39.0754,915700.0],["2020-10-28",38.5355,38.687,37.9955,38.2229,900100.0],["2020-10-29",38.2418,38.507,37.825,38.005,1122800.0],["2020-10-30",37.8061,38.3176,37.2661,37.5692,1390700.0],["2020-11-02",38.0808,38.867,37.6071,38.3365,1809100.0],["2020-11-03",38.5354,39.1701,38.327,38.4312,1055700.0],["2020-11-04",38.4976,39.5112,37.7208,39.2649,2311500.0],["2020-11-05",38.4502,38.6965,36.7925,37.1714,5829100.0],["2020-11-06",37.3798,37.8913,36.9346,37.4745,3929500.0],["2020-11-09",38.6681,39.5775,36.6883,36.8398,3478600.0],["2020-11-10",36.5367,36.6504,35.2484,36.2715,4208500.0],["2020-11-11",36.5746,36.9251,35.7599,36.4988,3134100.0],["2020-11-12",36.6125,37.0009,36.0536,36.783,5656800.0],["2020-11-13",37.0577,37.9671,36.8682,37.6545,1756800.0],["2020-11-16",37.6829,38.8196,37.285,38.8102,3773600.0],["2020-11-17",38.7628,40.0416,37.9955,39.8238,2110800.0],["2020-11-18",39.7385,40.0985,37.825,37.825,1598900.0],["2020-11-19",37.9576,38.5544,37.7019,37.9481,1388200.0],["2020-11-20",37.9197,38.5923,37.8534,38.4123,978100.0],["2020-11-23",38.7533,39.0565,38.0618,38.8386,4319900.0],["2020-11-24",39.2175,39.4922,38.9333,39.0186,1398500.0],["2020-11-25",39.028,39.7859,38.7628,39.6154,1202400.0],["2020-11-27",39.7669,39.9374,39.4164,39.8806,507900.0],["2020-11-30",40.1174,41.1879,39.9469,40.6479,2366000.0],["2020-12-01",40.9889,42.8456,40.9889,42.4004,3549100.0],["2020-12-02",42.1446,43.3571,41.6047,42.7888,1749700.0],["2020-12-03",42.8266,44.1055,42.6182,43.8781,1210300.0],["2020-12-04",44.1813,45.0054,43.9634,44.778,1037000.0],["2020-12-07",44.6265,45.0149,43.6318,44.276,1451900.0],["2020-12-08",44.1055,44.5223,43.8781,44.257,1302800.0],["2020-12-09",44.8065,47.762,44.5412,47.6104,4362800.0],["2020-12-10",47.6578,49.6376,47.6104,48.3493,3114500.0],["2020-12-11",48.463,49.1734,48.1125,48.1599,1540200.0],["2020-12-14",48.3398,48.5767,47.5915,47.6673,1774200.0],["2020-12-15",47.9515,48.1409,47.3073,47.4494,1605400.0],["2020-12-16",47.5441,47.8946,46.9568,47.1652,1048600.0],["2020-12-17",47.1273,47.4873,46.9473,47.2031,1059000.0],["2020-12-18",47.4778,47.6767,46.1232,46.3884,3218600.0],["2020-12-21",46.0948,46.5116,45.7253,45.9622,934900.0],["2020-12-22",46.1327,46.7958,45.9432,46.72,626900.0],["2020-12-23",46.6442,47.7336,46.5874,47.582,916700.0],["2020-12-24",47.7809,48.7377,47.6957,48.643,2698100.0],["2020-12-28",48.7282,49.0882,48.3304,48.8987,1203400.0],["2020-12-29",49.0219,49.2019,48.3114,48.7945,703100.0],["2020-12-30",49.2019,49.3061,48.4251,48.8703,742800.0],["2020-12-31",49.1261,49.3629,48.8419,49.0408,756200.0],["2021-01-04",49.2492,49.2682,46.6063,46.6063,2027400.0],["2021-01-05",46.6253,47.2418,45.3733,45.6105,1554400.0],["2021-01-06",45.7812,46.9857,45.5535,45.857,1753500.0],["2021-01-07",45.6579,46.1036,44.5577,45.1647,1661200.0],["2021-01-08",45.4018,46.1795,45.2121,45.563,789100.0],["2021-01-11",45.1552,46.0657,44.7284,45.8475,930700.0],["2021-01-12",45.7148,46.2554,44.3775,44.5577,1105400.0],["2021-01-13",44.4534,45.8476,43.5903,45.6199,1444100.0],["2021-01-14",45.8096,46.8244,45.7527,46.5779,1100300.0],["2021-01-15",46.8244,47.403,45.6199,46.4925,1218000.0],["2021-01-19",47.128,47.128,45.0793,45.895,935000.0],["2021-01-20",46.0752,46.6347,45.3544,46.5399,938000.0],["2021-01-21",46.8624,47.9721,46.5779,47.3935,801900.0],["2021-01-22",47.3176,47.7729,46.5968,47.2892,795600.0],["2021-01-25",47.8962,50.8079,47.3176,50.6277,3210100.0],["2021-01-26",50.8932,53.7006,50.8838,53.2643,5781400.0],["2021-01-27",53.1126,55.7018,52.0788,52.1642,6647000.0],["2021-01-28",52.24,52.7143,47.3651,47.422,3407900.0],["2021-01-29",47.4125,49.0248,46.9667,47.0331,2552100.0],["2021-02-01",47.109,47.735,46.0278,47.2133,1412400.0],["2021-02-02",47.2323,48.6265,46.4356,48.0764,1501000.0],["2021-02-03",48.3894,49.3947,47.4978,48.4937,1893800.0],["2021-02-04",47.4694,49.9922,47.4504,49.0154,3008600.0],["2021-02-05",48.7308,49.2904,47.2323,48.1902,1784400.0],["2021-02-08",48.5032,48.598,46.9572,47.9816,1907200.0],["2021-02-09",48.3704,48.4368,46.9572,47.1754,1191400.0],["2021-02-10",47.2512,47.991,46.5494,46.6727,1271700.0],["2021-02-11",46.8339,47.422,46.1226,46.9098,1131700.0],["2021-02-12",46.7486,47.0995,45.6579,46.3882,1681600.0],["2021-02-16",46.6253,46.6253,45.9803,46.464,1334600.0],["2021-02-17",46.3787,47.3271,46.2269,47.1185,1519800.0],["2021-02-18",47.0616,47.403,46.2933,47.2702,863100.0],["2021-02-19",47.1374,48.3894,46.815,48.3609,1336400.0],["2021-02-22",48.0195,50.1345,47.9816,49.0723,1954600.0],["2021-02-23",48.6644,50.163,47.4978,49.8595,1287000.0],["2021-02-24",49.5654,50.2768,49.0343,49.5844,1135400.0],["2021-02-25",49.5844,51.4718,48.911,49.2524,2112600.0],["2021-02-26",49.6129,49.6508,48.5316,48.5316,954800.0],["2021-03-01",49.224,52.3539,48.9964,52.1736,1667200.0],["2021-03-02",52.2211,52.9229,50.5992,50.9786,1585200.0],["2021-03-03",51.3864,51.6994,49.4611,49.4611,932300.0],["2021-03-04",49.7362,49.7362,47.1185,47.8583,1943500.0],["2021-03-05",48.1807,48.3704,46.5779,48.1048,1080400.0],["2021-03-08",47.5642,47.991,46.7201,46.8719,1277900.0],["2021-03-09",47.3461,48.1523,46.6822,47.9152,1311300.0],["2021-03-10",48.4083,48.6834,47.1943,47.8203,1483600.0],["2021-03-11",48.3704,48.911,47.3745,48.6929,1335300.0],["2021-03-12",48.2566,48.4368,47.8772,48.0764,916300.0],["2021-03-15",48.1712,48.3704,46.4166,47.4978,2464900.0],["2021-03-16",47.8203,48.9584,47.8203,48.2756,1010300.0],["2021-03-17",48.4178,48.9584,47.4314,47.6116,1427400.0],["2021-03-18",47.4884,47.4884,45.9139,46.1131,1547200.0],["2021-03-19",46.1131,47.7065,45.8001,47.3556,2981900.0],["2021-03-22",47.4789,47.8488,46.815,47.5547,1601300.0],["2021-03-23",47.7349,47.8488,45.4871,45.7717,2162700.0],["2021-03-24",45.6579,45.8381,44.368,44.6525,2701600.0],["2021-03-25",44.4439,46.3123,44.2921,45.7812,2525900.0],["2021-03-26",45.6958,46.5399,45.0414,46.3218,2640500.0],["2021-03-29",46.5494,47.3271,45.0888,46.5304,2154900.0],["2021-03-30",46.3597,47.2987,46.3597,47.1849,1987400.0],["2021-03-31",47.422,48.7877,47.422,48.01,1729500.0],["2021-04-01",49.0533,49.205,47.7824,47.8867,1527400.0],["2021-04-05",47.8867,48.285,47.2512,47.5453,1538300.0],["2021-04-06",47.7637,47.8682,46.8899,47.0704,1381800.0],["2021-04-07",47.0419,47.3363,46.1206,46.4055,1204200.0],["2021-04-08",46.4435,47.0229,45.7312,45.9117,1210500.0],["2021-04-09",45.9781,45.9781,44.9239,45.9402,1020400.0],["2021-04-12",45.9876,45.9876,45.3133,45.6267,1530000.0],["2021-04-13",45.7122,46.3675,45.4843,45.6742,1398300.0],["2021-04-14",45.7787,46.2726,45.4463,45.6457,1046800.0],["2021-04-15",45.9307,47.1654,45.9307,46.7095,1819100.0],["2021-04-16",46.7665,46.8994,46.2441,46.5955,1717200.0],["2021-04-19",46.5385,46.7759,46.1301,46.7095,1474600.0],["2021-04-20",46.662,47.0989,45.7502,46.0446,1635800.0],["2021-04-21",45.9402,46.2916,45.3513,45.6077,1662100.0],["2021-04-22",45.6172,46.1111,45.4273,45.9307,2381800.0],["2021-04-23",46.0066,46.0731,44.8289,44.8669,1107800.0],["2021-04-26",44.8764,45.1044,44.4585,44.8574,969400.0],["2021-04-27",44.9999,45.1993,44.0406,44.1546,1222400.0],["2021-04-28",44.1546,44.1641,43.1194,43.5373,2239000.0],["2021-04-29",43.6417,44.0216,43.2048,43.3948,2052500.0],["2021-04-30",42.9864,43.3568,42.7395,43.1289,2784400.0],["2021-05-03",43.5183,44.5345,43.0339,43.3188,2077700.0],["2021-05-04",43.3093,43.5183,41.8372,42.597,3875400.0],["2021-05-05",42.1506,42.7015,39.5292,41.0014,9448700.0],["2021-05-06",41.0964,42.673,40.688,42.0746,3630300.0],["2021-05-07",42.1506,43.1004,42.1506,42.8534,2662800.0],["2021-05-10",42.6445,43.5942,42.2171,42.502,3342500.0],["2021-05-11",42.1601,42.2456,41.6852,41.8657,2011600.0],["2021-05-12",41.5142,41.8942,40.4315,40.441,1964000.0],["2021-05-13",40.5455,41.0964,39.9091,40.2986,1646500.0],["2021-05-14",40.5645,41.1723,40.3745,40.7829,1392700.0],["2021-05-17",40.612,40.8399,40.0136,40.4505,1762600.0],["2021-05-18",40.4315,41.1533,40.2606,40.2795,804600.0],["2021-05-19",39.9471,40.2701,39.5577,39.8047,1650500.0],["2021-05-20",39.8901,41.0394,39.7952,40.8969,1768600.0],["2021-05-21",40.9064,40.9919,39.5957,39.6527,1225800.0],["2021-05-24",39.8996,40.441,39.6052,40.2321,2301900.0],["2021-05-25",40.555,41.4763,40.1941,41.4003,2014200.0],["2021-05-26",41.4573,41.5427,40.3935,40.4125,1813000.0],["2021-05-27",40.3745,41.2578,40.2796,40.9729,1323200.0],["2021-05-28",41.1248,41.1723,40.517,40.669,1163300.0],["2021-06-01",40.65,41.1533,40.384,40.9824,1334800.0],["2021-06-02",40.9824,41.1248,39.9281,40.8209,1693700.0],["2021-06-03",40.4125,40.9254,39.6717,40.0136,1304400.0],["2021-06-04",40.0421,40.2606,39.5767,39.7097,1365800.0],["2021-06-07",39.7097,40.422,39.7097,40.2511,983500.0],["2021-06-08",40.4505,40.4505,39.3773,39.6622,1477300.0],["2021-06-09",39.6717,40.384,39.5482,39.7952,1408600.0],["2021-06-10",39.9092,40.1276,39.7287,39.7477,825600.0],["2021-06-11",39.8806,39.8806,39.2918,39.3773,982600.0],["2021-06-14",39.2918,39.4723,38.4845,38.6555,2693100.0],["2021-06-15",38.7219,39.5102,38.2376,39.4818,2200500.0],["2021-06-16",39.4248,39.4248,38.0571,38.0951,1329800.0],["2021-06-17",37.8861,38.5605,37.7342,38.2945,1054700.0],["2021-06-18",38.1331,39.5672,37.9811,38.8644,2342100.0],["2021-06-21",38.9214,40.0706,38.7789,40.0231,1369700.0],["2021-06-22",40.0896,40.7164,39.3773,40.5075,1508800.0],["2021-06-23",40.6025,40.8304,40.403,40.441,1427900.0],["2021-06-24",40.5835,41.0204,40.1276,40.7544,1217400.0],["2021-06-25",40.9919,41.9796,40.8874,41.9037,2006100.0],["2021-06-28",42.1126,42.2646,41.7137,42.1221,2401000.0],["2021-06-29",42.1221,42.673,41.3813,41.4003,1592700.0],["2021-06-30",41.4288,41.6472,41.1533,41.3623,880700.0],["2021-07-01",41.6187,42.369,41.6187,42.1031,1249800.0],["2021-07-02",42.2551,42.2551,41.4193,41.7612,800600.0],["2021-07-06",41.6947,41.8657,40.536,41.0204,889000.0],["2021-07-07",41.0109,41.0869,40.5455,40.8399,958600.0],["2021-07-08",40.4885,40.8874,40.0516,40.4125,1025000.0],["2021-07-09",40.6123,41.3163,40.5362,41.1641,725500.0],["2021-07-12",40.9453,41.0975,40.4411,41.0594,1021700.0],["2021-07-13",40.9358,41.2402,40.6028,40.8882,880000.0],["2021-07-14",41.0119,41.0689,40.6313,40.736,752900.0],["2021-07-15",40.9643,41.2307,40.5077,40.7265,1077500.0],["2021-07-16",40.9072,41.0024,40.403,40.6313,626000.0],["2021-07-19",40.5457,40.9072,40.2793,40.6123,977400.0],["2021-07-20",40.4886,40.8026,39.6515,40.2223,1947100.0],["2021-07-21",40.3745,40.7931,39.8512,40.051,1584900.0],["2021-07-22",40.1937,40.1937,39.7466,39.9939,1114000.0],["2021-07-23",40.384,41.2402,39.9559,41.1165,930000.0],["2021-07-26",41.0404,41.459,40.8597,41.3258,886400.0],["2021-07-27",41.2402,41.7349,41.0023,41.6207,1540100.0],["2021-07-28",41.5636,42.3057,41.5351,42.1344,1682500.0],["2021-07-29",42.2581,42.9621,41.6968,41.7254,1406400.0],["2021-07-30",41.7349,42.0774,41.5351,41.6493,1475700.0],["2021-08-02",41.7634,41.83,40.8311,41.3448,1573800.0],["2021-08-03",41.4019,41.9537,40.7455,41.107,2446700.0],["2021-08-04",45.4831,46.3774,43.7897,44.2559,5155900.0],["2021-08-05",44.2369,44.722,44.0181,44.6269,1496800.0],["2021-08-06",44.8552,45.9968,44.7316,45.4546,1345700.0],["2021-08-09",45.5402,45.7305,45.0835,45.1311,954600.0],["2021-08-10",45.1692,45.407,44.8743,45.2833,1209100.0],["2021-08-11",45.1121,45.4451,44.703,44.9028,800600.0],["2021-08-12",45.036,46.1776,44.8933,46.0254,913400.0],["2021-08-13",45.9588,46.0444,45.369,45.5783,653200.0],["2021-08-16",45.4736,46.2347,45.0074,45.9683,1368700.0],["2021-08-17",45.8636,46.2822,45.5783,46.2442,1190000.0],["2021-08-18",46.2822,46.5486,46.0444,46.2918,864300.0],["2021-08-19",46.1871,46.6342,45.9302,46.1586,690900.0],["2021-08-20",46.2917,47.4999,46.0444,47.3858,1331500.0],["2021-08-23",47.3763,48.4037,47.3097,47.89,917000.0],["2021-08-24",47.8995,48.2039,47.7092,48.1849,1134100.0],["2021-08-25",48.3086,48.632,47.7853,48.1278,511300.0],["2021-08-26",48.2325,48.3371,47.8329,48.0041,994100.0],["2021-08-27",48.0422,48.594,47.8234,48.2705,1996200.0],["2021-08-30",48.1754,48.28,47.7758,48.0612,794800.0],["2021-08-31",48.0993,49.0221,47.6617,48.3086,2514300.0],["2021-09-01",48.6035,49.1457,48.4227,48.946,1135600.0],["2021-09-02",49.4692,50.2398,48.9935,50.0876,1913300.0],["2021-09-03",49.7736,49.9258,49.0791,49.2028,874300.0],["2021-09-07",49.1553,49.4882,48.7367,48.7557,1004300.0],["2021-09-08",48.5749,49.0982,48.1183,48.3942,2283400.0],["2021-09-09",48.242,48.5179,47.89,47.9375,1198200.0],["2021-09-10",47.9471,48.5845,47.576,48.0898,2008100.0],["2021-09-13",48.3371,48.4418,47.0909,47.3763,1522200.0],["2021-09-14",47.4999,47.7853,46.9862,47.0623,863400.0],["2021-09-15",46.834,47.1765,46.6057,47.1289,2357900.0],["2021-09-16",47.0718,47.2336,46.2442,46.3298,1290800.0],["2021-09-17",46.5201,46.8721,46.1205,46.3013,6602900.0],["2021-09-20",45.5212,46.4249,45.3119,46.3298,2456800.0],["2021-09-21",46.5296,47.6617,46.5296,47.3858,1818400.0],["2021-09-22",47.5285,48.1088,47.3953,47.7378,957600.0],["2021-09-23",47.9376,48.8699,47.8519,48.6701,922700.0],["2021-09-24",48.7176,49.2028,48.5464,48.8508,812300.0],["2021-09-27",48.7842,49.1838,48.5464,49.0126,921100.0],["2021-09-28",48.8413,48.9174,47.7187,47.7758,633500.0],["2021-09-29",47.8995,48.2325,47.3953,47.4048,579400.0],["2021-09-30",47.4143,47.4333,46.6342,46.8721,775900.0],["2021-10-01",46.9577,47.4429,46.2442,47.1955,847000.0],["2021-10-04",47.0909,47.1384,46.3583,46.8435,959200.0],["2021-10-05",46.9196,47.9756,46.7008,47.519,917000.0],["2021-10-06",47.1955,49.3265,47.0813,49.1077,1443800.0],["2021-10-07",49.2029,50.0127,49.1839,49.7745,1082300.0],["2021-10-08",49.8317,50.8034,49.6888,50.508,1200000.0],["2021-10-11",50.3842,50.9558,50.2032,50.2413,576900.0],["2021-10-12",50.1365,50.4795,48.9743,49.784,1856100.0],["2021-10-13",49.9079,50.5747,49.9079,50.4795,797900.0],["2021-10-14",50.9367,51.8131,50.87,51.756,999700.0],["2021-10-15",51.9846,52.2323,50.4414,50.6033,945300.0],["2021-10-18",50.308,51.4321,50.2985,51.413,1084100.0],["2021-10-19",51.7179,52.0132,51.1558,51.6893,1526400.0],["2021-10-20",51.5083,52.0799,51.2035,51.8512,1098800.0],["2021-10-21",51.9751,52.9277,51.6988,52.3942,1618600.0],["2021-10-22",52.2132,53.2706,52.2132,52.3942,1339200.0],["2021-10-25",52.2894,52.5085,52.0037,52.1561,1308600.0],["2021-10-26",52.2799,52.6038,51.9655,52.3942,1514200.0],["2021-10-27",52.318,52.3942,50.9558,50.9748,1202700.0],["2021-10-28",51.1558,51.6036,50.9653,51.5083,1155800.0],["2021-10-29",51.3273,52.1084,51.0987,52.0037,1791900.0],["2021-11-01",52.1847,52.6419,51.8131,52.4228,941300.0],["2021-11-02",52.8991,53.5279,52.6419,53.1563,1612400.0],["2021-11-03",52.9658,53.023,48.0122,48.0693,3655100.0],["2021-11-04",48.1265,49.0791,47.2215,48.8028,1504800.0],["2021-11-05",49.2506,49.3458,46.9357,47.7645,1319100.0],["2021-11-08",48.0884,48.0884,46.7642,47.1167,1744900.0],["2021-11-09",47.0214,47.4406,45.8211,46.6785,1536600.0],["2021-11-10",46.6404,46.6404,45.1543,45.3067,1297600.0],["2021-11-11",45.5068,46.2498,45.3448,45.8021,634700.0],["2021-11-12",46.0021,46.1831,45.0971,45.6306,675400.0],["2021-11-15",45.7354,46.2117,45.602,45.9926,875600.0],["2021-11-16",45.8973,46.3165,45.783,46.1355,887700.0],["2021-11-17",45.8402,46.0402,45.2686,45.421,907900.0],["2021-11-18",45.4972,45.6116,44.5732,45.1257,1193800.0],["2021-11-19",45.0876,45.402,44.4494,44.5065,1397000.0],["2021-11-22",44.6589,45.2972,44.3922,44.878,1923300.0],["2021-11-23",45.04,45.1257,43.3634,43.8302,1072900.0],["2021-11-24",43.6682,44.135,43.2014,43.9731,1236600.0],["2021-11-26",43.7254,45.3353,43.6301,45.1067,1190200.0],["2021-11-29",45.3829,45.4782,44.2112,44.9638,914500.0],["2021-11-30",44.6685,45.5258,44.3541,45.2496,1749700.0],["2021-12-01",45.3639,45.8497,43.392,43.5158,2035500.0],["2021-12-02",43.2967,44.9542,43.2967,44.7923,986800.0],["2021-12-03",44.9447,45.4591,44.6685,45.221,752800.0],["2021-12-06",43.3538,44.7352,42.7537,44.3636,1300500.0],["2021-12-07",44.859,45.2972,43.9731,44.1922,1011100.0],["2021-12-08",44.3636,44.9447,44.0302,44.6018,695300.0],["2021-12-09",44.6208,44.7256,43.1347,43.2872,601100.0],["2021-12-10",43.3538,43.8206,42.4298,42.8299,622400.0],["2021-12-13",42.6775,43.3443,42.3631,43.0204,970800.0],["2021-12-14",42.7061,43.0871,41.9344,42.5251,762200.0],["2021-12-15",42.3345,42.868,41.8773,42.7346,818600.0],["2021-12-16",43.0109,43.8778,42.8775,43.0109,909900.0],["2021-12-17",42.9537,43.8302,42.7632,43.4586,2606000.0],["2021-12-20",43.1538,43.3919,42.7537,43.1633,1161200.0],["2021-12-21",43.1062,44.3636,42.7251,44.2779,1020300.0],["2021-12-22",44.4398,45.0876,44.0683,44.4398,588600.0],["2021-12-23",44.5637,45.1734,44.3922,45.1353,418000.0],["2021-12-27",45.3544,45.6973,45.0114,45.3829,711200.0],["2021-12-28",45.3448,45.7259,44.9638,45.4591,626900.0],["2021-12-29",45.5354,45.8497,45.1067,45.4687,401000.0],["2021-12-30",45.7449,46.2974,45.583,45.9355,739000.0],["2021-12-31",45.9164,46.307,45.6211,46.0117,679600.0],["2022-01-03",45.9736,46.126,45.059,45.9164,984100.0],["2022-01-04",45.6493,45.9832,43.9225,44.9815,1152900.0],["2022-01-05",44.8288,45.3726,43.56,43.5791,979500.0],["2022-01-06",43.5409,46.1167,43.0353,45.6207,1671000.0],["2022-01-07",45.2391,45.2391,40.3927,40.7457,4438300.0],["2022-01-10",40.5549,40.8983,40.3068,40.5453,2231500.0],["2022-01-11",40.5262,42.3293,40.1351,42.3198,1500500.0],["2022-01-12",42.1958,42.6251,41.9382,42.1958,1120400.0],["2022-01-13",42.3007,42.5392,41.299,41.3467,945200.0],["2022-01-14",40.9365,41.3467,40.4881,41.0605,1114300.0],["2022-01-18",40.4976,40.8029,39.4959,39.7631,2927500.0],["2022-01-19",39.8298,40.2782,39.4005,39.7726,2248800.0],["2022-01-20",40.0683,40.5358,38.7232,38.8758,1128800.0],["2022-01-21",38.5515,38.9045,37.7215,37.9504,1461800.0],["2022-01-24",37.8741,37.8741,35.7562,37.7406,1698500.0],["2022-01-25",37.1204,37.2826,36.1664,36.5003,1015300.0],["2022-01-26",37.0537,37.378,35.7658,35.947,897700.0],["2022-01-27",36.1187,37.0251,35.8325,35.8612,1018900.0],["2022-01-28",35.9184,36.9583,35.5559,36.9392,752000.0],["2022-01-31",37.0918,38.3034,36.8629,38.1889,1560900.0],["2022-02-01",38.7232,40.0397,38.313,39.3624,3125300.0],["2022-02-02",39.3528,42.1004,39.1239,39.6581,3339800.0],["2022-02-03",39.0666,40.4976,38.7518,39.6676,2036500.0],["2022-02-04",39.4482,40.2687,39.0094,39.8107,1027600.0],["2022-02-07",39.7726,39.9825,38.7804,38.8281,955200.0],["2022-02-08",38.7518,39.4769,38.6182,38.9903,770600.0],["2022-02-09",39.3528,40.5167,38.9044,40.4976,1390400.0],["2022-02-10",39.9443,40.593,39.0189,39.3147,864300.0],["2022-02-11",39.3337,39.9825,38.6659,39.7821,1478000.0],["2022-02-14",39.7917,40.7075,39.4101,40.2114,1317700.0],["2022-02-15",40.5072,41.1654,40.2973,41.1559,1309900.0],["2022-02-16",40.6694,41.2704,40.4881,40.9651,799700.0],["2022-02-17",40.5072,40.6789,39.4387,39.7058,863400.0],["2022-02-18",39.7344,40.1542,39.2479,39.5341,1628200.0],["2022-02-22",39.1811,40.1351,39.1429,39.6009,1116700.0],["2022-02-23",39.7154,39.8489,38.4561,38.5419,942400.0],["2022-02-24",37.7406,40.9079,37.731,40.7171,2052400.0],["2022-02-25",40.3068,41.8714,39.8775,41.7665,1769800.0],["2022-02-28",41.547,42.0336,40.946,41.9668,1669200.0],["2022-03-01",41.8142,42.7586,40.822,41.1559,1656400.0],["2022-03-02",41.299,42.854,41.299,42.3389,1307100.0],["2022-03-03",42.5678,42.7968,41.8046,42.6346,1109500.0],["2022-03-04",42.7109,44.9624,42.3675,43.9034,3670400.0],["2022-03-07",43.6554,44.2278,41.652,42.9304,2894800.0],["2022-03-08",42.8731,44.514,42.7682,43.8462,1674600.0],["2022-03-09",44.1229,45.1627,44.0752,44.8098,1670400.0],["2022-03-10",44.1133,44.8002,43.6459,44.6476,1694200.0],["2022-03-11",45.1532,45.22,43.2452,43.2738,1599900.0],["2022-03-14",42.9685,43.3501,41.4039,41.5947,1754600.0],["2022-03-15",41.881,42.5392,40.946,41.7474,1653500.0],["2022-03-16",41.8523,43.1307,41.547,43.0925,1118500.0],["2022-03-17",42.8922,43.312,42.6155,43.083,973300.0],["2022-03-18",43.1307,43.1307,42.2721,42.9399,1123600.0],["2022-03-21",42.9971,43.2165,41.9573,42.3484,1309200.0],["2022-03-22",42.5011,42.9304,42.2816,42.4438,1249300.0],["2022-03-23",42.253,43.5982,41.8619,43.3597,1018100.0],["2022-03-24",43.6172,44.1992,43.2547,44.1896,923200.0],["2022-03-25",44.2946,45.1341,44.1992,44.8956,1146400.0],["2022-03-28",44.7525,45.344,44.4568,44.8479,722900.0],["2022-03-29",45.2963,45.4776,44.2946,44.5712,1376300.0],["2022-03-30",44.5903,44.6476,43.9225,44.6189,920400.0],["2022-03-31",44.4472,44.8193,43.7126,43.7317,958700.0],["2022-04-01",43.9702,44.1992,42.7968,43.9321,1462300.0],["2022-04-04",43.8557,44.8765,43.8557,44.6667,595000.0],["2022-04-05",44.81,45.0299,43.988,44.1027,740900.0],["2022-04-06",43.7299,44.4181,43.3763,43.9593,816200.0],["2022-04-07",43.8255,44.2461,42.602,43.252,866100.0],["2022-04-08",43.013,43.6152,42.6689,43.2424,604100.0],["2022-04-11",42.8888,43.4623,42.5925,43.166,684900.0],["2022-04-12",43.6917,44.1696,42.516,42.7263,534400.0],["2022-04-13",42.7263,43.6439,42.5734,43.1755,651500.0],["2022-04-14",43.252,43.252,41.8373,41.9616,562100.0],["2022-04-18",42.0094,42.3631,41.283,41.7609,430900.0],["2022-04-19",41.7226,42.4778,41.6462,42.3344,1022400.0],["2022-04-20",42.4204,42.5256,41.1109,41.8087,1334000.0],["2022-04-21",41.6271,41.7035,39.6198,39.7918,1087400.0],["2022-04-22",39.6676,40.0404,38.5779,38.6926,871900.0],["2022-04-25",38.2338,38.4632,37.8228,38.4154,1555500.0],["2022-04-26",38.3103,38.5014,37.3258,37.4213,910300.0],["2022-04-27",37.4213,37.7654,36.9721,37.2588,1251600.0],["2022-04-28",37.6316,38.2434,36.7809,38.1573,1211800.0],["2022-04-29",37.9088,38.6066,36.4464,36.628,1687000.0],["2022-05-02",37.0964,38.3103,36.5611,38.2529,2503100.0],["2022-05-03",38.1287,38.5301,36.9434,37.1441,1937000.0],["2022-05-04",37.0868,38.4823,36.4368,37.7463,2142700.0],["2022-05-05",36.7427,37.2684,34.1523,34.2575,3122900.0],["2022-05-06",33.9803,33.9803,32.1068,32.8428,2953100.0],["2022-05-09",32.212,32.8524,31.9252,32.0304,1717300.0],["2022-05-10",32.3267,32.5943,31.2084,31.7341,1802200.0],["2022-05-11",31.801,32.5561,30.7495,30.8356,1255400.0],["2022-05-12",30.3863,31.3804,30.2812,31.2944,1393300.0],["2022-05-13",31.6958,32.4701,31.5716,32.0591,2146700.0],["2022-05-16",31.7054,32.3554,31.6863,31.7914,1324000.0],["2022-05-17",32.384,32.6326,31.5524,32.3362,1591000.0],["2022-05-18",32.1068,32.4796,31.801,31.8774,1579000.0],["2022-05-19",31.8296,32.5561,31.4664,32.298,1217000.0],["2022-05-20",32.7664,33.0914,32.1833,32.7855,1357700.0],["2022-05-23",32.8524,33.1009,32.2407,32.7664,869800.0],["2022-05-24",32.3649,32.4987,30.5966,31.1128,1520300.0],["2022-05-25",30.8642,31.9348,30.8642,31.6194,1158900.0],["2022-05-26",31.8105,32.1546,31.5142,31.7436,1076600.0],["2022-05-27",31.9443,32.9193,31.9443,32.9193,1050300.0],["2022-05-31",32.948,33.2825,32.4032,32.9671,2025100.0],["2022-06-01",33.2634,33.5502,32.6039,32.6899,1413000.0],["2022-06-02",32.7855,33.2443,32.7281,33.1583,638200.0],["2022-06-03",32.9193,33.0722,32.4032,32.7473,694000.0],["2022-06-06",33.12,33.1869,32.6899,32.8333,632800.0],["2022-06-07",32.4796,33.1009,32.2502,33.0245,655800.0],["2022-06-08",33.12,33.2252,32.6612,32.7664,683500.0],["2022-06-09",32.5943,32.9862,31.9157,31.9443,1079300.0],["2022-06-10",31.5333,32.1642,31.0745,31.3135,1191600.0],["2022-06-13",30.6635,30.6635,27.0791,27.71,4460400.0],["2022-06-14",27.4136,27.8629,26.6203,27.471,3423400.0],["2022-06-15",27.5761,29.4591,27.5092,28.7136,2890200.0],["2022-06-16",27.9107,28.5702,27.7769,28.1496,2958900.0],["2022-06-17",28.2739,29.3827,28.2739,28.3886,1900900.0],["2022-06-21",28.4651,28.9239,27.7673,27.8055,1312000.0],["2022-06-22",27.1747,27.5283,26.9166,27.0026,1470600.0],["2022-06-23",27.3085,28.1018,27.0887,27.9776,1238800.0],["2022-06-24",28.2739,29.0386,28.1114,28.3504,3007500.0],["2022-06-27",28.5033,28.5798,28.0445,28.2548,1231900.0],["2022-06-28",28.618,28.9908,27.2512,27.2703,1059600.0],["2022-06-29",27.4041,27.4901,26.6776,27.1938,1357900.0],["2022-06-30",26.821,27.2225,26.41,26.6681,1606000.0],["2022-07-01",26.7159,27.3658,26.6203,27.3372,1297200.0],["2022-07-05",27.0504,27.8533,26.5916,27.8533,1079700.0],["2022-07-06",27.9489,28.293,27.6048,27.9107,858600.0],["2022-07-07",28.1592,28.4173,27.8724,28.3886,768500.0],["2022-07-08",28.3119,28.6379,27.9763,28.2831,617000.0],["2022-07-11",28.0051,28.0051,27.4011,27.6887,1139500.0],["2022-07-12",27.7462,28.2831,27.7462,27.9763,737100.0],["2022-07-13",27.4682,27.8229,27.2093,27.6024,640000.0],["2022-07-14",27.286,27.4011,26.9601,27.3436,722400.0],["2022-07-15",27.775,28.3982,27.4203,28.3982,908600.0],["2022-07-18",28.5804,28.7338,28.3119,28.379,1473400.0],["2022-07-19",28.6762,29.4049,28.3598,29.3569,1249300.0],["2022-07-20",29.5679,29.961,29.2323,29.5487,1040000.0],["2022-07-21",29.146,29.5199,28.6762,29.4912,1210500.0],["2022-07-22",29.4145,29.7884,29.2419,29.7309,1091600.0],["2022-07-25",29.6062,29.9418,29.2898,29.5103,989600.0],["2022-07-26",29.4049,29.4912,28.3694,28.5516,1114400.0],["2022-07-27",28.7625,30.5746,28.7625,30.2869,1286200.0],["2022-07-28",29.8267,30.6704,29.4624,30.5841,1043900.0],["2022-07-29",30.4787,30.7375,30.1623,30.6321,1137600.0],["2022-08-01",30.3828,30.68,29.7884,30.239,1861700.0],["2022-08-02",30.2198,30.3732,29.635,29.8555,2517900.0],["2022-08-03",28.5995,30.5458,27.8709,29.5391,3596800.0],["2022-08-04",28.9926,30.1431,28.9926,29.5775,1664100.0],["2022-08-05",29.2035,29.9322,28.9447,29.7117,1319500.0],["2022-08-08",29.9705,30.6321,29.6542,29.6925,1509800.0],["2022-08-09",29.5008,29.8938,29.2035,29.3378,1350500.0],["2022-08-10",30.1335,30.5937,29.961,30.3828,1720800.0],["2022-08-11",30.7567,33.9877,30.4883,33.6042,7345900.0],["2022-08-12",33.8247,33.9014,32.214,32.3482,2234200.0],["2022-08-15",32.3099,32.5112,31.7442,31.9072,816700.0],["2022-08-16",31.7634,31.936,31.4278,31.6388,810700.0],["2022-08-17",31.5429,31.5429,31.0348,31.2073,736500.0],["2022-08-18",31.0635,31.2073,30.6417,31.1306,718000.0],["2022-08-19",30.7088,30.9964,30.4979,30.7855,8236700.0],["2022-08-22",30.2869,30.6704,30.0952,30.2102,873200.0],["2022-08-23",30.076,30.4212,29.7309,30.0377,843000.0],["2022-08-24",29.9514,30.3636,29.798,29.8267,707400.0],["2022-08-25",30.1623,30.68,30.0281,30.6704,541700.0],["2022-08-26",30.6992,30.8142,29.8171,29.8651,603700.0],["2022-08-29",29.6254,29.8459,29.1748,29.1844,908700.0],["2022-08-30",29.2898,29.4241,28.7913,29.3186,846500.0],["2022-08-31",29.5966,29.8555,29.194,29.2323,1138400.0],["2022-09-01",29.3378,29.7213,29.1748,29.6925,801600.0],["2022-09-02",30.0472,30.0472,29.2035,29.3857,856500.0],["2022-09-06",29.5199,29.5679,28.3407,28.5037,1465400.0],["2022-09-07",28.2927,29.3186,28.2927,29.194,705600.0],["2022-09-08",28.983,29.472,28.705,29.2994,611900.0],["2022-09-09",29.5966,30.4979,29.5966,30.4691,722900.0],["2022-09-12",30.68,30.8047,30.1623,30.4307,1536100.0],["2022-09-13",29.7788,30.1335,29.3569,29.7213,1086400.0],["2022-09-14",29.6542,29.6542,28.6571,29.3186,1306100.0],["2022-09-15",29.2515,29.8076,29.1844,29.6158,944700.0],["2022-09-16",29.4912,29.4912,28.5708,28.6858,1713700.0],["2022-09-19",28.4461,28.9734,28.3886,28.8392,1318200.0],["2022-09-20",28.5804,28.6762,28.2352,28.3694,787300.0],["2022-09-21",28.5132,28.7242,27.8805,27.9188,1191400.0],["2022-09-22",27.8038,27.8709,27.2573,27.5257,1135400.0],["2022-09-23",27.2285,27.5833,26.6916,26.8163,1082600.0],["2022-09-26",26.7491,27.008,26.4519,26.7779,1206300.0],["2022-09-27",27.1998,27.5737,26.8258,27.2381,1219200.0],["2022-09-28",27.4874,28.1681,27.4778,27.9859,1136400.0],["2022-09-29",27.7079,27.8038,27.2093,27.4394,1062700.0],["2022-09-30",27.449,28.2736,27.4011,27.5641,1332000.0],["2022-10-03",27.9476,28.4174,27.449,28.3119,1286800.0],["2022-10-04",28.7338,29.2131,28.6571,29.1268,800100.0],["2022-10-05",28.7625,29.0022,28.5612,28.8872,833000.0],["2022-10-06",28.791,29.1564,28.5698,28.8968,862700.0],["2022-10-07",28.6371,28.9352,28.1563,28.2525,5820700.0],["2022-10-10",28.4929,28.541,27.9544,28.0313,985100.0],["2022-10-11",27.9255,28.666,27.6659,28.416,1402100.0],["2022-10-12",28.5217,28.5698,27.839,27.9544,1061000.0],["2022-10-13",27.4736,28.9833,27.2332,28.791,960200.0],["2022-10-14",28.9737,29.1179,28.2236,28.2525,810700.0],["2022-10-17",28.7525,29.4545,28.7525,29.0218,1001600.0],["2022-10-18",29.6276,29.8969,28.9352,29.2814,884100.0],["2022-10-19",29.2526,30.0026,28.666,28.9064,1430000.0],["2022-10-20",28.9064,29.1372,28.1179,28.3198,1141200.0],["2022-10-21",28.339,28.339,27.5313,28.1275,1557100.0],["2022-10-24",28.3198,28.3679,27.3197,27.5409,1810900.0],["2022-10-25",27.5793,28.1756,27.5793,28.1659,2912100.0],["2022-10-26",28.4352,29.0602,28.1467,28.1756,1501600.0],["2022-10-27",28.2813,28.4737,27.3389,27.3774,976800.0],["2022-10-28",27.3389,27.8775,27.0793,27.8775,1039900.0],["2022-10-31",27.8582,28.0121,27.4159,27.8486,1468900.0],["2022-11-01",28.2525,28.5121,27.8198,28.0217,1424500.0],["2022-11-02",29.2333,30.4834,28.6564,30.0892,3702500.0],["2022-11-03",30.0796,32.1663,29.7911,31.5316,3314800.0],["2022-11-04",31.9451,32.0893,30.57,31.7624,2244400.0],["2022-11-07",32.0509,32.724,31.8489,32.5606,2115400.0],["2022-11-08",32.6663,33.6568,32.6663,33.2529,2115200.0],["2022-11-09",32.8971,33.2241,32.4548,32.5894,1581200.0],["2022-11-10",33.551,34.0511,33.3683,34.0126,1257300.0],["2022-11-11",34.2242,34.9838,34.003,34.955,1130900.0],["2022-11-14",34.9935,35.4358,34.4742,34.4838,1106900.0],["2022-11-15",35.0127,35.3589,34.628,35.0704,1230900.0],["2022-11-16",34.9454,35.0512,34.2434,34.5415,986500.0],["2022-11-17",34.1376,34.5223,34.0222,34.4934,689300.0],["2022-11-18",34.8011,34.8108,34.1953,34.3203,694200.0],["2022-11-21",34.1665,34.1665,33.3876,33.4549,972200.0],["2022-11-22",33.4933,34.0318,33.0991,33.9453,948300.0],["2022-11-23",33.9549,34.0703,33.6568,33.8491,623100.0],["2022-11-25",33.8107,33.8972,33.6087,33.7241,300100.0],["2022-11-28",33.4164,34.0607,33.4164,33.7049,745300.0],["2022-11-29",33.878,34.2626,33.6568,33.8107,1083300.0],["2022-11-30",33.8299,35.2531,33.6568,35.2435,975700.0],["2022-12-01",35.3204,35.532,34.3588,34.628,701500.0],["2022-12-02",34.2722,34.4934,33.9838,34.0511,699900.0],["2022-12-05",33.9068,33.9068,33.5126,33.6856,753400.0],["2022-12-06",33.6664,33.7626,32.801,33.2145,900900.0],["2022-12-07",33.1664,33.3106,32.9356,33.1856,828100.0],["2022-12-08",33.3491,33.4549,32.724,32.9741,713200.0],["2022-12-09",32.9356,33.7914,32.7336,33.5029,893200.0],["2022-12-12",33.6183,33.6183,32.9644,33.1568,1021400.0],["2022-12-13",33.9068,33.9068,32.8298,33.2529,1404800.0],["2022-12-14",33.0702,33.7914,33.0702,33.2625,812600.0],["2022-12-15",32.8779,32.926,32.1086,32.1759,1313100.0],["2022-12-16",31.7336,31.7336,30.2527,31.1854,2259300.0],["2022-12-19",31.2431,31.4451,30.57,30.82,1379600.0],["2022-12-20",30.7142,31.272,30.4546,31.0797,964200.0],["2022-12-21",31.2816,31.7047,31.0604,31.1854,1092800.0],["2022-12-22",30.9258,31.522,30.6181,31.397,738600.0],["2022-12-23",31.5605,31.9355,31.4643,31.772,615600.0],["2022-12-27",31.7336,31.7336,31.1854,31.2335,580500.0],["2022-12-28",31.2239,31.2431,30.6758,30.8296,855400.0],["2022-12-29",31.0604,31.4258,31.0027,31.2816,551500.0],["2022-12-30",31.0412,31.2912,30.7719,31.2143,864100.0],["2023-01-03",31.5421,31.8989,31.3204,31.87,1010700.0],["2023-01-04",31.9857,32.3811,31.6579,32.3039,938300.0],["2023-01-05",32.1882,32.5161,31.7832,32.41,619600.0],["2023-01-06",32.7764,32.9115,32.5064,32.5932,568100.0],["2023-01-09",32.7475,33.1139,32.5739,32.6222,672000.0],["2023-01-10",32.4582,33.2875,32.4486,33.249,620600.0],["2023-01-11",33.355,33.5575,32.9018,33.3164,1073900.0],["2023-01-12",33.3261,33.3261,32.7957,32.9018,519100.0],["2023-01-13",32.6897,33.0368,32.6125,32.8825,959500.0],["2023-01-17",32.7764,33.085,32.5546,32.8729,813100.0],["2023-01-18",33.0079,33.4611,32.4582,32.5932,756500.0],["2023-01-19",32.4582,32.5064,31.5904,31.6386,795100.0],["2023-01-20",31.8411,32.4197,31.6579,32.3136,668100.0],["2023-01-23",32.3811,33.2104,32.2171,33.1043,978700.0],["2023-01-24",33.2297,33.49,32.9018,33.1043,770800.0],["2023-01-25",32.9789,33.3261,32.8439,33.2007,801500.0],["2023-01-26",33.3261,33.895,33.2875,33.3743,623600.0],["2023-01-27",33.2875,33.5768,32.9114,33.4225,567800.0],["2023-01-30",33.2682,33.625,33.1814,33.1814,777700.0],["2023-01-31",33.2104,33.6443,33.2104,33.5961,800400.0],["2023-02-01",33.5093,34.5025,33.4804,34.3772,779500.0],["2023-02-02",34.6568,35.515,34.57,35.409,1246500.0],["2023-02-03",35.004,35.814,34.8786,35.3511,1134500.0],["2023-02-06",35.1486,35.3415,34.7918,35.0618,1297400.0],["2023-02-07",35.1293,35.409,34.599,35.3993,1662200.0],["2023-02-08",38.244,40.8862,37.6269,39.6615,4302100.0],["2023-02-09",40.2594,40.7415,38.2729,38.6876,1793600.0],["2023-02-10",38.4851,38.7551,37.2893,38.0704,1535700.0],["2023-02-13",38.1765,38.6683,37.8776,38.0029,1216300.0],["2023-02-14",37.7811,38.5236,37.7522,38.4561,1053200.0],["2023-02-15",38.1186,38.5526,38.1186,38.4369,805200.0],["2023-02-16",38.0222,38.784,37.9354,38.2151,816500.0],["2023-02-17",38.109,39.1794,37.8776,38.9576,985200.0],["2023-02-21",38.5719,39.2758,38.514,38.7358,980600.0],["2023-02-22",38.5815,39.0733,38.3983,38.5429,1158400.0],["2023-02-23",38.4272,38.6972,37.9933,38.1572,1137800.0],["2023-02-24",37.7811,37.8776,37.2508,37.6558,1276900.0],["2023-02-27",37.7329,38.0029,37.299,37.3761,718700.0],["2023-02-28",37.2508,37.7426,37.1061,37.1254,930500.0],["2023-03-01",37.0676,37.3665,36.8554,37.3472,935000.0],["2023-03-02",37.2797,37.839,37.0676,37.6269,1636000.0],["2023-03-03",37.7233,37.974,37.5304,37.9354,562000.0],["2023-03-06",38.0415,38.0704,37.1351,37.2701,675400.0],["2023-03-07",37.3183,37.5786,36.7397,36.759,1563200.0],["2023-03-08",36.8361,36.8747,36.0165,36.1804,907700.0],["2023-03-09",36.219,36.3154,35.2836,35.3415,753500.0],["2023-03-10",35.3415,35.3415,34.6568,35.1775,1151200.0],["2023-03-13",34.84,35.3993,34.5604,34.6375,1731700.0],["2023-03-14",35.2547,35.5536,34.4929,34.8786,1354800.0],["2023-03-15",34.7147,35.2354,34.5218,35.2161,845700.0],["2023-03-16",35.0618,35.8429,35.0618,35.6983,786400.0],["2023-03-17",35.5825,35.814,35.2257,35.544,1440900.0],["2023-03-20",35.6018,37.839,35.5729,36.5372,1319900.0],["2023-03-21",36.8072,37.4243,36.7783,37.3761,1019800.0],["2023-03-22",37.4629,37.5111,36.354,36.3829,770800.0],["2023-03-23",36.6818,37.1158,35.9683,36.3251,837900.0],["2023-03-24",36.1033,36.1515,35.3704,35.65,1369400.0],["2023-03-27",35.9393,36.4408,35.7368,36.084,1714700.0],["2023-03-28",35.9393,36.5854,35.679,36.1708,940100.0],["2023-03-29",36.5083,36.8361,36.2961,36.8265,1290100.0],["2023-03-30",37.0772,37.164,36.5372,36.5372,493200.0],["2023-03-31",36.6433,37.5111,36.6047,37.4919,603900.0],["2023-04-03",37.3086,37.5786,36.9615,37.2797,941000.0],["2023-04-04",37.3667,37.5698,37.125,37.5602,737300.0],["2023-04-05",37.4538,37.8116,37.1056,37.5698,928500.0],["2023-04-06",37.5795,37.8116,37.241,37.6375,578100.0],["2023-04-10",37.3958,38.3144,37.3958,38.2564,791100.0],["2023-04-11",38.3338,38.5272,38.1114,38.1404,678500.0],["2023-04-12",38.4208,38.6046,37.8986,37.9083,703400.0],["2023-04-13",38.2177,38.6239,38.1307,38.5756,439800.0],["2023-04-14",38.5562,38.7303,38.1887,38.5659,608100.0],["2023-04-17",38.5562,39.0397,38.3725,39.0107,759200.0],["2023-04-18",39.1655,39.1655,38.2081,38.3338,869700.0],["2023-04-19",38.2564,38.5369,38.0147,38.3725,722500.0],["2023-04-20",38.2274,38.5369,38.063,38.3144,513200.0],["2023-04-21",38.4112,38.6046,38.1017,38.5369,539700.0],["2023-04-24",38.4112,38.6626,38.1791,38.4595,778000.0],["2023-04-25",38.3918,38.3918,37.8793,37.9083,555900.0],["2023-04-26",37.8309,38.1404,37.5408,37.6182,637900.0],["2023-04-27",37.8019,38.1307,37.6569,37.8986,582500.0],["2023-04-28",37.7439,38.5175,37.5892,38.4402,606400.0],["2023-05-01",38.5369,39.1364,38.4788,38.7883,736100.0],["2023-05-02",38.6142,38.6142,37.7439,38.1307,589900.0],["2023-05-03",38.15,38.6916,38.15,38.2177,833600.0],["2023-05-04",38.1887,38.1887,37.4151,37.7149,577800.0],["2023-05-05",38.092,38.7303,38.063,38.6432,645200.0],["2023-05-08",38.7496,39.0301,38.3821,38.5852,1054300.0],["2023-05-09",38.6626,39.0784,37.7922,37.8889,2306700.0],["2023-05-10",37.3958,37.5311,34.601,34.9491,3253400.0],["2023-05-11",34.659,35.2392,34.1271,34.9878,2345900.0],["2023-05-12",35.1425,35.568,34.9008,35.4713,1602400.0],["2023-05-15",35.2876,35.5197,34.6107,35.4326,1339900.0],["2023-05-16",35.0748,35.3359,34.8041,34.9685,1310100.0],["2023-05-17",35.3263,35.5874,35.0458,35.4907,1002600.0],["2023-05-18",35.452,35.5293,34.9104,35.2779,711100.0],["2023-05-19",35.4616,35.4616,34.7654,34.8427,1223500.0],["2023-05-22",34.7557,35.481,34.746,35.4133,925900.0],["2023-05-23",35.2296,35.5003,34.9201,35.1619,1025400.0],["2023-05-24",35.0845,35.0845,34.5333,34.5913,980400.0],["2023-05-25",34.5913,35.0362,34.5333,34.659,1065000.0],["2023-05-26",34.688,35.2102,34.688,34.7364,608600.0],["2023-05-30",34.8524,34.9685,34.2045,34.4463,1025700.0],["2023-05-31",34.3399,34.5816,33.9047,34.2528,1748400.0],["2023-06-01",34.4173,34.9781,34.2819,34.8041,726100.0],["2023-06-02",35.2006,36.0322,35.1522,35.6841,1269700.0],["2023-06-05",35.4423,35.5874,34.9781,35.2489,639600.0],["2023-06-06",35.2586,35.5584,35.1812,35.3649,452600.0],["2023-06-07",35.423,35.8775,35.365,35.8388,771000.0],["2023-06-08",35.8678,36.0322,35.5294,35.8195,741500.0],["2023-06-09",35.9355,36.1869,35.5003,35.6067,667600.0],["2023-06-12",35.5293,35.9162,35.3359,35.8775,525900.0],["2023-06-13",36.0999,36.6608,35.9355,36.1676,984000.0],["2023-06-14",36.0806,36.2933,35.5584,35.7324,831800.0],["2023-06-15",35.6551,36.1579,35.6067,36.1386,729900.0],["2023-06-16",36.2837,36.4577,36.0225,36.3804,2049400.0],["2023-06-20",36.0225,36.2933,35.7034,36.274,824100.0],["2023-06-21",36.2643,36.4867,36.1773,36.4384,809900.0],["2023-06-22",36.4287,36.448,36.1289,36.3804,629500.0],["2023-06-23",36.2353,36.7091,36.1773,36.3513,1255700.0],["2023-06-26",36.4674,37.241,36.419,36.8929,892900.0],["2023-06-27",37.212,37.6278,37.0476,37.6182,799800.0],["2023-06-28",37.5795,38.3725,37.3377,38.3435,1026200.0],["2023-06-29",38.2468,38.5175,38.034,38.3531,903900.0],["2023-06-30",38.4112,38.4208,38.063,38.0824,855300.0],["2023-07-03",38.0243,38.5175,37.9857,38.4982,405400.0],["2023-07-05",38.3435,38.5272,38.1307,38.4015,610000.0],["2023-07-06",38.1017,38.5079,38.0824,38.4112,785400.0],["2023-07-07",38.2661,38.9527,38.2661,38.6239,771900.0],["2023-07-10",38.5172,39.4094,38.5172,39.3997,758600.0],["2023-07-11",39.5064,40.573,39.487,40.2724,686500.0],["2023-07-12",40.7864,40.8833,40.4082,40.7185,1297200.0],["2023-07-13",40.7476,40.7476,40.2142,40.5536,906600.0],["2023-07-14",40.4955,40.5536,40.0397,40.2433,920000.0],["2023-07-17",40.2433,40.3209,40.0203,40.2433,763300.0],["2023-07-18",40.1658,41.3973,40.1464,41.3391,1022200.0],["2023-07-19",41.4555,41.5718,40.2142,40.6021,1415700.0],["2023-07-20",40.5343,40.67,40.3209,40.6506,589600.0],["2023-07-21",40.6603,40.6603,39.3124,39.4482,936200.0],["2023-07-24",39.4288,39.5064,38.6821,38.8663,742700.0],["2023-07-25",38.7985,39.293,38.6821,39.1863,772300.0],["2023-07-26",39.0215,39.6033,38.7403,39.5257,830500.0],["2023-07-27",39.7973,39.9233,38.5948,38.7112,770400.0],["2023-07-28",39.0603,39.2833,38.8275,39.0021,583200.0],["2023-07-31",39.1766,39.6906,39.1088,39.5257,890700.0],["2023-08-01",39.2154,39.4191,38.8178,39.2154,847000.0],["2023-08-02",39.0312,39.5451,38.8663,39.3318,705300.0],["2023-08-03",39.1379,39.2736,38.6336,38.8469,961000.0],["2023-08-04",38.9342,39.6906,38.6918,39.07,1107700.0],["2023-08-07",39.1766,39.9815,39.1766,39.5839,1339700.0],["2023-08-08",41.5234,43.1913,41.3003,42.9488,3043600.0],["2023-08-09",42.8616,43.9283,42.241,42.561,2653800.0],["2023-08-10",42.8034,43.2107,42.2991,42.7937,1840700.0],["2023-08-11",42.6482,43.0264,42.4252,43.007,1546800.0],["2023-08-14",42.9489,43.1234,42.4155,42.6773,1647200.0],["2023-08-15",42.2119,42.4155,41.2228,41.6591,1826100.0],["2023-08-16",41.5622,42.1343,41.2421,41.2906,4275200.0],["2023-08-17",41.4555,41.6979,40.7379,40.7379,1277900.0],["2023-08-18",40.5537,41.7755,40.4858,41.7561,1738600.0],["2023-08-21",41.6979,41.824,40.8737,41.2324,1169400.0],["2023-08-22",41.2131,41.5234,41.0288,41.1646,1252800.0],["2023-08-23",41.2325,41.8046,41.087,41.63,674500.0],["2023-08-24",41.6009,41.9985,41.1161,41.1937,583000.0],["2023-08-25",41.4361,41.4361,40.7088,41.31,898800.0],["2023-08-28",41.3197,41.727,41.2034,41.407,768000.0],["2023-08-29",41.4749,41.8822,41.407,41.7949,861800.0],["2023-08-30",41.8337,42.5998,41.7658,42.5707,1107600.0],["2023-08-31",42.5998,43.0264,42.464,42.9295,1074700.0],["2023-09-01",43.0652,43.4434,42.6773,42.9488,901200.0],["2023-09-05",42.6191,42.784,41.921,42.5028,958400.0],["2023-09-06",42.6385,43.3949,42.5416,43.327,901700.0],["2023-09-07",43.327,43.4628,42.9876,43.2592,843300.0],["2023-09-08",43.2786,43.5307,42.8519,42.9004,788400.0],["2023-09-11",42.9489,43.6277,42.881,42.9198,614600.0],["2023-09-12",42.7743,43.201,42.5125,42.6288,576200.0],["2023-09-13",42.561,42.6579,41.9985,42.0373,614600.0],["2023-09-14",42.1828,42.2507,41.4361,41.9985,1106500.0],["2023-09-15",42.0082,42.1149,40.8446,41.1646,2420700.0],["2023-09-18",41.1161,41.3585,40.8446,40.9997,1163800.0],["2023-09-19",40.893,41.2615,40.7379,41.0191,813100.0],["2023-09-20",41.0676,41.184,40.1658,40.2821,990000.0],["2023-09-21",40.2433,41.0094,40.1657,40.7573,1160200.0],["2023-09-22",40.8155,40.8446,40.03,40.1076,791700.0],["2023-09-25",40.03,40.5246,39.8458,39.933,735200.0],["2023-09-26",39.5839,40.1561,39.2154,39.2251,844500.0],["2023-09-27",39.4191,39.5839,39.0991,39.3706,978500.0],["2023-09-28",39.3609,40.1367,39.2736,39.807,864700.0],["2023-09-29",39.9912,40.1173,39.5645,39.9524,1157000.0],["2023-10-02",40.0882,40.3209,39.7003,40.03,1288900.0],["2023-10-03",39.8845,40.1948,39.487,39.8361,2150300.0],["2023-10-04",39.8167,40.7961,39.71,40.6506,1284700.0],["2023-10-05",40.6215,40.7864,39.7973,39.8264,1112200.0],["2023-10-06",39.6708,40.0792,39.3694,39.8944,924700.0],["2023-10-09",39.7583,40.7987,39.6124,40.7112,861400.0],["2023-10-10",40.7403,41.9655,40.7403,41.2654,1009600.0],["2023-10-11",41.2946,41.9752,41.2654,41.9071,839400.0],["2023-10-12",42.0919,42.0919,41.1973,41.2654,718700.0],["2023-10-13",41.1876,41.7127,40.8667,41.4599,811000.0],["2023-10-16",41.6252,42.1405,41.5571,41.8099,1017700.0],["2023-10-17",41.8002,42.685,41.8002,42.5683,1622800.0],["2023-10-18",42.2377,42.3738,40.9931,41.1973,1462700.0],["2023-10-19",41.2751,41.2751,39.8652,40.1569,2094200.0],["2023-10-20",40.1569,40.6431,40.0014,40.6334,1231800.0],["2023-10-23",40.6237,40.8181,40.2931,40.4098,1438900.0],["2023-10-24",40.6042,40.8473,40.2542,40.6431,1619800.0],["2023-10-25",40.4681,40.575,39.6611,39.6902,906900.0],["2023-10-26",39.7194,39.7875,38.8638,39.0777,1112400.0],["2023-10-27",39.0193,39.3207,38.6304,38.854,1292000.0],["2023-10-30",38.8151,39.4958,38.6887,39.4083,890600.0],["2023-10-31",39.486,39.7486,38.9221,39.1943,1032700.0],["2023-11-01",39.1749,39.4666,38.786,39.4666,1013900.0],["2023-11-02",39.8652,40.8181,39.7486,40.4778,1326100.0],["2023-11-03",40.8473,41.421,40.7501,40.8473,1267000.0],["2023-11-06",40.7209,40.7209,39.9041,40.2833,1585700.0],["2023-11-07",40.225,40.575,39.8847,40.4584,1779000.0],["2023-11-08",41.4696,44.0754,41.4696,42.8989,2849900.0],["2023-11-09",43.1809,43.1809,41.1487,41.9169,1845500.0],["2023-11-10",41.9071,42.4516,41.8585,42.3738,1129900.0],["2023-11-13",42.2377,42.403,41.4501,42.228,1336500.0],["2023-11-14",42.6655,43.3462,42.5391,43.1128,1385700.0],["2023-11-15",43.2198,43.7059,42.8406,43.1128,1091000.0],["2023-11-16",43.1225,43.3948,42.6753,43.0447,904700.0],["2023-11-17",43.1517,43.5698,43.0642,43.4337,892000.0],["2023-11-20",43.4045,44.2699,43.317,44.1726,742400.0],["2023-11-21",44.1338,44.2991,43.8226,43.881,680200.0],["2023-11-22",44.1629,44.4643,44.1629,44.299,499200.0],["2023-11-24",44.3185,44.4935,44.1143,44.2018,223000.0],["2023-11-27",44.0073,44.6685,43.949,44.5713,808500.0],["2023-11-28",44.4449,44.8338,44.3574,44.581,1146900.0],["2023-11-29",44.7852,45.4658,44.6199,45.2908,1291500.0],["2023-11-30",45.3491,45.8061,45.0963,45.6895,1515500.0],["2023-12-01",45.8061,46.7104,45.7867,46.0589,1181400.0],["2023-12-04",46.2826,47.5272,46.2145,46.3506,1365000.0],["2023-12-05",46.1562,46.5937,45.9228,46.1562,1067200.0],["2023-12-06",46.1756,46.5257,45.8256,45.9617,700100.0],["2023-12-07",45.8353,46.4284,45.6992,46.0103,689700.0],["2023-12-08",45.7867,46.1659,45.3686,45.388,1225100.0],["2023-12-11",45.4853,45.6992,45.1936,45.2325,1167400.0],["2023-12-12",45.1936,45.32,44.8241,45.145,861100.0],["2023-12-13",45.0769,45.9326,44.9699,45.9228,1386400.0],["2023-12-14",46.2048,46.6229,44.9602,45.2422,1728700.0],["2023-12-15",44.9991,45.1061,43.9587,44.3379,2958200.0],["2023-12-18",44.4935,44.7658,44.1921,44.4352,1030000.0],["2023-12-19",44.5032,44.9505,44.0657,44.9213,1878800.0],["2023-12-20",44.9213,45.1936,44.4643,44.5324,1546600.0],["2023-12-21",44.6588,44.8241,44.3671,44.6102,826000.0],["2023-12-22",44.6296,45.0672,44.5227,44.7171,1253400.0],["2023-12-26",44.6977,45.2033,44.3671,44.8338,840100.0],["2023-12-27",44.9311,46.2145,44.8144,46.0784,1630300.0],["2023-12-28",46.4284,47.2938,46.4284,47.1868,1503000.0],["2023-12-29",47.1868,48.1689,47.1285,47.6341,1611700.0],["2024-01-02",47.3612,47.6536,46.338,46.6401,1726000.0],["2024-01-03",46.4647,46.7765,45.9385,45.958,1101200.0],["2024-01-04",46.0749,46.2698,45.2758,45.4999,1597500.0],["2024-01-05",45.3343,45.9677,45.1199,45.2855,1109700.0],["2024-01-08",45.5097,46.2698,45.422,46.1821,1436400.0],["2024-01-09",45.9482,46.9714,45.7436,46.2795,1380200.0],["2024-01-10",46.2503,47.0494,46.0164,46.9714,1252200.0],["2024-01-11",46.9909,47.7413,46.7278,47.6828,1199900.0],["2024-01-12",47.9557,48.0629,47.4879,47.8972,1188400.0],["2024-01-16",47.7511,47.8875,45.5584,46.2795,1508800.0],["2024-01-17",46.2601,46.416,45.9774,46.0652,1198600.0],["2024-01-18",46.3185,46.4257,45.4999,46.3185,3004800.0],["2024-01-19",46.5524,46.8253,46.0749,46.7765,891000.0],["2024-01-22",46.913,47.0592,46.455,47.0007,956000.0],["2024-01-23",47.3223,47.829,47.1274,47.4295,707300.0],["2024-01-24",47.829,48.0824,47.293,47.5562,613000.0],["2024-01-25",47.868,48.4429,47.6926,47.9947,846900.0],["2024-01-26",47.9654,48.3163,47.8485,47.9362,1218200.0],["2024-01-29",47.751,48.4137,47.0299,48.3455,1253800.0],["2024-01-30",48.4332,48.5989,48.1409,48.287,858700.0],["2024-01-31",48.3455,48.5112,47.2346,47.3223,1225100.0],["2024-02-01",47.449,47.8388,47.3125,47.7608,1127800.0],["2024-02-02",47.5854,48.0142,47.0884,47.3905,1446100.0],["2024-02-05",47.1079,47.1371,46.26,46.4452,1332100.0],["2024-02-06",46.6791,47.4295,46.5622,47.2833,2156600.0],["2024-02-07",44.9834,45.1491,42.5374,43.814,3374100.0],["2024-02-08",43.6484,43.8238,42.2451,42.6251,2472700.0],["2024-02-09",42.6446,43.1416,42.6349,42.781,1358200.0],["2024-02-12",42.8298,43.2293,42.6933,43.1611,1238200.0],["2024-02-13",42.5861,43.5899,42.3912,43.0442,1208800.0],["2024-02-14",43.278,43.5509,42.8785,43.0539,1426500.0],["2024-02-15",43.1221,43.9017,43.1221,43.356,1195300.0],["2024-02-16",42.9857,43.0929,42.1184,42.7128,1778700.0],["2024-02-20",42.6154,42.8298,41.9819,42.1281,1060200.0],["2024-02-21",42.0794,42.3133,41.8553,42.2158,1048900.0],["2024-02-22",42.2061,42.4595,41.3777,42.0794,1278800.0],["2024-02-23",42.2353,42.5374,41.9332,42.44,1059300.0],["2024-02-26",42.44,42.5374,42.0599,42.4205,1101500.0],["2024-02-27",42.4595,42.8687,42.1476,42.7226,934400.0],["2024-02-28",42.7031,43.0149,42.5959,42.6738,887500.0],["2024-02-29",42.8005,43.4145,42.6739,43.1514,1600900.0],["2024-03-01",43.1124,43.1319,41.8748,42.0502,2262900.0],["2024-03-04",42.4302,42.4302,40.9782,41.5239,1972100.0],["2024-03-05",41.5142,41.826,41.1146,41.4362,1458100.0],["2024-03-06",41.4655,42.3425,41.3972,41.9137,1661600.0],["2024-03-07",42.0891,42.4887,42.0307,42.2256,968100.0],["2024-03-08",42.323,42.7616,42.1184,42.1866,1175800.0],["2024-03-11",42.2451,43.0929,42.1086,42.9077,1699800.0],["2024-03-12",43.5509,43.5509,42.5472,42.5861,1625900.0],["2024-03-13",42.5374,43.1514,42.5374,42.8493,1423800.0],["2024-03-14",42.781,42.8785,42.2646,42.4984,1068700.0],["2024-03-15",42.401,42.8785,42.2451,42.4984,2346000.0],["2024-03-18",42.5667,42.8882,42.1476,42.1671,1345200.0],["2024-03-19",42.1866,42.4497,41.9332,42.1866,1003600.0],["2024-03-20",42.2646,42.4302,42.0014,42.3328,993500.0],["2024-03-21",42.5959,43.1319,42.5569,42.781,1025600.0],["2024-03-22",42.7421,42.7811,42.1476,42.5569,656800.0],["2024-03-25",42.6641,42.7518,42.3425,42.7031,715700.0],["2024-03-26",42.8785,42.8785,42.3815,42.5667,639800.0],["2024-03-27",42.5764,42.9662,42.5374,42.9467,782000.0],["2024-03-28",43.0442,43.0929,41.787,42.1184,1588600.0],["2024-04-01",42.0793,42.4018,41.8056,41.9033,1292800.0],["2024-04-02",41.6883,42.2259,41.2875,42.1184,1531400.0],["2024-04-03",41.9033,42.5973,41.9033,42.2845,970400.0],["2024-04-04",42.4507,42.6462,42.0206,42.05,838700.0],["2024-04-05",42.2161,42.4409,41.9522,42.1868,821600.0],["2024-04-08",42.1379,42.5191,42.0988,42.2454,852300.0],["2024-04-09",42.353,42.783,42.2259,42.5387,1245200.0],["2024-04-10",42.0402,42.6267,41.9033,42.5582,1004300.0],["2024-04-11",42.5387,42.9003,42.3139,42.7049,1184100.0],["2024-04-12",42.5191,42.5191,41.4537,41.4635,1225900.0],["2024-04-15",41.6296,42.2161,41.2387,41.2582,1083000.0],["2024-04-16",41.3071,41.571,40.9454,41.2387,993700.0],["2024-04-17",41.6101,41.6101,40.6424,40.6718,781100.0],["2024-04-18",40.8966,40.9845,40.6131,40.8281,738700.0],["2024-04-19",40.9357,41.7469,40.8575,41.6394,1351100.0],["2024-04-22",41.8545,42.4409,41.4342,42.177,1174600.0],["2024-04-23",42.0695,42.568,41.962,42.2454,1066700.0],["2024-04-24",42.0891,42.4898,42.0109,42.3236,864700.0],["2024-04-25",42.0695,42.3823,41.3755,42.2748,1038100.0],["2024-04-26",42.2161,42.5094,42.0597,42.1966,774900.0],["2024-04-29",42.4605,42.9981,42.3432,42.6755,1057000.0],["2024-04-30",42.4409,42.4703,42.0206,42.0597,1271100.0],["2024-05-01",41.9424,42.6951,41.7469,42.353,976500.0],["2024-05-02",42.7537,43.6921,42.353,43.4477,1067500.0],["2024-05-03",43.7898,44.3079,43.6041,44.0244,1368100.0],["2024-05-06",44.3274,45.168,44.2394,45.1485,1187700.0],["2024-05-07",45.2853,45.4906,44.9628,45.2071,1817600.0],["2024-05-08",44.9725,47.1816,43.6921,46.6635,2930100.0],["2024-05-09",47.0936,47.1327,45.5101,46.9079,1241100.0],["2024-05-10",46.7613,47.338,46.4876,46.8981,2100800.0],["2024-05-13",47.1816,47.7387,46.8981,46.9568,1122600.0],["2024-05-14",46.8688,47.1229,46.771,47.0056,1109100.0],["2024-05-15",47.2402,47.4064,46.4974,46.859,1202900.0],["2024-05-16",46.9665,47.9342,46.9274,47.7387,1233400.0],["2024-05-17",47.8365,48.0124,47.4944,47.7094,769900.0],["2024-05-20",47.6312,47.9831,47.1816,47.9244,904200.0],["2024-05-21",47.768,48.3545,47.6899,48.1297,1216400.0],["2024-05-22",48.1102,48.4327,47.9831,48.3838,847100.0],["2024-05-23",48.5305,49.1267,47.9342,48.1493,830300.0],["2024-05-24",48.2568,49.0583,48.2177,48.765,741800.0],["2024-05-28",48.6771,48.9899,48.2763,48.5109,930600.0],["2024-05-29",48.1884,48.6966,48.1884,48.6575,746700.0],["2024-05-30",49.0387,49.5568,48.9801,49.5275,1333700.0],["2024-05-31",49.6448,50.0651,49.4297,50.0455,1402800.0],["2024-06-03",50.3974,50.8079,49.6643,49.8109,909700.0],["2024-06-04",49.6936,50.1237,49.3711,49.4199,1014700.0],["2024-06-05",49.6545,50.0553,49.3906,49.938,648500.0],["2024-06-06",49.938,50.2214,49.7034,49.7523,547400.0],["2024-06-07",49.6057,50.1921,49.1072,49.1463,752900.0],["2024-06-10",48.9801,49.7523,48.8432,49.5861,962700.0],["2024-06-11",49.4981,50.026,49.1169,49.1951,1559900.0],["2024-06-12",49.5959,49.7718,49.1072,49.2929,947800.0],["2024-06-13",49.3906,49.7327,48.7064,48.8237,652300.0],["2024-06-14",48.5891,48.9703,48.2274,48.5696,748600.0],["2024-06-17",48.3936,48.7357,48.2177,48.55,690400.0],["2024-06-18",48.7748,48.7846,48.4229,48.7846,853800.0],["2024-06-20",48.6575,49.2245,48.6575,48.9801,751400.0],["2024-06-21",49.1658,49.7914,48.8432,49.7718,1617000.0],["2024-06-24",49.8402,50.2605,49.4981,49.6643,752100.0],["2024-06-25",49.6643,49.8793,48.9996,49.0876,1196600.0],["2024-06-26",48.8726,49.332,48.6869,49.3124,1130600.0],["2024-06-27",49.3613,49.6057,48.5989,49.1756,789500.0],["2024-06-28",49.2538,50.1335,49.2538,50.0553,1454300.0],["2024-07-01",50.2801,50.8079,49.8989,50.2801,1310400.0],["2024-07-02",50.2703,50.8568,50.0553,50.8079,809000.0],["2024-07-03",50.8568,51.2771,50.8177,51.1207,561100.0],["2024-07-05",51.1012,51.3944,51.023,51.0914,602000.0],["2024-07-08",51.0718,51.629,50.8177,50.847,1311300.0],["2024-07-09",50.8568,51.19,50.5726,50.8666,995800.0],["2024-07-10",50.9548,51.4056,50.9548,51.3272,818400.0],["2024-07-11",51.7877,52.2189,51.3272,51.5329,868200.0],["2024-07-12",51.6407,52.1503,51.6407,51.8563,1023600.0],["2024-07-15",51.9347,53.2674,51.4938,52.5031,1946000.0],["2024-07-16",52.5716,52.8754,52.0915,52.6598,1249600.0],["2024-07-17",52.4932,52.7872,52.1503,52.2189,885200.0],["2024-07-18",51.9543,52.4541,51.386,51.5819,1880900.0],["2024-07-19",51.5232,51.7681,51.0528,51.337,1629600.0],["2024-07-22",51.4546,54.1297,51.2684,53.9827,2113500.0],["2024-07-23",53.9827,54.5118,53.5417,54.1787,1259500.0],["2024-07-24",54.1395,54.2277,53.2576,53.434,1165100.0],["2024-07-25",53.4242,53.5515,52.2777,52.3169,1021600.0],["2024-07-26",52.65,53.2282,51.9347,52.7872,755900.0],["2024-07-29",52.993,53.0322,52.3071,52.4639,915200.0],["2024-07-30",52.6108,52.7872,51.8073,52.3365,1026800.0],["2024-07-31",52.552,52.6794,52.0425,52.5128,859600.0],["2024-08-01",53.091,53.287,52.0425,52.2777,1114600.0],["2024-08-02",51.7485,51.8563,50.5824,50.9744,984300.0],["2024-08-05",49.7103,50.2983,49.3576,50.0729,1989300.0],["2024-08-06",50.1415,51.3468,50.1121,51.0822,1924700.0],["2024-08-07",51.5525,55.3546,51.5525,52.8362,1534000.0],["2024-08-08",53.9631,54.0415,52.2679,52.6304,1277500.0],["2024-08-09",52.7872,53.7671,52.2581,52.8852,1005900.0],["2024-08-12",52.9734,53.3556,52.7088,52.748,961900.0],["2024-08-13",52.8558,53.6691,52.8068,53.4633,919000.0],["2024-08-14",53.3458,53.6201,53.1106,53.4633,662500.0],["2024-08-15",54.0513,54.4237,53.3654,53.5515,651400.0],["2024-08-16",53.8357,54.3649,53.0028,53.189,1191900.0],["2024-08-19",53.0616,53.9043,52.9636,53.8847,448500.0],["2024-08-20",53.9533,53.9533,53.5319,53.5809,539500.0],["2024-08-21",53.6201,54.0219,53.4536,53.9925,507600.0],["2024-08-22",54.0709,54.0709,53.4242,53.434,518400.0],["2024-08-23",53.7769,54.1591,53.5417,53.9337,541600.0],["2024-08-26",54.0121,54.4433,53.9239,54.0121,459900.0],["2024-08-27",53.8357,54.3061,53.6397,54.1983,620500.0],["2024-08-28",54.2669,54.4824,53.7573,54.0611,826600.0],["2024-08-29",54.2375,54.3845,53.14,53.1988,570000.0],["2024-08-30",53.385,53.8357,53.2184,53.8259,966400.0],["2024-09-03",53.5711,53.6985,52.3953,52.6304,1009400.0],["2024-09-04",52.6206,53.1792,52.5422,52.8656,535500.0],["2024-09-05",52.7676,53.385,52.6206,53.0126,535100.0],["2024-09-06",53.1988,53.7965,51.7485,51.9249,935900.0],["2024-09-09",52.0817,52.1699,51.5721,51.6505,780300.0],["2024-09-10",51.6505,51.8857,51.4546,51.6309,634500.0],["2024-09-11",51.6211,51.7191,51.1802,51.3272,1089100.0],["2024-09-12",51.3272,51.7583,51.2488,51.6897,794500.0],["2024-09-13",51.9347,52.6696,51.7877,52.4639,710600.0],["2024-09-16",52.5912,53.3556,52.4835,53.2772,871100.0],["2024-09-17",53.4144,54.9038,53.4144,54.3551,898200.0],["2024-09-18",54.4433,54.6882,53.8749,53.9533,838000.0],["2024-09-19",54.4922,54.649,53.4437,53.4633,638800.0],["2024-09-20",53.483,53.9239,52.9832,53.3948,2026300.0],["2024-09-23",53.6397,54.0023,53.4242,53.9827,594700.0],["2024-09-24",54.0807,54.2963,53.7867,53.9729,714700.0],["2024-09-25",54.2179,54.5216,53.6201,53.8945,766000.0],["2024-09-26",54.1003,54.1101,53.5025,54.0513,1010100.0],["2024-09-27",54.3453,55.2272,54.1885,54.2081,838400.0],["2024-09-30",54.4041,54.7764,54.0611,54.551,778500.0],["2024-10-01",54.5216,54.7274,53.4634,54.1003,702800.0],["2024-10-02",53.7671,54.4727,53.7671,54.3943,856900.0],["2024-10-03",54.1591,54.4041,53.3262,53.6299,656000.0],["2024-10-04",53.9729,54.1493,53.189,54.0513,627200.0],["2024-10-07",53.9631,53.9631,53.3948,53.4242,650900.0],["2024-10-08",53.434,53.8259,52.797,53.8063,591400.0],["2024-10-09",54.4939,54.9162,54.1206,54.3073,675000.0],["2024-10-10",54.3171,54.8671,53.9831,54.1206,522900.0],["2024-10-11",53.8456,54.6707,53.8456,54.4546,836400.0],["2024-10-14",54.5332,54.985,54.3662,54.926,627500.0],["2024-10-15",54.6903,55.0734,54.3564,54.3858,866100.0],["2024-10-16",54.4153,55.2305,54.1796,54.5823,1116600.0],["2024-10-17",54.7885,54.9162,54.3564,54.5135,694200.0],["2024-10-18",54.7394,54.7394,53.934,54.4448,818000.0],["2024-10-21",54.3662,54.5626,53.9929,54.0715,566400.0],["2024-10-22",54.0224,54.2189,53.7179,53.7277,565700.0],["2024-10-23",53.5902,53.8161,53.4134,53.4822,807100.0],["2024-10-24",53.4724,53.8751,53.158,53.6,1705900.0],["2024-10-25",53.7376,54.5823,53.492,54.4448,1098400.0],["2024-10-28",54.6609,54.8082,54.1108,54.4742,740700.0],["2024-10-29",54.4153,55.4565,54.3662,55.0243,583300.0],["2024-10-30",55.093,55.6333,54.8573,54.9064,941100.0],["2024-10-31",54.8671,55.535,54.6019,54.8475,921000.0],["2024-11-01",55.1323,56.0654,55.1029,55.8199,1603900.0],["2024-11-04",54.1403,55.0046,51.2427,51.5177,2737700.0],["2024-11-05",52.0972,52.9321,51.724,52.3035,1820900.0],["2024-11-06",53.826,55.1225,53.492,54.9457,1941400.0],["2024-11-07",54.9457,55.1814,54.1206,54.8082,1842000.0],["2024-11-08",54.6314,55.6725,54.3858,55.2797,1310500.0],["2024-11-11",55.5547,55.5547,53.1777,53.8947,1139700.0],["2024-11-12",53.7277,54.4153,53.6393,54.1992,1151300.0],["2024-11-13",54.1894,54.2778,53.384,53.5509,1174600.0],["2024-11-14",53.5902,54.0617,53.2072,53.2563,1227900.0],["2024-11-15",53.1188,53.217,51.5079,51.5275,1492800.0],["2024-11-18",51.4883,52.1267,51.3409,51.5865,1193100.0],["2024-11-19",51.2132,51.4588,50.9186,51.1838,1240200.0],["2024-11-20",51.3213,51.3606,50.673,51.0856,1476400.0],["2024-11-21",51.2231,52.4017,50.9775,52.3035,1673700.0],["2024-11-22",52.4214,53.4429,52.2642,53.1973,2490600.0],["2024-11-25",53.5313,54.2287,53.384,54.0912,1754100.0],["2024-11-26",54.1992,54.4742,53.6,53.6884,1534100.0],["2024-11-27",53.934,54.3269,52.8732,53.4134,1001100.0],["2024-11-29",53.384,53.767,53.1384,53.2956,696500.0],["2024-12-02",53.1089,53.5116,52.6768,53.217,1201700.0],["2024-12-03",53.1973,53.5804,52.6178,52.9812,2138800.0],["2024-12-04",52.8732,53.6492,52.4116,53.6295,1388900.0],["2024-12-05",53.492,54.2189,53.492,53.8358,889700.0],["2024-12-06",54.1501,55.3189,53.8456,55.2305,1391200.0],["2024-12-09",55.3288,57.1262,55.3288,55.7904,1482500.0],["2024-12-10",55.7315,55.977,54.1305,54.1992,1260400.0],["2024-12-11",54.2778,54.6707,53.8849,54.1894,1443700.0],["2024-12-12",54.1894,54.4644,53.6,54.3269,1112200.0],["2024-12-13",54.2189,54.4546,53.7376,54.0912,973600.0],["2024-12-16",54.3073,55.1225,53.9144,54.6019,2750300.0],["2024-12-17",54.4546,54.8377,53.5608,53.6,1147300.0],["2024-12-18",53.7769,54.4153,52.0383,52.1562,1442700.0],["2024-12-19",52.5098,53.2759,52.2642,52.3232,1222900.0],["2024-12-20",51.9303,52.8732,51.8124,51.9303,3377700.0],["2024-12-23",51.7829,52.1758,51.4981,51.9794,933100.0],["2024-12-24",52.0088,52.4803,51.7142,52.4214,535400.0],["2024-12-26",52.2053,52.7946,52.0187,52.6277,710300.0],["2024-12-27",52.2544,52.608,51.9892,52.2446,609000.0],["2024-12-30",51.891,51.891,51.0855,51.5275,997700.0],["2024-12-31",51.724,52.1562,51.1052,51.1248,1249900.0],["2025-01-02",51.7142,51.8419,50.673,51.3802,1392800.0],["2025-01-03",51.3999,52.1169,51.1838,51.9499,972700.0],["2025-01-06",52.0481,52.4705,51.6356,51.7338,868400.0],["2025-01-07",51.832,52.2642,51.0954,51.2329,1475300.0],["2025-01-08",51.0659,51.0659,50.2801,51.0266,1027600.0],["2025-01-10",50.3669,50.9675,49.9238,50.0222,1854100.0],["2025-01-13",49.6284,50.229,49.5496,50.1305,1414200.0],["2025-01-14",50.229,51.066,50.229,50.8198,1045900.0],["2025-01-15",51.2826,51.8931,51.0266,51.3023,1852800.0],["2025-01-16",51.5288,51.5485,51.0463,51.1251,1382500.0],["2025-01-17",51.4993,51.5977,51.0069,51.066,917100.0],["2025-01-21",51.3516,52.2279,51.3319,51.775,1650800.0],["2025-01-22",52.1098,52.484,51.8636,52.1885,2177900.0],["2025-01-23",52.1393,52.7301,51.9719,52.6809,1393400.0],["2025-01-24",52.7794,52.8975,52.3067,52.8581,1025100.0],["2025-01-27",52.4052,53.2028,52.2772,53.1339,1159600.0],["2025-01-28",53.124,53.8034,53.0945,53.4293,1338700.0],["2025-01-29",53.4194,53.961,53.0255,53.1437,1110800.0],["2025-01-30",53.2422,53.7148,52.8089,53.2422,1255500.0],["2025-01-31",53.3209,53.7345,53.2028,53.4686,3111200.0],["2025-02-03",52.6907,54.5617,52.5726,54.0299,2491000.0],["2025-02-04",54.2367,55.2509,53.961,55.0343,2802600.0],["2025-02-05",52.4347,52.74,47.6097,48.4763,5552800.0],["2025-02-06",48.8898,48.9095,47.3242,48.4467,3157000.0],["2025-02-07",48.5944,48.6141,47.5113,48.0922,2054100.0],["2025-02-10",48.1907,48.6831,47.7574,48.5058,2194300.0],["2025-02-11",48.1612,48.88,47.9347,48.8012,1679800.0],["2025-02-12",48.4566,49.6382,48.3483,49.6284,1678400.0],["2025-02-13",49.5791,49.9927,49.392,49.973,1445000.0],["2025-02-14",50.1207,50.1207,48.7323,48.9883,2064700.0],["2025-02-18",49.1459,49.4314,47.915,48.4369,1489800.0],["2025-02-19",48.6732,48.9785,48.2695,48.6535,2154900.0],["2025-02-20",48.5452,48.6831,47.4817,48.0135,1512400.0],["2025-02-21",48.1907,48.2399,47.0386,47.2946,2138100.0],["2025-02-24",47.4128,47.7082,47.0091,47.3045,1588900.0],["2025-02-25",47.2651,47.4817,46.822,47.1469,1727100.0],["2025-02-26",47.2257,48.0725,46.8318,47.0091,1781700.0],["2025-02-27",47.0288,47.5605,46.9795,47.1469,2456500.0],["2025-02-28",47.0977,47.3636,46.566,47.3537,2184100.0],["2025-03-03",47.2651,47.5211,46.1622,46.3493,2785400.0],["2025-03-04",46.113,46.7728,45.473,46.1819,2351300.0],["2025-03-05",46.2115,46.5167,45.8471,46.2016,1486900.0],["2025-03-06",45.8865,46.95,45.7782,46.6447,2737000.0],["2025-03-07",46.5561,48.6338,46.497,48.4664,1970800.0],["2025-03-10",48.2104,49.3822,48.2104,48.9489,2169100.0],["2025-03-11",48.8406,49.0572,47.7771,48.0135,1691100.0],["2025-03-12",47.9839,48.2104,46.2509,47.1765,2811700.0],["2025-03-13",47.1371,48.0036,46.9205,47.0879,1441500.0],["2025-03-14",47.1962,48.2006,47.0977,48.1415,1233400.0],["2025-03-17",48.1415,48.8997,47.7181,47.8165,1519900.0],["2025-03-18",47.6196,48.0233,47.3439,47.9839,1411400.0],["2025-03-19",48.1612,48.5944,48.0135,48.3089,1193400.0],["2025-03-20",48.0233,48.4172,47.7673,47.8559,1626000.0],["2025-03-21",47.4522,48.2203,47.2553,47.9445,4784800.0],["2025-03-24",48.3384,48.4763,47.787,47.8756,1396500.0],["2025-03-25",48.0725,48.4861,47.9544,48.3876,1666300.0],["2025-03-26",48.496,49.0966,48.4566,48.5747,1384300.0],["2025-03-27",48.7618,49.0572,48.0824,48.2301,1458700.0],["2025-03-28",48.3384,48.3778,47.9642,48.2399,1237100.0],["2025-03-31",48.1021,49.0868,47.9839,48.8406,1604600.0],["2025-04-01",48.8505,49.7597,48.8208,49.562,1803300.0],["2025-04-02",49.2063,49.4632,48.643,49.0185,1205900.0],["2025-04-03",48.3959,48.7319,47.9116,48.1785,1859200.0],["2025-04-04",47.0123,47.7831,46.4391,46.8739,2467000.0],["2025-04-07",46.3106,47.7436,45.0357,45.3322,2765400.0],["2025-04-08",46.3996,46.7158,44.512,44.8381,2148200.0],["2025-04-09",44.4724,48.3563,44.3044,47.8128,2302000.0],["2025-04-10",47.4274,47.7436,46.1624,47.3088,1576700.0],["2025-04-11",47.4372,48.0895,46.9629,47.9116,1353200.0],["2025-04-14",48.2773,48.4255,47.6646,47.9215,1224400.0],["2025-04-15",48.1389,48.4749,47.6744,48.1883,1112700.0],["2025-04-16",48.0105,48.7813,47.8622,48.2279,1431700.0],["2025-04-17",48.1982,48.8307,48.1093,48.6924,1480600.0],["2025-04-21",48.5046,48.6726,47.9512,48.2872,1455800.0],["2025-04-22",48.6627,49.6213,48.4552,49.5324,1831900.0],["2025-04-23",50.0759,51.0049,49.6016,49.8486,1905900.0],["2025-04-24",49.6806,50.244,49.6312,50.0167,1311800.0],["2025-04-25",50.0167,50.6788,49.5818,50.6096,1182900.0],["2025-04-28",50.748,51.1136,50.1847,50.7776,1382500.0],["2025-04-29",50.5108,51.2223,50.4416,51.0148,1525300.0],["2025-04-30",50.9654,51.4793,50.4021,51.4497,1698000.0],["2025-05-01",51.42,51.8845,50.9358,51.1532,1396100.0],["2025-05-02",51.6671,52.013,51.4991,51.6967,1653200.0],["2025-05-05",51.4002,51.9339,51.1038,51.6572,2331400.0],["2025-05-06",51.6177,52.2897,51.42,52.0426,3124400.0],["2025-05-07",51.4793,52.7245,50.7084,52.0229,3226600.0],["2025-05-08",52.4083,52.5466,51.6572,51.9932,1662800.0],["2025-05-09",52.2304,53.1791,51.9438,52.9716,1849300.0],["2025-05-12",54.0686,54.0883,52.9222,53.6041,1793500.0],["2025-05-13",53.6041,54.2761,53.3274,54.0488,1320400.0],["2025-05-14",53.9796,54.4738,53.8215,54.3947,1088400.0],["2025-05-15",54.4639,54.9383,54.1872,54.8987,1187700.0],["2025-05-16",55.1063,55.3533,54.7208,55.294,1108800.0],["2025-05-19",54.879,55.2644,54.4343,54.6121,2162800.0],["2025-05-20",54.3157,54.7604,54.1279,54.7208,1204500.0],["2025-05-21",54.5528,54.6616,54.0883,54.1476,1244600.0],["2025-05-22",54.1872,54.375,53.8314,54.2465,1443600.0],["2025-05-23",53.8907,54.7999,53.782,54.7604,924600.0],["2025-05-27",54.9976,55.2545,54.622,54.7999,1992300.0],["2025-05-28",54.8296,55.0074,54.5232,54.79,1018600.0],["2025-05-29",56.3317,56.6085,55.1359,55.8376,2603800.0],["2025-05-30",55.9661,56.6085,55.6696,56.4503,2143900.0],["2025-06-02",56.2131,56.5096,55.6498,56.3219,1273300.0],["2025-06-03",56.1835,56.1835,55.294,55.3929,1535200.0],["2025-06-04",55.3929,55.5708,55.1359,55.1755,1222600.0],["2025-06-05",55.1853,55.4917,54.9877,55.0964,872900.0],["2025-06-06",55.2842,55.5609,54.6912,55.1656,742300.0],["2025-06-09",55.0569,55.3138,54.9383,54.9877,1031600.0],["2025-06-10",54.9185,54.9679,54.286,54.6813,989400.0],["2025-06-11",54.7011,55.1458,54.3947,55.0766,1489900.0],["2025-06-12",54.9383,55.0865,54.6418,54.9383,1038300.0],["2025-06-13",54.6813,55.1359,54.6714,54.9679,888300.0],["2025-06-16",55.126,55.6103,54.9778,55.3731,1298800.0],["2025-06-17",55.1063,55.1359,52.1909,53.1693,2620200.0],["2025-06-18",53.2483,53.7919,53.0309,53.4163,1758700.0],["2025-06-20",53.7029,54.4145,53.5053,53.8512,1764400.0],["2025-06-23",53.8808,54.1477,53.4361,54.0785,1131400.0],["2025-06-24",54.2761,54.4343,53.6535,54.118,1941400.0],["2025-06-25",54.0884,54.7703,53.8413,54.6418,1157700.0],["2025-06-26",54.6023,55.2446,54.4639,55.215,1489500.0],["2025-06-27",55.3435,55.3435,54.2267,54.958,2364800.0],["2025-06-30",55.0964,55.5312,54.6912,55.3237,1397600.0],["2025-07-01",55.5016,56.0155,55.2051,55.7091,1451000.0],["2025-07-02",55.7388,56.3317,55.6399,55.8771,1933600.0],["2025-07-03",55.6795,56.6678,55.5806,56.4503,739700.0],["2025-07-07",56.4306,56.6381,55.3435,55.8376,1698800.0],["2025-07-08",55.8771,56.2922,55.5411,55.7487,1830200.0],["2025-07-09",55.3323,56.0163,55.243,55.362,1571200.0],["2025-07-10",55.6297,56.1254,55.3223,55.8974,1163300.0],["2025-07-11",55.7982,55.9073,55.3124,55.481,1165700.0],["2025-07-14",55.2827,55.8181,55.2827,55.6991,1082300.0],["2025-07-15",55.7189,55.8676,53.8748,53.9046,1639600.0],["2025-07-16",54.0533,54.2714,53.0817,53.4089,2188400.0],["2025-07-17",53.0817,53.8153,52.4174,53.389,2614400.0],["2025-07-18",53.4584,53.6171,52.8041,52.8437,2168800.0],["2025-07-21",52.8239,53.1808,52.229,52.814,2749300.0],["2025-07-22",52.8338,53.5873,52.7545,52.9925,1538900.0],["2025-07-23",52.7644,53.1015,52.1497,52.3579,1576100.0],["2025-07-24",52.1993,52.4273,51.7631,52.3976,2390500.0],["2025-07-25",52.0902,52.3381,51.8424,52.1696,1336800.0],["2025-07-28",52.0506,52.2687,51.4557,51.5945,2066000.0],["2025-07-29",51.9118,51.9911,51.2673,51.5549,1331000.0],["2025-07-30",52.0704,52.3976,50.841,50.9897,1951300.0],["2025-07-31",50.7617,51.8126,50.5932,51.4458,1905400.0],["2025-08-01",51.4359,51.8523,51.1186,51.8424,1987600.0],["2025-08-04",52.0208,53.4287,51.9812,53.2899,2326700.0],["2025-08-05",53.3196,53.7162,53.0222,53.161,3568600.0],["2025-08-06",56.7599,61.618,56.3733,61.4197,6976500.0],["2025-08-07",61.4693,61.7072,57.0177,57.6919,4174800.0],["2025-08-08",57.8208,58.3066,56.9086,56.9979,2359200.0],["2025-08-11",57.1962,57.8109,56.631,57.1168,2279300.0],["2025-08-12",57.335,57.7514,56.5716,57.5134,1598700.0],["2025-08-13",57.6423,60.5968,57.4936,60.1011,2769000.0],["2025-08-14",59.7838,60.1506,59.3377,59.6153,1455800.0],["2025-08-15",59.5756,60.1308,59.3872,59.645,1649800.0],["2025-08-18",59.7144,59.7243,58.6536,58.7725,2001800.0],["2025-08-19",58.9808,59.2385,58.6635,59.179,1258600.0],["2025-08-20",59.4765,59.6054,58.8618,59.3972,1557500.0],["2025-08-21",59.0898,59.3377,58.723,59.1394,1414800.0],["2025-08-22",59.1195,59.9424,59.1195,59.2782,1411000.0],["2025-08-25",59.3377,59.5756,58.8816,59.0501,1353400.0],["2025-08-26",59.179,59.7838,58.8023,58.9411,1298200.0],["2025-08-27",58.9609,59.526,58.9609,59.3178,1033900.0],["2025-08-28",59.526,59.526,58.8122,59.2286,1270000.0],["2025-08-29",59.4269,59.526,58.9907,59.3278,1582800.0],["2025-09-02",58.8717,59.0204,57.9497,58.6238,1629500.0],["2025-09-03",58.3363,58.4156,57.3052,58.3264,2412000.0],["2025-09-04",58.5743,59.0402,58.3859,58.6833,1233500.0],["2025-09-05",58.6734,58.9907,58.2273,58.485,802800.0],["2025-09-08",58.2967,58.604,57.7216,58.3264,1433200.0],["2025-09-09",58.3066,58.4751,57.3548,57.7415,1219500.0],["2025-09-10",57.6423,57.6919,56.641,57.0772,1221200.0],["2025-09-11",56.9384,58.1579,56.9384,58.0389,1357700.0],["2025-09-12",58.2669,58.4454,57.563,58.4255,1372600.0],["2025-09-15",58.3165,59.0105,58.0091,58.7329,1047800.0],["2025-09-16",57.9695,58.1182,56.6707,57.8109,2074700.0],["2025-09-17",57.9001,58.5445,57.6522,57.9794,1031300.0],["2025-09-18",57.8009,58.0984,57.4143,57.9794,1629400.0],["2025-09-19",57.7117,58.5743,57.6522,57.91,3517100.0],["2025-09-22",57.8505,58.2768,57.2457,57.2656,1668800.0],["2025-09-23",57.4143,57.7117,57.2953,57.4539,1467900.0],["2025-09-24",57.5531,57.9695,56.7698,56.8987,1915200.0],["2025-09-25",56.641,57.4837,56.641,57.3151,1007800.0],["2025-09-26",57.444,57.8307,57.2556,57.6919,1000100.0],["2025-09-29",57.9298,57.9298,56.8392,56.869,1196500.0],["2025-09-30",56.988,57.2656,56.3138,56.9086,2397600.0],["2025-10-01",56.7203,56.8095,55.1835,55.2034,1557900.0],["2025-10-02",54.6779,55.3223,54.4499,55.124,1143600.0],["2025-10-03",55.0745,55.8379,54.9456,55.1538,1212200.0],["2025-10-06",55.2926,55.2926,54.0434,55.0844,1335400.0],["2025-10-07",54.9357,55.4512,54.4895,54.5688,1190400.0],["2025-10-08",55.1756,55.1856,54.6982,54.9767,1140700.0],["2025-10-09",54.8673,55.0562,54.3997,55.0165,1044000.0],["2025-10-10",55.2353,55.5337,54.161,54.3699,1371700.0],["2025-10-13",54.4495,55.0662,54.0317,54.6783,1521900.0],["2025-10-14",54.2406,54.8275,53.8129,54.6484,1446400.0],["2025-10-15",54.5191,55.0562,54.1411,54.5688,1038100.0],["2025-10-16",54.4395,55.4044,54.2804,55.3547,1698800.0],["2025-10-17",55.5635,56.2001,55.5536,55.8918,1200100.0],["2025-10-20",56.0808,56.1007,55.3944,55.7724,807100.0],["2025-10-21",55.852,56.3394,55.4541,56.1604,815000.0],["2025-10-22",56.1305,57.4833,56.1305,56.7174,1897800.0],["2025-10-23",57.0257,57.5231,56.598,56.6676,1870600.0],["2025-10-24",56.8666,57.2147,56.608,56.7074,1022300.0],["2025-10-27",56.6975,57.3142,56.4488,56.9959,1424400.0],["2025-10-28",57.0257,57.2844,56.5483,57.1153,1299900.0],["2025-10-29",56.8765,57.2844,55.6332,55.7923,1176900.0],["2025-10-30",55.7326,56.8467,55.7127,56.5184,970500.0],["2025-10-31",56.3792,57.0357,56.3792,56.6875,1733100.0],["2025-11-03",56.4588,56.9064,56.1802,56.7572,1947700.0],["2025-11-04",57.4534,57.7519,56.8964,57.4435,3279000.0],["2025-11-05",59.2837,60.1789,57.2247,57.3042,4896800.0],["2025-11-06",57.6922,60.2386,57.6623,59.6617,2569600.0],["2025-11-07",59.9302,61.1736,59.9302,61.0244,3201500.0],["2025-11-10",60.9249,62.4269,60.9249,62.2578,2348800.0],["2025-11-11",62.2877,62.964,62.228,62.6955,1384200.0],["2025-11-12",62.964,63.5012,62.2081,62.9143,2186100.0],["2025-11-13",63.163,64.4064,63.0834,64.1477,2378500.0],["2025-11-14",63.6603,63.8095,62.1683,63.6006,2328300.0],["2025-11-17",63.7399,63.9687,62.4568,62.6358,1810400.0],["2025-11-18",62.5861,63.7598,62.5861,63.6603,1473100.0],["2025-11-19",63.6703,64.0085,63.3818,63.4117,2039500.0],["2025-11-20",63.5509,64.1477,63.1829,63.1928,1984300.0],["2025-11-21",63.5211,64.7943,63.4514,63.7598,1519700.0],["2025-11-24",63.2625,64.0781,63.2426,63.5111,2059000.0],["2025-11-25",64.0085,64.5456,63.7001,64.287,1389000.0],["2025-11-26",64.3566,64.9833,64.0483,64.7147,1970000.0],["2025-11-28",64.6053,64.9037,63.8294,64.1577,860600.0],["2025-12-01",63.8593,64.8341,63.8593,64.4362,1791500.0],["2025-12-02",64.2969,64.5257,63.4912,63.7697,2707500.0],["2025-12-03",63.73,64.2671,63.73,63.8593,1232000.0],["2025-12-04",63.8493,64.3865,63.6106,63.7001,1526000.0],["2025-12-05",63.6802,65.0131,63.6802,64.4064,1728800.0],["2025-12-08",64.2074,64.9634,63.6404,64.9137,1313400.0],["2025-12-09",65.1325,65.4508,64.5357,65.1026,1461500.0],["2025-12-10",65.3911,67.6192,65.2021,67.3407,2633000.0],["2025-12-11",67.3407,68.1166,67.1716,67.3904,1822000.0],["2025-12-12",67.6391,67.8778,67.2412,67.6093,1648400.0],["2025-12-15",67.6888,67.848,67.1418,67.1716,2421800.0],["2025-12-16",67.6391,67.8082,66.5151,66.9428,2480700.0],["2025-12-17",67.0522,69.35,66.903,69.1311,2734500.0],["2025-12-18",69.0416,70.474,68.6437,70.2551,2338700.0],["2025-12-19",70.1855,70.6928,70.1457,70.4143,3747200.0],["2025-12-22",70.4143,70.6729,69.9269,70.1457,1701700.0],["2025-12-23",70.3347,70.5834,70.0264,70.3347,1784400.0],["2025-12-24",70.2353,70.852,70.2353,70.6331,452500.0],["2025-12-26",70.4541,70.6232,69.5688,69.7876,1073600.0],["2025-12-29",69.7876,70.2949,68.9024,69.161,1492800.0],["2025-12-30",69.3301,69.5489,69.2406,69.3798,914000.0],["2025-12-31",69.1113,69.4395,68.9919,69.0516,1203600.0],["2026-01-02",68.7233,69.5489,68.3254,69.4494,1635400.0],["2026-01-05",68.9024,70.1457,68.7532,69.7379,1764600.0],["2026-01-06",69.5883,69.8775,68.9401,69.1994,1500300.0],["2026-01-07",69.1894,71.0942,69.1894,71.0543,1542000.0],["2026-01-08",71.154,71.7025,70.5955,71.4532,2122700.0],["2026-01-09",71.154,71.5928,70.775,70.8748,1149600.0],["2026-01-12",70.9745,71.164,69.9972,70.3363,1384100.0],["2026-01-13",70.1268,71.3036,70.1169,71.1141,1149200.0],["2026-01-14",70.9845,71.9518,70.8748,71.5529,1199500.0],["2026-01-15",71.5928,72.1213,71.164,71.3734,1189700.0],["2026-01-16",71.1041,71.4332,70.9745,71.2936,859500.0],["2026-01-20",71.4332,71.872,69.718,70.0969,1579000.0],["2026-01-21",70.2465,70.9446,69.7778,70.6953,1584000.0],["2026-01-22",70.7651,71.503,70.7352,71.0643,1045000.0],["2026-01-23",71.0543,72.1014,70.805,72.0615,1240900.0],["2026-01-26",72.3009,72.6599,71.9219,72.6499,1224800.0],["2026-01-27",73.0189,73.4577,71.7623,72.62,1018500.0],["2026-01-28",72.5202,73.2383,72.251,72.3707,1550500.0],["2026-01-29",72.4105,73.0887,72.1014,73.0887,1747200.0],["2026-01-30",72.8793,73.5973,72.3707,73.1086,1915200.0],["2026-02-02",73.1485,73.8366,72.3108,73.4976,2013600.0],["2026-02-03",73.0488,73.338,71.882,72.0116,4961500.0],["2026-02-04",62.1787,67.524,58.7083,67.4442,9429200.0],["2026-02-05",67.3744,69.3689,67.0254,68.9202,4871600.0],["2026-02-06",69.1994,69.718,67.8431,67.9229,4252800.0],["2026-02-09",67.7135,69.3091,67.7135,68.4714,3623000.0],["2026-02-10",69.6781,70.6155,69.2094,70.5257,2966400.0],["2026-02-11",70.5955,71.2637,69.9872,71.1839,3064300.0],["2026-02-12",71.533,72.2909,70.5457,72.1014,3950400.0],["2026-02-13",72.7696,73.7967,71.9019,72.7396,2795800.0],["2026-02-17",73.2582,74.3851,72.5901,73.8266,2577600.0],["2026-02-18",75.0533,75.3724,72.9491,75.2926,2822400.0],["2026-02-19",75.1729,76.1403,75.1729,75.2826,1741200.0],["2026-02-20",75.8012,78.0351,75.6716,77.7758,2515900.0],["2026-02-23",77.7359,78.1547,73.9563,75.0832,2389900.0],["2026-02-24",75.2328,75.7713,73.5175,75.6317,1906100.0],["2026-02-25",75.7613,78.045,75.7613,77.1674,2861200.0],["2026-02-26",77.6361,79.1919,76.8683,78.6234,2102900.0],["2026-02-27",78.783,79.6905,78.6434,79.5708,2717500.0],["2026-03-02",79.1619,80.8373,78.783,80.1991,2225200.0],["2026-03-03",79.3415,81.2662,78.9525,81.1864,2570600.0],["2026-03-04",81.1864,81.6152,79.8501,80.8972,3102800.0],["2026-03-05",80.7276,82.5127,80.7276,81.7249,4114800.0],["2026-03-06",81.0268,81.5753,77.6362,80.219,2575900.0],["2026-03-09",79.8201,80.9171,79.0522,80.588,2505600.0],["2026-03-10",80.3587,80.5581,78.6035,78.6135,1896700.0],["2026-03-11",78.434,78.7331,77.9553,78.0151,1346200.0],["2026-03-12",77.9852,78.3641,77.4766,77.8456,1715600.0],["2026-03-13",78.2046,79.132,77.6661,79.0921,2322200.0],["2026-03-16",79.4212,80.2888,79.4212,79.5309,1439700.0],["2026-03-17",79.8999,80.7177,79.491,80.0096,1163500.0],["2026-03-18",79.6905,80.5182,79.4811,80.1791,1750100.0],["2026-03-19",80.1991,81.4656,79.9797,81.0567,3011300.0],["2026-03-20",80.8174,82.0839,79.8102,80.7476,5097000.0],["2026-03-23",80.2789,82.6523,79.0722,82.4629,2397300.0],["2026-03-24",82.8019,84.4075,82.772,83.9288,2707800.0],["2026-03-25",84.3477,85.3748,83.6496,84.936,1703700.0],["2026-03-26",84.6468,85.1953,82.6224,82.7321,2866200.0],["2026-03-27",82.6124,82.9216,82.0241,82.5626,1531000.0],["2026-03-30",83.1709,83.6197,82.772,83.0213,1480500.0],["2026-03-31",83.6895,84.0485,82.772,83.5,1771800.0],["2026-04-01",83.55,85.4,83.17,85.39,1754300.0],["2026-04-02",85.24,86.17,84.68,85.69,1259100.0],["2026-04-06",85.4,85.92,85.0,85.14,1437200.0],["2026-04-07",84.94,87.1,84.94,85.86,2021700.0],["2026-04-08",85.58,85.93,83.82,84.71,2533900.0],["2026-04-09",84.58,84.73,81.59,82.48,2382900.0],["2026-04-10",82.09,82.47,78.77,79.01,2651100.0],["2026-04-13",78.92,79.49,77.6,79.34,1954300.0],["2026-04-14",78.94,80.72,78.72,80.72,1544800.0],["2026-04-15",80.74,81.7,80.39,81.1,1864600.0],["2026-04-16",81.44,81.73,76.88,77.9,2936300.0],["2026-04-17",77.87,79.52,75.98,79.48,3501400.0],["2026-04-20",79.29,80.39,79.1,80.34,2551800.0],["2026-04-21",79.94,81.86,79.81,81.62,1908500.0],["2026-04-22",81.84,82.24,80.2,80.45,2002700.0],["2026-04-23",80.27,81.5,80.12,80.43,1324700.0],["2026-04-24",80.18,81.0,79.2,80.89,1348400.0],["2026-04-27",80.86,81.89,79.47,79.61,1755600.0],["2026-04-28",80.37,80.6,78.0,78.47,1901700.0],["2026-04-29",78.36,79.14,77.62,79.03,1845400.0],["2026-04-30",78.81,79.71,78.75,79.03,1550300.0],["2026-05-01",79.52,80.28,78.5,78.72,2974000.0],["2026-05-04",78.3,79.21,77.8,78.23,1932200.0],["2026-05-05",78.24,79.02,77.14,77.26,3363700.0],["2026-05-06",82.97,87.0,82.0,83.68,4897700.0],["2026-05-07",83.95,84.4,80.14,80.18,2553900.0],["2026-05-08",80.31,80.99,79.07,79.41,1838900.0],["2026-05-11",79.3,79.96,76.36,77.33,1974400.0],["2026-05-12",77.65,78.69,76.35,77.98,1783200.0],["2026-05-13",77.94,77.94,76.17,77.0,1168000.0],["2026-05-14",77.42,77.77,74.84,75.5,1556800.0],["2026-05-15",75.72,75.73,74.11,74.48,1855800.0],["2026-05-18",74.63,77.29,74.63,76.68,2047400.0],["2026-05-19",76.9,77.18,74.57,75.26,1954100.0],["2026-05-20",75.18,75.27,73.48,74.33,1358600.0],["2026-05-21",73.96,74.69,72.97,74.26,1326300.0],["2026-05-22",74.26,75.0,73.62,74.96,1319200.0],["2026-05-26",74.41,75.49,73.69,74.99,1451100.0],["2026-05-27",74.66,75.81,74.12,74.8,1364700.0],["2026-05-28",74.72,75.99,73.99,75.0,2191900.0],["2026-05-29",75.01,75.85,74.33,75.21,1961600.0],["2026-06-01",75.1,76.38,74.31,76.21,1307500.0],["2026-06-02",76.04,76.04,74.81,75.24,1716300.0],["2026-06-03",75.36,75.71,73.73,75.17,1631100.0],["2026-06-04",76.03,77.04,75.06,75.25,1040800.0],["2026-06-05",75.51,76.9,75.34,76.88,1518000.0],["2026-06-08",76.25,76.81,73.81,74.02,1874700.0],["2026-06-09",74.09,75.36,73.55,73.59,1837600.0],["2026-06-10",73.87,74.33,72.49,73.0,1767300.0],["2026-06-11",72.84,74.71,72.21,74.2,2391700.0],["2026-06-12",74.43,74.71,73.06,73.38,1816600.0],["2026-06-15",73.76,74.46,73.21,73.8,1378400.0],["2026-06-16",73.39,74.4,72.92,73.83,1574500.0],["2026-06-17",74.02,75.74,73.71,74.46,1947500.0],["2026-06-18",74.16,74.35,72.37,73.06,3687900.0],["2026-06-22",72.81,73.18,71.62,72.08,1857300.0],["2026-06-23",72.71,73.48,72.18,72.83,2103100.0],["2026-06-24",71.6,72.37,71.03,71.22,1598000.0],["2026-06-25",71.01,71.57,68.52,68.57,1777900.0],["2026-06-26",68.83,70.88,68.59,70.88,2924800.0],["2026-06-29",71.1,71.1,69.52,70.65,2132800.0],["2026-06-30",70.5,71.62,69.81,69.98,1945900.0],["2026-07-01",70.41,73.45,70.36,71.79,1861900.0],["2026-07-02",71.78,73.95,71.52,73.85,1515900.0],["2026-07-06",73.61,73.99,72.36,73.27,1505051.379113],["2026-07-07",74,74.61,73.255,73.72,1293872.415989],["2026-07-08",73.89,74.02,73.06,73.16,1127584.588365],["2026-07-09",72.51,74.5,72.43,74.3,1275465.971311],["2026-07-10",74.97,75.23,74.46,74.96,1213330.340694],["2026-07-13",75.48,77.52,74.52,75.04,2625796.058555],["2026-07-14",74.5,74.52,72.77,72.98,1378432.060288],["2026-07-15",72.72,75.47,72.71,75.22,1232639.586616],["2026-07-16",74.42,76.81,74.41,76.71,1093547.880562],["2026-07-17",75.81,77.22,75.05,75.93,1165353.184586],["2026-07-20",75.91,76.725,75.25,75.29,1286778.401177],["2026-07-21",74.97,75.25,73.48,74.69,1655305.94409],["2026-07-22",74.66,74.66,72.63,72.99,1151576.201949],["2026-07-23",72.27,72.725,70.08,70.17,1506175.620267],["2026-07-24",70.76,72.33,70.28,71.65,1916493.088569],["2026-07-27",72.41,73.73,72.11,72.37,1327642.693471],["2026-07-28",73.21,75.445,73.03,75.18,1337477.123034],["2026-07-29",75.32,78.035,74.99,77.69,2202544.47971],["2026-07-30",76,76.7399,74.04,75.83,1682119.050385],["2026-07-31",74.68,75.4,74.46,74.89,1805261.668385],["2026-08-03",73.89,76.69,73.89,75.44,1815444.714244],["2026-08-04",75.58,77.38,73.78,75.61,3242485.720923],["2026-08-05",70.22,71.07,63.05,65.48,8634172.59837],["2026-08-06",64.75,66.36,64.33,64.77,4377776.84608],["2026-08-07",64.6,64.99,63.24,63.54,3498492.143208],["2026-08-10",63.7,65,63.7,64.82,522348.463656],["2026-08-11",64.65,65.01,63.15,63.73,1566179.660855],["2026-08-12",63.5,64.72,63.45,63.95,2244748.727659],["2026-08-13",64.22,64.71,63.49,64.13,1767469.382382],["2026-08-14",64.46,65.265,64.26,64.79,1441466.29396]]}