{"t":"OGE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.8417,0.8538,0.8417,0.8417,26000.0],["1973-02-22",0.8457,0.8538,0.8457,0.8497,11600.0],["1973-02-23",0.8497,0.8538,0.8457,0.8457,13600.0],["1973-02-26",0.8457,0.8538,0.8457,0.8538,4000.0],["1973-02-27",0.8538,0.8538,0.8417,0.8497,5600.0],["1973-02-28",0.8497,0.8578,0.8457,0.8538,14000.0],["1973-03-01",0.8497,0.8497,0.8417,0.8417,12800.0],["1973-03-02",0.8417,0.8619,0.8417,0.8619,392800.0],["1973-03-05",0.8619,0.8619,0.8497,0.8538,44400.0],["1973-03-06",0.8538,0.8619,0.8497,0.8497,18400.0],["1973-03-07",0.8497,0.8578,0.8497,0.8578,18000.0],["1973-03-08",0.8578,0.8619,0.8538,0.8538,7200.0],["1973-03-09",0.8538,0.8659,0.8538,0.8578,24800.0],["1973-03-12",0.8578,0.8619,0.8538,0.8538,2000.0],["1973-03-13",0.8538,0.8619,0.8538,0.8578,10800.0],["1973-03-14",0.8578,0.8619,0.8538,0.8578,43200.0],["1973-03-15",0.8578,0.87,0.8578,0.8619,10800.0],["1973-03-16",0.8659,0.8659,0.8659,0.8659,2400.0],["1973-03-19",0.8659,0.87,0.8578,0.8619,14400.0],["1973-03-20",0.8619,0.87,0.8619,0.8619,10000.0],["1973-03-21",0.8619,0.8619,0.8497,0.8497,202400.0],["1973-03-22",0.8497,0.8619,0.8497,0.8619,54000.0],["1973-03-23",0.8578,0.8578,0.8497,0.8497,6000.0],["1973-03-26",0.8497,0.8538,0.8457,0.8457,21600.0],["1973-03-27",0.8457,0.8497,0.8417,0.8417,87600.0],["1973-03-28",0.8417,0.8457,0.8417,0.8457,37200.0],["1973-03-29",0.8457,0.8578,0.8417,0.8497,21200.0],["1973-03-30",0.8497,0.8578,0.8457,0.8578,5600.0],["1973-04-02",0.8578,0.8619,0.8417,0.8417,9200.0],["1973-04-03",0.8417,0.8417,0.8376,0.8376,3200.0],["1973-04-04",0.8484,0.8484,0.832,0.832,81200.0],["1973-04-05",0.8279,0.8279,0.8197,0.8197,11200.0],["1973-04-06",0.8197,0.832,0.8197,0.8197,12800.0],["1973-04-09",0.8238,0.832,0.8238,0.8238,2800.0],["1973-04-10",0.832,0.8443,0.832,0.8361,36800.0],["1973-04-11",0.8361,0.8361,0.8361,0.8361,56800.0],["1973-04-12",0.8361,0.8443,0.8361,0.8361,34000.0],["1973-04-13",0.8361,0.8361,0.8279,0.8361,105200.0],["1973-04-16",0.8361,0.8402,0.8238,0.8238,4000.0],["1973-04-17",0.8238,0.8361,0.8238,0.832,9600.0],["1973-04-18",0.832,0.8525,0.832,0.8525,23200.0],["1973-04-19",0.8607,0.8607,0.8607,0.8607,5200.0],["1973-04-23",0.8648,0.873,0.8648,0.873,15200.0],["1973-04-24",0.8689,0.8689,0.8607,0.8607,11200.0],["1973-04-25",0.8607,0.8648,0.8607,0.8607,12800.0],["1973-04-26",0.8607,0.8689,0.8607,0.8607,28000.0],["1973-04-27",0.8607,0.8607,0.8443,0.8443,14400.0],["1973-04-30",0.8443,0.8484,0.8443,0.8484,3600.0],["1973-05-01",0.8484,0.8484,0.8402,0.8402,12400.0],["1973-05-02",0.8484,0.8648,0.8484,0.8484,27200.0],["1973-05-03",0.8484,0.8484,0.8443,0.8443,16000.0],["1973-05-04",0.8525,0.8812,0.8525,0.8812,26800.0],["1973-05-07",0.8812,0.8812,0.8771,0.8812,2800.0],["1973-05-08",0.8812,0.8812,0.873,0.8771,13600.0],["1973-05-09",0.8771,0.8812,0.8771,0.8771,10000.0],["1973-05-10",0.8812,0.8812,0.8812,0.8812,4800.0],["1973-05-11",0.8812,0.8935,0.8812,0.8853,9200.0],["1973-05-14",0.8853,0.8853,0.8812,0.8812,2800.0],["1973-05-15",0.8853,0.8935,0.8853,0.8935,15600.0],["1973-05-16",0.8935,0.8935,0.8853,0.8935,22800.0],["1973-05-17",0.8935,0.8935,0.8812,0.8935,12400.0],["1973-05-18",0.8812,0.8812,0.8648,0.8648,7200.0],["1973-05-21",0.8607,0.8607,0.8525,0.8525,10000.0],["1973-05-22",0.8525,0.8607,0.8484,0.8484,6400.0],["1973-05-23",0.8484,0.8607,0.832,0.832,14400.0],["1973-05-24",0.832,0.8361,0.8279,0.8361,43600.0],["1973-05-25",0.8443,0.8689,0.8443,0.8689,166400.0],["1973-05-29",0.8566,0.8566,0.8484,0.8566,9200.0],["1973-05-30",0.8484,0.8484,0.832,0.8361,5600.0],["1973-05-31",0.8361,0.8361,0.832,0.832,10400.0],["1973-06-01",0.8402,0.8402,0.8402,0.8402,800.0],["1973-06-04",0.8402,0.8484,0.8279,0.8484,4000.0],["1973-06-05",0.8484,0.8607,0.832,0.832,8400.0],["1973-06-06",0.832,0.8443,0.832,0.832,10800.0],["1973-06-07",0.8402,0.8648,0.8402,0.8607,10800.0],["1973-06-08",0.8607,0.8689,0.8484,0.8648,20000.0],["1973-06-11",0.8607,0.8607,0.8566,0.8607,2400.0],["1973-06-12",0.8607,0.8689,0.8566,0.8566,8000.0],["1973-06-13",0.8566,0.8689,0.8566,0.8648,7600.0],["1973-06-14",0.8648,0.8812,0.8607,0.8607,5200.0],["1973-06-15",0.8607,0.8689,0.8607,0.8648,2000.0],["1973-06-18",0.8607,0.8607,0.8402,0.8402,11600.0],["1973-06-19",0.8484,0.8525,0.8484,0.8525,2800.0],["1973-06-20",0.8443,0.8443,0.8402,0.8402,2800.0],["1973-06-21",0.8402,0.8484,0.8402,0.8484,1200.0],["1973-06-22",0.8484,0.8607,0.8402,0.8443,10400.0],["1973-06-25",0.8443,0.8525,0.8361,0.8361,6800.0],["1973-06-26",0.8361,0.8443,0.8361,0.8443,20000.0],["1973-06-27",0.8443,0.8566,0.8402,0.8402,14000.0],["1973-06-28",0.8402,0.8566,0.8361,0.8525,9600.0],["1973-06-29",0.8525,0.8607,0.8443,0.8443,6000.0],["1973-07-02",0.8402,0.8402,0.8279,0.8361,6800.0],["1973-07-03",0.8361,0.8361,0.832,0.832,10800.0],["1973-07-05",0.832,0.8361,0.8156,0.8156,6800.0],["1973-07-06",0.8156,0.8279,0.8156,0.8197,4000.0],["1973-07-09",0.8197,0.8361,0.8197,0.8197,10000.0],["1973-07-10",0.8197,0.8443,0.8197,0.8443,8800.0],["1973-07-11",0.8443,0.8484,0.8402,0.8484,2800.0],["1973-07-12",0.8484,0.8607,0.8443,0.8607,23200.0],["1973-07-13",0.8566,0.8566,0.8443,0.8443,5600.0],["1973-07-16",0.8443,0.8484,0.8402,0.8484,6400.0],["1973-07-17",0.8443,0.8443,0.8238,0.8238,36000.0],["1973-07-18",0.8238,0.832,0.8238,0.8238,92800.0],["1973-07-19",0.8197,0.8197,0.8115,0.8197,10800.0],["1973-07-20",0.8197,0.832,0.8156,0.8197,5200.0],["1973-07-23",0.8197,0.8279,0.8033,0.8156,31600.0],["1973-07-24",0.8156,0.8197,0.8074,0.8115,13600.0],["1973-07-25",0.8156,0.8279,0.8156,0.8156,6400.0],["1973-07-26",0.8156,0.8197,0.8115,0.8115,35200.0],["1973-07-27",0.8115,0.8361,0.8115,0.8361,16000.0],["1973-07-30",0.832,0.832,0.8238,0.8238,15200.0],["1973-07-31",0.8238,0.832,0.8197,0.8197,14000.0],["1973-08-01",0.8197,0.8197,0.8115,0.8115,24800.0],["1973-08-02",0.8115,0.8115,0.7951,0.8033,8400.0],["1973-08-03",0.8033,0.8074,0.7951,0.7992,11600.0],["1973-08-06",0.7992,0.7992,0.7788,0.7788,44800.0],["1973-08-07",0.7788,0.791,0.7747,0.7747,111200.0],["1973-08-08",0.7747,0.7747,0.7665,0.7747,14400.0],["1973-08-09",0.7706,0.7706,0.7624,0.7665,5200.0],["1973-08-10",0.7624,0.7624,0.7542,0.7583,6400.0],["1973-08-13",0.746,0.746,0.7214,0.7378,17200.0],["1973-08-14",0.746,0.7542,0.746,0.7542,13200.0],["1973-08-15",0.7583,0.7706,0.7583,0.7583,12000.0],["1973-08-16",0.7583,0.7665,0.7583,0.7665,4800.0],["1973-08-17",0.7665,0.7665,0.7624,0.7665,18400.0],["1973-08-20",0.7706,0.7747,0.7706,0.7747,2400.0],["1973-08-21",0.7706,0.7706,0.7542,0.7542,41600.0],["1973-08-22",0.7542,0.7583,0.7542,0.7542,4800.0],["1973-08-23",0.7501,0.7501,0.7378,0.7501,64000.0],["1973-08-24",0.7501,0.7665,0.7419,0.7624,13200.0],["1973-08-27",0.7624,0.7665,0.7583,0.7624,10400.0],["1973-08-28",0.7624,0.7624,0.7337,0.7337,210000.0],["1973-08-29",0.7378,0.7501,0.7378,0.7501,103200.0],["1973-08-30",0.7501,0.7501,0.7378,0.7419,536400.0],["1973-08-31",0.746,0.7501,0.746,0.7501,14400.0],["1973-09-04",0.7501,0.7501,0.7419,0.746,15600.0],["1973-09-05",0.746,0.746,0.7378,0.746,20000.0],["1973-09-06",0.746,0.7665,0.7419,0.7665,400800.0],["1973-09-07",0.7665,0.8115,0.7665,0.8115,71200.0],["1973-09-10",0.8115,0.8115,0.791,0.7951,14000.0],["1973-09-11",0.7951,0.8033,0.791,0.791,8000.0],["1973-09-12",0.791,0.791,0.7747,0.7829,56000.0],["1973-09-13",0.7829,0.7829,0.7747,0.7788,10800.0],["1973-09-14",0.7788,0.7788,0.7706,0.7747,4800.0],["1973-09-17",0.7747,0.7788,0.7706,0.7788,6000.0],["1973-09-18",0.7788,0.7788,0.7706,0.7788,6000.0],["1973-09-19",0.7788,0.791,0.7788,0.7869,29600.0],["1973-09-20",0.791,0.7951,0.791,0.7951,8000.0],["1973-09-21",0.7992,0.8033,0.7992,0.7992,9600.0],["1973-09-24",0.7992,0.8074,0.7992,0.8074,33200.0],["1973-09-25",0.8115,0.8525,0.8115,0.8443,25600.0],["1973-09-26",0.8484,0.9058,0.8484,0.8853,83600.0],["1973-09-27",0.8853,0.8894,0.8771,0.8812,9200.0],["1973-09-28",0.8689,0.8689,0.8607,0.8607,10000.0],["1973-10-01",0.8607,0.8689,0.8607,0.8607,4400.0],["1973-10-02",0.8607,0.8648,0.8402,0.8525,18400.0],["1973-10-03",0.832,0.832,0.8197,0.8279,20800.0],["1973-10-04",0.8279,0.832,0.8197,0.8279,20800.0],["1973-10-05",0.8279,0.8361,0.8279,0.8361,9600.0],["1973-10-08",0.832,0.832,0.8279,0.8279,1200.0],["1973-10-09",0.8279,0.8361,0.8197,0.8238,55200.0],["1973-10-10",0.8238,0.8279,0.8197,0.8197,10800.0],["1973-10-11",0.8197,0.8279,0.8156,0.8197,40000.0],["1973-10-12",0.8197,0.8238,0.8115,0.8115,13600.0],["1973-10-15",0.8115,0.8156,0.8033,0.8033,22800.0],["1973-10-16",0.8033,0.8115,0.7992,0.8115,8400.0],["1973-10-17",0.8115,0.8115,0.7992,0.7992,2000.0],["1973-10-18",0.7992,0.7992,0.7706,0.7788,20400.0],["1973-10-19",0.7665,0.7665,0.7542,0.7624,8400.0],["1973-10-22",0.7542,0.7542,0.7419,0.7419,89200.0],["1973-10-23",0.7501,0.7665,0.7501,0.7665,14800.0],["1973-10-24",0.7665,0.7747,0.7542,0.7706,14800.0],["1973-10-25",0.7706,0.7706,0.7624,0.7624,8400.0],["1973-10-26",0.7624,0.7665,0.7542,0.7542,8000.0],["1973-10-29",0.7542,0.7583,0.7501,0.7542,12000.0],["1973-10-30",0.7542,0.7624,0.7542,0.7542,12000.0],["1973-10-31",0.7542,0.7583,0.7501,0.7501,6400.0],["1973-11-01",0.7501,0.7501,0.746,0.7501,2800.0],["1973-11-02",0.746,0.746,0.7378,0.7378,94800.0],["1973-11-05",0.7296,0.7296,0.7214,0.7296,12000.0],["1973-11-06",0.7214,0.7214,0.7132,0.7132,20800.0],["1973-11-07",0.7132,0.7214,0.7132,0.7173,22800.0],["1973-11-08",0.7214,0.7337,0.7214,0.7214,20400.0],["1973-11-09",0.7214,0.7255,0.6968,0.7009,120000.0],["1973-11-12",0.6968,0.6968,0.6886,0.6886,62400.0],["1973-11-13",0.6886,0.6886,0.664,0.6681,88400.0],["1973-11-14",0.6681,0.6763,0.6558,0.6558,24400.0],["1973-11-15",0.6558,0.6681,0.6394,0.6517,24400.0],["1973-11-16",0.6599,0.6763,0.6599,0.6722,52400.0],["1973-11-19",0.6599,0.6599,0.6312,0.6312,25600.0],["1973-11-20",0.6312,0.6476,0.6312,0.6394,41600.0],["1973-11-21",0.6476,0.6886,0.6476,0.6886,161200.0],["1973-11-23",0.6845,0.6845,0.6763,0.6763,2000.0],["1973-11-26",0.6763,0.6804,0.6681,0.6681,15200.0],["1973-11-27",0.6599,0.6599,0.6476,0.6476,17200.0],["1973-11-28",0.6558,0.6763,0.6558,0.6763,9200.0],["1973-11-29",0.6763,0.6763,0.6722,0.6722,6000.0],["1973-11-30",0.6722,0.6804,0.664,0.6804,18800.0],["1973-12-03",0.6804,0.6804,0.6599,0.6599,17200.0],["1973-12-04",0.6599,0.6722,0.6271,0.6271,16000.0],["1973-12-05",0.6271,0.6353,0.6148,0.6312,103200.0],["1973-12-06",0.6312,0.6476,0.6271,0.6394,5600.0],["1973-12-07",0.6394,0.6845,0.6394,0.6845,138800.0],["1973-12-10",0.6845,0.7009,0.6599,0.7009,15200.0],["1973-12-11",0.7009,0.7173,0.7009,0.7173,19600.0],["1973-12-12",0.6968,0.6968,0.6722,0.6804,23600.0],["1973-12-13",0.6804,0.6804,0.6722,0.6804,18000.0],["1973-12-14",0.6804,0.6804,0.6517,0.6681,42800.0],["1973-12-17",0.664,0.664,0.6271,0.6353,32000.0],["1973-12-18",0.6353,0.6886,0.6353,0.6886,59600.0],["1973-12-19",0.6886,0.7214,0.6886,0.6968,22000.0],["1973-12-20",0.7009,0.7173,0.7009,0.7009,16000.0],["1973-12-21",0.7009,0.7132,0.6927,0.7132,10000.0],["1973-12-24",0.7255,0.7378,0.7255,0.7378,30800.0],["1973-12-26",0.7501,0.7542,0.7501,0.7501,50000.0],["1973-12-27",0.7501,0.7501,0.7419,0.7419,94400.0],["1973-12-28",0.7296,0.7296,0.7296,0.7296,16800.0],["1973-12-31",0.7296,0.7501,0.7296,0.7419,27200.0],["1974-01-02",0.7419,0.7665,0.7296,0.7665,2400.0],["1974-01-03",0.7706,0.8033,0.7706,0.7869,16400.0],["1974-01-04",0.7747,0.7747,0.7624,0.7747,58800.0],["1974-01-07",0.7747,0.7829,0.7665,0.7665,2800.0],["1974-01-08",0.7665,0.7747,0.7542,0.7706,14400.0],["1974-01-09",0.7706,0.7706,0.7378,0.7378,10400.0],["1974-01-10",0.7296,0.7296,0.7214,0.7214,24000.0],["1974-01-11",0.7214,0.7214,0.7091,0.7091,8400.0],["1974-01-14",0.7091,0.7091,0.705,0.7091,47600.0],["1974-01-15",0.7132,0.7296,0.7132,0.7214,10800.0],["1974-01-16",0.7214,0.7296,0.7214,0.7214,4000.0],["1974-01-17",0.7214,0.7337,0.7214,0.7214,18800.0],["1974-01-18",0.7214,0.7255,0.7214,0.7214,9600.0],["1974-01-21",0.7214,0.7214,0.7214,0.7214,7200.0],["1974-01-22",0.7214,0.7296,0.7132,0.7296,13600.0],["1974-01-23",0.7296,0.7419,0.7296,0.7378,6000.0],["1974-01-24",0.7337,0.7337,0.7255,0.7296,5200.0],["1974-01-25",0.7296,0.7378,0.7214,0.7214,42400.0],["1974-01-28",0.7214,0.7296,0.7214,0.7296,36400.0],["1974-01-29",0.7255,0.7255,0.7214,0.7214,4800.0],["1974-01-30",0.7296,0.7378,0.7296,0.7296,5200.0],["1974-01-31",0.7296,0.7501,0.7296,0.746,10400.0],["1974-02-01",0.7419,0.7419,0.7214,0.7214,4400.0],["1974-02-04",0.7214,0.7296,0.7091,0.7132,12800.0],["1974-02-05",0.7091,0.7091,0.7091,0.7091,2000.0],["1974-02-06",0.7091,0.7091,0.6968,0.705,22800.0],["1974-02-07",0.705,0.705,0.6722,0.6886,39200.0],["1974-02-08",0.6804,0.6804,0.6681,0.6681,29600.0],["1974-02-11",0.6681,0.6722,0.664,0.664,16000.0],["1974-02-12",0.664,0.664,0.6599,0.664,9200.0],["1974-02-13",0.664,0.6722,0.664,0.664,24000.0],["1974-02-14",0.664,0.6722,0.6558,0.6558,36800.0],["1974-02-15",0.6558,0.6599,0.6517,0.6558,11200.0],["1974-02-19",0.6558,0.6558,0.6517,0.6558,12400.0],["1974-02-20",0.6558,0.6558,0.6517,0.6558,20400.0],["1974-02-21",0.6558,0.6558,0.6476,0.6558,24800.0],["1974-02-22",0.6558,0.6681,0.6517,0.664,34800.0],["1974-02-25",0.664,0.6722,0.664,0.6722,4800.0],["1974-02-26",0.6722,0.6722,0.6599,0.6722,9200.0],["1974-02-27",0.6722,0.6722,0.6558,0.6558,9600.0],["1974-02-28",0.6558,0.6558,0.6476,0.6558,196000.0],["1974-03-01",0.6558,0.6558,0.6476,0.6558,15200.0],["1974-03-04",0.6517,0.6517,0.6394,0.6435,35200.0],["1974-03-05",0.6435,0.6517,0.6394,0.6517,82000.0],["1974-03-06",0.6476,0.6476,0.6394,0.6476,424800.0],["1974-03-07",0.6476,0.6558,0.6476,0.6558,14400.0],["1974-03-08",0.6558,0.6558,0.6435,0.6476,16800.0],["1974-03-11",0.6476,0.6558,0.6394,0.6394,33600.0],["1974-03-12",0.6394,0.6394,0.6353,0.6394,144400.0],["1974-03-13",0.6394,0.6476,0.6353,0.6353,66800.0],["1974-03-14",0.6394,0.6476,0.6394,0.6435,32000.0],["1974-03-15",0.6435,0.6476,0.6353,0.6394,22800.0],["1974-03-18",0.6394,0.6394,0.6312,0.6394,29600.0],["1974-03-19",0.6394,0.6394,0.6271,0.6353,23600.0],["1974-03-20",0.6353,0.6435,0.623,0.6394,42800.0],["1974-03-21",0.6394,0.6435,0.6353,0.6353,30800.0],["1974-03-22",0.6353,0.6435,0.6312,0.6353,55200.0],["1974-03-25",0.6394,0.6476,0.6394,0.6476,14400.0],["1974-03-26",0.6476,0.6476,0.6394,0.6394,15600.0],["1974-03-27",0.6394,0.6435,0.6271,0.6271,25200.0],["1974-03-28",0.6271,0.6353,0.623,0.6312,27600.0],["1974-03-29",0.6312,0.6394,0.6312,0.6353,10000.0],["1974-04-01",0.6353,0.6394,0.623,0.6353,29600.0],["1974-04-02",0.6353,0.6353,0.623,0.6353,56800.0],["1974-04-03",0.6353,0.6435,0.6353,0.6353,26800.0],["1974-04-04",0.6271,0.6271,0.623,0.6271,8800.0],["1974-04-05",0.6271,0.6271,0.623,0.6271,12000.0],["1974-04-08",0.6271,0.6271,0.6189,0.623,10400.0],["1974-04-09",0.623,0.6312,0.6189,0.6189,13600.0],["1974-04-10",0.6189,0.623,0.6189,0.623,134000.0],["1974-04-11",0.6189,0.6189,0.6107,0.6189,26800.0],["1974-04-15",0.6189,0.6189,0.6107,0.6107,30800.0],["1974-04-16",0.6107,0.623,0.6107,0.623,34800.0],["1974-04-17",0.623,0.6312,0.623,0.6312,69200.0],["1974-04-18",0.6312,0.6353,0.6271,0.6353,28400.0],["1974-04-19",0.6271,0.6271,0.6148,0.6271,55600.0],["1974-04-22",0.6271,0.6312,0.6148,0.6148,15600.0],["1974-04-23",0.6107,0.6107,0.5984,0.5984,19600.0],["1974-04-24",0.5984,0.6107,0.5943,0.5943,30400.0],["1974-04-25",0.5943,0.5984,0.5861,0.5902,40400.0],["1974-04-26",0.5902,0.6107,0.5902,0.6025,28000.0],["1974-04-29",0.6025,0.6066,0.5984,0.6066,32000.0],["1974-04-30",0.6025,0.6025,0.5943,0.5984,7200.0],["1974-05-01",0.5984,0.6107,0.5902,0.6107,10400.0],["1974-05-02",0.6107,0.6189,0.6066,0.6189,62000.0],["1974-05-03",0.6148,0.6148,0.6025,0.6025,12000.0],["1974-05-06",0.6025,0.6107,0.5984,0.5984,8000.0],["1974-05-07",0.5984,0.6066,0.5943,0.5943,6800.0],["1974-05-08",0.5943,0.6025,0.5902,0.5902,20000.0],["1974-05-09",0.5902,0.6066,0.5902,0.6066,57200.0],["1974-05-10",0.6066,0.623,0.6025,0.6066,21600.0],["1974-05-13",0.6066,0.6066,0.5943,0.5984,20800.0],["1974-05-14",0.5984,0.6107,0.5943,0.6066,11200.0],["1974-05-15",0.6066,0.6107,0.5984,0.6107,7200.0],["1974-05-16",0.6107,0.6189,0.5984,0.6189,12400.0],["1974-05-17",0.6189,0.6353,0.6189,0.623,9200.0],["1974-05-20",0.623,0.6353,0.6189,0.623,8400.0],["1974-05-21",0.623,0.6271,0.6107,0.6107,4800.0],["1974-05-22",0.6107,0.6107,0.5943,0.6025,342400.0],["1974-05-23",0.6025,0.6107,0.5902,0.6107,14000.0],["1974-05-24",0.6107,0.6107,0.5984,0.6107,32800.0],["1974-05-28",0.6107,0.6107,0.5984,0.5984,24400.0],["1974-05-29",0.5984,0.6025,0.5738,0.5861,32000.0],["1974-05-30",0.5861,0.6025,0.5779,0.6025,20000.0],["1974-05-31",0.6025,0.6066,0.582,0.582,24400.0],["1974-06-03",0.5902,0.6066,0.5902,0.6066,16400.0],["1974-06-04",0.6107,0.6189,0.6107,0.6189,10800.0],["1974-06-05",0.6148,0.6148,0.6066,0.6066,52400.0],["1974-06-06",0.6066,0.6148,0.6025,0.6025,12800.0],["1974-06-07",0.6025,0.6148,0.5902,0.5984,25200.0],["1974-06-10",0.5984,0.6189,0.5902,0.6107,22000.0],["1974-06-11",0.6107,0.6107,0.5943,0.5984,8800.0],["1974-06-12",0.5902,0.5902,0.5861,0.5861,25200.0],["1974-06-13",0.5943,0.6148,0.5943,0.6148,6400.0],["1974-06-14",0.6148,0.6148,0.5943,0.5943,9200.0],["1974-06-17",0.5943,0.5984,0.5902,0.5984,10400.0],["1974-06-18",0.5984,0.6025,0.5902,0.5902,5200.0],["1974-06-19",0.5902,0.5984,0.5902,0.5984,7200.0],["1974-06-20",0.5984,0.6025,0.5902,0.5984,16400.0],["1974-06-21",0.5984,0.5984,0.5902,0.5984,10400.0],["1974-06-24",0.5943,0.5943,0.5902,0.5902,7200.0],["1974-06-25",0.5902,0.5984,0.5902,0.5984,9600.0],["1974-06-26",0.5984,0.6025,0.5902,0.6025,66400.0],["1974-06-27",0.6066,0.6148,0.6066,0.6066,40400.0],["1974-06-28",0.6066,0.6148,0.5943,0.6148,9600.0],["1974-07-01",0.6148,0.6189,0.6025,0.6025,10400.0],["1974-07-02",0.5984,0.5984,0.5861,0.5902,26400.0],["1974-07-03",0.5861,0.5861,0.5738,0.5779,8800.0],["1974-07-05",0.5779,0.5861,0.5779,0.582,16000.0],["1974-07-08",0.5779,0.5779,0.5738,0.5738,16800.0],["1974-07-09",0.5738,0.5779,0.5738,0.5779,17200.0],["1974-07-10",0.5779,0.582,0.5656,0.5656,20400.0],["1974-07-11",0.5656,0.5656,0.5574,0.5574,18800.0],["1974-07-12",0.5656,0.582,0.5656,0.582,24400.0],["1974-07-15",0.5861,0.5902,0.5861,0.5861,6400.0],["1974-07-16",0.5861,0.5861,0.5779,0.5861,77600.0],["1974-07-17",0.5861,0.5943,0.5861,0.5943,16400.0],["1974-07-18",0.5943,0.6107,0.5902,0.6066,21600.0],["1974-07-19",0.623,0.6394,0.623,0.6353,24400.0],["1974-07-22",0.6353,0.6435,0.6353,0.6435,22000.0],["1974-07-23",0.6476,0.6722,0.6476,0.6517,66800.0],["1974-07-24",0.664,0.6845,0.664,0.6845,21600.0],["1974-07-25",0.6804,0.6804,0.6558,0.6558,27200.0],["1974-07-26",0.6599,0.664,0.6599,0.6599,13200.0],["1974-07-29",0.6476,0.6476,0.6476,0.6476,10800.0],["1974-07-30",0.6476,0.6599,0.6476,0.6476,17600.0],["1974-07-31",0.6476,0.6517,0.6312,0.6312,32400.0],["1974-08-01",0.6312,0.6394,0.6271,0.6312,22400.0],["1974-08-02",0.6353,0.6435,0.6353,0.6435,3200.0],["1974-08-05",0.6435,0.6435,0.6353,0.6353,29200.0],["1974-08-06",0.6353,0.6435,0.6353,0.6394,11600.0],["1974-08-07",0.6394,0.6476,0.6353,0.6353,10000.0],["1974-08-08",0.6394,0.6517,0.6394,0.6476,23200.0],["1974-08-09",0.6394,0.6394,0.6394,0.6394,8000.0],["1974-08-12",0.6435,0.6435,0.6435,0.6435,400.0],["1974-08-13",0.6353,0.6353,0.6271,0.6312,152800.0],["1974-08-14",0.6312,0.6312,0.623,0.6271,3200.0],["1974-08-15",0.6271,0.6271,0.6189,0.6189,3200.0],["1974-08-16",0.6189,0.6189,0.6189,0.6189,0.0],["1974-08-19",0.6148,0.6148,0.5943,0.6025,80800.0],["1974-08-20",0.5984,0.5984,0.5943,0.5943,8800.0],["1974-08-21",0.5943,0.6066,0.5943,0.6025,210000.0],["1974-08-22",0.5984,0.5984,0.5902,0.5943,10800.0],["1974-08-23",0.5943,0.5984,0.5902,0.5984,18800.0],["1974-08-26",0.5984,0.6025,0.5902,0.5902,14000.0],["1974-08-27",0.5902,0.6066,0.5902,0.5902,10400.0],["1974-08-28",0.5902,0.5984,0.5902,0.5984,3600.0],["1974-08-29",0.5984,0.5984,0.5902,0.5902,12000.0],["1974-08-30",0.5902,0.5902,0.582,0.582,274800.0],["1974-09-03",0.582,0.582,0.5779,0.5779,6000.0],["1974-09-04",0.5779,0.582,0.5738,0.582,14800.0],["1974-09-05",0.582,0.582,0.5738,0.5738,42800.0],["1974-09-06",0.5738,0.582,0.5697,0.5738,11200.0],["1974-09-09",0.5738,0.5738,0.5656,0.5697,3600.0],["1974-09-10",0.5656,0.5656,0.5574,0.5574,19200.0],["1974-09-11",0.5492,0.5492,0.5369,0.5369,5200.0],["1974-09-12",0.5246,0.5246,0.4918,0.4918,64400.0],["1974-09-13",0.4918,0.5246,0.4918,0.5164,29600.0],["1974-09-16",0.5164,0.5328,0.5041,0.5328,15200.0],["1974-09-17",0.5328,0.5369,0.5205,0.5328,18800.0],["1974-09-18",0.5328,0.5451,0.5246,0.5246,13200.0],["1974-09-19",0.5246,0.541,0.5246,0.5328,14000.0],["1974-09-20",0.5328,0.541,0.5246,0.541,13200.0],["1974-09-23",0.541,0.5533,0.541,0.5533,7200.0],["1974-09-24",0.5533,0.5533,0.5492,0.5492,1600.0],["1974-09-25",0.5492,0.5615,0.5451,0.5574,6000.0],["1974-09-26",0.5451,0.5451,0.541,0.541,5200.0],["1974-09-27",0.541,0.541,0.5328,0.5328,3200.0],["1974-09-30",0.5328,0.5492,0.5328,0.5492,6800.0],["1974-10-01",0.5492,0.5533,0.5246,0.5369,260800.0],["1974-10-02",0.5369,0.541,0.5205,0.5328,18800.0],["1974-10-03",0.5246,0.5246,0.5041,0.5082,18000.0],["1974-10-04",0.5082,0.5082,0.4959,0.5082,50000.0],["1974-10-07",0.5082,0.5246,0.5041,0.5246,38000.0],["1974-10-08",0.5246,0.5246,0.5205,0.5205,8800.0],["1974-10-09",0.5205,0.541,0.5123,0.5328,127200.0],["1974-10-10",0.5328,0.5574,0.5246,0.5574,212000.0],["1974-10-11",0.5574,0.5615,0.5451,0.5574,85600.0],["1974-10-14",0.5574,0.623,0.5574,0.6148,28800.0],["1974-10-15",0.6148,0.6189,0.6025,0.6148,97600.0],["1974-10-16",0.6148,0.6148,0.6066,0.6148,6000.0],["1974-10-17",0.6107,0.6107,0.6025,0.6025,15600.0],["1974-10-18",0.6066,0.6107,0.6066,0.6066,5200.0],["1974-10-21",0.6066,0.6107,0.582,0.582,10800.0],["1974-10-22",0.582,0.5861,0.5779,0.582,12000.0],["1974-10-23",0.582,0.582,0.5738,0.5738,4800.0],["1974-10-24",0.5738,0.5738,0.5574,0.5615,11600.0],["1974-10-25",0.5615,0.5697,0.5615,0.5615,2800.0],["1974-10-28",0.5574,0.5574,0.5574,0.5574,6000.0],["1974-10-29",0.5574,0.5861,0.5574,0.5861,62800.0],["1974-10-30",0.5902,0.6107,0.5902,0.6066,55200.0],["1974-10-31",0.6066,0.6066,0.5984,0.6025,109200.0],["1974-11-01",0.6025,0.6025,0.5861,0.5943,24000.0],["1974-11-04",0.5943,0.5984,0.582,0.5984,56400.0],["1974-11-05",0.5984,0.6025,0.5984,0.5984,1600.0],["1974-11-06",0.6025,0.6148,0.6025,0.6107,17200.0],["1974-11-07",0.6107,0.6189,0.6107,0.6148,43200.0],["1974-11-08",0.6148,0.623,0.6148,0.623,88000.0],["1974-11-11",0.623,0.6312,0.623,0.6312,11200.0],["1974-11-12",0.6312,0.6353,0.6189,0.6189,11600.0],["1974-11-13",0.6189,0.6312,0.6148,0.6271,202800.0],["1974-11-14",0.6271,0.6394,0.623,0.6353,16400.0],["1974-11-15",0.6353,0.6353,0.6353,0.6353,2400.0],["1974-11-18",0.6312,0.6312,0.623,0.623,10000.0],["1974-11-19",0.6148,0.6148,0.6066,0.6066,11200.0],["1974-11-20",0.6148,0.6435,0.6148,0.6353,16000.0],["1974-11-21",0.623,0.623,0.6148,0.6148,10000.0],["1974-11-22",0.6148,0.6271,0.6148,0.6148,62800.0],["1974-11-25",0.623,0.6353,0.623,0.6271,18400.0],["1974-11-26",0.623,0.623,0.6107,0.6107,5200.0],["1974-11-27",0.6107,0.623,0.6066,0.623,20800.0],["1974-11-29",0.623,0.623,0.6148,0.623,8800.0],["1974-12-02",0.6189,0.6189,0.6025,0.6107,16000.0],["1974-12-03",0.6066,0.6066,0.5943,0.5943,2800.0],["1974-12-04",0.5984,0.6025,0.5984,0.6025,7600.0],["1974-12-05",0.5984,0.5984,0.5861,0.5861,16800.0],["1974-12-06",0.5861,0.5943,0.5451,0.5451,69600.0],["1974-12-09",0.5451,0.5615,0.541,0.5615,36000.0],["1974-12-10",0.5656,0.5902,0.5656,0.582,16400.0],["1974-12-11",0.582,0.6066,0.5779,0.6025,18000.0],["1974-12-12",0.6025,0.6066,0.5861,0.6025,16800.0],["1974-12-13",0.6025,0.6066,0.5902,0.5943,150400.0],["1974-12-16",0.5943,0.6066,0.5943,0.5984,66800.0],["1974-12-17",0.5984,0.6066,0.5984,0.5984,58000.0],["1974-12-18",0.5984,0.6066,0.5984,0.5984,13200.0],["1974-12-19",0.5984,0.6066,0.5984,0.6066,30000.0],["1974-12-20",0.6066,0.6107,0.582,0.582,12800.0],["1974-12-23",0.582,0.5984,0.5697,0.5902,84800.0],["1974-12-24",0.5902,0.6025,0.5779,0.5861,14800.0],["1974-12-26",0.5861,0.5861,0.5779,0.5779,3200.0],["1974-12-27",0.5779,0.5984,0.5779,0.5779,12000.0],["1974-12-30",0.5779,0.582,0.5615,0.5738,22400.0],["1974-12-31",0.5738,0.5943,0.5615,0.5943,18400.0],["1975-01-02",0.5943,0.6025,0.5943,0.6025,8000.0],["1975-01-03",0.6025,0.6148,0.5943,0.6107,44400.0],["1975-01-06",0.6107,0.6435,0.6107,0.6435,30000.0],["1975-01-07",0.6435,0.6435,0.6312,0.6394,7200.0],["1975-01-08",0.6394,0.6435,0.6312,0.6312,11600.0],["1975-01-09",0.6312,0.6476,0.6271,0.6476,10400.0],["1975-01-10",0.6558,0.6722,0.6558,0.6722,36800.0],["1975-01-13",0.6722,0.6968,0.6722,0.6804,20800.0],["1975-01-14",0.6804,0.6845,0.6763,0.6845,7200.0],["1975-01-15",0.6845,0.6968,0.6845,0.6927,66000.0],["1975-01-16",0.6927,0.6968,0.6886,0.6886,13200.0],["1975-01-17",0.6886,0.6968,0.6804,0.6804,13600.0],["1975-01-20",0.6804,0.6886,0.6722,0.6845,34400.0],["1975-01-21",0.6845,0.6886,0.6804,0.6886,24800.0],["1975-01-22",0.6845,0.6845,0.6722,0.6722,10000.0],["1975-01-23",0.6722,0.6845,0.6558,0.6599,143200.0],["1975-01-24",0.6599,0.6681,0.6558,0.6681,22800.0],["1975-01-27",0.6681,0.6845,0.6681,0.6845,54800.0],["1975-01-28",0.6845,0.6927,0.6599,0.6845,106000.0],["1975-01-29",0.6845,0.6968,0.6722,0.6968,27600.0],["1975-01-30",0.6927,0.6927,0.6763,0.6763,182000.0],["1975-01-31",0.6681,0.6681,0.6558,0.6681,31600.0],["1975-02-03",0.6681,0.6681,0.6558,0.6681,35200.0],["1975-02-04",0.6681,0.6722,0.6517,0.664,85600.0],["1975-02-05",0.6681,0.6763,0.6681,0.6763,33600.0],["1975-02-06",0.6804,0.6845,0.6804,0.6804,70800.0],["1975-02-07",0.6804,0.6804,0.6763,0.6804,18400.0],["1975-02-10",0.6845,0.6886,0.6845,0.6886,117200.0],["1975-02-11",0.6886,0.6886,0.6804,0.6804,21200.0],["1975-02-12",0.6804,0.6845,0.6763,0.6845,18400.0],["1975-02-13",0.6845,0.6927,0.6763,0.6763,225600.0],["1975-02-14",0.6845,0.6886,0.6845,0.6886,23600.0],["1975-02-18",0.6968,0.7009,0.6968,0.7009,66000.0],["1975-02-19",0.7009,0.7009,0.6927,0.7009,11600.0],["1975-02-20",0.7009,0.705,0.6968,0.6968,18000.0],["1975-02-21",0.6968,0.7091,0.6927,0.705,24800.0],["1975-02-24",0.705,0.705,0.6968,0.705,11600.0],["1975-02-25",0.705,0.705,0.7009,0.705,48800.0],["1975-02-26",0.705,0.7132,0.7009,0.7132,16400.0],["1975-02-27",0.7132,0.7132,0.7132,0.7132,6800.0],["1975-02-28",0.7091,0.7091,0.705,0.705,7200.0],["1975-03-03",0.7091,0.7214,0.7091,0.7132,9200.0],["1975-03-04",0.7132,0.7214,0.7091,0.7173,12400.0],["1975-03-05",0.7173,0.7337,0.7173,0.7337,13600.0],["1975-03-06",0.7337,0.7337,0.7214,0.7214,21200.0],["1975-03-07",0.7214,0.7296,0.7214,0.7255,4400.0],["1975-03-10",0.7255,0.7296,0.7255,0.7255,11200.0],["1975-03-11",0.7255,0.7296,0.7214,0.7214,21600.0],["1975-03-12",0.7132,0.7132,0.705,0.705,83200.0],["1975-03-13",0.6968,0.6968,0.6968,0.6968,80400.0],["1975-03-14",0.6968,0.7173,0.6968,0.7009,16800.0],["1975-03-17",0.7009,0.705,0.7009,0.7009,5600.0],["1975-03-18",0.6968,0.6968,0.6927,0.6927,141200.0],["1975-03-19",0.6927,0.6927,0.6845,0.6845,10000.0],["1975-03-20",0.6845,0.6845,0.6763,0.6804,12000.0],["1975-03-21",0.6804,0.6845,0.6722,0.6845,37200.0],["1975-03-24",0.6804,0.6804,0.6722,0.6804,8400.0],["1975-03-25",0.6804,0.6804,0.6681,0.6763,13200.0],["1975-03-26",0.6763,0.6763,0.6763,0.6763,5600.0],["1975-03-27",0.6763,0.6804,0.6599,0.6722,134400.0],["1975-03-31",0.6722,0.6763,0.6681,0.6722,12800.0],["1975-04-01",0.6722,0.6722,0.664,0.6722,9600.0],["1975-04-02",0.6681,0.6681,0.6599,0.6681,18400.0],["1975-04-03",0.6681,0.6681,0.6599,0.664,11600.0],["1975-04-04",0.6558,0.6558,0.6394,0.6394,13600.0],["1975-04-07",0.6394,0.6394,0.6066,0.6066,156000.0],["1975-04-08",0.6066,0.6107,0.6066,0.6107,7600.0],["1975-04-09",0.6189,0.623,0.6189,0.623,30000.0],["1975-04-10",0.623,0.6353,0.6189,0.6353,33600.0],["1975-04-11",0.6353,0.6353,0.6353,0.6353,0.0],["1975-04-14",0.6271,0.6271,0.6148,0.6189,9200.0],["1975-04-15",0.6189,0.6189,0.5984,0.6066,424800.0],["1975-04-16",0.6066,0.6066,0.5902,0.5984,13600.0],["1975-04-17",0.5984,0.5984,0.5779,0.5943,68000.0],["1975-04-18",0.5943,0.5943,0.5902,0.5943,46000.0],["1975-04-21",0.5943,0.5984,0.5861,0.5984,21200.0],["1975-04-22",0.5984,0.5984,0.5902,0.5984,28000.0],["1975-04-23",0.5984,0.6025,0.5902,0.5902,56400.0],["1975-04-24",0.5902,0.5943,0.5902,0.5943,42800.0],["1975-04-25",0.5943,0.5984,0.5902,0.5902,10400.0],["1975-04-28",0.5902,0.5943,0.5861,0.5902,17200.0],["1975-04-29",0.5902,0.5943,0.5861,0.5943,13200.0],["1975-04-30",0.5902,0.5902,0.582,0.5902,34800.0],["1975-05-01",0.5902,0.6025,0.582,0.5984,46800.0],["1975-05-02",0.6025,0.6107,0.6025,0.6107,79200.0],["1975-05-05",0.6107,0.6189,0.6066,0.6189,15600.0],["1975-05-06",0.6189,0.6271,0.6107,0.623,18400.0],["1975-05-07",0.623,0.623,0.6066,0.6066,14000.0],["1975-05-08",0.6148,0.6271,0.6148,0.623,15200.0],["1975-05-09",0.623,0.6353,0.6189,0.6353,69600.0],["1975-05-12",0.6353,0.6517,0.6312,0.6517,43200.0],["1975-05-13",0.6558,0.6681,0.6558,0.6558,5200.0],["1975-05-14",0.6558,0.6558,0.6476,0.6476,46800.0],["1975-05-15",0.6558,0.6681,0.6558,0.6681,34000.0],["1975-05-16",0.6681,0.6681,0.6435,0.6517,20400.0],["1975-05-19",0.6517,0.6558,0.6476,0.6558,11600.0],["1975-05-20",0.6558,0.6558,0.6312,0.6312,96800.0],["1975-05-21",0.6394,0.6476,0.6394,0.6435,13200.0],["1975-05-22",0.6435,0.6517,0.6312,0.6517,19600.0],["1975-05-23",0.6517,0.664,0.6476,0.6558,68800.0],["1975-05-27",0.6558,0.6558,0.6435,0.6476,27600.0],["1975-05-28",0.6476,0.6599,0.6476,0.6558,126000.0],["1975-05-29",0.664,0.6763,0.664,0.6722,13200.0],["1975-05-30",0.6722,0.6845,0.6722,0.6845,16000.0],["1975-06-02",0.6968,0.7337,0.6968,0.7132,65200.0],["1975-06-03",0.7173,0.7255,0.7173,0.7214,89600.0],["1975-06-04",0.7214,0.7255,0.7132,0.7255,38400.0],["1975-06-05",0.7214,0.7214,0.7091,0.7214,17600.0],["1975-06-06",0.7214,0.7296,0.7173,0.7214,163200.0],["1975-06-09",0.7214,0.7337,0.7214,0.7255,18400.0],["1975-06-10",0.7255,0.7255,0.6968,0.6968,39600.0],["1975-06-11",0.7009,0.7132,0.7009,0.7132,21200.0],["1975-06-12",0.7132,0.7173,0.705,0.705,14400.0],["1975-06-13",0.705,0.705,0.6886,0.705,123200.0],["1975-06-16",0.705,0.7132,0.6968,0.7132,58400.0],["1975-06-17",0.7173,0.7255,0.7173,0.7214,20800.0],["1975-06-18",0.7214,0.7419,0.7214,0.7337,76800.0],["1975-06-19",0.7337,0.7542,0.7296,0.7542,28800.0],["1975-06-20",0.7542,0.7624,0.7419,0.7624,101600.0],["1975-06-23",0.7624,0.7992,0.7624,0.7992,74000.0],["1975-06-24",0.7992,0.8074,0.7951,0.8033,76000.0],["1975-06-25",0.8074,0.8115,0.8074,0.8074,84400.0],["1975-06-26",0.8115,0.8197,0.8115,0.8156,146400.0],["1975-06-27",0.8156,0.8238,0.8156,0.8156,631200.0],["1975-06-30",0.8156,0.8197,0.8115,0.8197,30800.0],["1975-07-01",0.8197,0.8197,0.8156,0.8156,21200.0],["1975-07-02",0.8156,0.8156,0.8074,0.8074,23600.0],["1975-07-03",0.8074,0.8115,0.7951,0.8115,26000.0],["1975-07-07",0.8115,0.8156,0.7951,0.7951,56400.0],["1975-07-08",0.7951,0.7951,0.7788,0.7951,58000.0],["1975-07-09",0.7951,0.7992,0.7951,0.7951,22400.0],["1975-07-10",0.787,0.787,0.7788,0.7788,75600.0],["1975-07-11",0.7788,0.7829,0.7747,0.7788,12400.0],["1975-07-14",0.7788,0.787,0.7788,0.7788,42400.0],["1975-07-15",0.7788,0.7829,0.7706,0.7706,119200.0],["1975-07-16",0.7665,0.7665,0.7501,0.7501,17200.0],["1975-07-17",0.7419,0.7419,0.7378,0.7378,14800.0],["1975-07-18",0.7337,0.7337,0.7173,0.7337,15200.0],["1975-07-21",0.7337,0.7378,0.7296,0.7337,8400.0],["1975-07-22",0.7337,0.7378,0.7214,0.7214,24000.0],["1975-07-23",0.7255,0.7337,0.7255,0.7296,6800.0],["1975-07-24",0.7296,0.7296,0.7173,0.7214,29200.0],["1975-07-25",0.7214,0.7296,0.705,0.7173,8000.0],["1975-07-28",0.7132,0.7132,0.6968,0.6968,2800.0],["1975-07-29",0.6968,0.7091,0.6886,0.6886,8400.0],["1975-07-30",0.6886,0.6927,0.6763,0.6927,23200.0],["1975-07-31",0.6845,0.6845,0.6763,0.6804,11600.0],["1975-08-01",0.6845,0.6968,0.6845,0.6968,8400.0],["1975-08-04",0.6968,0.705,0.6845,0.705,8400.0],["1975-08-05",0.705,0.7132,0.6927,0.705,19600.0],["1975-08-06",0.7009,0.7009,0.6927,0.6927,42800.0],["1975-08-07",0.6927,0.705,0.6886,0.7009,8000.0],["1975-08-08",0.7009,0.7009,0.6886,0.6927,9200.0],["1975-08-11",0.6927,0.7009,0.6845,0.6886,16000.0],["1975-08-12",0.6845,0.6845,0.6763,0.6763,5600.0],["1975-08-13",0.6763,0.6804,0.664,0.664,108000.0],["1975-08-14",0.6599,0.6599,0.6394,0.6394,23600.0],["1975-08-15",0.6394,0.6517,0.6394,0.6435,13200.0],["1975-08-18",0.6435,0.6558,0.6435,0.6517,27200.0],["1975-08-19",0.6476,0.6476,0.6394,0.6435,190800.0],["1975-08-20",0.6312,0.6312,0.6148,0.6148,24000.0],["1975-08-21",0.6148,0.6189,0.6066,0.6148,28400.0],["1975-08-22",0.6148,0.6189,0.6066,0.6189,19200.0],["1975-08-25",0.6189,0.6271,0.6189,0.6271,12000.0],["1975-08-26",0.6312,0.6353,0.6312,0.6312,14800.0],["1975-08-27",0.623,0.623,0.6148,0.6189,13600.0],["1975-08-28",0.6189,0.623,0.6189,0.623,6000.0],["1975-08-29",0.623,0.6312,0.623,0.6271,59600.0],["1975-09-02",0.6312,0.6312,0.6312,0.6312,2800.0],["1975-09-03",0.6312,0.6312,0.623,0.6271,6000.0],["1975-09-04",0.6271,0.6312,0.6271,0.6312,9600.0],["1975-09-05",0.6394,0.6394,0.6394,0.6394,400.0],["1975-09-08",0.6394,0.6435,0.6271,0.6394,14800.0],["1975-09-09",0.6394,0.6517,0.6271,0.6271,116000.0],["1975-09-10",0.6271,0.6353,0.6271,0.6353,12400.0],["1975-09-11",0.6312,0.6312,0.623,0.6312,10800.0],["1975-09-12",0.6271,0.6271,0.623,0.6271,14400.0],["1975-09-15",0.623,0.623,0.6107,0.6107,94000.0],["1975-09-16",0.6107,0.6148,0.6066,0.6148,11600.0],["1975-09-17",0.6066,0.6066,0.5984,0.6025,9600.0],["1975-09-18",0.6025,0.6066,0.6025,0.6025,19600.0],["1975-09-19",0.5984,0.5984,0.5902,0.5943,87600.0],["1975-09-22",0.5943,0.5984,0.5902,0.5943,18800.0],["1975-09-23",0.5943,0.5943,0.5902,0.5902,44000.0],["1975-09-24",0.5902,0.5943,0.5902,0.5943,12400.0],["1975-09-25",0.5943,0.5943,0.5861,0.5902,40000.0],["1975-09-26",0.5943,0.6066,0.5943,0.6066,87600.0],["1975-09-29",0.6066,0.6066,0.5984,0.6025,10000.0],["1975-09-30",0.6025,0.6025,0.5943,0.5943,10400.0],["1975-10-01",0.5943,0.5984,0.5902,0.5902,104000.0],["1975-10-02",0.5902,0.5943,0.5861,0.5943,97600.0],["1975-10-03",0.5943,0.6271,0.5943,0.623,222400.0],["1975-10-06",0.623,0.6271,0.6189,0.6271,45600.0],["1975-10-07",0.6271,0.6271,0.6189,0.623,24800.0],["1975-10-08",0.623,0.6271,0.623,0.623,4800.0],["1975-10-09",0.623,0.6312,0.623,0.623,48400.0],["1975-10-10",0.623,0.6476,0.6189,0.6394,24000.0],["1975-10-13",0.6394,0.6517,0.6312,0.6476,238400.0],["1975-10-14",0.6476,0.6558,0.6476,0.6517,108400.0],["1975-10-15",0.6517,0.6558,0.6476,0.6476,24800.0],["1975-10-16",0.6599,0.6804,0.6599,0.664,87600.0],["1975-10-17",0.664,0.6763,0.6558,0.6763,45600.0],["1975-10-20",0.6681,0.6681,0.6476,0.6599,554800.0],["1975-10-21",0.664,0.6968,0.664,0.6968,422400.0],["1975-10-22",0.6968,0.6968,0.6845,0.6886,9600.0],["1975-10-23",0.6886,0.7296,0.6845,0.7132,86800.0],["1975-10-24",0.7132,0.7378,0.7091,0.7337,39200.0],["1975-10-27",0.7337,0.7378,0.7296,0.7337,56800.0],["1975-10-28",0.7337,0.7501,0.7296,0.7378,20800.0],["1975-10-29",0.7378,0.7378,0.7255,0.7255,19200.0],["1975-10-30",0.7214,0.7214,0.7091,0.7132,30000.0],["1975-10-31",0.7173,0.7337,0.7173,0.7337,34400.0],["1975-11-03",0.7296,0.7296,0.7214,0.7214,59600.0],["1975-11-04",0.7214,0.7419,0.7214,0.7378,51600.0],["1975-11-05",0.7378,0.7501,0.7337,0.7337,52000.0],["1975-11-06",0.7337,0.7501,0.7296,0.7501,19200.0],["1975-11-07",0.746,0.746,0.7337,0.7378,28800.0],["1975-11-10",0.7337,0.7337,0.7255,0.7296,18000.0],["1975-11-11",0.7296,0.7296,0.7296,0.7296,3600.0],["1975-11-12",0.7296,0.7337,0.7296,0.7337,44000.0],["1975-11-13",0.7296,0.7296,0.6845,0.6845,59200.0],["1975-11-14",0.6845,0.7009,0.6845,0.6968,10800.0],["1975-11-17",0.6968,0.7214,0.6968,0.7214,46000.0],["1975-11-18",0.7296,0.7378,0.7296,0.7296,99200.0],["1975-11-19",0.7255,0.7255,0.7132,0.7214,10000.0],["1975-11-20",0.7214,0.7214,0.7091,0.7173,188000.0],["1975-11-21",0.7173,0.7296,0.7132,0.7214,24800.0],["1975-11-24",0.7214,0.7337,0.7214,0.7296,19600.0],["1975-11-25",0.7296,0.7296,0.7214,0.7214,5600.0],["1975-11-26",0.7214,0.7255,0.7173,0.7214,4400.0],["1975-11-28",0.7255,0.7337,0.7255,0.7296,8400.0],["1975-12-01",0.7296,0.7337,0.7091,0.7132,72400.0],["1975-12-02",0.705,0.705,0.6968,0.6968,94000.0],["1975-12-03",0.6968,0.7009,0.6722,0.6722,17200.0],["1975-12-04",0.6804,0.6886,0.6804,0.6845,18800.0],["1975-12-05",0.6845,0.6886,0.6804,0.6845,7600.0],["1975-12-08",0.6845,0.6927,0.6804,0.6927,12400.0],["1975-12-09",0.6927,0.6968,0.6804,0.6927,58000.0],["1975-12-10",0.6927,0.7009,0.6927,0.7009,12400.0],["1975-12-11",0.7009,0.7214,0.6927,0.7214,21600.0],["1975-12-12",0.7214,0.7296,0.7132,0.7132,34800.0],["1975-12-15",0.7132,0.7296,0.7091,0.7296,9200.0],["1975-12-16",0.7296,0.7337,0.7214,0.7214,52800.0],["1975-12-17",0.7214,0.7255,0.7132,0.7214,64800.0],["1975-12-18",0.7214,0.7419,0.7214,0.7419,27600.0],["1975-12-19",0.7419,0.7419,0.7255,0.7337,14000.0],["1975-12-22",0.7337,0.7378,0.7255,0.7337,10000.0],["1975-12-23",0.7337,0.7378,0.7255,0.7296,22000.0],["1975-12-24",0.7378,0.746,0.7378,0.746,14000.0],["1975-12-26",0.746,0.7542,0.746,0.7542,8800.0],["1975-12-29",0.7542,0.7542,0.7419,0.7419,99200.0],["1975-12-30",0.7419,0.7501,0.7378,0.7378,7600.0],["1975-12-31",0.7378,0.7419,0.7337,0.7378,8000.0],["1976-01-02",0.746,0.746,0.746,0.746,2000.0],["1976-01-05",0.746,0.7624,0.7378,0.7624,63600.0],["1976-01-06",0.7624,0.7706,0.7542,0.7624,26000.0],["1976-01-07",0.7583,0.7583,0.746,0.746,66800.0],["1976-01-08",0.746,0.7542,0.746,0.7501,14400.0],["1976-01-09",0.7501,0.7665,0.7501,0.7583,19600.0],["1976-01-12",0.7501,0.7501,0.7337,0.746,20000.0],["1976-01-13",0.746,0.746,0.7255,0.7255,50400.0],["1976-01-14",0.7255,0.7419,0.7173,0.7296,142000.0],["1976-01-15",0.7296,0.7378,0.7173,0.7173,17200.0],["1976-01-16",0.7173,0.7296,0.7132,0.7214,96400.0],["1976-01-19",0.7214,0.7419,0.7214,0.7419,44400.0],["1976-01-20",0.7419,0.746,0.7214,0.7378,31600.0],["1976-01-21",0.7378,0.7378,0.7337,0.7378,26800.0],["1976-01-22",0.7378,0.746,0.7255,0.7419,14000.0],["1976-01-23",0.7419,0.7419,0.7214,0.7255,62000.0],["1976-01-26",0.7255,0.7337,0.7091,0.7214,73200.0],["1976-01-27",0.7214,0.7378,0.7214,0.7378,104800.0],["1976-01-28",0.7337,0.7337,0.7214,0.7255,98800.0],["1976-01-29",0.7255,0.7378,0.7255,0.7296,56000.0],["1976-01-30",0.7296,0.746,0.7214,0.7296,240800.0],["1976-02-02",0.7296,0.7419,0.7214,0.7337,36400.0],["1976-02-03",0.7337,0.7419,0.7296,0.7378,29600.0],["1976-02-04",0.7378,0.7378,0.7378,0.7378,2400.0],["1976-02-05",0.7337,0.7337,0.7173,0.7173,102000.0],["1976-02-06",0.7173,0.7214,0.7091,0.7173,20400.0],["1976-02-09",0.7173,0.7214,0.7091,0.7091,65600.0],["1976-02-10",0.7173,0.7337,0.7173,0.7255,30800.0],["1976-02-11",0.7255,0.7255,0.7214,0.7255,30400.0],["1976-02-12",0.7255,0.7337,0.7173,0.7255,48800.0],["1976-02-13",0.7255,0.7255,0.7173,0.7214,226800.0],["1976-02-17",0.7214,0.7255,0.7173,0.7214,430000.0],["1976-02-18",0.7214,0.7255,0.7091,0.7255,34400.0],["1976-02-19",0.7255,0.7296,0.7091,0.7091,24000.0],["1976-02-20",0.7091,0.7173,0.6968,0.7009,227600.0],["1976-02-23",0.6927,0.6927,0.6722,0.6722,23600.0],["1976-02-24",0.6722,0.6845,0.6722,0.6722,112000.0],["1976-02-25",0.6681,0.6681,0.6599,0.6599,16800.0],["1976-02-26",0.6599,0.6681,0.6558,0.6599,35200.0],["1976-02-27",0.6599,0.6681,0.6558,0.664,50000.0],["1976-03-01",0.6599,0.6599,0.6476,0.6558,15600.0],["1976-03-02",0.6558,0.664,0.6517,0.664,106000.0],["1976-03-03",0.664,0.664,0.6558,0.6599,86800.0],["1976-03-04",0.6599,0.664,0.6435,0.6558,32000.0],["1976-03-05",0.6517,0.6517,0.6476,0.6517,20000.0],["1976-03-08",0.6476,0.6476,0.6394,0.6394,27600.0],["1976-03-09",0.6353,0.6353,0.623,0.623,76000.0],["1976-03-10",0.6271,0.6435,0.6271,0.6435,31200.0],["1976-03-11",0.6435,0.6558,0.6394,0.6435,295200.0],["1976-03-12",0.6435,0.6517,0.6353,0.6435,59200.0],["1976-03-15",0.6435,0.6435,0.6271,0.6312,82400.0],["1976-03-16",0.6312,0.6353,0.623,0.6271,60000.0],["1976-03-17",0.6271,0.6394,0.6271,0.6271,58800.0],["1976-03-18",0.6271,0.6312,0.623,0.6312,24800.0],["1976-03-19",0.6312,0.6353,0.6271,0.6353,9200.0],["1976-03-22",0.6353,0.6435,0.6353,0.6435,20400.0],["1976-03-23",0.6435,0.6435,0.6353,0.6394,17200.0],["1976-03-24",0.6394,0.6476,0.6394,0.6435,120800.0],["1976-03-25",0.6435,0.6517,0.6435,0.6476,120000.0],["1976-03-26",0.6476,0.6558,0.6435,0.6558,47600.0],["1976-03-29",0.6517,0.6517,0.6435,0.6517,19200.0],["1976-03-30",0.6517,0.6517,0.6435,0.6435,89600.0],["1976-03-31",0.6435,0.6681,0.6435,0.6681,118000.0],["1976-04-01",0.6681,0.6681,0.6558,0.664,19600.0],["1976-04-02",0.664,0.664,0.6558,0.664,5200.0],["1976-04-05",0.664,0.664,0.6476,0.664,31600.0],["1976-04-06",0.6558,0.6558,0.6476,0.6476,352800.0],["1976-04-07",0.6476,0.6599,0.6476,0.6517,12000.0],["1976-04-08",0.6517,0.6558,0.6476,0.6517,56800.0],["1976-04-09",0.6517,0.6517,0.6435,0.6435,13200.0],["1976-04-12",0.6435,0.6517,0.6394,0.6517,8400.0],["1976-04-13",0.6476,0.6476,0.6353,0.6476,38800.0],["1976-04-14",0.6476,0.6517,0.6394,0.6394,76400.0],["1976-04-15",0.6394,0.6517,0.6353,0.6476,102000.0],["1976-04-19",0.6476,0.6476,0.6435,0.6435,11200.0],["1976-04-20",0.6435,0.6476,0.6435,0.6476,132000.0],["1976-04-21",0.6476,0.6517,0.6394,0.6394,18000.0],["1976-04-22",0.6394,0.6394,0.6312,0.6312,75200.0],["1976-04-23",0.6312,0.6394,0.6312,0.6312,64800.0],["1976-04-26",0.6312,0.6435,0.6312,0.6435,12400.0],["1976-04-27",0.6435,0.6435,0.6271,0.6435,35600.0],["1976-04-28",0.6435,0.6435,0.6394,0.6435,8800.0],["1976-04-29",0.6435,0.6435,0.6312,0.6394,8400.0],["1976-04-30",0.6394,0.6435,0.6312,0.6312,26800.0],["1976-05-03",0.6312,0.6353,0.6066,0.6066,151600.0],["1976-05-04",0.6107,0.6189,0.6107,0.6189,20800.0],["1976-05-05",0.6189,0.6189,0.6107,0.6148,62800.0],["1976-05-06",0.6148,0.6189,0.6107,0.6189,56400.0],["1976-05-07",0.6189,0.6189,0.6107,0.6189,30400.0],["1976-05-10",0.6189,0.6189,0.6025,0.6189,66000.0],["1976-05-11",0.6189,0.6189,0.6107,0.6189,28800.0],["1976-05-12",0.6189,0.6189,0.6148,0.6148,12400.0],["1976-05-13",0.6148,0.6189,0.6066,0.6066,248000.0],["1976-05-14",0.6066,0.6066,0.5902,0.5902,291200.0],["1976-05-17",0.5902,0.5984,0.5902,0.5984,282800.0],["1976-05-18",0.5984,0.6025,0.5902,0.5984,140000.0],["1976-05-19",0.5984,0.6066,0.5943,0.6066,84800.0],["1976-05-20",0.6066,0.6066,0.5984,0.6025,48800.0],["1976-05-21",0.6025,0.6025,0.5861,0.5902,144000.0],["1976-05-24",0.5861,0.5861,0.582,0.5861,40400.0],["1976-05-25",0.5861,0.5861,0.5738,0.5738,104000.0],["1976-05-26",0.5738,0.5779,0.5697,0.5738,108800.0],["1976-05-27",0.5738,0.582,0.5656,0.5738,81600.0],["1976-05-28",0.5738,0.5861,0.5738,0.582,58400.0],["1976-06-01",0.582,0.5861,0.5779,0.582,54000.0],["1976-06-02",0.582,0.5861,0.5779,0.582,56000.0],["1976-06-03",0.5861,0.5943,0.5861,0.5902,36400.0],["1976-06-04",0.5902,0.5902,0.5861,0.5902,22000.0],["1976-06-07",0.5902,0.5943,0.5861,0.5902,26000.0],["1976-06-08",0.5902,0.5902,0.5861,0.5902,11600.0],["1976-06-09",0.5902,0.5943,0.582,0.582,510400.0],["1976-06-10",0.582,0.5902,0.582,0.5902,63600.0],["1976-06-11",0.5902,0.5902,0.5861,0.5902,22400.0],["1976-06-14",0.5902,0.5902,0.582,0.5902,98800.0],["1976-06-15",0.5902,0.5902,0.582,0.5861,28000.0],["1976-06-16",0.5861,0.5861,0.582,0.582,41200.0],["1976-06-17",0.582,0.5861,0.5779,0.5861,24400.0],["1976-06-18",0.5861,0.5902,0.582,0.5861,80800.0],["1976-06-21",0.5861,0.5902,0.582,0.5861,35200.0],["1976-06-22",0.5861,0.5861,0.582,0.582,34400.0],["1976-06-23",0.582,0.5861,0.5779,0.582,37600.0],["1976-06-24",0.582,0.5861,0.582,0.5861,20000.0],["1976-06-25",0.5861,0.5861,0.582,0.5861,80800.0],["1976-06-28",0.5861,0.5861,0.5779,0.5861,55600.0],["1976-06-29",0.5861,0.5943,0.5861,0.5943,104800.0],["1976-06-30",0.5943,0.6107,0.5902,0.6025,63600.0],["1976-07-01",0.6025,0.6066,0.5943,0.5984,28000.0],["1976-07-02",0.5984,0.5984,0.582,0.5984,55200.0],["1976-07-06",0.5984,0.5984,0.5902,0.5902,13200.0],["1976-07-07",0.5902,0.5943,0.5902,0.5943,26000.0],["1976-07-08",0.5943,0.6025,0.5943,0.6025,163200.0],["1976-07-09",0.6025,0.6148,0.5943,0.5943,87600.0],["1976-07-12",0.5943,0.5984,0.5943,0.5984,62000.0],["1976-07-13",0.5984,0.5984,0.5943,0.5984,47200.0],["1976-07-14",0.5984,0.6025,0.5943,0.6025,496400.0],["1976-07-15",0.6025,0.6025,0.5984,0.6025,211600.0],["1976-07-16",0.6025,0.6025,0.5984,0.5984,138400.0],["1976-07-19",0.6025,0.6066,0.6025,0.6066,56400.0],["1976-07-20",0.6066,0.6066,0.6066,0.6066,37200.0],["1976-07-21",0.6025,0.6025,0.6025,0.6025,55600.0],["1976-07-22",0.6025,0.6025,0.6025,0.6025,41600.0],["1976-07-23",0.6025,0.6025,0.6025,0.6025,26400.0],["1976-07-26",0.5984,0.5984,0.5861,0.5902,168800.0],["1976-07-27",0.5902,0.5902,0.5902,0.5902,64800.0],["1976-07-28",0.5902,0.5902,0.5861,0.5902,90000.0],["1976-07-29",0.5902,0.5902,0.5861,0.5902,85600.0],["1976-07-30",0.5902,0.5943,0.5861,0.5902,152800.0],["1976-08-02",0.5902,0.5984,0.5861,0.5902,86400.0],["1976-08-03",0.5902,0.5984,0.5902,0.5943,92800.0],["1976-08-04",0.5943,0.6025,0.5943,0.6025,42400.0],["1976-08-05",0.6025,0.6066,0.5984,0.6025,27200.0],["1976-08-06",0.6025,0.6066,0.5984,0.5984,38000.0],["1976-08-09",0.5984,0.6025,0.5984,0.6025,186800.0],["1976-08-10",0.6025,0.6066,0.5984,0.5984,204400.0],["1976-08-11",0.6025,0.6066,0.6025,0.6066,37600.0],["1976-08-12",0.6066,0.6066,0.5902,0.6025,342400.0],["1976-08-13",0.6025,0.6066,0.6025,0.6066,400800.0],["1976-08-16",0.6066,0.6107,0.6025,0.6066,41600.0],["1976-08-17",0.6066,0.6107,0.6025,0.6107,42800.0],["1976-08-18",0.6107,0.6107,0.6025,0.6066,57200.0],["1976-08-19",0.6066,0.6066,0.5984,0.6025,26800.0],["1976-08-20",0.5984,0.5984,0.5943,0.5943,25200.0],["1976-08-23",0.5943,0.5984,0.5861,0.5902,66800.0],["1976-08-24",0.5902,0.5943,0.5861,0.5902,24800.0],["1976-08-25",0.5902,0.5943,0.5861,0.5943,32400.0],["1976-08-26",0.5943,0.5984,0.5861,0.5943,36000.0],["1976-08-27",0.5943,0.5984,0.5943,0.5984,225600.0],["1976-08-30",0.5984,0.5984,0.5943,0.5984,51600.0],["1976-08-31",0.5984,0.6025,0.5984,0.6025,27600.0],["1976-09-01",0.6025,0.6066,0.5984,0.6025,101600.0],["1976-09-02",0.6025,0.6107,0.6025,0.6107,90400.0],["1976-09-03",0.6107,0.6189,0.6025,0.6189,98400.0],["1976-09-07",0.6189,0.6271,0.6189,0.623,74800.0],["1976-09-08",0.623,0.6312,0.623,0.6312,34000.0],["1976-09-09",0.6312,0.6312,0.623,0.6312,154000.0],["1976-09-10",0.6312,0.6353,0.6312,0.6353,112800.0],["1976-09-13",0.6353,0.6353,0.623,0.6271,177600.0],["1976-09-14",0.6271,0.6312,0.623,0.6271,49200.0],["1976-09-15",0.6271,0.6312,0.6189,0.6271,383600.0],["1976-09-16",0.623,0.623,0.6148,0.6148,90400.0],["1976-09-17",0.6189,0.623,0.6189,0.6189,164400.0],["1976-09-20",0.6189,0.6271,0.6189,0.6189,279600.0],["1976-09-21",0.6189,0.6394,0.6189,0.6353,243600.0],["1976-09-22",0.6353,0.6476,0.6353,0.6435,314400.0],["1976-09-23",0.6435,0.6558,0.6394,0.6476,167600.0],["1976-09-24",0.6476,0.6476,0.6394,0.6476,39200.0],["1976-09-27",0.6476,0.6476,0.6435,0.6476,262800.0],["1976-09-28",0.6476,0.6476,0.623,0.6312,77200.0],["1976-09-29",0.6312,0.6353,0.6271,0.6353,34000.0],["1976-09-30",0.6353,0.6353,0.6271,0.6271,27600.0],["1976-10-01",0.6353,0.6476,0.6353,0.6394,157600.0],["1976-10-04",0.6271,0.6271,0.623,0.6271,42400.0],["1976-10-05",0.6271,0.6353,0.623,0.6312,56800.0],["1976-10-06",0.6312,0.6353,0.6271,0.6271,70400.0],["1976-10-07",0.6271,0.6353,0.6271,0.6271,36800.0],["1976-10-08",0.6271,0.6312,0.623,0.6312,46400.0],["1976-10-11",0.6312,0.6353,0.6271,0.6271,9600.0],["1976-10-12",0.6271,0.6312,0.623,0.6271,64000.0],["1976-10-13",0.623,0.623,0.6148,0.623,40400.0],["1976-10-14",0.623,0.6271,0.6148,0.6148,44800.0],["1976-10-15",0.6148,0.6148,0.6025,0.6107,44800.0],["1976-10-18",0.6107,0.6148,0.6025,0.6066,30800.0],["1976-10-19",0.6066,0.6107,0.5902,0.5943,146400.0],["1976-10-20",0.5943,0.5984,0.5902,0.5943,97600.0],["1976-10-21",0.5943,0.5984,0.5861,0.5902,61200.0],["1976-10-22",0.5902,0.5902,0.5779,0.582,59200.0],["1976-10-25",0.582,0.5861,0.582,0.5861,36800.0],["1976-10-26",0.5861,0.5902,0.582,0.582,55600.0],["1976-10-27",0.582,0.5861,0.5779,0.5861,76800.0],["1976-10-28",0.5861,0.5943,0.5861,0.5902,376000.0],["1976-10-29",0.5902,0.6148,0.5902,0.6148,94000.0],["1976-11-01",0.6148,0.6148,0.6066,0.6148,126400.0],["1976-11-03",0.6066,0.6066,0.5984,0.6066,62800.0],["1976-11-04",0.6107,0.6148,0.6107,0.6148,44000.0],["1976-11-05",0.6148,0.6148,0.5861,0.5902,547200.0],["1976-11-08",0.5902,0.5943,0.5902,0.5943,51600.0],["1976-11-09",0.5943,0.5943,0.5861,0.5902,70400.0],["1976-11-10",0.5902,0.5984,0.5902,0.5984,59600.0],["1976-11-11",0.5984,0.5984,0.5902,0.5984,57600.0],["1976-11-12",0.5984,0.5984,0.5902,0.5902,20800.0],["1976-11-15",0.5943,0.6066,0.5943,0.6025,70800.0],["1976-11-16",0.6025,0.6107,0.5984,0.5984,44400.0],["1976-11-17",0.6025,0.6107,0.6025,0.6107,86000.0],["1976-11-18",0.6107,0.6107,0.6025,0.6066,67200.0],["1976-11-19",0.6066,0.6107,0.5984,0.6066,128800.0],["1976-11-22",0.6066,0.6148,0.6066,0.6148,32400.0],["1976-11-23",0.6148,0.6312,0.6148,0.6189,114800.0],["1976-11-24",0.6189,0.6271,0.6148,0.623,65200.0],["1976-11-26",0.623,0.6312,0.6189,0.6271,43200.0],["1976-11-29",0.6271,0.6312,0.6107,0.6107,84400.0],["1976-11-30",0.6107,0.6189,0.6066,0.6148,68400.0],["1976-12-01",0.6148,0.6189,0.6066,0.6107,81200.0],["1976-12-02",0.6107,0.6148,0.6066,0.6066,44400.0],["1976-12-03",0.6066,0.6107,0.6066,0.6107,17600.0],["1976-12-06",0.6107,0.6148,0.5943,0.6107,47600.0],["1976-12-07",0.6107,0.6148,0.6066,0.6107,83600.0],["1976-12-08",0.6148,0.6312,0.6148,0.6312,152400.0],["1976-12-09",0.6312,0.6435,0.6312,0.6435,161600.0],["1976-12-10",0.6435,0.6558,0.6435,0.6558,218800.0],["1976-12-13",0.6558,0.6681,0.6558,0.6599,520000.0],["1976-12-14",0.6599,0.6599,0.6189,0.6189,277600.0],["1976-12-15",0.6312,0.6353,0.6312,0.6353,108000.0],["1976-12-16",0.6353,0.6353,0.6312,0.6353,76000.0],["1976-12-17",0.6353,0.6353,0.623,0.6353,421200.0],["1976-12-20",0.6353,0.6353,0.623,0.6312,70400.0],["1976-12-21",0.6312,0.6312,0.623,0.6312,440000.0],["1976-12-22",0.6312,0.6476,0.6271,0.6353,246800.0],["1976-12-23",0.6353,0.6394,0.6353,0.6353,67600.0],["1976-12-27",0.6353,0.6435,0.6312,0.6353,56400.0],["1976-12-28",0.6394,0.6476,0.6394,0.6476,144800.0],["1976-12-29",0.6476,0.6476,0.6394,0.6435,60800.0],["1976-12-30",0.6435,0.6435,0.6394,0.6435,78400.0],["1976-12-31",0.6435,0.6476,0.6435,0.6435,60000.0],["1977-01-03",0.6435,0.6517,0.6435,0.6435,52000.0],["1977-01-04",0.6394,0.6394,0.6271,0.6271,123200.0],["1977-01-05",0.6271,0.6353,0.6271,0.6312,41200.0],["1977-01-06",0.6312,0.6312,0.6189,0.6189,176000.0],["1977-01-07",0.6189,0.623,0.6148,0.6148,113200.0],["1977-01-10",0.6148,0.6189,0.6148,0.6189,49200.0],["1977-01-11",0.6189,0.6189,0.6025,0.6025,90800.0],["1977-01-12",0.6025,0.6025,0.5984,0.5984,112800.0],["1977-01-13",0.5984,0.5984,0.5943,0.5984,97200.0],["1977-01-14",0.5984,0.6025,0.5943,0.5984,136800.0],["1977-01-17",0.5984,0.5984,0.5902,0.5943,479600.0],["1977-01-18",0.5943,0.5984,0.5902,0.5943,298400.0],["1977-01-19",0.5943,0.5943,0.5902,0.5943,141600.0],["1977-01-20",0.5943,0.5943,0.5902,0.5943,168000.0],["1977-01-21",0.5943,0.5943,0.5902,0.5943,115200.0],["1977-01-24",0.5943,0.6025,0.5943,0.5943,291200.0],["1977-01-25",0.5943,0.5984,0.5943,0.5984,308000.0],["1977-01-26",0.5984,0.6025,0.5943,0.5984,445200.0],["1977-01-27",0.5984,0.6025,0.5943,0.5984,563600.0],["1977-01-28",0.5984,0.6107,0.5984,0.6107,957600.0],["1977-01-31",0.6107,0.6189,0.6107,0.6189,568800.0],["1977-02-01",0.6189,0.623,0.6148,0.623,536400.0],["1977-02-02",0.623,0.623,0.6189,0.623,175200.0],["1977-02-03",0.623,0.623,0.6148,0.6189,241200.0],["1977-02-04",0.6189,0.623,0.6107,0.6107,472800.0],["1977-02-07",0.6107,0.6148,0.6107,0.6148,134800.0],["1977-02-08",0.6148,0.6148,0.6066,0.6066,188800.0],["1977-02-09",0.6107,0.6148,0.6107,0.6148,175600.0],["1977-02-10",0.6148,0.6148,0.6107,0.6107,116000.0],["1977-02-11",0.6107,0.6148,0.6066,0.6107,418400.0],["1977-02-14",0.6107,0.6107,0.6025,0.6107,70800.0],["1977-02-15",0.6107,0.6107,0.5984,0.6025,198800.0],["1977-02-16",0.6025,0.6066,0.5984,0.6066,246800.0],["1977-02-17",0.6066,0.6107,0.5984,0.6066,208400.0],["1977-02-18",0.6066,0.6066,0.5984,0.6066,234400.0],["1977-02-22",0.6066,0.6066,0.6025,0.6066,53600.0],["1977-02-23",0.6066,0.6066,0.6025,0.6066,48800.0],["1977-02-24",0.6066,0.6066,0.5943,0.5984,90800.0],["1977-02-25",0.5984,0.623,0.5984,0.5984,105200.0],["1977-02-28",0.5984,0.6025,0.5984,0.5984,247600.0],["1977-03-01",0.6025,0.6066,0.6025,0.6066,74800.0],["1977-03-02",0.6066,0.6066,0.6025,0.6066,91600.0],["1977-03-03",0.6066,0.6066,0.6025,0.6066,288800.0],["1977-03-04",0.6066,0.6107,0.6066,0.6107,78000.0],["1977-03-07",0.6107,0.6148,0.6066,0.6148,133600.0],["1977-03-08",0.6148,0.6148,0.6107,0.6148,91200.0],["1977-03-09",0.6148,0.6189,0.6107,0.6189,114400.0],["1977-03-10",0.6189,0.623,0.6148,0.623,66000.0],["1977-03-11",0.623,0.623,0.6189,0.6189,128400.0],["1977-03-14",0.6189,0.623,0.6189,0.623,62400.0],["1977-03-15",0.623,0.623,0.6189,0.623,60000.0],["1977-03-16",0.623,0.6271,0.6189,0.623,76800.0],["1977-03-17",0.623,0.6271,0.6148,0.6189,49200.0],["1977-03-18",0.6189,0.6189,0.6148,0.6189,106800.0],["1977-03-21",0.6189,0.6189,0.6148,0.6148,118800.0],["1977-03-22",0.6148,0.6148,0.6066,0.6066,172400.0],["1977-03-23",0.6066,0.6066,0.5984,0.5984,351200.0],["1977-03-24",0.5984,0.6025,0.5943,0.6025,101200.0],["1977-03-25",0.6025,0.6066,0.5984,0.6066,60800.0],["1977-03-28",0.6066,0.6066,0.5984,0.6025,78800.0],["1977-03-29",0.6025,0.6066,0.5984,0.6025,167600.0],["1977-03-30",0.6025,0.6107,0.5984,0.6025,75600.0],["1977-03-31",0.6025,0.6066,0.5984,0.6025,96400.0],["1977-04-01",0.5984,0.5984,0.5902,0.5943,235200.0],["1977-04-04",0.5943,0.5943,0.5902,0.5902,141200.0],["1977-04-05",0.5902,0.5943,0.5902,0.5902,77600.0],["1977-04-06",0.5902,0.5943,0.5902,0.5902,106800.0],["1977-04-07",0.5902,0.5943,0.582,0.5861,82400.0],["1977-04-11",0.5861,0.5902,0.5861,0.5861,63600.0],["1977-04-12",0.5861,0.5902,0.5861,0.5902,66400.0],["1977-04-13",0.5902,0.5902,0.5861,0.5902,90400.0],["1977-04-14",0.5902,0.5902,0.5861,0.5861,73200.0],["1977-04-15",0.5861,0.5943,0.5861,0.5902,122000.0],["1977-04-18",0.5902,0.5902,0.5861,0.5902,104400.0],["1977-04-19",0.5902,0.5902,0.5861,0.5861,57200.0],["1977-04-20",0.5861,0.5902,0.582,0.5861,110800.0],["1977-04-21",0.582,0.582,0.5738,0.5738,152000.0],["1977-04-22",0.5738,0.5738,0.5656,0.5697,408400.0],["1977-04-25",0.5697,0.5697,0.5615,0.5656,96800.0],["1977-04-26",0.5656,0.5697,0.5656,0.5697,177200.0],["1977-04-27",0.5697,0.5738,0.5656,0.5697,361200.0],["1977-04-28",0.5697,0.5861,0.5574,0.5615,585200.0],["1977-04-29",0.5615,0.5656,0.5615,0.5656,253600.0],["1977-05-02",0.5656,0.5738,0.5615,0.5697,134400.0],["1977-05-03",0.5697,0.5697,0.5656,0.5697,112000.0],["1977-05-04",0.5697,0.5779,0.5574,0.5779,172000.0],["1977-05-05",0.5779,0.5861,0.5738,0.582,101600.0],["1977-05-06",0.582,0.5861,0.5779,0.5861,111600.0],["1977-05-09",0.5861,0.5861,0.5779,0.582,99200.0],["1977-05-10",0.582,0.5861,0.5697,0.5738,104000.0],["1977-05-11",0.5738,0.582,0.5697,0.5738,104800.0],["1977-05-12",0.5738,0.582,0.5697,0.582,55200.0],["1977-05-13",0.582,0.5861,0.5738,0.5861,64000.0],["1977-05-16",0.5861,0.5902,0.582,0.5902,71200.0],["1977-05-17",0.5902,0.5943,0.5902,0.5902,45200.0],["1977-05-18",0.5902,0.5943,0.5861,0.5902,116800.0],["1977-05-19",0.5902,0.5943,0.5902,0.5902,184800.0],["1977-05-20",0.5902,0.5943,0.582,0.5902,671600.0],["1977-05-23",0.5902,0.5902,0.582,0.5861,53200.0],["1977-05-24",0.5861,0.5861,0.5738,0.582,99600.0],["1977-05-25",0.582,0.5861,0.5779,0.5779,56800.0],["1977-05-26",0.5779,0.5861,0.5779,0.5861,72800.0],["1977-05-27",0.5861,0.5902,0.5779,0.582,45200.0],["1977-05-31",0.582,0.5861,0.5738,0.5861,64000.0],["1977-06-01",0.5861,0.5861,0.582,0.5861,74000.0],["1977-06-02",0.5861,0.5902,0.5861,0.5902,32800.0],["1977-06-03",0.5902,0.5943,0.5902,0.5943,294000.0],["1977-06-06",0.5943,0.5943,0.5902,0.5902,52000.0],["1977-06-07",0.5902,0.5902,0.5861,0.5902,51600.0],["1977-06-08",0.5902,0.5943,0.5861,0.5943,108800.0],["1977-06-09",0.5943,0.5984,0.5902,0.5984,106000.0],["1977-06-10",0.5984,0.6066,0.5984,0.6066,91600.0],["1977-06-13",0.6066,0.6148,0.6025,0.6148,81600.0],["1977-06-14",0.6148,0.6189,0.6107,0.6189,71600.0],["1977-06-15",0.6189,0.6189,0.6107,0.6189,26800.0],["1977-06-16",0.6189,0.6189,0.6107,0.6148,44800.0],["1977-06-17",0.6148,0.6148,0.6107,0.6148,31600.0],["1977-06-20",0.6148,0.6148,0.6107,0.6148,102800.0],["1977-06-21",0.6148,0.6189,0.6148,0.6189,256800.0],["1977-06-22",0.6189,0.623,0.6148,0.623,32400.0],["1977-06-23",0.623,0.623,0.6189,0.623,178800.0],["1977-06-24",0.623,0.6271,0.6189,0.6271,85200.0],["1977-06-27",0.6271,0.6312,0.623,0.6312,86000.0],["1977-06-28",0.6312,0.6394,0.6271,0.6271,118400.0],["1977-06-29",0.6271,0.6394,0.623,0.6353,198400.0],["1977-06-30",0.6353,0.6394,0.6312,0.6312,60800.0],["1977-07-01",0.623,0.623,0.6148,0.6189,58800.0],["1977-07-05",0.6189,0.623,0.6189,0.6189,74400.0],["1977-07-06",0.6189,0.6189,0.6025,0.6107,454000.0],["1977-07-07",0.6066,0.6066,0.6025,0.6066,52000.0],["1977-07-08",0.6066,0.6148,0.6025,0.6107,132000.0],["1977-07-11",0.6107,0.6107,0.6066,0.6066,62400.0],["1977-07-12",0.6066,0.6066,0.5943,0.6025,199200.0],["1977-07-13",0.6025,0.6107,0.6025,0.6066,623600.0],["1977-07-15",0.6066,0.6148,0.6066,0.6148,694400.0],["1977-07-18",0.6148,0.6189,0.6107,0.6148,123600.0],["1977-07-19",0.6148,0.6148,0.6107,0.6148,190800.0],["1977-07-20",0.6148,0.6148,0.6066,0.6066,202800.0],["1977-07-21",0.6066,0.6107,0.6025,0.6025,116400.0],["1977-07-22",0.6025,0.6066,0.6025,0.6066,69200.0],["1977-07-25",0.6066,0.6066,0.5984,0.6025,206000.0],["1977-07-26",0.6025,0.6107,0.6025,0.6107,187200.0],["1977-07-27",0.6107,0.6148,0.6107,0.6148,134800.0],["1977-07-28",0.6148,0.6189,0.6107,0.6148,165600.0],["1977-07-29",0.6148,0.6148,0.6107,0.6148,43600.0],["1977-08-01",0.6148,0.6148,0.6066,0.6066,78400.0],["1977-08-02",0.6066,0.6148,0.6025,0.6025,105600.0],["1977-08-03",0.6025,0.6066,0.6025,0.6066,53200.0],["1977-08-04",0.6066,0.6066,0.6025,0.6066,58000.0],["1977-08-05",0.6066,0.6148,0.6066,0.6148,234800.0],["1977-08-08",0.6148,0.6148,0.6066,0.6107,136400.0],["1977-08-09",0.6107,0.6148,0.6066,0.6148,110000.0],["1977-08-10",0.6148,0.6148,0.6107,0.6107,121200.0],["1977-08-11",0.6107,0.6148,0.6066,0.6107,62400.0],["1977-08-12",0.6107,0.6107,0.6066,0.6107,59200.0],["1977-08-15",0.6107,0.6107,0.6025,0.6066,62800.0],["1977-08-16",0.6066,0.6107,0.6066,0.6107,34800.0],["1977-08-17",0.6107,0.6107,0.6066,0.6066,49600.0],["1977-08-18",0.6066,0.6107,0.6066,0.6107,54800.0],["1977-08-19",0.6107,0.6107,0.6025,0.6025,74000.0],["1977-08-22",0.6025,0.6107,0.6025,0.6025,76000.0],["1977-08-23",0.6025,0.6066,0.6025,0.6025,74400.0],["1977-08-24",0.6025,0.6107,0.6025,0.6066,66400.0],["1977-08-25",0.6066,0.6107,0.6025,0.6066,72400.0],["1977-08-26",0.6066,0.6066,0.6025,0.6025,56800.0],["1977-08-29",0.6066,0.6148,0.6066,0.6107,77200.0],["1977-08-30",0.6107,0.6148,0.6066,0.6107,581200.0],["1977-08-31",0.6107,0.6107,0.6066,0.6066,38000.0],["1977-09-01",0.6066,0.6107,0.6025,0.6066,89600.0],["1977-09-02",0.6066,0.6066,0.6025,0.6066,47200.0],["1977-09-06",0.6066,0.6107,0.6025,0.6107,44800.0],["1977-09-07",0.6107,0.6107,0.6066,0.6107,63600.0],["1977-09-08",0.6107,0.6107,0.6066,0.6066,34400.0],["1977-09-09",0.6066,0.6107,0.6066,0.6107,37200.0],["1977-09-12",0.6107,0.6107,0.6066,0.6107,127600.0],["1977-09-13",0.6107,0.6148,0.6025,0.6107,179600.0],["1977-09-14",0.6107,0.6148,0.6066,0.6148,102400.0],["1977-09-15",0.6148,0.6148,0.6107,0.6148,31600.0],["1977-09-16",0.6148,0.6148,0.6025,0.6066,258800.0],["1977-09-19",0.6066,0.6107,0.6025,0.6066,106000.0],["1977-09-20",0.6066,0.6066,0.6025,0.6066,75200.0],["1977-09-21",0.6066,0.6107,0.6025,0.6066,98400.0],["1977-09-22",0.6066,0.6107,0.6025,0.6107,40400.0],["1977-09-23",0.6107,0.6107,0.6066,0.6107,25600.0],["1977-09-26",0.6107,0.6107,0.6025,0.6107,134800.0],["1977-09-27",0.6107,0.6107,0.6066,0.6107,29600.0],["1977-09-28",0.6107,0.6148,0.6066,0.6066,33200.0],["1977-09-29",0.6066,0.6148,0.6066,0.6107,33200.0],["1977-09-30",0.6107,0.6148,0.6025,0.6148,69200.0],["1977-10-03",0.6025,0.6025,0.5984,0.5984,45200.0],["1977-10-04",0.5984,0.6025,0.5984,0.6025,67200.0],["1977-10-05",0.6025,0.6025,0.5943,0.5984,79200.0],["1977-10-06",0.5984,0.6025,0.5984,0.6025,52800.0],["1977-10-07",0.6025,0.6066,0.5984,0.6066,66800.0],["1977-10-10",0.6066,0.6107,0.6025,0.6107,30800.0],["1977-10-11",0.6107,0.6107,0.6025,0.6066,39200.0],["1977-10-12",0.6066,0.6066,0.5984,0.6025,42400.0],["1977-10-13",0.6025,0.6066,0.5984,0.6025,37600.0],["1977-10-14",0.6025,0.6066,0.5984,0.6025,84400.0],["1977-10-17",0.6025,0.6025,0.5943,0.6025,36400.0],["1977-10-18",0.6025,0.6025,0.5943,0.6025,24400.0],["1977-10-19",0.6025,0.6025,0.5943,0.5984,54000.0],["1977-10-20",0.5984,0.5984,0.5902,0.5943,88000.0],["1977-10-21",0.5943,0.5984,0.5902,0.5902,294400.0],["1977-10-24",0.5902,0.5984,0.5902,0.5984,41600.0],["1977-10-25",0.5943,0.5943,0.5861,0.5902,38800.0],["1977-10-26",0.5902,0.5902,0.582,0.5861,73600.0],["1977-10-27",0.5861,0.5902,0.582,0.5861,44000.0],["1977-10-28",0.5861,0.5902,0.582,0.5861,64800.0],["1977-10-31",0.5861,0.5861,0.5779,0.5779,78400.0],["1977-11-01",0.5779,0.5861,0.5779,0.5861,34800.0],["1977-11-02",0.5861,0.5861,0.582,0.5861,258000.0],["1977-11-03",0.5861,0.5902,0.5861,0.5861,36000.0],["1977-11-04",0.5861,0.5902,0.582,0.5902,112000.0],["1977-11-07",0.5902,0.5902,0.5861,0.5902,142000.0],["1977-11-08",0.5902,0.5943,0.5861,0.5943,36400.0],["1977-11-09",0.5943,0.5984,0.5902,0.5943,46400.0],["1977-11-10",0.5943,0.5984,0.5902,0.5984,44000.0],["1977-11-11",0.5984,0.6025,0.5943,0.6025,110800.0],["1977-11-14",0.6025,0.6025,0.5943,0.5984,42400.0],["1977-11-15",0.5984,0.5984,0.5902,0.5943,249600.0],["1977-11-16",0.5943,0.5984,0.5902,0.5943,467600.0],["1977-11-17",0.5943,0.5943,0.5902,0.5902,91600.0],["1977-11-18",0.5902,0.5984,0.5902,0.5984,100000.0],["1977-11-21",0.5943,0.5943,0.5902,0.5902,57200.0],["1977-11-22",0.5902,0.5984,0.5902,0.5943,202800.0],["1977-11-23",0.5943,0.5984,0.5902,0.5943,79200.0],["1977-11-25",0.5943,0.6066,0.5943,0.6066,46800.0],["1977-11-28",0.6066,0.6066,0.5984,0.6025,48000.0],["1977-11-29",0.6025,0.6066,0.5984,0.6025,38000.0],["1977-11-30",0.5984,0.5984,0.5943,0.5984,32000.0],["1977-12-01",0.5984,0.6025,0.5984,0.6025,17600.0],["1977-12-02",0.6025,0.6066,0.5943,0.6025,69200.0],["1977-12-05",0.6025,0.6025,0.5943,0.5984,69200.0],["1977-12-06",0.5984,0.6025,0.5943,0.5984,89200.0],["1977-12-07",0.5984,0.5984,0.5861,0.5902,88800.0],["1977-12-08",0.5902,0.5984,0.5861,0.5902,603600.0],["1977-12-09",0.5902,0.5984,0.5902,0.5902,24400.0],["1977-12-12",0.5902,0.5984,0.5861,0.5943,58000.0],["1977-12-13",0.5943,0.6025,0.5943,0.5984,65600.0],["1977-12-14",0.5984,0.5984,0.5943,0.5943,92000.0],["1977-12-15",0.5943,0.5984,0.5902,0.5943,74000.0],["1977-12-16",0.5943,0.5943,0.5902,0.5902,58800.0],["1977-12-19",0.5902,0.5984,0.5902,0.5984,131600.0],["1977-12-20",0.5984,0.6025,0.5943,0.5984,107200.0],["1977-12-21",0.5984,0.6066,0.5984,0.6025,112000.0],["1977-12-22",0.6025,0.6066,0.6025,0.6066,144800.0],["1977-12-23",0.6066,0.6066,0.5984,0.6025,96400.0],["1977-12-27",0.6025,0.6107,0.5984,0.6025,46800.0],["1977-12-28",0.6025,0.6066,0.5984,0.6025,80000.0],["1977-12-29",0.6025,0.6066,0.5984,0.6066,164800.0],["1977-12-30",0.6066,0.6148,0.6066,0.6148,107200.0],["1978-01-03",0.6148,0.6148,0.6066,0.6148,158400.0],["1978-01-04",0.6025,0.6025,0.5984,0.5984,100000.0],["1978-01-05",0.5984,0.6066,0.5984,0.6025,170000.0],["1978-01-06",0.6025,0.6025,0.5943,0.6025,66400.0],["1978-01-09",0.5984,0.5984,0.5943,0.5943,133200.0],["1978-01-10",0.5943,0.5943,0.5902,0.5902,52800.0],["1978-01-11",0.5902,0.5984,0.5902,0.5902,86800.0],["1978-01-12",0.5902,0.5943,0.5902,0.5943,117600.0],["1978-01-13",0.5943,0.5943,0.5902,0.5943,61600.0],["1978-01-16",0.5943,0.5984,0.5902,0.5902,27200.0],["1978-01-17",0.5902,0.5984,0.5902,0.5902,30800.0],["1978-01-18",0.5902,0.5943,0.5902,0.5902,37200.0],["1978-01-19",0.5902,0.5943,0.5902,0.5902,30400.0],["1978-01-20",0.5902,0.5943,0.5861,0.5902,22400.0],["1978-01-23",0.5902,0.5943,0.5861,0.5861,86800.0],["1978-01-24",0.5861,0.5902,0.5861,0.5861,27200.0],["1978-01-25",0.5861,0.5902,0.5861,0.5861,28400.0],["1978-01-26",0.5861,0.5902,0.5861,0.5902,56400.0],["1978-01-27",0.5902,0.5902,0.582,0.5861,54800.0],["1978-01-30",0.5861,0.5902,0.582,0.5861,50000.0],["1978-01-31",0.5861,0.5902,0.582,0.582,40800.0],["1978-02-01",0.5861,0.5902,0.5861,0.5861,65200.0],["1978-02-02",0.5861,0.5902,0.5861,0.5861,35600.0],["1978-02-03",0.5861,0.5902,0.5861,0.5902,78400.0],["1978-02-06",0.5902,0.5984,0.5861,0.5984,27600.0],["1978-02-07",0.5984,0.5984,0.5943,0.5984,25200.0],["1978-02-08",0.5984,0.6025,0.5943,0.6025,124400.0],["1978-02-09",0.6025,0.6025,0.5943,0.6025,60000.0],["1978-02-10",0.6025,0.6025,0.5984,0.5984,28000.0],["1978-02-13",0.5984,0.5984,0.5943,0.5984,36800.0],["1978-02-14",0.5984,0.5984,0.5902,0.5943,49200.0],["1978-02-15",0.5943,0.5984,0.5902,0.5943,39200.0],["1978-02-16",0.5943,0.5984,0.5902,0.5902,26800.0],["1978-02-17",0.5902,0.5943,0.5902,0.5943,46000.0],["1978-02-21",0.5943,0.5943,0.5861,0.5902,62800.0],["1978-02-22",0.5902,0.5902,0.5861,0.5902,45200.0],["1978-02-23",0.5902,0.5902,0.5861,0.5902,36400.0],["1978-02-24",0.5902,0.5902,0.5861,0.5902,30800.0],["1978-02-27",0.5902,0.5902,0.582,0.5902,25200.0],["1978-02-28",0.5902,0.6189,0.582,0.582,60000.0],["1978-03-01",0.5861,0.5902,0.5861,0.5902,12400.0],["1978-03-02",0.5902,0.5902,0.582,0.5861,35200.0],["1978-03-03",0.5861,0.5902,0.5861,0.5902,26800.0],["1978-03-06",0.5902,0.5902,0.5861,0.5861,18000.0],["1978-03-07",0.5861,0.5902,0.582,0.5861,716800.0],["1978-03-08",0.5861,0.5861,0.582,0.582,27600.0],["1978-03-09",0.582,0.5902,0.582,0.5861,17200.0],["1978-03-10",0.5861,0.5902,0.5861,0.5902,28400.0],["1978-03-13",0.5902,0.5902,0.5861,0.5902,27200.0],["1978-03-14",0.5902,0.5902,0.582,0.5902,48000.0],["1978-03-15",0.5902,0.5943,0.582,0.5902,22800.0],["1978-03-16",0.5902,0.5902,0.582,0.5902,28400.0],["1978-03-17",0.5902,0.5902,0.5861,0.5902,23200.0],["1978-03-20",0.5902,0.5902,0.582,0.5902,30000.0],["1978-03-21",0.5902,0.5902,0.5861,0.5902,49600.0],["1978-03-22",0.5861,0.5861,0.582,0.582,22000.0],["1978-03-23",0.582,0.5861,0.582,0.5861,102000.0],["1978-03-27",0.5861,0.5902,0.582,0.5861,36000.0],["1978-03-28",0.5861,0.5902,0.582,0.5902,146400.0],["1978-03-29",0.5902,0.5902,0.5861,0.5902,68400.0],["1978-03-30",0.5902,0.5902,0.582,0.5861,119200.0],["1978-03-31",0.5861,0.5861,0.582,0.5861,40000.0],["1978-04-03",0.5861,0.5861,0.582,0.5861,46000.0],["1978-04-04",0.582,0.582,0.5779,0.5779,78800.0],["1978-04-05",0.5779,0.5779,0.5738,0.5779,145200.0],["1978-04-06",0.5779,0.582,0.5697,0.5779,38400.0],["1978-04-07",0.5779,0.6066,0.5656,0.5697,159600.0],["1978-04-10",0.5697,0.5738,0.5697,0.5738,72800.0],["1978-04-11",0.5738,0.5779,0.5697,0.5779,38800.0],["1978-04-12",0.5779,0.582,0.5738,0.5738,56800.0],["1978-04-13",0.5738,0.5779,0.5738,0.5779,42000.0],["1978-04-14",0.5779,0.582,0.5738,0.582,83600.0],["1978-04-17",0.582,0.5861,0.5779,0.5861,141200.0],["1978-04-18",0.5861,0.5861,0.582,0.582,42800.0],["1978-04-19",0.582,0.5902,0.582,0.5861,42000.0],["1978-04-20",0.5861,0.5902,0.582,0.5861,30400.0],["1978-04-21",0.5861,0.5861,0.582,0.5861,54000.0],["1978-04-24",0.5861,0.5861,0.582,0.5861,42000.0],["1978-04-25",0.5861,0.5861,0.5779,0.582,221600.0],["1978-04-26",0.582,0.582,0.5697,0.5738,100000.0],["1978-04-27",0.5738,0.5738,0.5656,0.5697,165200.0],["1978-04-28",0.5697,0.5697,0.5574,0.5615,160400.0],["1978-05-01",0.5615,0.5697,0.5615,0.5656,46400.0],["1978-05-02",0.5656,0.5697,0.5574,0.5615,84400.0],["1978-05-03",0.5615,0.5656,0.5574,0.5656,234400.0],["1978-05-04",0.5656,0.5738,0.5615,0.5697,65600.0],["1978-05-05",0.5697,0.5779,0.5697,0.5697,48400.0],["1978-05-08",0.5697,0.5779,0.5697,0.5738,51600.0],["1978-05-09",0.5738,0.5779,0.5697,0.5779,53200.0],["1978-05-10",0.5779,0.5779,0.5738,0.5738,28000.0],["1978-05-11",0.5738,0.5861,0.5738,0.5738,45600.0],["1978-05-12",0.5738,0.5779,0.5656,0.5697,83600.0],["1978-05-15",0.5697,0.5779,0.5697,0.5738,50000.0],["1978-05-16",0.5738,0.5738,0.5697,0.5697,42800.0],["1978-05-17",0.5697,0.5779,0.5656,0.5697,48800.0],["1978-05-18",0.5697,0.5738,0.5656,0.5738,50000.0],["1978-05-19",0.5738,0.5779,0.5697,0.5779,64000.0],["1978-05-22",0.5779,0.5779,0.5697,0.5738,33200.0],["1978-05-23",0.5738,0.5779,0.5738,0.5779,48400.0],["1978-05-24",0.5779,0.5779,0.5697,0.5738,58400.0],["1978-05-25",0.5738,0.5984,0.5738,0.5902,134800.0],["1978-05-26",0.5902,0.5902,0.582,0.582,44400.0],["1978-05-30",0.582,0.5861,0.582,0.5861,20000.0],["1978-05-31",0.5861,0.5902,0.582,0.5902,50000.0],["1978-06-01",0.5902,0.5902,0.5861,0.5902,78400.0],["1978-06-02",0.5902,0.5943,0.5861,0.5902,50800.0],["1978-06-05",0.5902,0.5943,0.5861,0.5902,22000.0],["1978-06-06",0.5902,0.5943,0.5861,0.5902,46800.0],["1978-06-07",0.5902,0.5943,0.5861,0.5943,33600.0],["1978-06-08",0.5943,0.5984,0.5902,0.5943,76000.0],["1978-06-09",0.5943,0.5943,0.5902,0.5902,60000.0],["1978-06-12",0.5902,0.5984,0.5861,0.5984,16400.0],["1978-06-13",0.5984,0.5984,0.5902,0.5943,20800.0],["1978-06-14",0.5943,0.5984,0.5902,0.5984,39200.0],["1978-06-15",0.5984,0.5984,0.5902,0.5984,32000.0],["1978-06-16",0.5984,0.5984,0.5902,0.5943,32400.0],["1978-06-19",0.5943,0.5943,0.5902,0.5902,24000.0],["1978-06-20",0.5902,0.5943,0.5902,0.5943,21200.0],["1978-06-21",0.5943,0.5943,0.5902,0.5902,25600.0],["1978-06-22",0.5902,0.5943,0.5902,0.5902,20400.0],["1978-06-23",0.5943,0.5984,0.5943,0.5984,18800.0],["1978-06-26",0.5984,0.6025,0.5943,0.5984,27600.0],["1978-06-27",0.5984,0.6025,0.5984,0.6025,40800.0],["1978-06-28",0.6025,0.6025,0.5984,0.5984,40400.0],["1978-06-29",0.6025,0.6066,0.6025,0.6066,36000.0],["1978-06-30",0.6066,0.6066,0.6025,0.6025,33200.0],["1978-07-03",0.5984,0.5984,0.5861,0.5943,35200.0],["1978-07-05",0.5943,0.5943,0.5902,0.5943,46800.0],["1978-07-06",0.5943,0.6066,0.5943,0.6025,61200.0],["1978-07-07",0.6025,0.6025,0.5984,0.5984,22800.0],["1978-07-10",0.5984,0.6025,0.5984,0.5984,27600.0],["1978-07-11",0.5984,0.6066,0.5984,0.6025,72400.0],["1978-07-12",0.6025,0.6066,0.5943,0.6066,48000.0],["1978-07-13",0.6066,0.6066,0.5984,0.5984,83600.0],["1978-07-14",0.5984,0.6025,0.5984,0.5984,36400.0],["1978-07-17",0.5984,0.6066,0.5984,0.6025,87200.0],["1978-07-18",0.6025,0.6066,0.5984,0.6025,129200.0],["1978-07-19",0.6025,0.6066,0.5984,0.5984,117600.0],["1978-07-20",0.5984,0.6025,0.5984,0.6025,50400.0],["1978-07-21",0.6025,0.6066,0.5984,0.5984,172400.0],["1978-07-24",0.5984,0.6025,0.5984,0.6025,47600.0],["1978-07-25",0.6025,0.6025,0.5984,0.5984,22400.0],["1978-07-26",0.5984,0.6025,0.5984,0.5984,15200.0],["1978-07-27",0.5984,0.6066,0.5984,0.6025,52800.0],["1978-07-28",0.6025,0.6025,0.5984,0.6025,31600.0],["1978-07-31",0.6025,0.6066,0.5984,0.6025,28000.0],["1978-08-01",0.6025,0.6025,0.5984,0.6025,22000.0],["1978-08-02",0.6025,0.6066,0.5984,0.6025,33200.0],["1978-08-03",0.6025,0.6066,0.6025,0.6066,128000.0],["1978-08-04",0.6066,0.6066,0.5984,0.5984,62800.0],["1978-08-07",0.5984,0.6189,0.5984,0.5984,112400.0],["1978-08-08",0.5984,0.6025,0.5943,0.6025,52000.0],["1978-08-09",0.6025,0.6107,0.5943,0.6066,143200.0],["1978-08-10",0.6066,0.6066,0.5984,0.5984,32800.0],["1978-08-11",0.6025,0.6066,0.6025,0.6066,14800.0],["1978-08-14",0.6066,0.6066,0.5984,0.6066,31600.0],["1978-08-15",0.6066,0.6148,0.6066,0.6148,64800.0],["1978-08-16",0.6148,0.6148,0.6025,0.6066,49600.0],["1978-08-17",0.6066,0.6107,0.6025,0.6107,25600.0],["1978-08-18",0.6107,0.6107,0.6025,0.6066,30400.0],["1978-08-21",0.6066,0.6107,0.5984,0.6025,91600.0],["1978-08-22",0.6025,0.6066,0.5984,0.6025,61200.0],["1978-08-23",0.6025,0.6066,0.5984,0.6025,21600.0],["1978-08-24",0.6025,0.6025,0.5943,0.5943,434400.0],["1978-08-25",0.5943,0.5984,0.5943,0.5943,35200.0],["1978-08-28",0.5943,0.5984,0.5943,0.5984,56000.0],["1978-08-29",0.5984,0.5984,0.5902,0.5943,36000.0],["1978-08-30",0.5943,0.5943,0.5861,0.5902,70400.0],["1978-08-31",0.5902,0.5943,0.5902,0.5943,37200.0],["1978-09-01",0.5943,0.5943,0.5861,0.5861,96800.0],["1978-09-05",0.5861,0.5902,0.582,0.5902,81200.0],["1978-09-06",0.5902,0.5943,0.5861,0.5902,43200.0],["1978-09-07",0.5902,0.5902,0.582,0.582,34800.0],["1978-09-08",0.582,0.5902,0.582,0.5861,35600.0],["1978-09-11",0.5861,0.6107,0.5861,0.5902,78800.0],["1978-09-12",0.5902,0.5943,0.5902,0.5902,753200.0],["1978-09-13",0.5902,0.5943,0.5861,0.5861,161200.0],["1978-09-14",0.5861,0.5902,0.5861,0.5861,74400.0],["1978-09-15",0.5861,0.5902,0.5861,0.5902,52800.0],["1978-09-18",0.5902,0.5902,0.5615,0.5902,79600.0],["1978-09-19",0.5902,0.5902,0.5861,0.5902,81200.0],["1978-09-20",0.582,0.582,0.5779,0.5779,166800.0],["1978-09-21",0.5779,0.582,0.5779,0.582,175600.0],["1978-09-22",0.582,0.582,0.5738,0.5738,88000.0],["1978-09-25",0.5779,0.582,0.5779,0.582,42000.0],["1978-09-26",0.582,0.582,0.5779,0.582,164400.0],["1978-09-27",0.582,0.582,0.5738,0.5779,126000.0],["1978-09-28",0.5779,0.582,0.5738,0.5779,308400.0],["1978-09-29",0.5779,0.582,0.5779,0.5779,75600.0],["1978-10-02",0.5779,0.5943,0.5779,0.5943,288800.0],["1978-10-03",0.5779,0.5779,0.5738,0.5738,55200.0],["1978-10-04",0.5738,0.5779,0.5738,0.5779,62000.0],["1978-10-05",0.5779,0.5779,0.5738,0.5738,49600.0],["1978-10-06",0.5738,0.5779,0.5738,0.5779,48800.0],["1978-10-09",0.5779,0.582,0.5738,0.5779,32400.0],["1978-10-10",0.5779,0.5861,0.5779,0.5861,98000.0],["1978-10-11",0.5861,0.5861,0.582,0.5861,22000.0],["1978-10-12",0.5861,0.5861,0.5779,0.5861,46000.0],["1978-10-13",0.5861,0.5861,0.5779,0.582,198400.0],["1978-10-16",0.582,0.582,0.5738,0.5779,71200.0],["1978-10-17",0.5779,0.5779,0.5697,0.5738,108000.0],["1978-10-18",0.5738,0.5738,0.5615,0.5656,93600.0],["1978-10-19",0.5656,0.5656,0.5533,0.5574,366400.0],["1978-10-20",0.5574,0.5574,0.5533,0.5533,47600.0],["1978-10-23",0.5533,0.5574,0.541,0.5451,212400.0],["1978-10-24",0.541,0.541,0.5328,0.5369,166400.0],["1978-10-25",0.5369,0.5492,0.5369,0.5492,58000.0],["1978-10-26",0.5451,0.5451,0.5328,0.5328,149600.0],["1978-10-27",0.5328,0.5369,0.5328,0.5328,65600.0],["1978-10-30",0.5328,0.5451,0.5287,0.5369,206800.0],["1978-10-31",0.5369,0.541,0.5287,0.5369,71200.0],["1978-11-01",0.5369,0.5492,0.5328,0.5369,162000.0],["1978-11-02",0.5369,0.541,0.5328,0.5369,66000.0],["1978-11-03",0.5369,0.541,0.5328,0.5328,108400.0],["1978-11-06",0.5328,0.541,0.5328,0.5328,30800.0],["1978-11-07",0.5328,0.5369,0.5328,0.5369,18000.0],["1978-11-08",0.5369,0.5451,0.5328,0.541,47200.0],["1978-11-09",0.541,0.5451,0.5328,0.541,44400.0],["1978-11-10",0.541,0.5492,0.541,0.5492,27600.0],["1978-11-13",0.5492,0.5492,0.541,0.5492,45600.0],["1978-11-14",0.5492,0.5492,0.5369,0.5451,58000.0],["1978-11-15",0.5451,0.5451,0.5369,0.5451,88000.0],["1978-11-16",0.5451,0.5492,0.541,0.5451,162400.0],["1978-11-17",0.5451,0.5492,0.5369,0.5451,168400.0],["1978-11-20",0.5451,0.5492,0.541,0.541,1375200.0],["1978-11-21",0.541,0.5451,0.541,0.5451,114000.0],["1978-11-22",0.5451,0.5451,0.5369,0.541,80000.0],["1978-11-24",0.541,0.5451,0.5369,0.5369,271200.0],["1978-11-27",0.5369,0.5451,0.5369,0.541,207600.0],["1978-11-28",0.541,0.5451,0.541,0.5451,236400.0],["1978-11-29",0.5451,0.5451,0.5369,0.5369,140400.0],["1978-11-30",0.5369,0.5451,0.5369,0.541,76000.0],["1978-12-01",0.541,0.5451,0.541,0.5451,126800.0],["1978-12-04",0.5451,0.5492,0.541,0.5451,196000.0],["1978-12-05",0.5451,0.5574,0.541,0.5574,116800.0],["1978-12-06",0.5574,0.5697,0.5533,0.5615,59200.0],["1978-12-07",0.5615,0.5697,0.5615,0.5615,48800.0],["1978-12-08",0.5615,0.5697,0.5615,0.5615,106000.0],["1978-12-11",0.5615,0.5697,0.5574,0.5697,78000.0],["1978-12-12",0.5697,0.5779,0.5697,0.5738,138000.0],["1978-12-13",0.5738,0.5738,0.5656,0.5697,121200.0],["1978-12-14",0.5656,0.5656,0.5574,0.5574,49600.0],["1978-12-15",0.5574,0.5697,0.5533,0.5574,48800.0],["1978-12-18",0.5574,0.5574,0.5451,0.5533,92800.0],["1978-12-19",0.5533,0.5574,0.5492,0.5574,144800.0],["1978-12-20",0.5574,0.5574,0.5492,0.5533,89600.0],["1978-12-21",0.5533,0.5574,0.5492,0.5574,53600.0],["1978-12-22",0.5574,0.5615,0.5533,0.5574,43600.0],["1978-12-26",0.5574,0.5615,0.5533,0.5574,35600.0],["1978-12-27",0.5574,0.5574,0.5533,0.5574,44000.0],["1978-12-28",0.5574,0.5574,0.5492,0.5574,44000.0],["1978-12-29",0.5574,0.5574,0.5492,0.5492,66000.0],["1979-01-02",0.5492,0.5574,0.5451,0.5492,83200.0],["1979-01-03",0.5492,0.5615,0.5492,0.5533,130800.0],["1979-01-04",0.5533,0.5574,0.5369,0.5533,82400.0],["1979-01-05",0.5533,0.5615,0.5533,0.5574,233600.0],["1979-01-08",0.5574,0.5615,0.5492,0.5574,43200.0],["1979-01-09",0.5574,0.5615,0.5574,0.5574,60800.0],["1979-01-10",0.5574,0.5615,0.5533,0.5533,42400.0],["1979-01-11",0.5533,0.5574,0.5533,0.5533,63200.0],["1979-01-12",0.5574,0.5656,0.5574,0.5656,175200.0],["1979-01-15",0.5656,0.5656,0.5574,0.5656,122400.0],["1979-01-16",0.5656,0.5656,0.5574,0.5615,47600.0],["1979-01-17",0.5615,0.5656,0.5574,0.5656,41600.0],["1979-01-18",0.5656,0.5656,0.5615,0.5656,27200.0],["1979-01-19",0.5656,0.582,0.5656,0.5779,70800.0],["1979-01-22",0.5779,0.5861,0.5779,0.582,31600.0],["1979-01-23",0.582,0.582,0.5738,0.5779,47200.0],["1979-01-24",0.5779,0.5779,0.5738,0.5738,37600.0],["1979-01-25",0.5738,0.582,0.5738,0.582,140800.0],["1979-01-26",0.582,0.5861,0.5738,0.5779,56000.0],["1979-01-29",0.5779,0.5779,0.5697,0.5738,58800.0],["1979-01-30",0.5738,0.5738,0.5656,0.5656,90400.0],["1979-01-31",0.5656,0.5779,0.5656,0.5697,64000.0],["1979-02-01",0.5697,0.5738,0.5656,0.5656,75600.0],["1979-02-02",0.5656,0.5738,0.5656,0.5697,58800.0],["1979-02-05",0.5697,0.5738,0.5656,0.5738,70400.0],["1979-02-06",0.5738,0.5738,0.5697,0.5697,26000.0],["1979-02-07",0.5697,0.5738,0.5574,0.5697,58800.0],["1979-02-08",0.5697,0.5738,0.5574,0.5574,71200.0],["1979-02-09",0.5574,0.5656,0.5574,0.5656,35600.0],["1979-02-12",0.5656,0.5697,0.5574,0.5697,46400.0],["1979-02-13",0.5697,0.5738,0.5656,0.5697,174000.0],["1979-02-14",0.5697,0.5738,0.5656,0.5697,107200.0],["1979-02-15",0.5697,0.5738,0.5656,0.5738,44800.0],["1979-02-16",0.5738,0.5738,0.5697,0.5697,212800.0],["1979-02-20",0.5697,0.5779,0.5697,0.5779,37600.0],["1979-02-21",0.5779,0.582,0.5738,0.582,80400.0],["1979-02-22",0.582,0.582,0.5779,0.5779,15200.0],["1979-02-23",0.5779,0.5779,0.5738,0.5779,21600.0],["1979-02-26",0.5779,0.5779,0.5697,0.5779,96800.0],["1979-02-27",0.5779,0.582,0.5697,0.5697,67600.0],["1979-02-28",0.5697,0.5738,0.5697,0.5738,50800.0],["1979-03-01",0.5738,0.5779,0.5697,0.5779,69600.0],["1979-03-02",0.5779,0.5779,0.5738,0.5779,17600.0],["1979-03-05",0.5779,0.5861,0.5779,0.582,143200.0],["1979-03-06",0.582,0.582,0.5779,0.582,51600.0],["1979-03-07",0.582,0.5861,0.5779,0.582,90800.0],["1979-03-08",0.582,0.582,0.5738,0.582,963200.0],["1979-03-09",0.582,0.582,0.5738,0.582,175200.0],["1979-03-12",0.582,0.582,0.5738,0.5738,36800.0],["1979-03-13",0.5738,0.582,0.5738,0.5779,484000.0],["1979-03-14",0.5779,0.5779,0.5738,0.5738,367600.0],["1979-03-15",0.5697,0.5697,0.5615,0.5656,404000.0],["1979-03-16",0.5656,0.5656,0.5615,0.5656,68000.0],["1979-03-19",0.5656,0.5656,0.5574,0.5574,604400.0],["1979-03-20",0.5574,0.5861,0.5574,0.5574,143600.0],["1979-03-21",0.5574,0.5615,0.5574,0.5615,50400.0],["1979-03-22",0.5615,0.5615,0.5574,0.5615,166800.0],["1979-03-23",0.5615,0.5615,0.5533,0.5574,86000.0],["1979-03-26",0.5574,0.5574,0.5533,0.5574,185200.0],["1979-03-27",0.5574,0.5574,0.5533,0.5574,34000.0],["1979-03-28",0.5574,0.5574,0.5533,0.5574,38000.0],["1979-03-29",0.5574,0.5574,0.5533,0.5574,37200.0],["1979-03-30",0.5574,0.5574,0.5533,0.5574,56800.0],["1979-04-02",0.5574,0.5615,0.5492,0.5492,151600.0],["1979-04-03",0.5492,0.5533,0.5451,0.5492,171600.0],["1979-04-04",0.541,0.541,0.5369,0.5369,128000.0],["1979-04-05",0.5369,0.5451,0.5369,0.5369,73600.0],["1979-04-06",0.5369,0.541,0.5369,0.541,80400.0],["1979-04-09",0.541,0.541,0.5369,0.541,75600.0],["1979-04-10",0.541,0.541,0.5369,0.541,120400.0],["1979-04-11",0.541,0.541,0.5369,0.541,38000.0],["1979-04-12",0.541,0.5451,0.5369,0.5369,111600.0],["1979-04-16",0.5369,0.541,0.5328,0.541,56800.0],["1979-04-17",0.541,0.541,0.5369,0.541,136400.0],["1979-04-18",0.541,0.541,0.5369,0.5369,73600.0],["1979-04-19",0.5369,0.541,0.5246,0.541,72000.0],["1979-04-20",0.541,0.541,0.5328,0.5328,81600.0],["1979-04-23",0.5328,0.541,0.5328,0.541,44000.0],["1979-04-24",0.541,0.541,0.5082,0.5369,332800.0],["1979-04-25",0.5369,0.541,0.5328,0.541,64000.0],["1979-04-26",0.541,0.541,0.5328,0.5328,84000.0],["1979-04-27",0.5328,0.5369,0.5287,0.5369,22000.0],["1979-04-30",0.5369,0.541,0.5287,0.5328,104800.0],["1979-05-01",0.5328,0.5369,0.5246,0.5287,87600.0],["1979-05-02",0.5287,0.5328,0.5246,0.5246,469200.0],["1979-05-03",0.5246,0.5287,0.5205,0.5246,291200.0],["1979-05-04",0.5246,0.5533,0.5205,0.5205,68800.0],["1979-05-07",0.5205,0.5287,0.5164,0.5205,846000.0],["1979-05-08",0.5205,0.5246,0.5123,0.5205,84800.0],["1979-05-09",0.5205,0.5246,0.5164,0.5246,54000.0],["1979-05-10",0.5246,0.5246,0.5205,0.5246,47600.0],["1979-05-11",0.5246,0.5246,0.5205,0.5246,47200.0],["1979-05-14",0.5246,0.5246,0.5164,0.5205,84800.0],["1979-05-15",0.5205,0.5205,0.5164,0.5205,68000.0],["1979-05-16",0.5205,0.5287,0.5205,0.5246,62000.0],["1979-05-17",0.5246,0.5287,0.5246,0.5287,34800.0],["1979-05-18",0.5287,0.5328,0.5246,0.5287,240400.0],["1979-05-21",0.5287,0.5287,0.5205,0.5246,92800.0],["1979-05-22",0.5246,0.5287,0.5205,0.5246,102800.0],["1979-05-23",0.5246,0.5287,0.5246,0.5246,44800.0],["1979-05-24",0.5246,0.5287,0.5246,0.5287,77600.0],["1979-05-25",0.5287,0.5328,0.5246,0.5328,64400.0],["1979-05-29",0.5328,0.5328,0.5287,0.5287,59600.0],["1979-05-30",0.5287,0.5328,0.5246,0.5246,79600.0],["1979-05-31",0.5246,0.5287,0.5205,0.5246,170400.0],["1979-06-01",0.5246,0.5287,0.5205,0.5287,56400.0],["1979-06-04",0.5287,0.5328,0.5246,0.5328,107600.0],["1979-06-05",0.5328,0.5369,0.5287,0.5328,105200.0],["1979-06-06",0.5328,0.5369,0.5328,0.5369,56000.0],["1979-06-07",0.5369,0.5451,0.5328,0.5451,90400.0],["1979-06-08",0.5451,0.5451,0.541,0.5451,44400.0],["1979-06-11",0.5451,0.5451,0.541,0.541,110800.0],["1979-06-12",0.5451,0.5574,0.5451,0.5533,70000.0],["1979-06-13",0.5533,0.5697,0.5533,0.5697,118400.0],["1979-06-14",0.5697,0.5738,0.5615,0.5697,70400.0],["1979-06-15",0.5697,0.5738,0.5656,0.5697,60000.0],["1979-06-18",0.5697,0.5738,0.5656,0.5656,129200.0],["1979-06-19",0.5656,0.5697,0.5615,0.5697,83200.0],["1979-06-20",0.5697,0.582,0.5615,0.5738,189600.0],["1979-06-21",0.5738,0.5779,0.5697,0.5779,53200.0],["1979-06-22",0.5779,0.5779,0.5738,0.5738,64400.0],["1979-06-25",0.5738,0.5779,0.5697,0.5697,38400.0],["1979-06-26",0.5697,0.5779,0.5697,0.5779,35200.0],["1979-06-27",0.5779,0.5779,0.5738,0.5779,143600.0],["1979-06-28",0.5779,0.582,0.5738,0.582,29200.0],["1979-06-29",0.582,0.582,0.5779,0.582,90400.0],["1979-07-02",0.582,0.582,0.5738,0.5738,267600.0],["1979-07-03",0.5574,0.5574,0.5492,0.5492,154800.0],["1979-07-05",0.5492,0.5492,0.541,0.5451,89600.0],["1979-07-06",0.5451,0.5533,0.541,0.5533,55600.0],["1979-07-09",0.5533,0.5574,0.5492,0.5533,99600.0],["1979-07-10",0.5533,0.5533,0.5451,0.5451,82000.0],["1979-07-11",0.5451,0.5492,0.5451,0.5492,33200.0],["1979-07-12",0.5492,0.5492,0.541,0.5451,56800.0],["1979-07-13",0.5451,0.5451,0.541,0.541,55200.0],["1979-07-16",0.541,0.5451,0.541,0.5451,66400.0],["1979-07-17",0.541,0.541,0.5287,0.5369,59200.0],["1979-07-18",0.5328,0.5328,0.5287,0.5287,50400.0],["1979-07-19",0.5328,0.5369,0.5328,0.5328,52400.0],["1979-07-20",0.5328,0.541,0.5287,0.5328,80000.0],["1979-07-23",0.5328,0.5328,0.5287,0.5328,35200.0],["1979-07-24",0.5328,0.5369,0.5287,0.5328,217600.0],["1979-07-25",0.5328,0.5328,0.5287,0.5328,87200.0],["1979-07-26",0.5328,0.5328,0.5287,0.5287,26800.0],["1979-07-27",0.5287,0.5369,0.5287,0.5287,38400.0],["1979-07-30",0.5287,0.541,0.5287,0.5328,17600.0],["1979-07-31",0.5328,0.5369,0.5246,0.5287,139200.0],["1979-08-01",0.5287,0.5328,0.5246,0.5287,30800.0],["1979-08-02",0.5287,0.5369,0.5287,0.5328,30400.0],["1979-08-03",0.5328,0.541,0.5328,0.5369,41600.0],["1979-08-06",0.5369,0.541,0.5328,0.5369,41200.0],["1979-08-07",0.5369,0.5533,0.5369,0.5492,43600.0],["1979-08-08",0.5492,0.5492,0.541,0.5492,51200.0],["1979-08-09",0.5492,0.5492,0.5328,0.5369,168000.0],["1979-08-10",0.5369,0.541,0.5328,0.541,48000.0],["1979-08-13",0.541,0.5492,0.5369,0.5451,44000.0],["1979-08-14",0.5451,0.5492,0.5451,0.5492,226000.0],["1979-08-15",0.5492,0.5492,0.5451,0.5492,61600.0],["1979-08-16",0.5492,0.5492,0.5369,0.541,389200.0],["1979-08-17",0.541,0.541,0.5369,0.541,166000.0],["1979-08-20",0.541,0.541,0.5369,0.541,101200.0],["1979-08-21",0.5369,0.5369,0.5328,0.5369,100000.0],["1979-08-22",0.5369,0.5369,0.5287,0.5369,137600.0],["1979-08-23",0.5369,0.5369,0.5246,0.5328,471600.0],["1979-08-24",0.5328,0.5369,0.5287,0.5369,106400.0],["1979-08-27",0.5369,0.5369,0.5287,0.5369,139600.0],["1979-08-28",0.5369,0.541,0.5328,0.541,84400.0],["1979-08-29",0.541,0.5451,0.5328,0.5328,69600.0],["1979-08-30",0.5369,0.5451,0.5369,0.541,40000.0],["1979-08-31",0.541,0.5451,0.541,0.5451,29200.0],["1979-09-04",0.5451,0.5451,0.5369,0.5451,34400.0],["1979-09-05",0.5369,0.5369,0.5287,0.5328,99200.0],["1979-09-06",0.5328,0.541,0.5328,0.5328,26400.0],["1979-09-07",0.5328,0.5369,0.5328,0.5328,51200.0],["1979-09-10",0.5328,0.5369,0.5287,0.5287,37200.0],["1979-09-11",0.5287,0.5369,0.5287,0.5328,238400.0],["1979-09-12",0.5328,0.5328,0.5287,0.5328,83600.0],["1979-09-13",0.5328,0.5328,0.5246,0.5287,50000.0],["1979-09-14",0.5287,0.5287,0.5246,0.5287,212400.0],["1979-09-17",0.5287,0.5328,0.5205,0.5246,246000.0],["1979-09-18",0.5246,0.5287,0.5246,0.5287,65600.0],["1979-09-19",0.5287,0.5328,0.5246,0.5287,67200.0],["1979-09-20",0.5287,0.5328,0.5246,0.5246,928400.0],["1979-09-21",0.5246,0.5287,0.5082,0.5164,2835600.0],["1979-09-24",0.5164,0.5164,0.5123,0.5123,109600.0],["1979-09-25",0.5123,0.5205,0.5123,0.5205,104800.0],["1979-09-26",0.5205,0.5205,0.5123,0.5164,194000.0],["1979-09-27",0.5164,0.5164,0.5041,0.5164,474000.0],["1979-09-28",0.5164,0.5164,0.5123,0.5164,80000.0],["1979-10-01",0.5164,0.5164,0.5082,0.5123,102000.0],["1979-10-02",0.5123,0.5164,0.5,0.5,460000.0],["1979-10-03",0.5,0.5041,0.4918,0.5,315600.0],["1979-10-04",0.5,0.5,0.4918,0.4959,189600.0],["1979-10-05",0.4959,0.5,0.4918,0.4959,205200.0],["1979-10-08",0.4959,0.4959,0.4877,0.4918,151200.0],["1979-10-09",0.4918,0.4918,0.4714,0.4754,199200.0],["1979-10-10",0.4673,0.4673,0.4509,0.4591,325200.0],["1979-10-11",0.4591,0.4673,0.455,0.4632,296800.0],["1979-10-12",0.4632,0.4836,0.4591,0.4795,195600.0],["1979-10-15",0.4795,0.4795,0.4673,0.4714,195600.0],["1979-10-16",0.4714,0.4754,0.4673,0.4714,89600.0],["1979-10-17",0.4714,0.4714,0.4632,0.4673,70800.0],["1979-10-18",0.4673,0.4714,0.4591,0.4673,135200.0],["1979-10-19",0.4673,0.4673,0.4591,0.4673,131200.0],["1979-10-22",0.4632,0.4632,0.4509,0.455,162800.0],["1979-10-23",0.455,0.4591,0.4509,0.4509,131600.0],["1979-10-24",0.4509,0.455,0.4468,0.455,108000.0],["1979-10-25",0.455,0.4632,0.455,0.4632,443600.0],["1979-10-26",0.4632,0.4632,0.455,0.4591,296800.0],["1979-10-29",0.4591,0.4632,0.4591,0.4632,108000.0],["1979-10-30",0.4632,0.4632,0.4591,0.4632,235200.0],["1979-10-31",0.4632,0.4632,0.4591,0.4632,77600.0],["1979-11-01",0.4632,0.4632,0.455,0.455,69600.0],["1979-11-02",0.455,0.4632,0.455,0.4632,63600.0],["1979-11-05",0.4632,0.4632,0.455,0.4632,86400.0],["1979-11-06",0.4632,0.4632,0.4591,0.4632,56800.0],["1979-11-07",0.4632,0.4632,0.455,0.4591,56400.0],["1979-11-08",0.4591,0.4632,0.455,0.455,113200.0],["1979-11-09",0.455,0.4591,0.4509,0.455,82000.0],["1979-11-12",0.455,0.455,0.4427,0.455,418800.0],["1979-11-13",0.455,0.4673,0.4509,0.4673,352000.0],["1979-11-14",0.4673,0.4673,0.4591,0.4591,438400.0],["1979-11-15",0.4591,0.4632,0.455,0.455,138400.0],["1979-11-16",0.455,0.4632,0.455,0.4591,179600.0],["1979-11-19",0.4591,0.4591,0.455,0.455,180800.0],["1979-11-20",0.455,0.455,0.4468,0.4509,198400.0],["1979-11-21",0.4509,0.4509,0.4386,0.4427,196800.0],["1979-11-23",0.4427,0.4427,0.4345,0.4345,100400.0],["1979-11-26",0.4386,0.455,0.4386,0.4468,292800.0],["1979-11-27",0.4509,0.4673,0.4509,0.4632,246000.0],["1979-11-28",0.4632,0.4714,0.4632,0.4673,174400.0],["1979-11-29",0.4673,0.4754,0.4673,0.4754,262400.0],["1979-11-30",0.4754,0.4795,0.4714,0.4795,119600.0],["1979-12-03",0.4795,0.4877,0.4754,0.4877,136400.0],["1979-12-04",0.4836,0.4836,0.4754,0.4754,77200.0],["1979-12-05",0.4754,0.4836,0.4754,0.4836,60400.0],["1979-12-06",0.4836,0.4836,0.4754,0.4795,130800.0],["1979-12-07",0.4795,0.4836,0.4754,0.4754,69600.0],["1979-12-10",0.4754,0.4754,0.4632,0.4632,100800.0],["1979-12-11",0.4632,0.4673,0.4591,0.4632,90000.0],["1979-12-12",0.4591,0.4591,0.4509,0.4509,104000.0],["1979-12-13",0.4509,0.455,0.4468,0.4509,129600.0],["1979-12-14",0.4509,0.455,0.4304,0.4468,213200.0],["1979-12-17",0.4468,0.4468,0.4345,0.4468,149600.0],["1979-12-18",0.4468,0.4468,0.4345,0.4386,171200.0],["1979-12-19",0.4386,0.4468,0.4345,0.4386,386800.0],["1979-12-20",0.4386,0.4509,0.4386,0.4468,183200.0],["1979-12-21",0.4427,0.4427,0.4345,0.4386,245600.0],["1979-12-24",0.4386,0.4386,0.4345,0.4386,106400.0],["1979-12-26",0.4386,0.4386,0.4263,0.4304,192800.0],["1979-12-27",0.4304,0.4386,0.4263,0.4304,214000.0],["1979-12-28",0.4304,0.4386,0.4304,0.4386,256800.0],["1979-12-31",0.4386,0.4427,0.4304,0.4386,288800.0],["1980-01-02",0.4386,0.4427,0.4304,0.4345,676400.0],["1980-01-03",0.4345,0.4427,0.4304,0.4427,209600.0],["1980-01-04",0.4386,0.4386,0.4263,0.4345,86400.0],["1980-01-07",0.4345,0.4427,0.4304,0.4386,91200.0],["1980-01-08",0.4386,0.4386,0.4304,0.4386,85200.0],["1980-01-09",0.4386,0.4386,0.4345,0.4386,107600.0],["1980-01-10",0.4386,0.4427,0.4345,0.4427,86800.0],["1980-01-11",0.4427,0.4427,0.4386,0.4386,94000.0],["1980-01-14",0.4386,0.4386,0.4304,0.4304,102800.0],["1980-01-15",0.4345,0.4386,0.4345,0.4345,67200.0],["1980-01-16",0.4345,0.4427,0.4304,0.4304,82000.0],["1980-01-17",0.4304,0.4386,0.4304,0.4304,154800.0],["1980-01-18",0.4304,0.4345,0.4263,0.4263,165200.0],["1980-01-21",0.4263,0.4304,0.4222,0.4263,146000.0],["1980-01-22",0.4263,0.4304,0.4181,0.4181,153200.0],["1980-01-23",0.4181,0.4222,0.414,0.4181,255200.0],["1980-01-24",0.4181,0.4222,0.4099,0.414,270000.0],["1980-01-25",0.414,0.4263,0.414,0.4263,224400.0],["1980-01-28",0.4263,0.4304,0.4181,0.4222,111200.0],["1980-01-29",0.4222,0.4263,0.4181,0.4222,140800.0],["1980-01-30",0.4222,0.4222,0.4181,0.4181,76400.0],["1980-01-31",0.4181,0.4222,0.4058,0.4181,441200.0],["1980-02-01",0.4181,0.4222,0.414,0.4222,60800.0],["1980-02-04",0.4222,0.4263,0.4181,0.4222,89600.0],["1980-02-05",0.4222,0.4263,0.4181,0.4263,60400.0],["1980-02-06",0.4263,0.4263,0.4181,0.4222,90800.0],["1980-02-07",0.4222,0.4263,0.4181,0.4181,160400.0],["1980-02-08",0.4181,0.4181,0.4099,0.4181,189600.0],["1980-02-11",0.4181,0.4263,0.414,0.4181,139200.0],["1980-02-12",0.4181,0.4263,0.414,0.4263,282400.0],["1980-02-13",0.4181,0.4181,0.414,0.414,151200.0],["1980-02-14",0.414,0.4181,0.4058,0.4099,136800.0],["1980-02-15",0.4099,0.414,0.4058,0.4058,69200.0],["1980-02-19",0.4058,0.4099,0.3935,0.3976,105600.0],["1980-02-20",0.3976,0.4017,0.3935,0.3976,119600.0],["1980-02-21",0.3976,0.3976,0.3812,0.3894,193200.0],["1980-02-22",0.3894,0.3894,0.3812,0.3853,157200.0],["1980-02-25",0.3853,0.3935,0.3853,0.3935,101200.0],["1980-02-26",0.3935,0.3935,0.3894,0.3894,206800.0],["1980-02-27",0.3894,0.3976,0.3894,0.3935,115200.0],["1980-02-28",0.3935,0.3976,0.3935,0.3935,63600.0],["1980-02-29",0.3935,0.4099,0.3935,0.4099,62000.0],["1980-03-03",0.4099,0.4222,0.4099,0.4099,104400.0],["1980-03-04",0.4099,0.414,0.4058,0.4058,49200.0],["1980-03-05",0.4058,0.4099,0.4017,0.4017,136000.0],["1980-03-06",0.4017,0.4017,0.3853,0.3853,75600.0],["1980-03-07",0.3853,0.3894,0.3812,0.3894,81200.0],["1980-03-10",0.3894,0.3894,0.3812,0.3894,151200.0],["1980-03-11",0.3894,0.3976,0.3894,0.3976,61600.0],["1980-03-12",0.3976,0.4058,0.3935,0.4017,32800.0],["1980-03-13",0.4017,0.4058,0.3976,0.4017,27600.0],["1980-03-14",0.4017,0.4058,0.3976,0.3976,54800.0],["1980-03-17",0.3976,0.4017,0.3935,0.3935,25600.0],["1980-03-18",0.3935,0.3976,0.3894,0.3976,40400.0],["1980-03-19",0.3976,0.4017,0.3894,0.4017,49600.0],["1980-03-20",0.4017,0.4058,0.3894,0.3976,72000.0],["1980-03-21",0.3976,0.4058,0.3894,0.3976,87600.0],["1980-03-24",0.3935,0.3935,0.3853,0.3853,172400.0],["1980-03-25",0.3853,0.3894,0.3812,0.3853,44000.0],["1980-03-26",0.3853,0.3894,0.3812,0.3812,81200.0],["1980-03-27",0.3812,0.3853,0.3771,0.3853,59200.0],["1980-03-28",0.3853,0.3853,0.3771,0.3771,52800.0],["1980-03-31",0.3771,0.3894,0.3771,0.3894,119200.0],["1980-04-01",0.3935,0.4058,0.3935,0.4017,110000.0],["1980-04-02",0.4017,0.4099,0.3976,0.4099,114800.0],["1980-04-03",0.3976,0.3976,0.3812,0.3935,190000.0],["1980-04-07",0.3894,0.3894,0.3771,0.3771,80000.0],["1980-04-08",0.3771,0.3935,0.3771,0.3853,101600.0],["1980-04-09",0.3853,0.3935,0.3812,0.3935,93200.0],["1980-04-10",0.3935,0.4099,0.3935,0.4099,98400.0],["1980-04-11",0.4099,0.4263,0.4058,0.4263,201200.0],["1980-04-14",0.4263,0.4304,0.414,0.4263,68400.0],["1980-04-15",0.4263,0.4263,0.414,0.4222,47200.0],["1980-04-16",0.4222,0.4304,0.4181,0.4263,482400.0],["1980-04-17",0.4263,0.4263,0.4181,0.4263,44400.0],["1980-04-18",0.4263,0.4345,0.4222,0.4263,150400.0],["1980-04-21",0.4263,0.4263,0.4222,0.4222,54400.0],["1980-04-22",0.4222,0.4263,0.4222,0.4222,86800.0],["1980-04-23",0.4222,0.4263,0.4181,0.4263,354000.0],["1980-04-24",0.4263,0.4304,0.4222,0.4222,267600.0],["1980-04-25",0.4222,0.4222,0.4181,0.4222,80400.0],["1980-04-28",0.4263,0.4345,0.4263,0.4304,56400.0],["1980-04-29",0.4304,0.4345,0.4263,0.4304,91200.0],["1980-04-30",0.4263,0.4263,0.4181,0.4263,98400.0],["1980-05-01",0.4222,0.4222,0.414,0.4222,109200.0],["1980-05-02",0.4222,0.4222,0.414,0.4222,84400.0],["1980-05-05",0.4222,0.4304,0.4222,0.4263,260000.0],["1980-05-06",0.4263,0.4386,0.4263,0.4304,186800.0],["1980-05-07",0.4345,0.4468,0.4345,0.4468,192400.0],["1980-05-08",0.4468,0.4468,0.4386,0.4427,201600.0],["1980-05-09",0.4427,0.4468,0.4386,0.4427,76800.0],["1980-05-12",0.4386,0.4386,0.4345,0.4345,49600.0],["1980-05-13",0.4345,0.4386,0.4345,0.4386,52800.0],["1980-05-14",0.4386,0.4427,0.4345,0.4386,70800.0],["1980-05-15",0.4386,0.4427,0.4386,0.4427,190800.0],["1980-05-16",0.4427,0.4427,0.4345,0.4345,162800.0],["1980-05-19",0.4345,0.4386,0.4263,0.4304,139600.0],["1980-05-20",0.4304,0.4304,0.4263,0.4304,61200.0],["1980-05-21",0.4304,0.4304,0.4263,0.4263,72800.0],["1980-05-22",0.4263,0.4345,0.4263,0.4345,74400.0],["1980-05-23",0.4345,0.4386,0.4304,0.4345,76400.0],["1980-05-27",0.4345,0.4386,0.4345,0.4386,94000.0],["1980-05-28",0.4386,0.4509,0.4345,0.4386,104400.0],["1980-05-29",0.4386,0.4427,0.4345,0.4386,86000.0],["1980-05-30",0.4386,0.4427,0.4345,0.4386,62400.0],["1980-06-02",0.4386,0.4427,0.4386,0.4386,55600.0],["1980-06-03",0.4386,0.4427,0.4386,0.4427,234400.0],["1980-06-04",0.4427,0.4509,0.4386,0.4509,817600.0],["1980-06-05",0.4509,0.4591,0.4509,0.455,104400.0],["1980-06-06",0.455,0.455,0.4509,0.455,47200.0],["1980-06-09",0.455,0.4591,0.4468,0.4468,317600.0],["1980-06-10",0.4468,0.455,0.4427,0.4509,71200.0],["1980-06-11",0.4509,0.4509,0.4386,0.4427,99600.0],["1980-06-12",0.4427,0.4427,0.4304,0.4386,292400.0],["1980-06-13",0.4468,0.455,0.4468,0.455,260400.0],["1980-06-16",0.455,0.4591,0.4509,0.4591,276400.0],["1980-06-17",0.4591,0.4754,0.4591,0.4714,139600.0],["1980-06-18",0.4714,0.4877,0.4714,0.4836,275200.0],["1980-06-19",0.4836,0.4918,0.4836,0.4877,692400.0],["1980-06-20",0.4877,0.4918,0.4877,0.4877,214400.0],["1980-06-23",0.4877,0.4918,0.4877,0.4877,98800.0],["1980-06-24",0.4877,0.4918,0.4836,0.4877,96400.0],["1980-06-25",0.4877,0.4877,0.4795,0.4877,118000.0],["1980-06-26",0.4877,0.4877,0.4795,0.4795,115600.0],["1980-06-27",0.4795,0.4877,0.4795,0.4795,105600.0],["1980-06-30",0.4795,0.4836,0.4795,0.4795,210400.0],["1980-07-01",0.4795,0.4795,0.4754,0.4795,116000.0],["1980-07-02",0.4795,0.4836,0.4795,0.4836,334400.0],["1980-07-03",0.4795,0.4795,0.455,0.4632,202800.0],["1980-07-07",0.4632,0.4673,0.455,0.4591,150800.0],["1980-07-08",0.4591,0.4591,0.455,0.4591,132000.0],["1980-07-09",0.4591,0.4591,0.455,0.455,98400.0],["1980-07-10",0.455,0.4591,0.455,0.455,112800.0],["1980-07-11",0.455,0.4591,0.455,0.4591,32400.0],["1980-07-14",0.4591,0.4591,0.455,0.4591,64000.0],["1980-07-15",0.4591,0.4591,0.455,0.455,85200.0],["1980-07-16",0.455,0.4591,0.455,0.4591,64400.0],["1980-07-17",0.4591,0.4632,0.455,0.4632,278400.0],["1980-07-18",0.4632,0.4632,0.455,0.455,225200.0],["1980-07-21",0.4591,0.4632,0.4591,0.4632,81600.0],["1980-07-22",0.4632,0.4632,0.4591,0.4591,58800.0],["1980-07-23",0.4591,0.4632,0.4591,0.4591,72800.0],["1980-07-24",0.4591,0.4632,0.4591,0.4591,86000.0],["1980-07-25",0.4591,0.4591,0.4509,0.4509,112000.0],["1980-07-28",0.4509,0.4591,0.4468,0.455,148800.0],["1980-07-29",0.455,0.455,0.4468,0.4468,88800.0],["1980-07-30",0.4468,0.4509,0.4468,0.4468,122400.0],["1980-07-31",0.4468,0.4468,0.4345,0.4345,1612000.0],["1980-08-01",0.4345,0.4386,0.4345,0.4345,653600.0],["1980-08-04",0.4345,0.4345,0.4304,0.4304,88000.0],["1980-08-05",0.4304,0.4345,0.4263,0.4304,167200.0],["1980-08-06",0.4304,0.4304,0.4263,0.4263,260400.0],["1980-08-07",0.4263,0.4263,0.4181,0.4263,116800.0],["1980-08-08",0.4263,0.4263,0.4222,0.4222,64400.0],["1980-08-11",0.4222,0.4222,0.4181,0.4222,104400.0],["1980-08-12",0.4222,0.4345,0.4222,0.4345,142000.0],["1980-08-13",0.4345,0.4386,0.4263,0.4386,145600.0],["1980-08-14",0.4386,0.4386,0.4304,0.4304,98400.0],["1980-08-15",0.4304,0.4345,0.4304,0.4304,42400.0],["1980-08-18",0.4304,0.4304,0.4263,0.4304,108800.0],["1980-08-19",0.4263,0.4263,0.4222,0.4263,100800.0],["1980-08-20",0.4263,0.4263,0.4222,0.4222,67600.0],["1980-08-21",0.4222,0.4263,0.4181,0.4263,169600.0],["1980-08-22",0.4263,0.4263,0.4222,0.4263,96800.0],["1980-08-25",0.4263,0.4263,0.4222,0.4222,124800.0],["1980-08-26",0.4222,0.4263,0.4222,0.4222,82000.0],["1980-08-27",0.4222,0.4304,0.4222,0.4263,141600.0],["1980-08-28",0.4263,0.4345,0.4263,0.4263,60400.0],["1980-08-29",0.4263,0.4345,0.4263,0.4304,69600.0],["1980-09-02",0.4304,0.4386,0.4263,0.4386,207200.0],["1980-09-03",0.4386,0.4468,0.4304,0.4427,72000.0],["1980-09-04",0.4427,0.4754,0.4427,0.4673,235600.0],["1980-09-05",0.4673,0.4714,0.4591,0.4591,192800.0],["1980-09-08",0.4591,0.4632,0.455,0.4591,103200.0],["1980-09-09",0.4591,0.4591,0.4509,0.4509,74800.0],["1980-09-10",0.4509,0.455,0.4468,0.4509,172800.0],["1980-09-11",0.4509,0.4673,0.4509,0.4591,348400.0],["1980-09-12",0.4591,0.4591,0.455,0.455,46800.0],["1980-09-15",0.455,0.4591,0.4468,0.4509,146000.0],["1980-09-16",0.4509,0.4509,0.4427,0.4468,287200.0],["1980-09-17",0.4427,0.4427,0.4386,0.4427,92400.0],["1980-09-18",0.4427,0.4427,0.4386,0.4427,193200.0],["1980-09-19",0.4427,0.4427,0.4386,0.4386,102000.0],["1980-09-22",0.4386,0.4427,0.4386,0.4386,84000.0],["1980-09-23",0.4386,0.4427,0.4345,0.4427,90000.0],["1980-09-24",0.4427,0.4427,0.4345,0.4427,49200.0],["1980-09-25",0.4427,0.4427,0.4386,0.4386,59200.0],["1980-09-26",0.4386,0.4427,0.4345,0.4386,78800.0],["1980-09-29",0.4386,0.4386,0.4345,0.4345,108000.0],["1980-09-30",0.4345,0.4427,0.4345,0.4386,28800.0],["1980-10-01",0.4386,0.4427,0.4386,0.4427,99200.0],["1980-10-02",0.4427,0.4468,0.4386,0.4468,44000.0],["1980-10-03",0.4468,0.4468,0.4427,0.4468,102400.0],["1980-10-06",0.4345,0.4345,0.414,0.4222,754000.0],["1980-10-07",0.4222,0.4263,0.4181,0.4181,433600.0],["1980-10-08",0.4181,0.4304,0.4181,0.4263,442800.0],["1980-10-09",0.4263,0.4304,0.4181,0.4181,218800.0],["1980-10-10",0.4181,0.4263,0.4181,0.4222,166000.0],["1980-10-13",0.4222,0.4222,0.4181,0.4181,25600.0],["1980-10-14",0.4181,0.4222,0.414,0.414,321600.0],["1980-10-15",0.414,0.4181,0.4099,0.414,476400.0],["1980-10-16",0.414,0.4181,0.4099,0.4099,365200.0],["1980-10-17",0.4099,0.4181,0.4099,0.4099,95600.0],["1980-10-20",0.4099,0.4181,0.4099,0.414,52000.0],["1980-10-21",0.414,0.4181,0.414,0.414,123600.0],["1980-10-22",0.414,0.4263,0.414,0.4263,180800.0],["1980-10-23",0.4263,0.4304,0.4181,0.4181,415200.0],["1980-10-24",0.4181,0.4222,0.4181,0.4181,76400.0],["1980-10-27",0.4181,0.4181,0.414,0.414,80000.0],["1980-10-28",0.414,0.4181,0.4099,0.4099,211600.0],["1980-10-29",0.414,0.4181,0.414,0.414,71600.0],["1980-10-30",0.414,0.4222,0.414,0.414,127600.0],["1980-10-31",0.414,0.4181,0.414,0.414,78400.0],["1980-11-03",0.414,0.4181,0.4099,0.414,310400.0],["1980-11-05",0.414,0.4181,0.4099,0.414,102000.0],["1980-11-06",0.414,0.4181,0.414,0.4181,76400.0],["1980-11-07",0.4181,0.4181,0.414,0.414,91600.0],["1980-11-10",0.414,0.4181,0.414,0.414,113200.0],["1980-11-11",0.414,0.4181,0.414,0.4181,116400.0],["1980-11-12",0.4181,0.4181,0.414,0.414,93600.0],["1980-11-13",0.414,0.4181,0.4099,0.414,127600.0],["1980-11-14",0.414,0.4181,0.4099,0.414,108400.0],["1980-11-17",0.414,0.4181,0.414,0.414,137200.0],["1980-11-18",0.4181,0.4222,0.4181,0.4181,137200.0],["1980-11-19",0.4181,0.4222,0.4181,0.4181,86000.0],["1980-11-20",0.4181,0.4222,0.414,0.4181,109200.0],["1980-11-21",0.4181,0.4181,0.4099,0.4099,234000.0],["1980-11-24",0.4099,0.414,0.4099,0.4099,81200.0],["1980-11-25",0.4099,0.414,0.4017,0.4099,123600.0],["1980-11-26",0.4099,0.4181,0.4058,0.4099,195200.0],["1980-11-28",0.4099,0.414,0.4099,0.4099,85600.0],["1980-12-01",0.4099,0.4099,0.4058,0.4099,86800.0],["1980-12-02",0.4099,0.414,0.4017,0.4099,201200.0],["1980-12-03",0.4099,0.4099,0.4017,0.4058,67200.0],["1980-12-04",0.4058,0.4099,0.3976,0.4058,123200.0],["1980-12-05",0.4058,0.4058,0.4017,0.4017,64000.0],["1980-12-08",0.4017,0.4017,0.3935,0.3935,216800.0],["1980-12-09",0.3935,0.4017,0.3935,0.3976,222000.0],["1980-12-10",0.3976,0.3976,0.3894,0.3894,135600.0],["1980-12-11",0.3894,0.3935,0.3853,0.3894,94000.0],["1980-12-12",0.3894,0.3935,0.3853,0.3894,113600.0],["1980-12-15",0.3894,0.3935,0.3853,0.3894,188400.0],["1980-12-16",0.3894,0.3935,0.3812,0.3894,213200.0],["1980-12-17",0.3894,0.3935,0.3894,0.3935,125600.0],["1980-12-18",0.3935,0.4222,0.3935,0.4181,666400.0],["1980-12-19",0.4181,0.4263,0.4181,0.4263,585600.0],["1980-12-22",0.4263,0.4345,0.4222,0.4304,231200.0],["1980-12-23",0.4304,0.4386,0.4263,0.4304,140400.0],["1980-12-24",0.4304,0.4345,0.4263,0.4304,50000.0],["1980-12-26",0.4304,0.4345,0.4304,0.4304,52400.0],["1980-12-29",0.4304,0.4304,0.4181,0.4181,80800.0],["1980-12-30",0.4181,0.4263,0.4181,0.4181,145600.0],["1980-12-31",0.4181,0.4263,0.4181,0.4181,102400.0],["1981-01-02",0.4222,0.4263,0.4222,0.4222,92800.0],["1981-01-05",0.4222,0.4263,0.414,0.4222,56000.0],["1981-01-06",0.4263,0.4345,0.4263,0.4304,682400.0],["1981-01-07",0.4304,0.4304,0.4181,0.4181,108000.0],["1981-01-08",0.4181,0.4181,0.414,0.4181,62000.0],["1981-01-09",0.4181,0.4222,0.414,0.4181,629200.0],["1981-01-12",0.4181,0.4263,0.4181,0.4222,53200.0],["1981-01-13",0.4222,0.4222,0.4181,0.4181,84000.0],["1981-01-14",0.4181,0.4345,0.4181,0.4345,95600.0],["1981-01-15",0.4345,0.4386,0.4304,0.4304,60400.0],["1981-01-16",0.4304,0.4386,0.4304,0.4386,57600.0],["1981-01-19",0.4386,0.4427,0.4345,0.4386,47600.0],["1981-01-20",0.4386,0.4427,0.4345,0.4345,50800.0],["1981-01-21",0.4345,0.4427,0.4304,0.4345,122400.0],["1981-01-22",0.4345,0.4345,0.4304,0.4304,28400.0],["1981-01-23",0.4304,0.4345,0.4263,0.4304,197600.0],["1981-01-26",0.4304,0.4345,0.4304,0.4345,52000.0],["1981-01-27",0.4345,0.4386,0.4304,0.4345,48000.0],["1981-01-28",0.4345,0.4386,0.4304,0.4386,252400.0],["1981-01-29",0.4386,0.4427,0.4345,0.4427,45200.0],["1981-01-30",0.4427,0.4427,0.4345,0.4345,50000.0],["1981-02-02",0.4345,0.4427,0.4345,0.4386,244000.0],["1981-02-03",0.4386,0.4427,0.4345,0.4427,209200.0],["1981-02-04",0.4427,0.4427,0.4345,0.4345,52400.0],["1981-02-05",0.4345,0.4386,0.4304,0.4386,74000.0],["1981-02-06",0.4386,0.4386,0.4304,0.4386,40400.0],["1981-02-09",0.4386,0.4386,0.4304,0.4304,42000.0],["1981-02-10",0.4304,0.4632,0.4263,0.4345,40400.0],["1981-02-11",0.4345,0.4345,0.4263,0.4263,42000.0],["1981-02-12",0.4263,0.4345,0.4263,0.4304,49200.0],["1981-02-13",0.4304,0.4304,0.4222,0.4222,47200.0],["1981-02-17",0.4222,0.4304,0.4222,0.4304,44000.0],["1981-02-18",0.4304,0.4304,0.4181,0.4181,182400.0],["1981-02-19",0.4181,0.4222,0.414,0.414,98800.0],["1981-02-20",0.414,0.4181,0.414,0.4181,55200.0],["1981-02-23",0.4181,0.4222,0.4181,0.4222,105600.0],["1981-02-24",0.4222,0.4263,0.4222,0.4222,38000.0],["1981-02-25",0.4222,0.4263,0.4222,0.4222,72000.0],["1981-02-26",0.4263,0.4304,0.4263,0.4304,52000.0],["1981-02-27",0.4304,0.4304,0.4263,0.4263,126400.0],["1981-03-02",0.4263,0.4304,0.4263,0.4263,49600.0],["1981-03-03",0.4263,0.4304,0.4263,0.4263,60800.0],["1981-03-04",0.4263,0.4386,0.4263,0.4263,24400.0],["1981-03-05",0.4263,0.4304,0.4222,0.4263,41600.0],["1981-03-06",0.4263,0.4345,0.4263,0.4263,87600.0],["1981-03-09",0.4263,0.4345,0.4263,0.4263,62400.0],["1981-03-10",0.4263,0.4304,0.4263,0.4304,33600.0],["1981-03-11",0.4304,0.4345,0.4263,0.4263,102800.0],["1981-03-12",0.4263,0.4304,0.4181,0.4304,155600.0],["1981-03-13",0.4304,0.4345,0.4263,0.4345,46000.0],["1981-03-16",0.4345,0.4386,0.4304,0.4345,87200.0],["1981-03-17",0.4345,0.4386,0.4345,0.4345,36400.0],["1981-03-18",0.4345,0.4427,0.4345,0.4386,42000.0],["1981-03-19",0.4427,0.455,0.4427,0.4509,57200.0],["1981-03-20",0.4509,0.4591,0.4509,0.455,93200.0],["1981-03-23",0.455,0.455,0.4427,0.4427,99600.0],["1981-03-24",0.4427,0.4468,0.4345,0.4345,59200.0],["1981-03-25",0.4345,0.4345,0.4263,0.4304,144800.0],["1981-03-26",0.4345,0.4386,0.4345,0.4345,102400.0],["1981-03-27",0.4345,0.4386,0.4345,0.4345,48400.0],["1981-03-30",0.4345,0.4427,0.4345,0.4345,52400.0],["1981-03-31",0.4345,0.4427,0.4345,0.4386,58400.0],["1981-04-01",0.4386,0.4427,0.4386,0.4386,29600.0],["1981-04-02",0.4386,0.4427,0.4386,0.4427,62000.0],["1981-04-03",0.4427,0.4427,0.4386,0.4386,89200.0],["1981-04-06",0.4345,0.4345,0.4222,0.4263,34400.0],["1981-04-07",0.4263,0.4263,0.4222,0.4222,56400.0],["1981-04-08",0.4222,0.4304,0.4222,0.4222,142800.0],["1981-04-09",0.4222,0.4263,0.4222,0.4263,52800.0],["1981-04-10",0.4263,0.4304,0.4263,0.4263,74800.0],["1981-04-13",0.4263,0.4304,0.4181,0.4222,52000.0],["1981-04-14",0.4222,0.4263,0.4181,0.4222,64800.0],["1981-04-15",0.4222,0.4263,0.4181,0.4181,99600.0],["1981-04-16",0.4222,0.4263,0.4222,0.4222,56400.0],["1981-04-20",0.4222,0.4304,0.4222,0.4222,48000.0],["1981-04-21",0.4222,0.4263,0.4181,0.4222,135200.0],["1981-04-22",0.4222,0.4222,0.414,0.414,239600.0],["1981-04-23",0.414,0.4222,0.414,0.4181,50800.0],["1981-04-24",0.4181,0.4181,0.414,0.4181,44800.0],["1981-04-27",0.414,0.414,0.4099,0.414,77600.0],["1981-04-28",0.414,0.414,0.4058,0.4099,58800.0],["1981-04-29",0.4099,0.414,0.4099,0.414,77600.0],["1981-04-30",0.4099,0.4099,0.4058,0.4058,165200.0],["1981-05-01",0.4058,0.4058,0.3976,0.4017,263200.0],["1981-05-04",0.4017,0.4017,0.3976,0.3976,54000.0],["1981-05-05",0.4017,0.4058,0.4017,0.4058,178800.0],["1981-05-06",0.4058,0.4058,0.3976,0.3976,101600.0],["1981-05-07",0.3976,0.4099,0.3976,0.4099,154800.0],["1981-05-08",0.4099,0.414,0.4017,0.414,162400.0],["1981-05-11",0.414,0.414,0.4017,0.4099,108000.0],["1981-05-12",0.4099,0.4099,0.4017,0.4099,60400.0],["1981-05-13",0.4099,0.414,0.4058,0.4099,228000.0],["1981-05-14",0.414,0.4181,0.414,0.414,46000.0],["1981-05-15",0.414,0.4222,0.414,0.4181,512400.0],["1981-05-18",0.4181,0.4222,0.4099,0.4099,165200.0],["1981-05-19",0.4099,0.4181,0.4099,0.4181,44400.0],["1981-05-20",0.4181,0.4222,0.4099,0.4222,88400.0],["1981-05-21",0.4222,0.4222,0.414,0.4181,42000.0],["1981-05-22",0.4181,0.4181,0.4099,0.414,116800.0],["1981-05-26",0.414,0.414,0.4099,0.414,36800.0],["1981-05-27",0.414,0.414,0.4099,0.414,65600.0],["1981-05-28",0.414,0.4222,0.4099,0.4181,390800.0],["1981-05-29",0.4181,0.4181,0.414,0.4181,144400.0],["1981-06-01",0.4181,0.4263,0.4181,0.4222,80400.0],["1981-06-02",0.4222,0.4263,0.4181,0.4222,106000.0],["1981-06-03",0.4222,0.4263,0.4181,0.4222,87600.0],["1981-06-04",0.4222,0.4263,0.4181,0.4222,140400.0],["1981-06-05",0.4222,0.4263,0.4181,0.4222,122000.0],["1981-06-08",0.4222,0.4222,0.4181,0.4222,80800.0],["1981-06-09",0.4222,0.4263,0.4222,0.4263,56800.0],["1981-06-10",0.4263,0.4304,0.4222,0.4304,273600.0],["1981-06-11",0.4304,0.4345,0.4263,0.4345,289200.0],["1981-06-12",0.4345,0.4386,0.4345,0.4386,117200.0],["1981-06-15",0.4386,0.4591,0.4345,0.4509,242800.0],["1981-06-16",0.4509,0.4673,0.4509,0.4591,352000.0],["1981-06-17",0.4591,0.4632,0.455,0.4591,298000.0],["1981-06-18",0.4591,0.4632,0.4591,0.4591,157600.0],["1981-06-19",0.4591,0.4591,0.4509,0.4509,32400.0],["1981-06-22",0.4509,0.4591,0.4509,0.4591,671200.0],["1981-06-23",0.4591,0.4632,0.455,0.4632,213600.0],["1981-06-24",0.4632,0.4632,0.4591,0.4632,53600.0],["1981-06-25",0.4632,0.4632,0.4591,0.4591,65600.0],["1981-06-26",0.4591,0.4591,0.455,0.455,39600.0],["1981-06-29",0.4591,0.4673,0.4591,0.4632,113200.0],["1981-06-30",0.4632,0.4673,0.455,0.4591,88000.0],["1981-07-01",0.4591,0.4591,0.4509,0.4591,115600.0],["1981-07-02",0.4591,0.4591,0.4509,0.4509,115600.0],["1981-07-06",0.4304,0.4304,0.4222,0.4263,611600.0],["1981-07-07",0.4263,0.4263,0.4181,0.4222,192000.0],["1981-07-08",0.4222,0.4263,0.4181,0.4181,90400.0],["1981-07-09",0.4181,0.4263,0.4181,0.4263,18800.0],["1981-07-10",0.4263,0.4263,0.4099,0.4099,88000.0],["1981-07-13",0.414,0.4222,0.414,0.4222,122000.0],["1981-07-14",0.4222,0.4263,0.4181,0.4263,162000.0],["1981-07-15",0.4263,0.4304,0.3976,0.4263,77600.0],["1981-07-16",0.4263,0.4263,0.414,0.4222,90400.0],["1981-07-17",0.4222,0.4222,0.414,0.4222,113200.0],["1981-07-20",0.4222,0.4222,0.4099,0.4099,43200.0],["1981-07-21",0.4099,0.414,0.4058,0.4099,168800.0],["1981-07-22",0.4099,0.414,0.3935,0.4058,56800.0],["1981-07-23",0.4058,0.4099,0.4017,0.4058,46800.0],["1981-07-24",0.4058,0.4099,0.4017,0.4058,91200.0],["1981-07-27",0.4058,0.4099,0.4058,0.4058,55600.0],["1981-07-28",0.4058,0.414,0.4058,0.414,146800.0],["1981-07-29",0.414,0.4181,0.4099,0.4099,63200.0],["1981-07-30",0.4099,0.4099,0.4058,0.4058,69600.0],["1981-07-31",0.4058,0.4099,0.4017,0.4058,188400.0],["1981-08-03",0.4058,0.414,0.4017,0.414,151200.0],["1981-08-04",0.414,0.414,0.4099,0.4099,52800.0],["1981-08-05",0.4099,0.414,0.4058,0.4099,62800.0],["1981-08-06",0.4099,0.4181,0.4099,0.414,66000.0],["1981-08-07",0.414,0.4181,0.414,0.4181,61200.0],["1981-08-10",0.4181,0.4222,0.414,0.4222,61200.0],["1981-08-11",0.4222,0.4304,0.4222,0.4304,480400.0],["1981-08-12",0.4304,0.4427,0.4304,0.4427,1131200.0],["1981-08-13",0.4427,0.4427,0.4345,0.4386,342800.0],["1981-08-14",0.4386,0.4386,0.4345,0.4386,196400.0],["1981-08-17",0.4386,0.4468,0.4345,0.4386,1129600.0],["1981-08-18",0.4386,0.4386,0.4304,0.4304,386000.0],["1981-08-19",0.4304,0.4345,0.4263,0.4304,76000.0],["1981-08-20",0.4304,0.4345,0.4263,0.4304,139200.0],["1981-08-21",0.4304,0.4345,0.4304,0.4304,136400.0],["1981-08-24",0.4304,0.4304,0.4263,0.4263,109600.0],["1981-08-25",0.4263,0.4263,0.4222,0.4263,161600.0],["1981-08-26",0.4263,0.4263,0.4222,0.4263,132800.0],["1981-08-27",0.4222,0.4222,0.414,0.4222,236000.0],["1981-08-28",0.4222,0.4222,0.4181,0.4222,93600.0],["1981-08-31",0.4222,0.4304,0.4222,0.4263,268400.0],["1981-09-01",0.4263,0.4263,0.4181,0.4222,112800.0],["1981-09-02",0.4222,0.4263,0.4181,0.4222,222000.0],["1981-09-03",0.4222,0.4222,0.4181,0.4222,92400.0],["1981-09-04",0.4181,0.4181,0.414,0.4181,73600.0],["1981-09-08",0.414,0.414,0.4058,0.4058,158000.0],["1981-09-09",0.4058,0.4099,0.4058,0.4099,82000.0],["1981-09-10",0.4099,0.4181,0.4058,0.4181,254800.0],["1981-09-11",0.4263,0.4345,0.4263,0.4345,345600.0],["1981-09-14",0.4345,0.4345,0.4263,0.4263,66000.0],["1981-09-15",0.4263,0.4304,0.4263,0.4263,162400.0],["1981-09-16",0.4263,0.4263,0.4222,0.4222,38000.0],["1981-09-17",0.4222,0.4304,0.4222,0.4263,91200.0],["1981-09-18",0.4263,0.4263,0.4222,0.4263,16400.0],["1981-09-21",0.4263,0.4263,0.4222,0.4222,116000.0],["1981-09-22",0.4222,0.4304,0.4181,0.4222,135600.0],["1981-09-23",0.4222,0.4263,0.414,0.4181,116400.0],["1981-09-24",0.4181,0.4222,0.414,0.414,102400.0],["1981-09-25",0.414,0.414,0.4099,0.4099,65600.0],["1981-09-28",0.4099,0.4181,0.4058,0.4181,114400.0],["1981-09-29",0.4181,0.4181,0.414,0.414,36400.0],["1981-09-30",0.414,0.4181,0.414,0.4181,45600.0],["1981-10-01",0.4181,0.4222,0.414,0.4222,16800.0],["1981-10-02",0.4222,0.4222,0.4181,0.4222,56800.0],["1981-10-05",0.4099,0.4099,0.4017,0.4099,138400.0],["1981-10-06",0.4099,0.4099,0.4017,0.4099,80800.0],["1981-10-07",0.4099,0.4181,0.4058,0.4181,119200.0],["1981-10-08",0.4181,0.4263,0.4181,0.4222,48800.0],["1981-10-09",0.4222,0.4263,0.4222,0.4263,84400.0],["1981-10-12",0.4263,0.4304,0.4263,0.4304,70000.0],["1981-10-13",0.4304,0.4304,0.4222,0.4263,117600.0],["1981-10-14",0.4263,0.4304,0.4222,0.4263,50400.0],["1981-10-15",0.4263,0.4304,0.4222,0.4263,120800.0],["1981-10-16",0.4263,0.4263,0.4181,0.4181,63200.0],["1981-10-19",0.4181,0.4222,0.4181,0.4222,64000.0],["1981-10-20",0.4222,0.4263,0.4181,0.4263,72400.0],["1981-10-21",0.4263,0.4304,0.4181,0.4181,48800.0],["1981-10-22",0.4181,0.4263,0.4181,0.4222,50000.0],["1981-10-23",0.4222,0.4263,0.4181,0.4263,44800.0],["1981-10-26",0.4222,0.4222,0.4181,0.4181,33600.0],["1981-10-27",0.4181,0.4263,0.4181,0.4263,241200.0],["1981-10-28",0.4263,0.4304,0.4263,0.4263,86400.0],["1981-10-29",0.4263,0.4427,0.4263,0.4386,375600.0],["1981-10-30",0.4386,0.4427,0.4386,0.4427,282000.0],["1981-11-02",0.4427,0.4468,0.4427,0.4468,168400.0],["1981-11-03",0.4468,0.4468,0.4427,0.4468,64400.0],["1981-11-04",0.4468,0.4468,0.4427,0.4468,47600.0],["1981-11-05",0.4468,0.4468,0.4427,0.4427,70800.0],["1981-11-06",0.4427,0.4468,0.4386,0.4468,330800.0],["1981-11-09",0.4468,0.455,0.4468,0.4509,143600.0],["1981-11-10",0.4509,0.4673,0.4509,0.4673,334800.0],["1981-11-11",0.4673,0.4714,0.4632,0.4673,252800.0],["1981-11-12",0.4673,0.4714,0.4632,0.4673,367200.0],["1981-11-13",0.4714,0.4754,0.4714,0.4714,232000.0],["1981-11-16",0.4714,0.4754,0.4673,0.4714,126800.0],["1981-11-17",0.4714,0.4754,0.4673,0.4714,69600.0],["1981-11-18",0.4714,0.4714,0.4673,0.4714,86800.0],["1981-11-19",0.4714,0.4714,0.4673,0.4714,66400.0],["1981-11-20",0.4714,0.4714,0.4632,0.4673,80000.0],["1981-11-23",0.4673,0.4714,0.4632,0.4673,78400.0],["1981-11-24",0.4673,0.4754,0.4673,0.4714,133600.0],["1981-11-25",0.4714,0.4754,0.4673,0.4714,61200.0],["1981-11-27",0.4714,0.4754,0.4673,0.4673,68400.0],["1981-11-30",0.4673,0.4714,0.4673,0.4673,64800.0],["1981-12-01",0.4673,0.4714,0.4632,0.4714,126000.0],["1981-12-02",0.4673,0.4673,0.4632,0.4673,95600.0],["1981-12-03",0.4632,0.4632,0.455,0.4591,65200.0],["1981-12-04",0.4591,0.4632,0.455,0.4591,72000.0],["1981-12-07",0.4591,0.4591,0.4509,0.4591,598400.0],["1981-12-08",0.4591,0.4591,0.4509,0.4509,118400.0],["1981-12-09",0.455,0.4591,0.455,0.455,280400.0],["1981-12-10",0.455,0.4632,0.455,0.4591,55600.0],["1981-12-11",0.4591,0.4591,0.455,0.4591,73200.0],["1981-12-14",0.4591,0.4632,0.4509,0.455,67600.0],["1981-12-15",0.455,0.4632,0.455,0.4591,141600.0],["1981-12-16",0.4591,0.4632,0.4591,0.4591,396000.0],["1981-12-17",0.4591,0.4632,0.4591,0.4591,448400.0],["1981-12-18",0.4591,0.4673,0.455,0.4632,887600.0],["1981-12-21",0.4632,0.4673,0.4591,0.4632,565200.0],["1981-12-22",0.4632,0.4714,0.4632,0.4673,64000.0],["1981-12-23",0.4673,0.4714,0.4632,0.4632,152800.0],["1981-12-24",0.4632,0.4714,0.4632,0.4714,42400.0],["1981-12-28",0.4714,0.4714,0.4673,0.4673,62800.0],["1981-12-29",0.4673,0.4714,0.4591,0.4591,643600.0],["1981-12-30",0.4591,0.4632,0.4591,0.4591,66800.0],["1981-12-31",0.4591,0.4632,0.4591,0.4632,65600.0],["1982-01-04",0.455,0.455,0.4427,0.455,1189600.0],["1982-01-05",0.455,0.4591,0.4509,0.455,158000.0],["1982-01-06",0.455,0.455,0.4509,0.455,399600.0],["1982-01-07",0.455,0.4591,0.455,0.4591,43200.0],["1982-01-08",0.4591,0.4591,0.455,0.4591,50800.0],["1982-01-11",0.4591,0.4632,0.455,0.4591,84400.0],["1982-01-12",0.4591,0.4632,0.455,0.455,90000.0],["1982-01-13",0.455,0.455,0.4468,0.4468,132000.0],["1982-01-14",0.4468,0.4509,0.4427,0.4468,162000.0],["1982-01-15",0.4468,0.4509,0.4427,0.4509,23200.0],["1982-01-18",0.4468,0.4468,0.4427,0.4427,95600.0],["1982-01-19",0.4427,0.4468,0.4427,0.4468,56800.0],["1982-01-20",0.4468,0.4509,0.4427,0.4468,54800.0],["1982-01-21",0.4468,0.4509,0.4468,0.4468,69200.0],["1982-01-22",0.4468,0.4509,0.4427,0.4468,68400.0],["1982-01-25",0.4468,0.4468,0.4427,0.4427,62400.0],["1982-01-26",0.4427,0.4468,0.4386,0.4427,68400.0],["1982-01-27",0.4427,0.4468,0.4386,0.4427,65200.0],["1982-01-28",0.4427,0.4509,0.4427,0.4509,88400.0],["1982-01-29",0.4509,0.455,0.4468,0.4468,90000.0],["1982-02-01",0.4468,0.4509,0.4427,0.4427,110800.0],["1982-02-02",0.4427,0.4754,0.4386,0.4509,153600.0],["1982-02-03",0.4509,0.4509,0.4427,0.4509,272000.0],["1982-02-04",0.4509,0.455,0.4468,0.4509,81600.0],["1982-02-05",0.455,0.4632,0.455,0.4632,169600.0],["1982-02-08",0.4632,0.4632,0.455,0.4632,186800.0],["1982-02-09",0.4632,0.4632,0.455,0.455,158000.0],["1982-02-10",0.455,0.4591,0.455,0.4591,138400.0],["1982-02-11",0.4591,0.4673,0.455,0.4632,102800.0],["1982-02-12",0.4632,0.4714,0.4632,0.4673,113200.0],["1982-02-16",0.4673,0.4714,0.4632,0.4714,90400.0],["1982-02-17",0.4714,0.4714,0.4673,0.4714,110400.0],["1982-02-18",0.4714,0.4714,0.4591,0.4591,136000.0],["1982-02-19",0.4591,0.4632,0.4591,0.4632,190400.0],["1982-02-22",0.4673,0.4754,0.4673,0.4673,367600.0],["1982-02-23",0.4673,0.4836,0.4673,0.4795,504800.0],["1982-02-24",0.4795,0.4918,0.4754,0.4918,459200.0],["1982-02-25",0.4918,0.4959,0.4877,0.4918,479200.0],["1982-02-26",0.4918,0.4959,0.4836,0.4836,730400.0],["1982-03-01",0.4836,0.4877,0.4795,0.4877,269600.0],["1982-03-02",0.4877,0.5041,0.4836,0.4959,657600.0],["1982-03-03",0.4959,0.5041,0.4918,0.5,306000.0],["1982-03-04",0.5,0.5,0.4918,0.5,337600.0],["1982-03-05",0.5,0.5164,0.5,0.5041,240400.0],["1982-03-08",0.5082,0.5164,0.5082,0.5082,108400.0],["1982-03-09",0.5082,0.5164,0.5082,0.5123,126800.0],["1982-03-10",0.5123,0.5205,0.5123,0.5205,126000.0],["1982-03-11",0.5205,0.5287,0.5123,0.5123,212800.0],["1982-03-12",0.5123,0.5164,0.5082,0.5123,101200.0],["1982-03-15",0.5123,0.5164,0.5041,0.5041,219200.0],["1982-03-16",0.5041,0.5164,0.5041,0.5082,915600.0],["1982-03-17",0.5082,0.5164,0.5,0.5041,950800.0],["1982-03-18",0.5041,0.5164,0.5041,0.5082,496000.0],["1982-03-19",0.5082,0.5123,0.5041,0.5041,101600.0],["1982-03-22",0.5082,0.5164,0.5082,0.5164,130800.0],["1982-03-23",0.5164,0.5164,0.5082,0.5123,169200.0],["1982-03-24",0.5123,0.5205,0.5123,0.5205,467600.0],["1982-03-25",0.5205,0.5205,0.5164,0.5205,73600.0],["1982-03-26",0.5205,0.5246,0.5205,0.5246,658000.0],["1982-03-29",0.5246,0.5246,0.5205,0.5246,117600.0],["1982-03-30",0.5246,0.5246,0.5205,0.5246,111200.0],["1982-03-31",0.5246,0.5246,0.5164,0.5246,66800.0],["1982-04-01",0.5246,0.5328,0.5205,0.5328,697200.0],["1982-04-02",0.5205,0.5205,0.5123,0.5205,1784000.0],["1982-04-05",0.5205,0.5287,0.5205,0.5287,201600.0],["1982-04-06",0.5287,0.5287,0.5205,0.5287,199200.0],["1982-04-07",0.5287,0.5328,0.5287,0.5328,305200.0],["1982-04-08",0.5328,0.5328,0.5287,0.5328,170400.0],["1982-04-12",0.5328,0.5369,0.5287,0.5287,364000.0],["1982-04-13",0.5287,0.5328,0.5287,0.5328,393200.0],["1982-04-14",0.5328,0.5328,0.5287,0.5328,143200.0],["1982-04-15",0.5328,0.5328,0.5246,0.5246,263600.0],["1982-04-16",0.5246,0.5328,0.5246,0.5328,255600.0],["1982-04-19",0.5328,0.5369,0.5287,0.5328,274800.0],["1982-04-20",0.5328,0.5369,0.5287,0.5287,58000.0],["1982-04-21",0.5287,0.5328,0.5287,0.5328,238400.0],["1982-04-22",0.5328,0.5328,0.5287,0.5287,165200.0],["1982-04-23",0.5287,0.5533,0.5287,0.5533,1261600.0],["1982-04-26",0.5533,0.5574,0.5451,0.5492,748000.0],["1982-04-27",0.5492,0.5533,0.541,0.5451,211200.0],["1982-04-28",0.5451,0.5451,0.541,0.541,110400.0],["1982-04-29",0.541,0.541,0.5369,0.5369,83200.0],["1982-04-30",0.5369,0.541,0.5328,0.5328,99200.0],["1982-05-03",0.5328,0.5369,0.5287,0.5287,99200.0],["1982-05-04",0.5287,0.5369,0.5287,0.5328,257200.0],["1982-05-05",0.5328,0.541,0.5328,0.541,102800.0],["1982-05-06",0.541,0.5492,0.541,0.5492,552000.0],["1982-05-07",0.5492,0.5492,0.5451,0.5492,160800.0],["1982-05-10",0.5492,0.5492,0.541,0.5451,99600.0],["1982-05-11",0.5451,0.5451,0.541,0.541,640000.0],["1982-05-12",0.541,0.5451,0.5328,0.5369,76000.0],["1982-05-13",0.5369,0.541,0.5328,0.5369,108400.0],["1982-05-14",0.5369,0.541,0.5328,0.5328,67600.0],["1982-05-17",0.5328,0.541,0.5287,0.5328,115200.0],["1982-05-18",0.5328,0.541,0.5328,0.541,157200.0],["1982-05-19",0.5369,0.5369,0.5328,0.5369,83600.0],["1982-05-20",0.5369,0.5369,0.5328,0.5328,100400.0],["1982-05-21",0.5328,0.541,0.5328,0.541,134400.0],["1982-05-24",0.541,0.5451,0.5369,0.541,75200.0],["1982-05-25",0.541,0.5451,0.541,0.541,84000.0],["1982-05-26",0.541,0.541,0.5328,0.541,813600.0],["1982-05-27",0.5369,0.5369,0.5328,0.5328,372000.0],["1982-05-28",0.5328,0.5369,0.5328,0.5369,272000.0],["1982-06-01",0.5369,0.541,0.5369,0.541,45600.0],["1982-06-02",0.541,0.5492,0.5369,0.5451,482800.0],["1982-06-03",0.5492,0.5492,0.5492,0.5492,90800.0],["1982-06-04",0.5492,0.5533,0.5451,0.5492,244400.0],["1982-06-07",0.5492,0.5533,0.5451,0.5492,98400.0],["1982-06-08",0.5492,0.5533,0.5451,0.5492,53200.0],["1982-06-09",0.5492,0.5492,0.5451,0.5492,61200.0],["1982-06-10",0.5492,0.5533,0.5451,0.5492,86400.0],["1982-06-11",0.5492,0.5533,0.5492,0.5533,70000.0],["1982-06-14",0.5533,0.5533,0.5451,0.5451,295200.0],["1982-06-15",0.5451,0.5492,0.541,0.5451,91600.0],["1982-06-16",0.5451,0.5492,0.541,0.5451,58400.0],["1982-06-17",0.541,0.541,0.5328,0.5328,261600.0],["1982-06-18",0.5328,0.5369,0.5205,0.5246,511200.0],["1982-06-21",0.5246,0.5246,0.5164,0.5164,89200.0],["1982-06-22",0.5164,0.5369,0.5164,0.5246,467600.0],["1982-06-23",0.5246,0.5287,0.5205,0.5246,254400.0],["1982-06-24",0.5246,0.5246,0.5205,0.5205,64400.0],["1982-06-25",0.5205,0.5246,0.5205,0.5246,38800.0],["1982-06-28",0.5246,0.5246,0.5205,0.5246,108800.0],["1982-06-29",0.5246,0.5287,0.5205,0.5287,502000.0],["1982-06-30",0.5287,0.541,0.5287,0.5369,59200.0],["1982-07-01",0.5369,0.541,0.5369,0.541,123200.0],["1982-07-02",0.5328,0.5328,0.5205,0.5287,152400.0],["1982-07-06",0.5287,0.5328,0.5287,0.5328,127600.0],["1982-07-07",0.5328,0.5328,0.5287,0.5287,105200.0],["1982-07-08",0.5287,0.5287,0.5205,0.5246,188800.0],["1982-07-09",0.5246,0.5287,0.5205,0.5246,91200.0],["1982-07-12",0.5246,0.5287,0.5246,0.5246,104800.0],["1982-07-13",0.5246,0.5287,0.5246,0.5287,78400.0],["1982-07-14",0.5287,0.5287,0.5205,0.5246,85600.0],["1982-07-15",0.5246,0.5246,0.5205,0.5246,69200.0],["1982-07-16",0.5246,0.5246,0.5205,0.5246,67200.0],["1982-07-19",0.5246,0.5246,0.5205,0.5246,75600.0],["1982-07-20",0.5246,0.5287,0.5123,0.5164,204400.0],["1982-07-21",0.5164,0.5164,0.5123,0.5164,140400.0],["1982-07-22",0.5164,0.5164,0.5082,0.5164,326400.0],["1982-07-23",0.5164,0.5205,0.5123,0.5205,86400.0],["1982-07-26",0.5205,0.5205,0.5123,0.5123,34000.0],["1982-07-27",0.5082,0.5082,0.4918,0.4918,171600.0],["1982-07-28",0.4877,0.4877,0.4795,0.4836,49600.0],["1982-07-29",0.4836,0.4836,0.4795,0.4836,299200.0],["1982-07-30",0.4795,0.4795,0.4754,0.4795,134400.0],["1982-08-02",0.4795,0.4877,0.4795,0.4795,545200.0],["1982-08-03",0.4795,0.4877,0.4754,0.4836,1490400.0],["1982-08-04",0.4836,0.4877,0.4795,0.4836,133200.0],["1982-08-05",0.4836,0.4836,0.4795,0.4836,529200.0],["1982-08-06",0.4836,0.4877,0.4795,0.4877,213200.0],["1982-08-09",0.4877,0.4877,0.4754,0.4836,468400.0],["1982-08-10",0.4836,0.4877,0.4836,0.4836,127200.0],["1982-08-11",0.4836,0.4877,0.4795,0.4877,94800.0],["1982-08-12",0.4877,0.4959,0.4836,0.4959,450000.0],["1982-08-13",0.4959,0.5164,0.4918,0.5164,143200.0],["1982-08-16",0.5246,0.5328,0.5246,0.5246,263600.0],["1982-08-17",0.5328,0.5574,0.5328,0.5533,565200.0],["1982-08-18",0.5533,0.5697,0.5451,0.5451,445200.0],["1982-08-19",0.5451,0.5492,0.5369,0.541,157600.0],["1982-08-20",0.541,0.5574,0.541,0.5533,202800.0],["1982-08-23",0.5533,0.5656,0.5492,0.5574,454400.0],["1982-08-24",0.5574,0.5615,0.5533,0.5574,230000.0],["1982-08-25",0.5574,0.5615,0.5574,0.5574,595200.0],["1982-08-26",0.5574,0.5697,0.5574,0.5656,1086000.0],["1982-08-27",0.5656,0.5656,0.5451,0.5492,590800.0],["1982-08-30",0.5492,0.5533,0.541,0.5451,180400.0],["1982-08-31",0.5451,0.5574,0.5451,0.5574,335600.0],["1982-09-01",0.5574,0.5574,0.5533,0.5574,96800.0],["1982-09-02",0.5574,0.5574,0.5533,0.5533,190800.0],["1982-09-03",0.5533,0.5656,0.5533,0.5615,190400.0],["1982-09-07",0.5615,0.5615,0.5533,0.5533,339600.0],["1982-09-08",0.5533,0.5574,0.5533,0.5574,101200.0],["1982-09-09",0.5574,0.5574,0.5533,0.5574,72400.0],["1982-09-10",0.5574,0.5574,0.5533,0.5533,112000.0],["1982-09-13",0.5533,0.5574,0.5533,0.5574,84400.0],["1982-09-14",0.5574,0.5615,0.5533,0.5615,802800.0],["1982-09-15",0.5615,0.5656,0.5615,0.5656,476400.0],["1982-09-16",0.5656,0.5697,0.5615,0.5615,102400.0],["1982-09-17",0.5615,0.5656,0.5615,0.5615,188800.0],["1982-09-20",0.5615,0.5656,0.5615,0.5656,157600.0],["1982-09-21",0.5656,0.5697,0.5656,0.5656,627200.0],["1982-09-22",0.5656,0.5738,0.5615,0.5738,512000.0],["1982-09-23",0.5738,0.5738,0.5615,0.5697,343600.0],["1982-09-24",0.5697,0.5738,0.5697,0.5697,110800.0],["1982-09-27",0.5697,0.5738,0.5697,0.5738,76400.0],["1982-09-28",0.5738,0.5738,0.5615,0.5615,1170800.0],["1982-09-29",0.5615,0.5656,0.5574,0.5656,1002400.0],["1982-09-30",0.5656,0.5656,0.5574,0.5615,343600.0],["1982-10-01",0.5615,0.5697,0.5615,0.5656,914800.0],["1982-10-04",0.5533,0.5533,0.541,0.5451,179200.0],["1982-10-05",0.5451,0.5492,0.5451,0.5492,125200.0],["1982-10-06",0.5492,0.5533,0.5451,0.5533,122000.0],["1982-10-07",0.5574,0.5615,0.5574,0.5574,1640000.0],["1982-10-08",0.5615,0.582,0.5615,0.582,480800.0],["1982-10-11",0.582,0.5902,0.5738,0.5779,1144800.0],["1982-10-12",0.5779,0.5861,0.5738,0.582,798400.0],["1982-10-13",0.582,0.5902,0.5779,0.5861,515200.0],["1982-10-14",0.582,0.582,0.5697,0.5738,970800.0],["1982-10-15",0.5738,0.5738,0.5656,0.5697,286000.0],["1982-10-18",0.5697,0.582,0.5697,0.582,404000.0],["1982-10-19",0.582,0.5943,0.5615,0.5861,758400.0],["1982-10-20",0.5861,0.5984,0.5861,0.5861,550000.0],["1982-10-21",0.5861,0.5902,0.5738,0.5738,457600.0],["1982-10-22",0.5738,0.582,0.5738,0.5779,250800.0],["1982-10-25",0.5779,0.5779,0.5615,0.5615,86800.0],["1982-10-26",0.5615,0.5656,0.5574,0.5656,418800.0],["1982-10-27",0.5656,0.5697,0.5615,0.5656,112800.0],["1982-10-28",0.5656,0.5656,0.5574,0.5615,230400.0],["1982-10-29",0.5615,0.5656,0.5574,0.5656,217600.0],["1982-11-01",0.5656,0.5697,0.5615,0.5656,184400.0],["1982-11-02",0.5697,0.5779,0.5697,0.5779,601200.0],["1982-11-03",0.5779,0.5943,0.5779,0.5902,721200.0],["1982-11-04",0.5902,0.5943,0.5861,0.5902,1350000.0],["1982-11-05",0.5902,0.5943,0.582,0.5943,428800.0],["1982-11-08",0.5861,0.5861,0.582,0.5861,247600.0],["1982-11-09",0.5861,0.5902,0.582,0.5902,217200.0],["1982-11-10",0.5902,0.5943,0.5861,0.5861,80000.0],["1982-11-11",0.5861,0.5902,0.582,0.5861,157200.0],["1982-11-12",0.5861,0.5943,0.5861,0.5902,314800.0],["1982-11-15",0.5902,0.5902,0.5861,0.5902,452800.0],["1982-11-16",0.5861,0.5861,0.5656,0.5738,194800.0],["1982-11-17",0.5738,0.582,0.5738,0.5779,346400.0],["1982-11-18",0.582,0.5902,0.582,0.5861,218400.0],["1982-11-19",0.5861,0.5902,0.582,0.5902,196400.0],["1982-11-22",0.5902,0.5902,0.5861,0.5902,91600.0],["1982-11-23",0.5902,0.5902,0.5779,0.582,89600.0],["1982-11-24",0.582,0.582,0.5738,0.5779,479200.0],["1982-11-26",0.5779,0.5861,0.5779,0.5861,104400.0],["1982-11-29",0.5861,0.5861,0.5779,0.5779,369200.0],["1982-11-30",0.5779,0.5779,0.5738,0.5779,223200.0],["1982-12-01",0.5779,0.5779,0.5656,0.5697,203600.0],["1982-12-02",0.5697,0.5779,0.5615,0.5738,365200.0],["1982-12-03",0.5738,0.5779,0.5656,0.5656,249200.0],["1982-12-06",0.5656,0.5697,0.5533,0.5656,203600.0],["1982-12-07",0.5656,0.5779,0.5656,0.5779,1133200.0],["1982-12-08",0.5779,0.5943,0.5779,0.5902,560800.0],["1982-12-09",0.5902,0.6189,0.5902,0.5943,392400.0],["1982-12-10",0.5943,0.6107,0.5943,0.6025,262800.0],["1982-12-13",0.6025,0.6066,0.5984,0.6066,330400.0],["1982-12-14",0.6066,0.6148,0.6025,0.6107,1869600.0],["1982-12-15",0.6107,0.6148,0.6066,0.6066,176400.0],["1982-12-16",0.6066,0.6148,0.6066,0.6107,358800.0],["1982-12-17",0.6107,0.6148,0.6066,0.6148,87600.0],["1982-12-20",0.6148,0.6189,0.6066,0.6189,136000.0],["1982-12-21",0.6189,0.623,0.6148,0.6189,1060400.0],["1982-12-22",0.6189,0.623,0.6189,0.623,156000.0],["1982-12-23",0.623,0.6271,0.6189,0.623,165600.0],["1982-12-27",0.623,0.6271,0.6189,0.6271,82800.0],["1982-12-28",0.6271,0.6312,0.623,0.6271,120000.0],["1982-12-29",0.6271,0.6353,0.623,0.6353,536800.0],["1982-12-30",0.6353,0.6353,0.6312,0.6353,132400.0],["1982-12-31",0.6353,0.6394,0.6312,0.6353,64800.0],["1983-01-03",0.6353,0.6394,0.6312,0.6353,142800.0],["1983-01-04",0.6148,0.6148,0.6025,0.6066,828000.0],["1983-01-05",0.6066,0.6107,0.5984,0.5984,152000.0],["1983-01-06",0.6025,0.6148,0.6025,0.6107,630400.0],["1983-01-07",0.6107,0.6148,0.6025,0.6107,469600.0],["1983-01-10",0.6107,0.6107,0.6025,0.6066,1776400.0],["1983-01-11",0.6025,0.6025,0.5943,0.6025,414800.0],["1983-01-12",0.6025,0.6148,0.5984,0.6066,1014000.0],["1983-01-13",0.6066,0.6107,0.6025,0.6066,251200.0],["1983-01-14",0.6066,0.6107,0.6025,0.6066,800800.0],["1983-01-17",0.6066,0.6107,0.6025,0.6066,437600.0],["1983-01-18",0.6066,0.6107,0.6066,0.6107,152000.0],["1983-01-19",0.6107,0.6148,0.6025,0.6066,183600.0],["1983-01-20",0.6066,0.6189,0.6066,0.6189,278800.0],["1983-01-21",0.6189,0.6189,0.5861,0.6189,192400.0],["1983-01-24",0.6148,0.6148,0.5984,0.6066,218400.0],["1983-01-25",0.6066,0.6107,0.5984,0.6066,228400.0],["1983-01-26",0.6066,0.6066,0.6025,0.6066,148000.0],["1983-01-27",0.6066,0.6066,0.6025,0.6025,75600.0],["1983-01-28",0.6025,0.6066,0.5943,0.5984,230400.0],["1983-01-31",0.5984,0.5984,0.5902,0.5984,243200.0],["1983-02-01",0.5984,0.5984,0.5902,0.5943,647200.0],["1983-02-02",0.5943,0.5943,0.5861,0.5943,129200.0],["1983-02-03",0.5943,0.5943,0.5861,0.5902,170800.0],["1983-02-04",0.5902,0.5943,0.5861,0.5902,515200.0],["1983-02-07",0.5902,0.5943,0.5861,0.5943,800400.0],["1983-02-08",0.5943,0.5984,0.5861,0.5984,542400.0],["1983-02-09",0.5984,0.6025,0.5902,0.5984,246800.0],["1983-02-10",0.5984,0.5984,0.5943,0.5984,144800.0],["1983-02-11",0.5984,0.5984,0.5861,0.5943,226400.0],["1983-02-14",0.5943,0.5984,0.5902,0.5943,260800.0],["1983-02-15",0.5943,0.5984,0.5902,0.5984,589600.0],["1983-02-16",0.5984,0.6066,0.5984,0.6066,688800.0],["1983-02-17",0.6066,0.6107,0.6025,0.6066,423200.0],["1983-02-18",0.6066,0.6107,0.6025,0.6066,415600.0],["1983-02-22",0.6066,0.6148,0.6066,0.6107,116400.0],["1983-02-23",0.6107,0.6148,0.6107,0.6107,109600.0],["1983-02-24",0.6107,0.6148,0.6066,0.6066,134000.0],["1983-02-25",0.6066,0.6148,0.6066,0.6148,265200.0],["1983-02-28",0.6148,0.6148,0.6107,0.6148,200800.0],["1983-03-01",0.6148,0.6189,0.6107,0.6189,663200.0],["1983-03-02",0.6189,0.623,0.6148,0.623,310400.0],["1983-03-03",0.6271,0.6353,0.6271,0.6353,211600.0],["1983-03-04",0.6353,0.6394,0.6312,0.6394,95600.0],["1983-03-07",0.6394,0.6394,0.6312,0.6353,128400.0],["1983-03-08",0.6353,0.6353,0.6271,0.6271,224000.0],["1983-03-09",0.6271,0.6271,0.6189,0.623,104000.0],["1983-03-10",0.623,0.6271,0.6066,0.6066,558800.0],["1983-03-11",0.6066,0.6148,0.6066,0.6066,100000.0],["1983-03-14",0.6107,0.6148,0.6107,0.6148,160800.0],["1983-03-15",0.6148,0.6189,0.6148,0.6189,67200.0],["1983-03-16",0.6189,0.623,0.6189,0.6189,141200.0],["1983-03-17",0.6189,0.623,0.6107,0.6148,172400.0],["1983-03-18",0.6148,0.6189,0.6107,0.6189,120800.0],["1983-03-21",0.6189,0.6189,0.5943,0.6189,421200.0],["1983-03-22",0.6189,0.6189,0.6148,0.6148,1158000.0],["1983-03-23",0.6148,0.6189,0.6148,0.6189,218400.0],["1983-03-24",0.6189,0.6189,0.6148,0.6189,312400.0],["1983-03-25",0.6189,0.623,0.6189,0.623,568000.0],["1983-03-28",0.623,0.623,0.6148,0.6189,660000.0],["1983-03-29",0.6189,0.623,0.6189,0.6189,1533200.0],["1983-03-30",0.6189,0.623,0.6189,0.623,455200.0],["1983-03-31",0.623,0.623,0.6189,0.6189,249200.0],["1983-04-04",0.6066,0.6066,0.5984,0.6066,916400.0],["1983-04-05",0.6066,0.6107,0.5984,0.6025,644400.0],["1983-04-06",0.6025,0.6025,0.5984,0.6025,160000.0],["1983-04-07",0.6025,0.6025,0.5943,0.5943,211600.0],["1983-04-08",0.5943,0.6025,0.5943,0.5984,103200.0],["1983-04-11",0.5984,0.6025,0.5984,0.6025,133600.0],["1983-04-12",0.6025,0.6066,0.5984,0.6025,234800.0],["1983-04-13",0.6025,0.6107,0.6025,0.6107,260800.0],["1983-04-14",0.6107,0.6107,0.6066,0.6107,159200.0],["1983-04-15",0.6107,0.6107,0.6025,0.6107,118800.0],["1983-04-18",0.6107,0.6189,0.6066,0.6148,830000.0],["1983-04-19",0.6148,0.6148,0.6107,0.6148,246400.0],["1983-04-20",0.6148,0.6189,0.6066,0.6189,369600.0],["1983-04-21",0.6189,0.6189,0.6066,0.6066,230800.0],["1983-04-22",0.6066,0.6189,0.6025,0.6189,300000.0],["1983-04-25",0.6189,0.623,0.6148,0.623,1124800.0],["1983-04-26",0.623,0.623,0.6148,0.6189,259600.0],["1983-04-27",0.6189,0.6271,0.6189,0.6271,966000.0],["1983-04-28",0.6271,0.6312,0.623,0.6271,131600.0],["1983-04-29",0.6271,0.6312,0.6148,0.6148,497600.0],["1983-05-02",0.6189,0.6271,0.6189,0.623,289200.0],["1983-05-03",0.623,0.6271,0.6189,0.6189,103600.0],["1983-05-04",0.6189,0.6271,0.6189,0.623,127600.0],["1983-05-05",0.6271,0.6353,0.6271,0.6353,188400.0],["1983-05-06",0.6353,0.6394,0.6271,0.6353,162000.0],["1983-05-09",0.6353,0.6394,0.6312,0.6312,136000.0],["1983-05-10",0.6312,0.6394,0.6271,0.6312,366400.0],["1983-05-11",0.6312,0.6353,0.623,0.6353,286400.0],["1983-05-12",0.6353,0.6394,0.6271,0.6394,493600.0],["1983-05-13",0.6394,0.6435,0.6353,0.6435,107600.0],["1983-05-16",0.6435,0.6435,0.6353,0.6394,209600.0],["1983-05-17",0.6394,0.6435,0.6353,0.6435,136800.0],["1983-05-18",0.6435,0.6435,0.6394,0.6394,422400.0],["1983-05-19",0.6394,0.6435,0.623,0.6394,92400.0],["1983-05-20",0.6394,0.6394,0.6312,0.6353,277200.0],["1983-05-23",0.6353,0.6353,0.6312,0.6312,126400.0],["1983-05-24",0.6312,0.6435,0.6312,0.6353,148400.0],["1983-05-25",0.6353,0.6435,0.6353,0.6353,150400.0],["1983-05-26",0.6353,0.6435,0.6353,0.6435,120800.0],["1983-05-27",0.6435,0.6435,0.6394,0.6394,95200.0],["1983-05-31",0.6394,0.6435,0.6394,0.6435,227200.0],["1983-06-01",0.6435,0.6435,0.6353,0.6353,262800.0],["1983-06-02",0.6394,0.6435,0.6394,0.6394,166400.0],["1983-06-03",0.6394,0.6476,0.6394,0.6476,104000.0],["1983-06-06",0.6476,0.6517,0.6435,0.6476,1457600.0],["1983-06-07",0.6476,0.6476,0.6394,0.6394,139600.0],["1983-06-08",0.6394,0.6435,0.6353,0.6394,120800.0],["1983-06-09",0.6394,0.6394,0.6312,0.6312,109200.0],["1983-06-10",0.6312,0.6394,0.6312,0.6312,120400.0],["1983-06-13",0.6312,0.6394,0.6312,0.6394,200800.0],["1983-06-14",0.6394,0.6435,0.6353,0.6394,114400.0],["1983-06-15",0.6394,0.6435,0.6394,0.6394,244000.0],["1983-06-16",0.6394,0.6476,0.6394,0.6476,73200.0],["1983-06-17",0.6476,0.6476,0.6394,0.6476,823200.0],["1983-06-20",0.6476,0.6476,0.6435,0.6476,745200.0],["1983-06-21",0.6435,0.6435,0.6353,0.6394,1076000.0],["1983-06-22",0.6394,0.6435,0.6312,0.6353,1688800.0],["1983-06-23",0.6353,0.6353,0.6312,0.6312,163200.0],["1983-06-24",0.6312,0.6353,0.6271,0.6353,117200.0],["1983-06-27",0.6353,0.6353,0.6312,0.6353,69200.0],["1983-06-28",0.6353,0.6353,0.6312,0.6353,77600.0],["1983-06-29",0.6312,0.6312,0.6189,0.623,900400.0],["1983-06-30",0.623,0.6271,0.6148,0.6189,1368000.0],["1983-07-01",0.6025,0.6025,0.5943,0.5984,330400.0],["1983-07-05",0.5984,0.5984,0.5943,0.5984,184800.0],["1983-07-06",0.5984,0.6066,0.5943,0.6025,80800.0],["1983-07-07",0.6025,0.6066,0.5943,0.5943,468000.0],["1983-07-08",0.5943,0.6066,0.582,0.5861,1136800.0],["1983-07-11",0.5861,0.5861,0.5779,0.5861,167600.0],["1983-07-12",0.5861,0.5861,0.5738,0.582,497200.0],["1983-07-13",0.582,0.5861,0.5779,0.5779,631200.0],["1983-07-14",0.582,0.5902,0.582,0.5902,383600.0],["1983-07-15",0.5902,0.5902,0.5861,0.5902,645600.0],["1983-07-18",0.5902,0.5902,0.5861,0.5902,202400.0],["1983-07-19",0.5902,0.5984,0.582,0.5984,1509600.0],["1983-07-20",0.5984,0.6107,0.5984,0.6025,290400.0],["1983-07-21",0.6025,0.6189,0.6025,0.6107,391200.0],["1983-07-22",0.6107,0.6107,0.6066,0.6107,194800.0],["1983-07-25",0.6107,0.6107,0.6066,0.6107,129200.0],["1983-07-26",0.6107,0.6107,0.6025,0.6066,232400.0],["1983-07-27",0.6066,0.6066,0.5984,0.6025,382800.0],["1983-07-28",0.6025,0.6066,0.5984,0.6025,223600.0],["1983-07-29",0.6025,0.6025,0.5902,0.5984,75200.0],["1983-08-01",0.5984,0.6025,0.5943,0.5984,202000.0],["1983-08-02",0.5984,0.6025,0.5943,0.6025,554400.0],["1983-08-03",0.6025,0.6066,0.5943,0.6025,874400.0],["1983-08-04",0.6025,0.6025,0.5943,0.5943,144000.0],["1983-08-05",0.5943,0.6025,0.5902,0.5943,789200.0],["1983-08-08",0.5943,0.5984,0.5861,0.5861,219200.0],["1983-08-09",0.5861,0.5943,0.5861,0.5902,137600.0],["1983-08-10",0.5902,0.5984,0.5902,0.5943,482000.0],["1983-08-11",0.5943,0.6025,0.5943,0.6025,78400.0],["1983-08-12",0.6025,0.6066,0.6025,0.6066,318800.0],["1983-08-15",0.6066,0.6066,0.6025,0.6066,645600.0],["1983-08-16",0.6066,0.6148,0.6025,0.6148,176400.0],["1983-08-17",0.6148,0.6189,0.6066,0.6189,326000.0],["1983-08-18",0.6189,0.623,0.6189,0.623,102800.0],["1983-08-19",0.623,0.623,0.6148,0.6189,173200.0],["1983-08-22",0.6189,0.6189,0.6066,0.6107,978800.0],["1983-08-23",0.6107,0.6148,0.6107,0.6107,680000.0],["1983-08-24",0.6107,0.6148,0.6066,0.6107,942800.0],["1983-08-25",0.6107,0.6107,0.6066,0.6107,59200.0],["1983-08-26",0.6107,0.6148,0.6066,0.6066,81200.0],["1983-08-29",0.6066,0.6107,0.6066,0.6066,128800.0],["1983-08-30",0.6107,0.6148,0.6107,0.6107,62000.0],["1983-08-31",0.6148,0.623,0.6148,0.6189,104000.0],["1983-09-01",0.6189,0.6271,0.6148,0.6189,122000.0],["1983-09-02",0.6189,0.623,0.6189,0.623,71200.0],["1983-09-06",0.623,0.6271,0.6189,0.6271,298400.0],["1983-09-07",0.6271,0.6271,0.623,0.6271,58400.0],["1983-09-08",0.6271,0.6312,0.6271,0.6312,122000.0],["1983-09-09",0.6312,0.6353,0.6271,0.6312,100000.0],["1983-09-12",0.6312,0.6435,0.6312,0.6394,148000.0],["1983-09-13",0.6394,0.6394,0.6312,0.6353,137200.0],["1983-09-14",0.6353,0.6353,0.6312,0.6353,950800.0],["1983-09-15",0.6353,0.6394,0.6353,0.6394,85600.0],["1983-09-16",0.6394,0.6435,0.6353,0.6435,68800.0],["1983-09-19",0.6435,0.6517,0.6435,0.6517,216800.0],["1983-09-20",0.6517,0.6558,0.6476,0.6558,1830800.0],["1983-09-21",0.6558,0.6558,0.6517,0.6558,228400.0],["1983-09-22",0.6558,0.6558,0.6476,0.6558,174000.0],["1983-09-23",0.6558,0.6558,0.6476,0.6476,1419600.0],["1983-09-26",0.6476,0.6558,0.6476,0.6558,778000.0],["1983-09-27",0.6558,0.6558,0.6476,0.6476,486800.0],["1983-09-28",0.6476,0.6517,0.6476,0.6517,288800.0],["1983-09-29",0.6517,0.6558,0.6476,0.6558,616800.0],["1983-09-30",0.6558,0.6558,0.6517,0.6558,630000.0],["1983-10-03",0.6435,0.6435,0.6394,0.6435,511200.0],["1983-10-04",0.6476,0.6722,0.6476,0.664,385600.0],["1983-10-05",0.6681,0.6763,0.6681,0.6722,340000.0],["1983-10-06",0.6722,0.6763,0.6681,0.6722,592000.0],["1983-10-07",0.6722,0.6763,0.6517,0.6558,1803600.0],["1983-10-10",0.6558,0.6558,0.6517,0.6517,307200.0],["1983-10-11",0.6517,0.6558,0.6476,0.6558,813600.0],["1983-10-12",0.6558,0.6558,0.6476,0.6476,258000.0],["1983-10-13",0.6476,0.6558,0.6476,0.6517,659200.0],["1983-10-14",0.6476,0.6476,0.6435,0.6476,412400.0],["1983-10-17",0.6476,0.6476,0.6353,0.6394,429200.0],["1983-10-18",0.6394,0.6394,0.6353,0.6394,371200.0],["1983-10-19",0.6394,0.6394,0.6353,0.6394,109600.0],["1983-10-20",0.6394,0.6476,0.6353,0.6476,847600.0],["1983-10-21",0.6476,0.6517,0.6435,0.6517,609600.0],["1983-10-24",0.6517,0.6517,0.6476,0.6476,160000.0],["1983-10-25",0.6476,0.6599,0.6476,0.6599,163200.0],["1983-10-26",0.6599,0.6681,0.6558,0.664,672400.0],["1983-10-27",0.664,0.6681,0.6558,0.664,202800.0],["1983-10-28",0.664,0.6722,0.6599,0.6681,314800.0],["1983-10-31",0.6681,0.6763,0.664,0.6722,420400.0],["1983-11-01",0.6722,0.6804,0.6722,0.6804,377600.0],["1983-11-02",0.6804,0.705,0.6804,0.6968,380000.0],["1983-11-03",0.6968,0.7091,0.6927,0.7091,716400.0],["1983-11-04",0.705,0.705,0.6886,0.6886,566000.0],["1983-11-07",0.6886,0.6927,0.6722,0.6722,408400.0],["1983-11-08",0.6722,0.6804,0.6722,0.6763,234400.0],["1983-11-09",0.6763,0.6763,0.664,0.6681,665200.0],["1983-11-10",0.6681,0.6722,0.6681,0.6681,175200.0],["1983-11-11",0.6681,0.6763,0.6681,0.6763,383200.0],["1983-11-14",0.6763,0.6763,0.6681,0.6722,120400.0],["1983-11-15",0.6722,0.6804,0.6722,0.6763,336000.0],["1983-11-16",0.6763,0.6886,0.6681,0.6845,697200.0],["1983-11-17",0.6886,0.7009,0.6886,0.6968,270400.0],["1983-11-18",0.6968,0.7009,0.6927,0.7009,275200.0],["1983-11-21",0.7009,0.7173,0.6968,0.7132,255600.0],["1983-11-22",0.7132,0.7173,0.7091,0.7091,194800.0],["1983-11-23",0.7091,0.7173,0.7091,0.7132,159200.0],["1983-11-25",0.7132,0.7173,0.7132,0.7132,48800.0],["1983-11-28",0.7132,0.7173,0.7091,0.7173,236000.0],["1983-11-29",0.7173,0.7173,0.7091,0.7132,117200.0],["1983-11-30",0.7132,0.7132,0.705,0.7132,319600.0],["1983-12-01",0.7091,0.7091,0.7009,0.705,590800.0],["1983-12-02",0.705,0.705,0.6968,0.7009,239200.0],["1983-12-05",0.7009,0.705,0.6968,0.6968,369600.0],["1983-12-06",0.6968,0.7009,0.6968,0.7009,277200.0],["1983-12-07",0.7009,0.7009,0.6968,0.6968,268000.0],["1983-12-08",0.6968,0.7091,0.6968,0.705,550000.0],["1983-12-09",0.705,0.7091,0.7009,0.7091,209200.0],["1983-12-12",0.7091,0.7132,0.705,0.7132,124800.0],["1983-12-13",0.7132,0.7132,0.6968,0.7009,573600.0],["1983-12-14",0.7009,0.7009,0.6927,0.6968,122000.0],["1983-12-15",0.6968,0.6968,0.6886,0.6927,130400.0],["1983-12-16",0.6927,0.6968,0.6804,0.6804,427200.0],["1983-12-19",0.6804,0.6845,0.6763,0.6763,1517600.0],["1983-12-20",0.6763,0.6845,0.6763,0.6845,279600.0],["1983-12-21",0.6845,0.6927,0.6804,0.6845,672400.0],["1983-12-22",0.6886,0.7009,0.6886,0.6968,193200.0],["1983-12-23",0.6968,0.7009,0.6886,0.6968,506400.0],["1983-12-27",0.6968,0.7009,0.6927,0.7009,90400.0],["1983-12-28",0.7009,0.7009,0.6927,0.6927,326800.0],["1983-12-29",0.6927,0.6968,0.6886,0.6886,1007600.0],["1983-12-30",0.6886,0.6927,0.6886,0.6886,158000.0],["1984-01-03",0.6886,0.6927,0.6886,0.6927,1157600.0],["1984-01-04",0.6804,0.6804,0.6681,0.6722,1653200.0],["1984-01-05",0.6722,0.6804,0.6681,0.6722,572000.0],["1984-01-06",0.6722,0.6763,0.6681,0.6763,1351600.0],["1984-01-09",0.6763,0.6845,0.6722,0.6722,372000.0],["1984-01-10",0.6722,0.6804,0.6681,0.6722,795200.0],["1984-01-11",0.6722,0.6722,0.6681,0.6681,219200.0],["1984-01-12",0.6681,0.6722,0.6681,0.6722,249600.0],["1984-01-13",0.6722,0.6763,0.6681,0.6763,282800.0],["1984-01-16",0.6763,0.6763,0.664,0.6681,119600.0],["1984-01-17",0.6681,0.6722,0.664,0.6722,164800.0],["1984-01-18",0.6722,0.6763,0.664,0.6722,212800.0],["1984-01-19",0.6722,0.6722,0.6558,0.6599,182800.0],["1984-01-20",0.6599,0.664,0.6517,0.6558,202800.0],["1984-01-23",0.6558,0.6558,0.6435,0.6517,122400.0],["1984-01-24",0.6599,0.6722,0.6599,0.6599,358800.0],["1984-01-25",0.6599,0.6681,0.6599,0.664,163200.0],["1984-01-26",0.664,0.6681,0.6599,0.6681,158000.0],["1984-01-27",0.6681,0.6681,0.664,0.6681,128400.0],["1984-01-30",0.6681,0.6681,0.6599,0.664,247600.0],["1984-01-31",0.664,0.6681,0.6599,0.664,1304400.0],["1984-02-01",0.664,0.664,0.6599,0.664,264800.0],["1984-02-02",0.664,0.6681,0.6599,0.6681,162000.0],["1984-02-03",0.6681,0.6763,0.6681,0.6722,325600.0],["1984-02-06",0.6722,0.6763,0.664,0.6681,144400.0],["1984-02-07",0.6681,0.6722,0.6599,0.664,2768800.0],["1984-02-08",0.664,0.6722,0.664,0.664,284000.0],["1984-02-09",0.664,0.6681,0.6599,0.664,118800.0],["1984-02-10",0.664,0.6681,0.664,0.6681,62400.0],["1984-02-13",0.664,0.664,0.6517,0.6517,246000.0],["1984-02-14",0.6517,0.6558,0.6517,0.6558,130400.0],["1984-02-15",0.6558,0.664,0.6558,0.6599,89200.0],["1984-02-16",0.6599,0.664,0.6558,0.664,73200.0],["1984-02-17",0.664,0.664,0.6517,0.6558,124800.0],["1984-02-21",0.6558,0.6599,0.6558,0.6599,111600.0],["1984-02-22",0.6599,0.6599,0.6517,0.6558,78400.0],["1984-02-23",0.6558,0.6558,0.6476,0.6476,46400.0],["1984-02-24",0.6476,0.6558,0.6435,0.6517,80400.0],["1984-02-27",0.6517,0.664,0.6476,0.664,214000.0],["1984-02-28",0.664,0.664,0.6599,0.664,221200.0],["1984-02-29",0.664,0.6681,0.6599,0.6681,54800.0],["1984-03-01",0.6681,0.6681,0.664,0.664,54800.0],["1984-03-02",0.664,0.6722,0.664,0.6681,73200.0],["1984-03-05",0.6681,0.6763,0.6681,0.6722,80400.0],["1984-03-06",0.6722,0.6722,0.6681,0.6681,170800.0],["1984-03-07",0.6681,0.6681,0.664,0.664,119600.0],["1984-03-08",0.664,0.6681,0.6599,0.6681,81200.0],["1984-03-09",0.664,0.664,0.6558,0.664,364800.0],["1984-03-12",0.664,0.664,0.6558,0.6558,63200.0],["1984-03-13",0.6558,0.664,0.6558,0.664,67600.0],["1984-03-14",0.664,0.6681,0.6599,0.6681,73600.0],["1984-03-15",0.6681,0.6681,0.664,0.6681,45600.0],["1984-03-16",0.6681,0.6722,0.664,0.6681,294800.0],["1984-03-19",0.6681,0.6681,0.6599,0.6599,133200.0],["1984-03-20",0.6599,0.664,0.6599,0.664,2109200.0],["1984-03-21",0.664,0.6681,0.6599,0.664,95200.0],["1984-03-22",0.664,0.6681,0.664,0.664,83600.0],["1984-03-23",0.664,0.6681,0.664,0.664,106000.0],["1984-03-26",0.664,0.6681,0.664,0.6681,412000.0],["1984-03-27",0.6681,0.6722,0.664,0.6722,84800.0],["1984-03-28",0.6722,0.6845,0.6681,0.6804,159600.0],["1984-03-29",0.6804,0.6845,0.6804,0.6804,539600.0],["1984-03-30",0.6804,0.6845,0.6763,0.6804,570800.0],["1984-04-02",0.6804,0.6845,0.6804,0.6845,784400.0],["1984-04-03",0.6804,0.6804,0.6763,0.6804,3069600.0],["1984-04-04",0.664,0.664,0.6599,0.6599,1924400.0],["1984-04-05",0.6599,0.664,0.6558,0.6558,426400.0],["1984-04-06",0.6558,0.6599,0.6517,0.6517,94800.0],["1984-04-09",0.6517,0.6558,0.6517,0.6517,89600.0],["1984-04-10",0.6517,0.6517,0.6435,0.6517,985600.0],["1984-04-11",0.6476,0.6476,0.6435,0.6435,514400.0],["1984-04-12",0.6435,0.6476,0.6394,0.6435,108800.0],["1984-04-13",0.6476,0.6517,0.6476,0.6476,500000.0],["1984-04-16",0.6476,0.6517,0.6435,0.6517,126800.0],["1984-04-17",0.6517,0.6599,0.6517,0.6558,288400.0],["1984-04-18",0.6558,0.6599,0.6517,0.6517,872800.0],["1984-04-19",0.6517,0.6558,0.6476,0.6476,114000.0],["1984-04-23",0.6476,0.6517,0.6435,0.6435,64400.0],["1984-04-24",0.6435,0.6476,0.6353,0.6353,76800.0],["1984-04-25",0.6353,0.6435,0.6353,0.6394,155200.0],["1984-04-26",0.6394,0.6394,0.6353,0.6394,55600.0],["1984-04-27",0.6394,0.6394,0.6312,0.6353,276400.0],["1984-04-30",0.6353,0.6394,0.6353,0.6353,168800.0],["1984-05-01",0.6353,0.6476,0.6353,0.6476,326000.0],["1984-05-02",0.6476,0.6517,0.6435,0.6435,675600.0],["1984-05-03",0.6435,0.6476,0.6435,0.6476,322400.0],["1984-05-04",0.6476,0.6517,0.6435,0.6476,128400.0],["1984-05-07",0.6476,0.6517,0.6435,0.6476,75600.0],["1984-05-08",0.6476,0.6476,0.6394,0.6435,593600.0],["1984-05-09",0.6435,0.6435,0.6353,0.6435,97600.0],["1984-05-10",0.6435,0.6476,0.6394,0.6476,682800.0],["1984-05-11",0.6476,0.6558,0.6394,0.6558,124000.0],["1984-05-14",0.6558,0.6558,0.6517,0.6558,82800.0],["1984-05-15",0.6558,0.6558,0.6476,0.6517,54800.0],["1984-05-16",0.6517,0.6517,0.6476,0.6476,47200.0],["1984-05-17",0.6476,0.6517,0.6435,0.6435,281200.0],["1984-05-18",0.6435,0.6476,0.6435,0.6476,155600.0],["1984-05-21",0.6476,0.6476,0.6394,0.6394,47600.0],["1984-05-22",0.6394,0.6435,0.6312,0.6312,53600.0],["1984-05-23",0.6312,0.6353,0.6271,0.6312,286000.0],["1984-05-24",0.6312,0.6353,0.6271,0.6312,112000.0],["1984-05-25",0.6312,0.6394,0.6312,0.6353,443600.0],["1984-05-29",0.6353,0.6435,0.6353,0.6394,380800.0],["1984-05-30",0.6394,0.6435,0.6312,0.6394,125200.0],["1984-05-31",0.6394,0.6394,0.6312,0.6353,47600.0],["1984-06-01",0.6353,0.6435,0.6353,0.6394,69600.0],["1984-06-04",0.6394,0.6517,0.6394,0.6517,102000.0],["1984-06-05",0.6517,0.6558,0.6435,0.6435,93600.0],["1984-06-06",0.6435,0.6476,0.6435,0.6435,21200.0],["1984-06-07",0.6435,0.6476,0.6394,0.6435,25200.0],["1984-06-08",0.6435,0.6476,0.6394,0.6435,57200.0],["1984-06-11",0.6435,0.6476,0.6353,0.6394,105600.0],["1984-06-12",0.6394,0.6435,0.6353,0.6435,53200.0],["1984-06-13",0.6435,0.6435,0.6353,0.6435,156800.0],["1984-06-14",0.6435,0.6476,0.6394,0.6435,75600.0],["1984-06-15",0.6435,0.6517,0.6435,0.6476,55600.0],["1984-06-18",0.6476,0.6517,0.6476,0.6517,3841600.0],["1984-06-19",0.6517,0.6681,0.6517,0.6681,2261600.0],["1984-06-20",0.6681,0.6681,0.6599,0.6681,751600.0],["1984-06-21",0.6681,0.6763,0.6681,0.6722,287600.0],["1984-06-22",0.6722,0.6722,0.6681,0.6681,361600.0],["1984-06-25",0.6681,0.6763,0.6681,0.6722,557200.0],["1984-06-26",0.6722,0.6722,0.6681,0.6681,127600.0],["1984-06-27",0.6681,0.6722,0.6476,0.6517,1838800.0],["1984-06-28",0.6517,0.6599,0.6476,0.6558,810000.0],["1984-06-29",0.6558,0.6599,0.6558,0.6599,921200.0],["1984-07-02",0.6599,0.6599,0.6558,0.6599,260800.0],["1984-07-03",0.6476,0.6476,0.6394,0.6435,157200.0],["1984-07-05",0.6435,0.6476,0.6394,0.6435,37600.0],["1984-07-06",0.6435,0.6476,0.6394,0.6394,42800.0],["1984-07-09",0.6394,0.6476,0.6394,0.6435,81200.0],["1984-07-10",0.6435,0.6517,0.6435,0.6435,46400.0],["1984-07-11",0.6435,0.6476,0.6435,0.6476,515600.0],["1984-07-12",0.6476,0.6476,0.6435,0.6435,112400.0],["1984-07-13",0.6435,0.6476,0.6435,0.6476,45200.0],["1984-07-16",0.6476,0.6517,0.6435,0.6476,464800.0],["1984-07-17",0.6476,0.6517,0.6435,0.6476,453600.0],["1984-07-18",0.6476,0.6517,0.6476,0.6517,381600.0],["1984-07-19",0.6517,0.6517,0.6476,0.6517,149600.0],["1984-07-20",0.6517,0.6517,0.6435,0.6476,398400.0],["1984-07-23",0.6476,0.6476,0.6435,0.6476,98800.0],["1984-07-24",0.6476,0.6517,0.6435,0.6476,167600.0],["1984-07-25",0.6476,0.6476,0.6435,0.6476,385600.0],["1984-07-26",0.6476,0.6517,0.6435,0.6476,1142000.0],["1984-07-27",0.6476,0.6558,0.6476,0.6558,103200.0],["1984-07-30",0.6558,0.6599,0.6517,0.6517,447600.0],["1984-07-31",0.6517,0.6558,0.6476,0.6476,260400.0],["1984-08-01",0.6476,0.6558,0.6476,0.6558,244400.0],["1984-08-02",0.6558,0.6558,0.6517,0.6558,110400.0],["1984-08-03",0.6558,0.6599,0.6558,0.6599,372400.0],["1984-08-06",0.6599,0.664,0.6558,0.6599,183200.0],["1984-08-07",0.6599,0.6599,0.6517,0.6558,83600.0],["1984-08-08",0.6558,0.6599,0.6558,0.6599,314800.0],["1984-08-09",0.6599,0.6722,0.6558,0.6681,599200.0],["1984-08-10",0.6722,0.6845,0.6722,0.6804,133600.0],["1984-08-13",0.6804,0.6927,0.6804,0.6927,426000.0],["1984-08-14",0.6927,0.705,0.6927,0.7009,282800.0],["1984-08-15",0.7009,0.7091,0.7009,0.705,502800.0],["1984-08-16",0.705,0.7091,0.7009,0.7009,609200.0],["1984-08-17",0.7009,0.7091,0.7009,0.705,479200.0],["1984-08-20",0.705,0.705,0.7009,0.705,317200.0],["1984-08-21",0.705,0.705,0.7009,0.7009,148000.0],["1984-08-22",0.7009,0.7091,0.6927,0.7009,364800.0],["1984-08-23",0.6968,0.6968,0.6845,0.6886,107200.0],["1984-08-24",0.6886,0.6886,0.6804,0.6886,110800.0],["1984-08-27",0.6886,0.6886,0.6845,0.6886,40400.0],["1984-08-28",0.6886,0.6886,0.6804,0.6845,82000.0],["1984-08-29",0.6845,0.6845,0.6763,0.6804,319600.0],["1984-08-30",0.6804,0.6845,0.6763,0.6763,83600.0],["1984-08-31",0.6763,0.6804,0.6722,0.6804,302400.0],["1984-09-04",0.6804,0.6804,0.6722,0.6763,108400.0],["1984-09-05",0.6763,0.6804,0.6722,0.6763,67200.0],["1984-09-06",0.6763,0.6804,0.6763,0.6763,337200.0],["1984-09-07",0.6763,0.6804,0.6722,0.6763,528000.0],["1984-09-10",0.6763,0.6763,0.6681,0.6722,50400.0],["1984-09-11",0.6722,0.6763,0.6681,0.6722,674800.0],["1984-09-12",0.6722,0.6722,0.664,0.664,297200.0],["1984-09-13",0.664,0.6804,0.664,0.6763,485600.0],["1984-09-14",0.6763,0.6845,0.6722,0.6845,1410400.0],["1984-09-17",0.6845,0.6886,0.6763,0.6886,1654800.0],["1984-09-18",0.6886,0.7009,0.6845,0.7009,1333600.0],["1984-09-19",0.7009,0.7009,0.6927,0.7009,726800.0],["1984-09-20",0.7009,0.7132,0.7009,0.7091,304800.0],["1984-09-21",0.7091,0.7132,0.7091,0.7091,115600.0],["1984-09-24",0.7091,0.7132,0.705,0.7132,167600.0],["1984-09-25",0.7132,0.7132,0.705,0.7091,76800.0],["1984-09-26",0.7091,0.7173,0.705,0.7132,208800.0],["1984-09-27",0.7132,0.7296,0.7132,0.7255,341600.0],["1984-09-28",0.7255,0.7337,0.7214,0.7296,320000.0],["1984-10-01",0.7296,0.7296,0.7214,0.7296,1002800.0],["1984-10-02",0.7296,0.7337,0.7255,0.7296,1660000.0],["1984-10-03",0.7132,0.7132,0.705,0.705,329600.0],["1984-10-04",0.705,0.7091,0.705,0.7091,214000.0],["1984-10-05",0.7091,0.7132,0.705,0.7091,310400.0],["1984-10-08",0.7091,0.7132,0.705,0.705,50000.0],["1984-10-09",0.705,0.7132,0.705,0.7132,128800.0],["1984-10-10",0.7132,0.7173,0.7091,0.7132,91200.0],["1984-10-11",0.7132,0.7173,0.7091,0.7132,117200.0],["1984-10-12",0.7132,0.7214,0.7091,0.7214,154800.0],["1984-10-15",0.7214,0.7296,0.7173,0.7255,365200.0],["1984-10-16",0.7255,0.7296,0.7214,0.7255,144800.0],["1984-10-17",0.7255,0.7337,0.7255,0.7296,283600.0],["1984-10-18",0.7296,0.7337,0.7255,0.7296,606800.0],["1984-10-19",0.7296,0.7378,0.7296,0.7337,1214000.0],["1984-10-22",0.7337,0.7337,0.7214,0.7296,143200.0],["1984-10-23",0.7255,0.7255,0.7214,0.7255,121600.0],["1984-10-24",0.7214,0.7214,0.7132,0.7173,148800.0],["1984-10-25",0.7173,0.7214,0.7132,0.7173,86000.0],["1984-10-26",0.7173,0.7173,0.705,0.7091,334400.0],["1984-10-29",0.7091,0.7173,0.705,0.7091,289600.0],["1984-10-30",0.7091,0.7173,0.7091,0.7132,228400.0],["1984-10-31",0.7132,0.7214,0.7091,0.7132,392800.0],["1984-11-01",0.7132,0.7173,0.7091,0.7132,56000.0],["1984-11-02",0.7132,0.7255,0.7132,0.7214,191200.0],["1984-11-05",0.7214,0.7214,0.7173,0.7173,512400.0],["1984-11-06",0.7214,0.7337,0.7214,0.7337,375600.0],["1984-11-07",0.7337,0.7337,0.7255,0.7255,725600.0],["1984-11-08",0.7255,0.7337,0.7214,0.7255,138800.0],["1984-11-09",0.7255,0.7337,0.7255,0.7296,163200.0],["1984-11-12",0.7296,0.7337,0.7173,0.7173,328400.0],["1984-11-13",0.7173,0.7173,0.7132,0.7132,222800.0],["1984-11-14",0.7132,0.7132,0.6927,0.7132,372000.0],["1984-11-15",0.7132,0.7173,0.7091,0.7132,261600.0],["1984-11-16",0.7132,0.7214,0.7132,0.7132,295200.0],["1984-11-19",0.7132,0.7214,0.705,0.7091,244800.0],["1984-11-20",0.7091,0.7091,0.7009,0.7091,56800.0],["1984-11-21",0.7091,0.7091,0.6968,0.6968,245600.0],["1984-11-23",0.7009,0.7173,0.7009,0.7132,102800.0],["1984-11-26",0.7132,0.7173,0.7091,0.7091,188000.0],["1984-11-27",0.7132,0.7255,0.7132,0.7173,310400.0],["1984-11-28",0.7173,0.7214,0.7132,0.7214,221600.0],["1984-11-29",0.7214,0.7255,0.7173,0.7214,117200.0],["1984-11-30",0.7214,0.7214,0.7173,0.7173,38400.0],["1984-12-03",0.7173,0.7255,0.7173,0.7173,234400.0],["1984-12-04",0.7173,0.7214,0.7173,0.7173,81200.0],["1984-12-05",0.7173,0.7214,0.7173,0.7173,30400.0],["1984-12-06",0.7173,0.7255,0.7132,0.7214,200000.0],["1984-12-07",0.7214,0.7255,0.7173,0.7214,85200.0],["1984-12-10",0.7214,0.7296,0.7173,0.7255,514800.0],["1984-12-11",0.7255,0.7337,0.7255,0.7296,124000.0],["1984-12-12",0.7296,0.7337,0.7296,0.7296,120000.0],["1984-12-13",0.7296,0.7337,0.7255,0.7296,71200.0],["1984-12-14",0.7296,0.7337,0.7255,0.7337,187200.0],["1984-12-17",0.7337,0.7378,0.7296,0.7378,132400.0],["1984-12-18",0.7378,0.7624,0.7378,0.7501,326800.0],["1984-12-19",0.7501,0.7665,0.7501,0.7624,354400.0],["1984-12-20",0.7624,0.7706,0.7583,0.7706,153600.0],["1984-12-21",0.7706,0.7706,0.7665,0.7665,97600.0],["1984-12-24",0.7665,0.7706,0.7583,0.7624,526400.0],["1984-12-26",0.7624,0.7706,0.7624,0.7665,62000.0],["1984-12-27",0.7665,0.7706,0.7624,0.7624,188000.0],["1984-12-28",0.7624,0.7665,0.7583,0.7624,1232400.0],["1984-12-31",0.7583,0.7583,0.746,0.746,181200.0],["1985-01-02",0.746,0.7501,0.746,0.7501,328800.0],["1985-01-03",0.7501,0.7501,0.7419,0.7419,953200.0],["1985-01-04",0.7296,0.7296,0.7091,0.7132,868800.0],["1985-01-07",0.7132,0.7214,0.7132,0.7214,114000.0],["1985-01-08",0.7214,0.7214,0.7132,0.7173,206800.0],["1985-01-09",0.7173,0.7214,0.7132,0.7214,1198800.0],["1985-01-10",0.7214,0.7337,0.7173,0.7255,169200.0],["1985-01-11",0.7255,0.7296,0.7214,0.7296,132800.0],["1985-01-14",0.7296,0.7419,0.7296,0.7378,122000.0],["1985-01-15",0.7419,0.7501,0.7419,0.7419,146800.0],["1985-01-16",0.7419,0.7501,0.7419,0.7419,70000.0],["1985-01-17",0.7419,0.7419,0.7255,0.7296,142800.0],["1985-01-18",0.7296,0.7419,0.7296,0.7378,350000.0],["1985-01-21",0.7378,0.7542,0.7378,0.746,328000.0],["1985-01-22",0.7419,0.7419,0.7378,0.7419,127200.0],["1985-01-23",0.7419,0.7419,0.7337,0.7378,114000.0],["1985-01-24",0.7378,0.7419,0.7337,0.7337,725200.0],["1985-01-25",0.7337,0.7337,0.7214,0.7296,361600.0],["1985-01-28",0.7296,0.7337,0.7214,0.7255,177600.0],["1985-01-29",0.7255,0.7337,0.7214,0.7296,538400.0],["1985-01-30",0.7296,0.7296,0.7173,0.7214,232800.0],["1985-01-31",0.7214,0.7255,0.7132,0.7255,204000.0],["1985-02-01",0.7255,0.7255,0.7132,0.7214,134400.0],["1985-02-04",0.7214,0.7255,0.7132,0.7173,200800.0],["1985-02-05",0.7173,0.7173,0.7132,0.7173,108400.0],["1985-02-06",0.7173,0.7173,0.705,0.7132,135200.0],["1985-02-07",0.7132,0.7173,0.7091,0.7173,265200.0],["1985-02-08",0.7173,0.7173,0.705,0.7173,338400.0],["1985-02-11",0.7173,0.7173,0.7091,0.7132,102400.0],["1985-02-12",0.7132,0.7214,0.7132,0.7173,658400.0],["1985-02-13",0.7173,0.7255,0.7132,0.7173,810000.0],["1985-02-14",0.7173,0.7214,0.7091,0.7214,170400.0],["1985-02-15",0.7214,0.7296,0.7173,0.7255,405600.0],["1985-02-19",0.7255,0.7337,0.7214,0.7255,518800.0],["1985-02-20",0.7255,0.7296,0.7132,0.7173,785200.0],["1985-02-21",0.7173,0.7173,0.7132,0.7173,115200.0],["1985-02-22",0.7173,0.7214,0.7132,0.7173,180800.0],["1985-02-25",0.7173,0.7173,0.7132,0.7132,80400.0],["1985-02-26",0.7132,0.7173,0.7132,0.7132,47600.0],["1985-02-27",0.7132,0.7173,0.7091,0.7132,95200.0],["1985-02-28",0.7132,0.7173,0.7091,0.7173,95600.0],["1985-03-01",0.7173,0.7214,0.7091,0.7132,428000.0],["1985-03-04",0.7132,0.7132,0.705,0.7132,392800.0],["1985-03-05",0.7132,0.7132,0.7091,0.7132,174800.0],["1985-03-06",0.7132,0.7132,0.7091,0.7132,58800.0],["1985-03-07",0.7132,0.7173,0.7091,0.7132,805200.0],["1985-03-08",0.7132,0.7214,0.7132,0.7173,371200.0],["1985-03-11",0.7173,0.7255,0.7132,0.7255,282000.0],["1985-03-12",0.7255,0.7296,0.7214,0.7296,454800.0],["1985-03-13",0.7255,0.7255,0.7173,0.7214,233600.0],["1985-03-14",0.7214,0.7255,0.7173,0.7173,324400.0],["1985-03-15",0.7173,0.7255,0.7173,0.7214,116800.0],["1985-03-18",0.7214,0.7337,0.7214,0.7296,1674000.0],["1985-03-19",0.7296,0.7378,0.7296,0.7337,674400.0],["1985-03-20",0.7337,0.7337,0.7255,0.7296,130400.0],["1985-03-21",0.7296,0.746,0.7296,0.746,158000.0],["1985-03-22",0.746,0.7501,0.7419,0.746,179600.0],["1985-03-25",0.746,0.746,0.7296,0.7419,1182000.0],["1985-03-26",0.7419,0.7419,0.7337,0.7419,200000.0],["1985-03-27",0.7419,0.7624,0.7419,0.7583,458000.0],["1985-03-28",0.7583,0.7747,0.7583,0.7706,510400.0],["1985-03-29",0.7706,0.7829,0.7706,0.7829,824800.0],["1985-04-01",0.7829,0.7992,0.7788,0.791,1313600.0],["1985-04-02",0.791,0.7992,0.7869,0.791,3770400.0],["1985-04-03",0.7706,0.7706,0.7624,0.7624,319600.0],["1985-04-04",0.7624,0.7624,0.7583,0.7583,170800.0],["1985-04-08",0.7583,0.7624,0.7542,0.7583,535200.0],["1985-04-09",0.7583,0.7624,0.7583,0.7583,195200.0],["1985-04-10",0.7583,0.7665,0.7583,0.7665,136800.0],["1985-04-11",0.7665,0.7706,0.7624,0.7706,147600.0],["1985-04-12",0.7706,0.7706,0.7624,0.7706,3626000.0],["1985-04-15",0.7706,0.7747,0.7665,0.7706,138400.0],["1985-04-16",0.7706,0.7747,0.7624,0.7706,170000.0],["1985-04-17",0.7706,0.7706,0.7624,0.7665,135200.0],["1985-04-18",0.7665,0.7706,0.7624,0.7624,118000.0],["1985-04-19",0.7624,0.7624,0.7583,0.7624,51200.0],["1985-04-22",0.7624,0.7706,0.7583,0.7665,369600.0],["1985-04-23",0.7665,0.7747,0.7624,0.7706,187600.0],["1985-04-24",0.7706,0.7706,0.7624,0.7624,95200.0],["1985-04-25",0.7624,0.7665,0.7583,0.7665,65200.0],["1985-04-26",0.7665,0.7706,0.7624,0.7706,155600.0],["1985-04-29",0.7665,0.7665,0.7542,0.7624,152000.0],["1985-04-30",0.7624,0.7624,0.7542,0.7583,146400.0],["1985-05-01",0.7583,0.7624,0.7542,0.7583,75200.0],["1985-05-02",0.7583,0.7583,0.7542,0.7583,106000.0],["1985-05-03",0.7583,0.7624,0.7542,0.7624,574800.0],["1985-05-06",0.7624,0.7665,0.7624,0.7665,160000.0],["1985-05-07",0.7665,0.7747,0.7624,0.7747,128000.0],["1985-05-08",0.7747,0.7747,0.7624,0.7665,826800.0],["1985-05-09",0.7665,0.7665,0.7624,0.7665,959200.0],["1985-05-10",0.7665,0.7706,0.7624,0.7665,634400.0],["1985-05-13",0.7665,0.7665,0.7583,0.7665,349600.0],["1985-05-14",0.7665,0.7665,0.7583,0.7624,156400.0],["1985-05-15",0.7624,0.7665,0.7583,0.7665,316800.0],["1985-05-16",0.7665,0.7788,0.7624,0.7747,354400.0],["1985-05-17",0.7788,0.791,0.7788,0.791,548000.0],["1985-05-20",0.791,0.7951,0.791,0.791,1066800.0],["1985-05-21",0.791,0.7951,0.7869,0.7869,438800.0],["1985-05-22",0.7869,0.791,0.7788,0.7869,214800.0],["1985-05-23",0.7869,0.7869,0.7788,0.7829,387600.0],["1985-05-24",0.7829,0.7829,0.7788,0.7829,238400.0],["1985-05-28",0.7829,0.791,0.7788,0.791,475600.0],["1985-05-29",0.791,0.791,0.7869,0.7869,208400.0],["1985-05-30",0.7869,0.791,0.7829,0.791,67200.0],["1985-05-31",0.7869,0.7869,0.7829,0.7869,400400.0],["1985-06-03",0.7869,0.7951,0.7869,0.7869,237600.0],["1985-06-04",0.7869,0.7992,0.7829,0.7992,243600.0],["1985-06-05",0.7992,0.8033,0.7951,0.7992,321600.0],["1985-06-06",0.7992,0.8033,0.7951,0.7951,193200.0],["1985-06-07",0.7951,0.8033,0.7951,0.7992,367200.0],["1985-06-10",0.7992,0.7992,0.791,0.7951,159600.0],["1985-06-11",0.7951,0.7992,0.7951,0.7992,154800.0],["1985-06-12",0.7992,0.8074,0.7951,0.8033,486000.0],["1985-06-13",0.8033,0.8115,0.8033,0.8033,292800.0],["1985-06-14",0.8033,0.8115,0.8033,0.8074,175200.0],["1985-06-17",0.8074,0.8156,0.8074,0.8156,722000.0],["1985-06-18",0.8156,0.8279,0.8115,0.8238,127600.0],["1985-06-19",0.8238,0.832,0.8238,0.832,145200.0],["1985-06-20",0.832,0.8402,0.8279,0.832,168000.0],["1985-06-21",0.832,0.8484,0.832,0.8484,283200.0],["1985-06-24",0.8484,0.8484,0.8402,0.8443,734000.0],["1985-06-25",0.8443,0.8525,0.8402,0.8484,734000.0],["1985-06-26",0.8484,0.8607,0.8484,0.8525,90000.0],["1985-06-27",0.8525,0.8607,0.8525,0.8566,485600.0],["1985-06-28",0.8566,0.8648,0.8484,0.8607,1572800.0],["1985-07-01",0.8607,0.8607,0.8525,0.8607,1004400.0],["1985-07-02",0.8607,0.8607,0.8566,0.8607,2802400.0],["1985-07-03",0.8402,0.8402,0.8279,0.8279,576400.0],["1985-07-05",0.8279,0.832,0.8238,0.832,501200.0],["1985-07-08",0.832,0.832,0.8156,0.8279,183200.0],["1985-07-09",0.8279,0.832,0.8197,0.832,150800.0],["1985-07-10",0.832,0.8402,0.8279,0.8361,125600.0],["1985-07-11",0.8361,0.8402,0.832,0.8361,62000.0],["1985-07-12",0.8361,0.8361,0.832,0.8361,85200.0],["1985-07-15",0.8361,0.8402,0.832,0.8361,95600.0],["1985-07-16",0.8361,0.8402,0.8361,0.8402,169200.0],["1985-07-17",0.8361,0.8361,0.832,0.8361,101200.0],["1985-07-18",0.8361,0.8361,0.8156,0.8197,244400.0],["1985-07-19",0.8197,0.8197,0.8115,0.8156,620400.0],["1985-07-22",0.8156,0.8156,0.8074,0.8115,142800.0],["1985-07-23",0.8115,0.8115,0.7624,0.7665,240400.0],["1985-07-24",0.7665,0.7706,0.7501,0.7542,480400.0],["1985-07-25",0.7542,0.7665,0.7501,0.7624,196000.0],["1985-07-26",0.7624,0.7706,0.7501,0.7542,457200.0],["1985-07-29",0.7501,0.7501,0.7296,0.7337,283600.0],["1985-07-30",0.7378,0.7501,0.7378,0.746,246000.0],["1985-07-31",0.746,0.7706,0.746,0.7583,739200.0],["1985-08-01",0.7583,0.7624,0.7542,0.7542,566800.0],["1985-08-02",0.7542,0.7542,0.746,0.7501,360800.0],["1985-08-05",0.7501,0.7501,0.7296,0.7378,328400.0],["1985-08-06",0.7378,0.746,0.7296,0.7378,211200.0],["1985-08-07",0.7296,0.7296,0.7132,0.7173,532800.0],["1985-08-08",0.7173,0.7378,0.7091,0.7296,374800.0],["1985-08-09",0.7296,0.7337,0.7214,0.7337,421600.0],["1985-08-12",0.7337,0.7419,0.7255,0.7378,670400.0],["1985-08-13",0.7378,0.7419,0.7337,0.7378,150400.0],["1985-08-14",0.7378,0.746,0.7337,0.7378,146400.0],["1985-08-15",0.7378,0.746,0.7378,0.7419,560000.0],["1985-08-16",0.7419,0.7501,0.7378,0.7501,217200.0],["1985-08-19",0.7501,0.7583,0.7419,0.7583,203200.0],["1985-08-20",0.7583,0.7583,0.7501,0.7583,1305600.0],["1985-08-21",0.7624,0.7665,0.7624,0.7624,113200.0],["1985-08-22",0.7624,0.7624,0.7501,0.7542,514000.0],["1985-08-23",0.7542,0.7583,0.7501,0.7501,50800.0],["1985-08-26",0.7501,0.7583,0.7501,0.7501,100400.0],["1985-08-27",0.7501,0.7583,0.7501,0.7583,331600.0],["1985-08-28",0.7583,0.7583,0.7542,0.7583,408000.0],["1985-08-29",0.7583,0.7583,0.7542,0.7583,93600.0],["1985-08-30",0.7583,0.7624,0.7542,0.7583,150400.0],["1985-09-03",0.7583,0.7624,0.7583,0.7624,164000.0],["1985-09-04",0.7624,0.7665,0.7624,0.7665,94000.0],["1985-09-05",0.7665,0.7747,0.7665,0.7706,267200.0],["1985-09-06",0.7706,0.7788,0.746,0.7788,281600.0],["1985-09-09",0.7788,0.7951,0.7542,0.7951,502000.0],["1985-09-10",0.7951,0.7992,0.7869,0.7869,377200.0],["1985-09-11",0.7869,0.791,0.7747,0.7829,362400.0],["1985-09-12",0.7829,0.7829,0.7624,0.7665,636800.0],["1985-09-13",0.7665,0.7747,0.7624,0.7624,331200.0],["1985-09-16",0.7624,0.7747,0.7624,0.7665,351200.0],["1985-09-17",0.7665,0.7706,0.7624,0.7665,244800.0],["1985-09-18",0.7665,0.7747,0.7624,0.7665,147600.0],["1985-09-19",0.7665,0.7665,0.7542,0.7542,593600.0],["1985-09-20",0.7542,0.7542,0.7501,0.7542,252800.0],["1985-09-23",0.7542,0.7624,0.7542,0.7583,301200.0],["1985-09-24",0.7583,0.7583,0.7542,0.7583,325200.0],["1985-09-25",0.7583,0.7583,0.746,0.746,819600.0],["1985-09-26",0.746,0.7501,0.705,0.7378,299200.0],["1985-09-30",0.7378,0.7378,0.7255,0.7296,688000.0],["1985-10-01",0.7296,0.746,0.7255,0.746,1002800.0],["1985-10-02",0.746,0.7583,0.7419,0.7542,429600.0],["1985-10-03",0.7542,0.7583,0.7501,0.7542,3994400.0],["1985-10-04",0.7378,0.7378,0.7255,0.7255,952800.0],["1985-10-07",0.7255,0.7296,0.7214,0.7214,141600.0],["1985-10-08",0.7214,0.7255,0.7214,0.7255,133600.0],["1985-10-09",0.7255,0.7337,0.7255,0.7337,435600.0],["1985-10-10",0.7337,0.7501,0.7296,0.7501,580400.0],["1985-10-11",0.7501,0.7706,0.7378,0.7706,213200.0],["1985-10-14",0.7583,0.7583,0.7378,0.7583,94000.0],["1985-10-15",0.7583,0.7583,0.7501,0.7542,533200.0],["1985-10-16",0.7542,0.7624,0.7501,0.7624,124800.0],["1985-10-17",0.7624,0.7624,0.7542,0.7583,132000.0],["1985-10-18",0.7583,0.7624,0.7542,0.7583,84400.0],["1985-10-21",0.7583,0.7665,0.7583,0.7624,176400.0],["1985-10-22",0.7624,0.7665,0.7583,0.7665,322400.0],["1985-10-23",0.7624,0.7624,0.7583,0.7583,146800.0],["1985-10-24",0.7583,0.7624,0.7542,0.7542,145600.0],["1985-10-25",0.7542,0.7583,0.7542,0.7542,83200.0],["1985-10-28",0.7542,0.7665,0.7542,0.7665,331600.0],["1985-10-29",0.7665,0.7706,0.7624,0.7706,95600.0],["1985-10-30",0.7747,0.7951,0.7747,0.791,388800.0],["1985-10-31",0.791,0.7951,0.7829,0.791,168800.0],["1985-11-01",0.791,0.7951,0.7829,0.7951,233200.0],["1985-11-04",0.7951,0.7992,0.7829,0.7869,374400.0],["1985-11-05",0.7869,0.791,0.7829,0.7869,225600.0],["1985-11-06",0.7869,0.791,0.7829,0.7829,124800.0],["1985-11-07",0.7829,0.787,0.7747,0.7788,323600.0],["1985-11-08",0.7788,0.7869,0.7788,0.7829,1391200.0],["1985-11-11",0.7829,0.7992,0.7829,0.7992,620400.0],["1985-11-12",0.7992,0.8074,0.7951,0.8033,338400.0],["1985-11-13",0.8033,0.8074,0.7992,0.8074,800400.0],["1985-11-14",0.8074,0.8115,0.7992,0.8074,188800.0],["1985-11-15",0.8074,0.8074,0.7992,0.8033,187600.0],["1985-11-18",0.8033,0.8033,0.7951,0.8033,280800.0],["1985-11-19",0.8033,0.8033,0.791,0.7951,358800.0],["1985-11-20",0.7951,0.7992,0.7829,0.7951,375200.0],["1985-11-21",0.7951,0.8197,0.7951,0.8074,1246800.0],["1985-11-22",0.8074,0.8115,0.7951,0.8033,393600.0],["1985-11-25",0.8033,0.8033,0.7829,0.791,1170800.0],["1985-11-26",0.791,0.8033,0.787,0.7951,1309600.0],["1985-11-27",0.7951,0.8115,0.7951,0.8115,339600.0],["1985-11-29",0.8115,0.8115,0.7992,0.8074,191600.0],["1985-12-02",0.8074,0.8074,0.7992,0.8074,148000.0],["1985-12-03",0.8074,0.8074,0.7992,0.8074,245200.0],["1985-12-04",0.8074,0.8238,0.8033,0.8156,218000.0],["1985-12-05",0.8197,0.832,0.8197,0.8238,184000.0],["1985-12-06",0.8238,0.8238,0.8156,0.8197,270800.0],["1985-12-09",0.8197,0.832,0.8197,0.8279,517200.0],["1985-12-10",0.8279,0.832,0.8238,0.8279,219600.0],["1985-12-11",0.8279,0.8402,0.8238,0.8361,490400.0],["1985-12-12",0.8402,0.8443,0.8402,0.8443,298800.0],["1985-12-13",0.8443,0.8443,0.8361,0.8402,521600.0],["1985-12-16",0.8402,0.8566,0.8402,0.8525,782000.0],["1985-12-17",0.8525,0.8648,0.8484,0.8607,240400.0],["1985-12-18",0.8607,0.873,0.8607,0.8607,217600.0],["1985-12-19",0.8607,0.8689,0.8566,0.8607,213200.0],["1985-12-20",0.8607,0.8689,0.8566,0.8566,358000.0],["1985-12-23",0.8566,0.8648,0.8484,0.8566,271200.0],["1985-12-24",0.8566,0.8566,0.8443,0.8443,641600.0],["1985-12-26",0.8443,0.8525,0.8402,0.8525,194800.0],["1985-12-27",0.8566,0.873,0.8566,0.8648,131600.0],["1985-12-30",0.8648,0.8812,0.8648,0.8812,291200.0],["1985-12-31",0.8812,0.9058,0.8771,0.8976,222800.0],["1986-01-02",0.8976,0.9017,0.8935,0.8976,475600.0],["1986-01-03",0.9017,0.9181,0.9017,0.914,2222800.0],["1986-01-06",0.9058,0.9058,0.8894,0.9017,2086800.0],["1986-01-07",0.9017,0.9099,0.9017,0.9099,309600.0],["1986-01-08",0.9099,0.9222,0.9099,0.9099,428400.0],["1986-01-09",0.8976,0.8976,0.8771,0.8771,795200.0],["1986-01-10",0.8771,0.8935,0.8771,0.8812,364800.0],["1986-01-13",0.8812,0.8812,0.873,0.873,381600.0],["1986-01-14",0.873,0.8812,0.8648,0.8689,544800.0],["1986-01-15",0.8689,0.8689,0.8566,0.8607,304800.0],["1986-01-16",0.8607,0.873,0.8607,0.873,167200.0],["1986-01-17",0.873,0.8812,0.873,0.8771,239600.0],["1986-01-20",0.873,0.873,0.8648,0.873,177600.0],["1986-01-21",0.873,0.873,0.8648,0.8648,131600.0],["1986-01-22",0.8648,0.8689,0.8648,0.8648,123200.0],["1986-01-23",0.8648,0.873,0.8648,0.8648,93200.0],["1986-01-24",0.8689,0.8812,0.8689,0.8771,326400.0],["1986-01-27",0.8771,0.8976,0.8771,0.8976,284800.0],["1986-01-28",0.8976,0.914,0.8976,0.9058,364000.0],["1986-01-29",0.9058,0.9222,0.9058,0.9181,312000.0],["1986-01-30",0.9181,0.9304,0.914,0.9181,425600.0],["1986-01-31",0.9222,0.9304,0.9222,0.9222,106400.0],["1986-02-03",0.9222,0.9345,0.9222,0.9345,1212400.0],["1986-02-04",0.9345,0.9509,0.9304,0.9427,258000.0],["1986-02-05",0.9427,0.9427,0.9304,0.9345,177200.0],["1986-02-06",0.9345,0.9386,0.9263,0.9263,113600.0],["1986-02-07",0.9263,0.9345,0.9222,0.9304,260400.0],["1986-02-10",0.9304,0.9386,0.9222,0.9386,164400.0],["1986-02-11",0.9386,0.9509,0.9345,0.9427,476800.0],["1986-02-12",0.9427,0.9509,0.9386,0.9427,232400.0],["1986-02-13",0.9468,0.9509,0.9468,0.9509,90000.0],["1986-02-14",0.9509,0.9591,0.9509,0.9591,327600.0],["1986-02-18",0.9632,0.9796,0.9632,0.9796,380800.0],["1986-02-19",0.9796,0.9837,0.9714,0.9755,423200.0],["1986-02-20",0.9755,0.9796,0.9714,0.9755,368000.0],["1986-02-21",0.9878,1.0001,0.9878,0.996,322400.0],["1986-02-24",0.996,1.0001,0.9878,1.0001,193600.0],["1986-02-25",1.0001,1.0001,0.9837,0.9878,346400.0],["1986-02-26",0.9878,0.996,0.9878,0.9878,314800.0],["1986-02-27",0.9878,0.996,0.9878,0.9919,197200.0],["1986-02-28",0.9919,0.996,0.9837,0.9837,359200.0],["1986-03-03",0.9837,0.9837,0.9755,0.9755,397600.0],["1986-03-04",0.9796,0.9919,0.9796,0.9837,1050000.0],["1986-03-05",0.9837,0.9878,0.9755,0.9755,858400.0],["1986-03-06",0.9796,0.9878,0.9796,0.9796,1075600.0],["1986-03-07",0.9796,0.9878,0.9796,0.9837,300800.0],["1986-03-10",0.9837,0.9919,0.9837,0.9878,218400.0],["1986-03-11",0.9878,0.996,0.9837,0.996,270400.0],["1986-03-12",0.996,1.0042,0.9919,1.0001,237600.0],["1986-03-13",1.0001,1.0042,0.9919,0.996,179600.0],["1986-03-14",0.996,1.0042,0.996,1.0001,176400.0],["1986-03-17",1.0001,1.0001,0.9878,0.9878,400400.0],["1986-03-18",0.9878,0.9878,0.9755,0.9796,170800.0],["1986-03-19",0.9796,0.9796,0.9673,0.9755,389600.0],["1986-03-20",0.9755,0.9796,0.9673,0.9673,658800.0],["1986-03-21",0.9673,0.9714,0.9632,0.9673,302400.0],["1986-03-24",0.9673,0.9714,0.9673,0.9714,495200.0],["1986-03-25",0.9714,0.9755,0.9632,0.9714,280800.0],["1986-03-26",0.9714,0.9796,0.9714,0.9755,204000.0],["1986-03-27",0.9755,0.9878,0.9755,0.9837,347200.0],["1986-03-31",0.9837,1.0042,0.9837,1.0042,719600.0],["1986-04-01",1.0042,1.0124,0.996,0.996,414000.0],["1986-04-02",0.996,1.0001,0.9878,0.996,323600.0],["1986-04-03",0.996,1.0083,0.996,1.0001,1128800.0],["1986-04-04",0.9837,0.9837,0.955,0.955,571200.0],["1986-04-07",0.955,0.955,0.9099,0.9345,718000.0],["1986-04-08",0.9345,0.9468,0.9304,0.9468,194400.0],["1986-04-09",0.9468,0.9591,0.9386,0.955,590000.0],["1986-04-10",0.955,0.955,0.9427,0.9509,293600.0],["1986-04-11",0.9509,0.9509,0.9345,0.9468,212800.0],["1986-04-14",0.9468,0.955,0.9386,0.9468,247200.0],["1986-04-15",0.9427,0.9427,0.9345,0.9427,234800.0],["1986-04-16",0.9427,0.9632,0.9427,0.955,571200.0],["1986-04-17",0.955,0.9591,0.9427,0.955,274800.0],["1986-04-18",0.955,0.9591,0.9468,0.9591,185600.0],["1986-04-21",0.9591,0.9673,0.9468,0.9673,377600.0],["1986-04-22",0.9673,0.9755,0.9632,0.9632,1639200.0],["1986-04-23",0.9632,0.9632,0.9509,0.955,810000.0],["1986-04-24",0.955,0.9632,0.955,0.955,300800.0],["1986-04-25",0.955,0.9632,0.9509,0.955,314800.0],["1986-04-28",0.955,0.9632,0.9509,0.955,824000.0],["1986-04-29",0.955,0.9632,0.9427,0.9427,421600.0],["1986-04-30",0.9427,0.9509,0.9386,0.9386,352400.0],["1986-05-01",0.9386,0.9468,0.9345,0.9468,464400.0],["1986-05-02",0.9468,0.9673,0.9468,0.955,651600.0],["1986-05-05",0.955,0.9632,0.9509,0.9632,524000.0],["1986-05-06",0.9632,0.9632,0.9509,0.955,232800.0],["1986-05-07",0.955,0.955,0.9386,0.9427,308800.0],["1986-05-08",0.9427,0.9591,0.9427,0.955,295200.0],["1986-05-09",0.9509,0.9509,0.9386,0.9468,1006000.0],["1986-05-12",0.9468,0.9509,0.9386,0.9468,268800.0],["1986-05-13",0.9468,0.9509,0.9427,0.9427,736400.0],["1986-05-14",0.9427,0.955,0.9427,0.9509,185200.0],["1986-05-15",0.9509,0.9509,0.9427,0.9468,213600.0],["1986-05-16",0.9468,0.955,0.9427,0.9509,224800.0],["1986-05-19",0.9509,0.9591,0.9509,0.9591,301200.0],["1986-05-20",0.9591,0.9591,0.9468,0.9509,328800.0],["1986-05-21",0.9509,0.9591,0.9468,0.9468,194400.0],["1986-05-22",0.9468,0.9591,0.9468,0.955,54000.0],["1986-05-23",0.955,0.9591,0.9468,0.9468,264400.0],["1986-05-27",0.9509,0.9714,0.9509,0.9714,1106400.0],["1986-05-28",0.9714,0.9837,0.9673,0.9837,370800.0],["1986-05-29",0.9837,0.996,0.9796,0.996,395600.0],["1986-05-30",0.9919,0.9919,0.9837,0.9837,272000.0],["1986-06-02",0.9837,0.996,0.9837,0.9878,439200.0],["1986-06-03",0.9878,0.9919,0.9837,0.9878,132000.0],["1986-06-04",0.9878,0.996,0.9837,0.9878,71200.0],["1986-06-05",0.9878,0.996,0.9878,0.996,123200.0],["1986-06-06",0.996,1.0124,0.9919,1.0083,398800.0],["1986-06-09",1.0083,1.0083,0.996,0.996,311200.0],["1986-06-10",0.996,1.0042,0.9878,1.0042,526000.0],["1986-06-11",1.0042,1.0083,0.996,1.0083,791600.0],["1986-06-12",1.0083,1.0206,1.0042,1.0165,488000.0],["1986-06-13",1.0165,1.0206,1.0124,1.0165,372000.0],["1986-06-16",1.0165,1.0247,1.0124,1.0165,200400.0],["1986-06-17",1.0165,1.0288,1.0165,1.0206,366400.0],["1986-06-18",1.0206,1.0247,1.0165,1.0206,219200.0],["1986-06-19",1.0206,1.0247,1.0165,1.0247,176400.0],["1986-06-20",1.0247,1.0329,1.0206,1.0247,192000.0],["1986-06-23",1.0247,1.0288,1.0206,1.0247,179600.0],["1986-06-24",1.0247,1.0452,1.0206,1.0411,1484800.0],["1986-06-25",1.0411,1.0657,1.0411,1.0575,674000.0],["1986-06-26",1.0575,1.0657,1.0575,1.0657,79600.0],["1986-06-27",1.0698,1.0903,1.0698,1.0821,807600.0],["1986-06-30",1.0821,1.1066,1.0821,1.1025,551200.0],["1986-07-01",1.1025,1.1107,1.0985,1.1107,788000.0],["1986-07-02",1.1107,1.1148,1.1066,1.1107,2035200.0],["1986-07-03",1.0862,1.0862,1.0698,1.078,1411200.0],["1986-07-07",1.078,1.078,1.0493,1.0493,390400.0],["1986-07-08",1.0411,1.0411,1.0206,1.0329,219600.0],["1986-07-09",1.0329,1.0616,1.0247,1.0534,524800.0],["1986-07-10",1.0575,1.0862,1.0575,1.078,677600.0],["1986-07-11",1.0821,1.0985,1.0821,1.0944,585200.0],["1986-07-14",1.0944,1.1066,1.0821,1.1025,1879200.0],["1986-07-15",1.1025,1.1189,1.0985,1.1066,820400.0],["1986-07-16",1.1066,1.1148,1.0985,1.1025,153200.0],["1986-07-17",1.1025,1.1189,1.1025,1.1148,162400.0],["1986-07-18",1.1148,1.1148,1.1025,1.1025,230800.0],["1986-07-21",1.1025,1.1312,1.0944,1.1312,395600.0],["1986-07-22",1.1312,1.1804,1.1312,1.1804,332000.0],["1986-07-23",1.1804,1.2091,1.1722,1.2009,1162400.0],["1986-07-24",1.2009,1.2132,1.1845,1.1886,255200.0],["1986-07-25",1.1886,1.2091,1.1886,1.1968,426800.0],["1986-07-28",1.1968,1.2009,1.1681,1.1681,338000.0],["1986-07-29",1.1681,1.1763,1.1558,1.164,281600.0],["1986-07-30",1.164,1.1722,1.1558,1.1722,248800.0],["1986-07-31",1.1722,1.2009,1.164,1.2009,460800.0],["1986-08-01",1.2009,1.2132,1.1968,1.1968,594800.0],["1986-08-04",1.1968,1.2091,1.1886,1.1968,414800.0],["1986-08-05",1.1968,1.205,1.1804,1.1845,522800.0],["1986-08-06",1.1845,1.1886,1.1681,1.1886,396400.0],["1986-08-07",1.1886,1.1968,1.1845,1.1845,112000.0],["1986-08-08",1.1845,1.1886,1.1722,1.1722,136400.0],["1986-08-11",1.1722,1.1845,1.1722,1.1763,285200.0],["1986-08-12",1.1804,1.2009,1.1804,1.1886,877600.0],["1986-08-13",1.1886,1.205,1.1886,1.1927,385600.0],["1986-08-14",1.1927,1.2173,1.1927,1.2173,280400.0],["1986-08-15",1.2173,1.2255,1.2132,1.2173,132800.0],["1986-08-18",1.2173,1.2296,1.2132,1.2296,234800.0],["1986-08-19",1.2296,1.2501,1.2296,1.246,418800.0],["1986-08-20",1.246,1.2706,1.2378,1.2665,601200.0],["1986-08-21",1.2665,1.2706,1.246,1.2583,466400.0],["1986-08-22",1.2583,1.2624,1.2419,1.2624,507600.0],["1986-08-25",1.2624,1.2624,1.2501,1.2542,271200.0],["1986-08-26",1.2542,1.2624,1.2501,1.2583,244800.0],["1986-08-27",1.2583,1.2624,1.2378,1.2378,328000.0],["1986-08-28",1.2378,1.2419,1.2296,1.2296,397200.0],["1986-08-29",1.2296,1.2337,1.2132,1.2296,244400.0],["1986-09-02",1.2296,1.2296,1.2214,1.2214,438000.0],["1986-09-03",1.2214,1.2214,1.205,1.2091,204000.0],["1986-09-04",1.2091,1.2173,1.205,1.2132,202400.0],["1986-09-05",1.205,1.205,1.1476,1.1599,468000.0],["1986-09-08",1.1435,1.1435,1.078,1.1189,801200.0],["1986-09-09",1.1189,1.1517,1.1189,1.1312,370000.0],["1986-09-10",1.1312,1.1353,1.1107,1.1189,147200.0],["1986-09-11",1.1148,1.1148,1.0493,1.0534,710000.0],["1986-09-12",1.0534,1.0698,1.0493,1.0534,707600.0],["1986-09-15",1.0534,1.0657,1.0493,1.0575,116400.0],["1986-09-16",1.0575,1.0862,1.0493,1.0862,140800.0],["1986-09-17",1.0862,1.1189,1.078,1.1107,208400.0],["1986-09-18",1.1107,1.1189,1.1025,1.1066,386000.0],["1986-09-19",1.1066,1.1107,1.0985,1.1025,86800.0],["1986-09-22",1.1025,1.1271,1.0985,1.123,78400.0],["1986-09-23",1.123,1.1353,1.1189,1.123,100000.0],["1986-09-24",1.123,1.1435,1.1189,1.1435,130400.0],["1986-09-25",1.1353,1.1353,1.1271,1.1271,165200.0],["1986-09-26",1.1271,1.1312,1.1189,1.1312,118800.0],["1986-09-29",1.1312,1.1312,1.1148,1.1189,1172000.0],["1986-09-30",1.1189,1.1312,1.1148,1.1271,244400.0],["1986-10-01",1.1271,1.1435,1.123,1.1394,334400.0],["1986-10-02",1.1394,1.1394,1.1271,1.1353,206800.0],["1986-10-03",1.1312,1.1312,1.1189,1.123,2841600.0],["1986-10-06",1.1025,1.1025,1.0862,1.0903,395600.0],["1986-10-07",1.0903,1.0903,1.0739,1.0821,284400.0],["1986-10-08",1.0821,1.0821,1.0698,1.0739,345600.0],["1986-10-09",1.0739,1.078,1.0411,1.0534,637600.0],["1986-10-10",1.0534,1.0575,1.0411,1.0411,726000.0],["1986-10-13",1.0411,1.0411,1.0247,1.037,265200.0],["1986-10-14",1.037,1.0411,1.0329,1.037,139200.0],["1986-10-15",1.037,1.0739,1.037,1.0698,184400.0],["1986-10-16",1.078,1.1025,1.078,1.0944,485200.0],["1986-10-17",1.1025,1.1189,1.1025,1.1107,317600.0],["1986-10-20",1.1107,1.1189,1.1066,1.1148,749200.0],["1986-10-21",1.1148,1.1148,1.0985,1.0985,827200.0],["1986-10-22",1.0985,1.1107,1.0985,1.1107,240400.0],["1986-10-23",1.1107,1.1271,1.1107,1.1271,286400.0],["1986-10-24",1.1271,1.1271,1.1148,1.1189,310400.0],["1986-10-27",1.1189,1.1189,1.1107,1.1148,265200.0],["1986-10-28",1.1148,1.1353,1.1107,1.1312,944000.0],["1986-10-29",1.1312,1.1435,1.1312,1.1394,167600.0],["1986-10-30",1.1476,1.1599,1.1476,1.1517,321600.0],["1986-10-31",1.1517,1.1558,1.1312,1.1353,203600.0],["1986-11-03",1.1353,1.1476,1.1353,1.1394,122000.0],["1986-11-04",1.1476,1.1763,1.1476,1.164,619200.0],["1986-11-05",1.164,1.1681,1.1394,1.1599,281600.0],["1986-11-06",1.1599,1.164,1.1476,1.1517,194800.0],["1986-11-07",1.1517,1.1599,1.1476,1.1599,196000.0],["1986-11-10",1.1599,1.164,1.1558,1.164,526800.0],["1986-11-11",1.164,1.1681,1.1599,1.164,1150800.0],["1986-11-12",1.164,1.1722,1.1599,1.164,122400.0],["1986-11-13",1.164,1.1681,1.1558,1.1599,534000.0],["1986-11-14",1.1558,1.1558,1.1435,1.1517,321200.0],["1986-11-17",1.1517,1.1599,1.1435,1.1435,542400.0],["1986-11-18",1.1435,1.1476,1.1312,1.1353,2143200.0],["1986-11-19",1.1353,1.1435,1.123,1.1394,522400.0],["1986-11-20",1.1394,1.1476,1.1312,1.1394,297200.0],["1986-11-21",1.1394,1.1763,1.1353,1.1517,178000.0],["1986-11-24",1.1517,1.1763,1.1476,1.1517,172400.0],["1986-11-25",1.1517,1.164,1.1517,1.1517,204000.0],["1986-11-26",1.1558,1.164,1.1558,1.1599,244000.0],["1986-11-28",1.1599,1.164,1.1558,1.1558,41200.0],["1986-12-01",1.1558,1.1558,1.1435,1.1476,228000.0],["1986-12-02",1.1517,1.1681,1.1517,1.1681,169200.0],["1986-12-03",1.1681,1.1681,1.1517,1.164,350400.0],["1986-12-04",1.164,1.1763,1.1558,1.1722,985600.0],["1986-12-05",1.1722,1.1763,1.164,1.164,255200.0],["1986-12-08",1.164,1.1722,1.1558,1.1599,216400.0],["1986-12-09",1.1599,1.1681,1.1558,1.1681,233200.0],["1986-12-10",1.1681,1.1763,1.1599,1.164,442000.0],["1986-12-11",1.164,1.1722,1.1558,1.1558,266000.0],["1986-12-12",1.1558,1.164,1.1476,1.1476,191600.0],["1986-12-15",1.1476,1.1558,1.1435,1.1558,738000.0],["1986-12-16",1.1558,1.164,1.1517,1.1599,623600.0],["1986-12-17",1.1599,1.164,1.1517,1.1517,449200.0],["1986-12-18",1.1517,1.1558,1.1476,1.1476,656000.0],["1986-12-19",1.1476,1.1558,1.1394,1.1476,400400.0],["1986-12-22",1.1476,1.1476,1.1312,1.1476,252000.0],["1986-12-23",1.1476,1.1558,1.1312,1.1394,698400.0],["1986-12-24",1.1394,1.1435,1.1353,1.1394,147200.0],["1986-12-26",1.1394,1.1476,1.1394,1.1476,31200.0],["1986-12-29",1.1435,1.1435,1.1312,1.1353,131600.0],["1986-12-30",1.1353,1.1394,1.1312,1.1353,442000.0],["1986-12-31",1.1353,1.1394,1.1312,1.1312,437600.0],["1987-01-02",1.1353,1.1558,1.1353,1.1476,149200.0],["1987-01-05",1.1575,1.1575,1.1408,1.1575,902800.0],["1987-01-06",1.1575,1.1616,1.1533,1.1575,424800.0],["1987-01-07",1.1575,1.1824,1.1575,1.1824,217200.0],["1987-01-08",1.1824,1.1866,1.17,1.1824,280000.0],["1987-01-09",1.1824,1.1949,1.1783,1.1866,277200.0],["1987-01-12",1.1908,1.2074,1.1908,1.1991,332800.0],["1987-01-13",1.1991,1.2033,1.1949,1.1949,184000.0],["1987-01-14",1.1949,1.2033,1.1866,1.2033,299200.0],["1987-01-15",1.2033,1.2074,1.1949,1.2033,374000.0],["1987-01-16",1.2033,1.2074,1.2033,1.2033,142800.0],["1987-01-19",1.2033,1.2074,1.1949,1.2074,749600.0],["1987-01-20",1.2074,1.2074,1.1949,1.2033,177200.0],["1987-01-21",1.2033,1.2074,1.1949,1.1949,772000.0],["1987-01-22",1.1949,1.2199,1.1908,1.2199,434800.0],["1987-01-23",1.2158,1.2158,1.1991,1.1991,629600.0],["1987-01-26",1.1949,1.1949,1.1824,1.1824,176000.0],["1987-01-27",1.1866,1.1991,1.1866,1.1949,233200.0],["1987-01-28",1.1949,1.1991,1.1908,1.1991,146800.0],["1987-01-29",1.1991,1.1991,1.1908,1.1949,339200.0],["1987-01-30",1.1949,1.1949,1.1908,1.1908,141200.0],["1987-02-02",1.1908,1.2074,1.1908,1.1991,675600.0],["1987-02-03",1.1991,1.2158,1.1949,1.1991,223200.0],["1987-02-04",1.2033,1.2116,1.2033,1.2116,119200.0],["1987-02-05",1.2116,1.2158,1.2033,1.2033,240800.0],["1987-02-06",1.2033,1.2116,1.1949,1.1949,114800.0],["1987-02-09",1.1949,1.1991,1.1824,1.1824,262000.0],["1987-02-10",1.1824,1.1824,1.1658,1.1741,1011600.0],["1987-02-11",1.1741,1.1741,1.17,1.1741,72400.0],["1987-02-12",1.1741,1.1783,1.1616,1.1658,375600.0],["1987-02-13",1.1658,1.1741,1.1616,1.17,191200.0],["1987-02-17",1.17,1.1783,1.17,1.1741,565600.0],["1987-02-18",1.1741,1.1824,1.17,1.1741,324800.0],["1987-02-19",1.1741,1.1908,1.1658,1.1658,324000.0],["1987-02-20",1.1658,1.1783,1.1658,1.17,51200.0],["1987-02-23",1.17,1.1741,1.1575,1.1658,517600.0],["1987-02-24",1.1658,1.1824,1.1658,1.1824,283200.0],["1987-02-25",1.1824,1.1866,1.1741,1.1866,113600.0],["1987-02-26",1.1824,1.1824,1.1741,1.1783,62000.0],["1987-02-27",1.1783,1.1866,1.1741,1.1824,260000.0],["1987-03-02",1.1824,1.1908,1.17,1.17,664800.0],["1987-03-03",1.17,1.1741,1.1616,1.1658,700000.0],["1987-03-04",1.1658,1.17,1.1616,1.1658,426000.0],["1987-03-05",1.1658,1.1741,1.1616,1.17,365600.0],["1987-03-06",1.17,1.1783,1.1575,1.1575,548800.0],["1987-03-09",1.1575,1.1616,1.1533,1.1533,3495600.0],["1987-03-10",1.1533,1.1533,1.1366,1.1366,1893600.0],["1987-03-11",1.1366,1.145,1.1325,1.1325,317200.0],["1987-03-12",1.1325,1.1533,1.1325,1.1533,166400.0],["1987-03-13",1.1533,1.1533,1.1408,1.1408,728000.0],["1987-03-16",1.1408,1.1408,1.1325,1.1366,556800.0],["1987-03-17",1.1366,1.1408,1.1325,1.1408,2295600.0],["1987-03-18",1.1408,1.145,1.1366,1.145,225600.0],["1987-03-19",1.145,1.145,1.1366,1.1366,136000.0],["1987-03-20",1.1366,1.1408,1.1366,1.1408,135200.0],["1987-03-23",1.1408,1.1533,1.1366,1.1408,142800.0],["1987-03-24",1.1408,1.1491,1.1408,1.145,678000.0],["1987-03-25",1.145,1.1575,1.1408,1.1533,75600.0],["1987-03-26",1.1533,1.17,1.1533,1.1616,334800.0],["1987-03-27",1.1616,1.17,1.1575,1.1575,544000.0],["1987-03-30",1.1575,1.1616,1.1366,1.1366,896000.0],["1987-03-31",1.1366,1.145,1.1366,1.145,173600.0],["1987-04-01",1.1366,1.1366,1.1158,1.12,342400.0],["1987-04-02",1.12,1.1283,1.1117,1.1117,175600.0],["1987-04-03",1.1117,1.12,1.1117,1.1117,154000.0],["1987-04-06",1.1132,1.1132,1.092,1.1005,5292400.0],["1987-04-07",1.1005,1.1047,1.0751,1.0751,5046400.0],["1987-04-08",1.0751,1.0836,1.0666,1.0751,330400.0],["1987-04-09",1.0709,1.0709,1.0412,1.0455,316400.0],["1987-04-10",1.0455,1.0455,1.0074,1.0158,468800.0],["1987-04-13",1.0158,1.0285,1.0074,1.0243,396000.0],["1987-04-14",1.0158,1.0158,0.9693,1.0158,1054000.0],["1987-04-15",1.0158,1.0328,0.9989,1.0243,404000.0],["1987-04-16",1.0328,1.0582,1.0328,1.0497,366000.0],["1987-04-20",1.0497,1.0624,1.0455,1.0497,127600.0],["1987-04-21",1.0497,1.109,1.0412,1.109,740000.0],["1987-04-22",1.109,1.109,1.0709,1.0709,385200.0],["1987-04-23",1.0709,1.0751,1.0582,1.0624,169600.0],["1987-04-24",1.0624,1.0666,1.0455,1.0539,131600.0],["1987-04-27",1.0539,1.0624,1.0328,1.0539,121200.0],["1987-04-28",1.0666,1.0793,1.0666,1.0751,225200.0],["1987-04-29",1.0793,1.0963,1.0793,1.0878,108400.0],["1987-04-30",1.0878,1.1047,1.0878,1.0963,369200.0],["1987-05-01",1.0963,1.1047,1.0751,1.0793,508400.0],["1987-05-04",1.0793,1.0836,1.0751,1.0836,314000.0],["1987-05-05",1.0836,1.1132,1.0836,1.109,186400.0],["1987-05-06",1.109,1.1174,1.092,1.0963,162000.0],["1987-05-07",1.0963,1.109,1.0963,1.1005,81600.0],["1987-05-08",1.1005,1.1005,1.0963,1.0963,33200.0],["1987-05-11",1.0963,1.1132,1.092,1.109,124000.0],["1987-05-12",1.1005,1.1005,1.0836,1.092,122400.0],["1987-05-13",1.0836,1.0836,1.0709,1.0709,358000.0],["1987-05-14",1.0709,1.0751,1.0666,1.0666,101600.0],["1987-05-15",1.0666,1.0836,1.0328,1.0328,143600.0],["1987-05-18",1.0328,1.0328,1.0158,1.0328,410400.0],["1987-05-19",1.0285,1.0285,1.0116,1.0158,468400.0],["1987-05-20",1.0158,1.0243,1.0031,1.0201,256400.0],["1987-05-21",1.0243,1.0412,1.0243,1.0285,100800.0],["1987-05-22",1.0285,1.037,1.0201,1.0285,171200.0],["1987-05-26",1.0285,1.0582,1.0243,1.0582,101200.0],["1987-05-27",1.0582,1.0624,1.0412,1.0455,572400.0],["1987-05-28",1.0455,1.0624,1.0455,1.0582,180400.0],["1987-05-29",1.0582,1.0666,1.0582,1.0624,86800.0],["1987-06-01",1.0624,1.0709,1.0582,1.0709,109600.0],["1987-06-02",1.0666,1.0666,1.0497,1.0582,166000.0],["1987-06-03",1.0666,1.0793,1.0666,1.0751,128800.0],["1987-06-04",1.0751,1.0751,1.0624,1.0709,118800.0],["1987-06-05",1.0709,1.0793,1.0709,1.0751,42400.0],["1987-06-08",1.0751,1.092,1.0666,1.092,197600.0],["1987-06-09",1.092,1.1005,1.0836,1.0963,386800.0],["1987-06-10",1.0963,1.1174,1.092,1.1132,737200.0],["1987-06-11",1.1132,1.1174,1.1047,1.109,104000.0],["1987-06-12",1.1132,1.1259,1.1132,1.1174,375600.0],["1987-06-15",1.1132,1.1132,1.1005,1.109,330400.0],["1987-06-16",1.109,1.1217,1.1005,1.1217,106400.0],["1987-06-17",1.1217,1.1301,1.1132,1.1259,780000.0],["1987-06-18",1.1259,1.1259,1.1174,1.1217,50000.0],["1987-06-19",1.1217,1.1259,1.1174,1.1217,415200.0],["1987-06-22",1.1217,1.1259,1.1132,1.1132,326400.0],["1987-06-23",1.1132,1.1217,1.1005,1.1132,124000.0],["1987-06-24",1.1132,1.1132,1.1005,1.1132,64000.0],["1987-06-25",1.1132,1.1217,1.109,1.1132,146800.0],["1987-06-26",1.1132,1.1259,1.1132,1.1174,110400.0],["1987-06-29",1.1174,1.1217,1.1132,1.1174,38000.0],["1987-06-30",1.1174,1.1217,1.1132,1.1174,554800.0],["1987-07-01",1.1174,1.1174,1.109,1.1174,399600.0],["1987-07-02",1.1174,1.1217,1.1132,1.1174,23200.0],["1987-07-06",1.119,1.119,1.1104,1.1104,4095600.0],["1987-07-07",1.1104,1.1147,1.1061,1.1104,4246800.0],["1987-07-08",1.1104,1.1147,1.1018,1.1018,219200.0],["1987-07-09",1.1018,1.1061,1.0974,1.1018,87600.0],["1987-07-10",1.1018,1.1104,1.1018,1.1061,46800.0],["1987-07-13",1.1061,1.1104,1.0974,1.1061,130400.0],["1987-07-14",1.1061,1.1104,1.1018,1.1061,37200.0],["1987-07-15",1.1061,1.1061,1.0931,1.0974,111600.0],["1987-07-16",1.0974,1.1018,1.0845,1.0845,342400.0],["1987-07-17",1.0845,1.0931,1.0845,1.0845,55200.0],["1987-07-20",1.0845,1.0845,1.0716,1.0759,249200.0],["1987-07-21",1.0759,1.0759,1.063,1.063,158000.0],["1987-07-22",1.0587,1.0587,1.0501,1.0501,60800.0],["1987-07-23",1.0544,1.063,1.0544,1.0544,1082000.0],["1987-07-24",1.0544,1.063,1.0544,1.063,218400.0],["1987-07-27",1.063,1.0673,1.0587,1.063,511600.0],["1987-07-28",1.063,1.0716,1.063,1.063,251600.0],["1987-07-29",1.063,1.0673,1.0587,1.063,271600.0],["1987-07-30",1.063,1.063,1.0544,1.063,254400.0],["1987-07-31",1.063,1.0673,1.0544,1.0673,152800.0],["1987-08-03",1.0673,1.0716,1.063,1.0673,538800.0],["1987-08-04",1.0673,1.0759,1.0458,1.0587,687600.0],["1987-08-05",1.0587,1.0673,1.0544,1.0673,312400.0],["1987-08-06",1.0673,1.0759,1.063,1.0673,468000.0],["1987-08-07",1.063,1.063,1.0544,1.063,728000.0],["1987-08-10",1.063,1.0673,1.0544,1.0673,1484000.0],["1987-08-11",1.0673,1.0888,1.063,1.0888,1000800.0],["1987-08-12",1.0845,1.0845,1.0716,1.0759,363200.0],["1987-08-13",1.0759,1.1104,1.0759,1.1104,753600.0],["1987-08-14",1.1104,1.1276,1.1061,1.1276,258800.0],["1987-08-17",1.1276,1.1276,1.1061,1.1104,311200.0],["1987-08-18",1.1104,1.1147,1.0931,1.1018,514400.0],["1987-08-19",1.1018,1.1061,1.0931,1.0974,578800.0],["1987-08-20",1.1018,1.119,1.1018,1.1104,1210000.0],["1987-08-21",1.1104,1.1233,1.1104,1.1104,107600.0],["1987-08-24",1.1104,1.119,1.1018,1.1104,252800.0],["1987-08-25",1.1104,1.119,1.1104,1.1147,239200.0],["1987-08-26",1.1147,1.119,1.1061,1.1104,149200.0],["1987-08-27",1.1104,1.1147,1.1018,1.1061,708000.0],["1987-08-28",1.1061,1.1104,1.1018,1.1061,123200.0],["1987-08-31",1.1061,1.119,1.1018,1.1104,154800.0],["1987-09-01",1.1104,1.1147,1.0888,1.0888,538400.0],["1987-09-02",1.0888,1.0888,1.0673,1.0802,349600.0],["1987-09-03",1.0802,1.0845,1.0587,1.0716,286000.0],["1987-09-04",1.0716,1.0802,1.0673,1.0716,154000.0],["1987-09-08",1.0716,1.0759,1.0501,1.0587,316000.0],["1987-09-09",1.0587,1.0673,1.0544,1.0673,426400.0],["1987-09-10",1.0673,1.0716,1.0587,1.0673,83600.0],["1987-09-11",1.0673,1.0716,1.0587,1.0673,146400.0],["1987-09-14",1.0673,1.0673,1.0501,1.063,129200.0],["1987-09-15",1.063,1.063,1.0458,1.063,269600.0],["1987-09-16",1.0587,1.0587,1.0372,1.0458,368400.0],["1987-09-17",1.0458,1.0544,1.0415,1.0544,104400.0],["1987-09-18",1.0544,1.0544,1.0458,1.0458,90000.0],["1987-09-21",1.0458,1.0587,1.0286,1.0415,353600.0],["1987-09-22",1.0415,1.063,1.0286,1.063,506400.0],["1987-09-23",1.063,1.0673,1.0458,1.0587,161600.0],["1987-09-24",1.0587,1.0587,1.0501,1.0544,248000.0],["1987-09-25",1.0544,1.0544,1.0458,1.0544,42000.0],["1987-09-28",1.0544,1.0587,1.0501,1.0587,104800.0],["1987-09-29",1.0587,1.0716,1.0544,1.0716,217600.0],["1987-09-30",1.0716,1.0716,1.063,1.0716,74400.0],["1987-10-01",1.0716,1.0802,1.0716,1.0716,1332800.0],["1987-10-02",1.0759,1.0931,1.0759,1.0931,1251200.0],["1987-10-05",1.0947,1.0947,1.0816,1.086,161200.0],["1987-10-06",1.086,1.0903,1.0772,1.0772,92000.0],["1987-10-07",1.0772,1.0816,1.0728,1.0728,162400.0],["1987-10-08",1.0728,1.0816,1.0728,1.0772,199200.0],["1987-10-09",1.0772,1.0947,1.0772,1.0903,400000.0],["1987-10-12",1.0903,1.0947,1.086,1.086,136400.0],["1987-10-13",1.086,1.1298,1.086,1.1254,476800.0],["1987-10-14",1.1254,1.1298,1.1079,1.1298,263600.0],["1987-10-15",1.1298,1.1341,1.121,1.121,394000.0],["1987-10-16",1.121,1.1298,1.0903,1.0903,389200.0],["1987-10-19",1.0816,1.0816,0.9809,0.9896,527200.0],["1987-10-20",0.9896,1.0422,0.9809,1.0159,253200.0],["1987-10-21",1.0247,1.1035,1.0247,1.0728,452000.0],["1987-10-22",1.0684,1.0684,1.0378,1.0509,172000.0],["1987-10-23",1.0509,1.0597,1.0422,1.0509,452800.0],["1987-10-26",1.0509,1.0597,1.0159,1.0159,331600.0],["1987-10-27",1.0203,1.0378,1.0203,1.0334,57600.0],["1987-10-28",1.0334,1.0597,1.029,1.0466,228000.0],["1987-10-29",1.0466,1.0509,1.029,1.0509,99200.0],["1987-10-30",1.0509,1.0641,1.0466,1.0597,298000.0],["1987-11-02",1.0597,1.0641,1.0378,1.0553,534800.0],["1987-11-03",1.0553,1.0553,1.0378,1.0553,226800.0],["1987-11-04",1.0553,1.0553,1.0422,1.0466,106000.0],["1987-11-05",1.0466,1.0597,1.0378,1.0597,759200.0],["1987-11-06",1.0597,1.0684,1.0509,1.0553,311600.0],["1987-11-09",1.0553,1.0553,1.0422,1.0553,104000.0],["1987-11-10",1.0553,1.0641,1.0378,1.0597,184400.0],["1987-11-11",1.0597,1.0641,1.0509,1.0509,70400.0],["1987-11-12",1.0553,1.0728,1.0553,1.0597,314800.0],["1987-11-13",1.0597,1.0684,1.0466,1.0553,169200.0],["1987-11-16",1.0553,1.0553,1.0422,1.0509,148400.0],["1987-11-17",1.0509,1.0553,1.0422,1.0509,123200.0],["1987-11-18",1.0509,1.0597,1.0509,1.0509,116000.0],["1987-11-19",1.0509,1.0597,1.0466,1.0553,162800.0],["1987-11-20",1.0553,1.0597,1.0466,1.0509,212800.0],["1987-11-23",1.0509,1.0641,1.0466,1.0641,95600.0],["1987-11-24",1.0641,1.0728,1.0597,1.0684,290800.0],["1987-11-25",1.0684,1.0728,1.0641,1.0684,197600.0],["1987-11-27",1.0684,1.0728,1.0641,1.0641,120000.0],["1987-11-30",1.0641,1.0641,1.029,1.0378,73600.0],["1987-12-01",1.0378,1.0509,1.0378,1.0422,56400.0],["1987-12-02",1.0422,1.0509,1.0422,1.0466,124800.0],["1987-12-03",1.0422,1.0422,1.0247,1.0247,100400.0],["1987-12-04",1.0247,1.0334,1.0115,1.0115,115200.0],["1987-12-07",1.0115,1.0203,1.0115,1.0203,91600.0],["1987-12-08",1.0203,1.0466,1.0159,1.0466,157600.0],["1987-12-09",1.0466,1.0509,1.0334,1.0509,552400.0],["1987-12-10",1.0509,1.0509,1.0334,1.0422,55200.0],["1987-12-11",1.0422,1.0422,1.0247,1.0247,61600.0],["1987-12-14",1.0247,1.0378,1.0247,1.029,164000.0],["1987-12-15",1.029,1.0378,1.0247,1.029,86000.0],["1987-12-16",1.029,1.029,1.0203,1.029,102000.0],["1987-12-17",1.029,1.0378,1.0203,1.0378,330400.0],["1987-12-18",1.0378,1.0422,1.029,1.0334,888400.0],["1987-12-21",1.0334,1.0334,1.0115,1.0159,470800.0],["1987-12-22",1.0071,1.0071,0.9896,0.9984,425200.0],["1987-12-23",1.0028,1.0203,1.0028,1.0159,217200.0],["1987-12-24",1.0159,1.0247,1.0159,1.0247,28800.0],["1987-12-28",1.0247,1.0247,1.0115,1.0115,54400.0],["1987-12-29",1.0115,1.0159,1.0028,1.0115,199200.0],["1987-12-30",1.0203,1.0334,1.0203,1.0247,121200.0],["1987-12-31",1.0334,1.0334,1.0159,1.0247,12132400.0],["1988-01-04",1.0227,1.0361,1.0182,1.0227,947200.0],["1988-01-05",1.0272,1.0361,1.0272,1.0316,878800.0],["1988-01-06",1.0361,1.045,1.0272,1.045,268000.0],["1988-01-07",1.045,1.0495,1.0406,1.0495,101600.0],["1988-01-08",1.045,1.045,1.0272,1.0272,95600.0],["1988-01-11",1.0361,1.0361,1.0272,1.0272,89600.0],["1988-01-12",1.0316,1.0316,1.0227,1.0272,80000.0],["1988-01-13",1.0272,1.0361,1.0227,1.0361,198400.0],["1988-01-14",1.0316,1.0406,1.0272,1.0406,364400.0],["1988-01-15",1.0495,1.0629,1.0495,1.0584,317200.0],["1988-01-18",1.0495,1.0629,1.045,1.0629,153200.0],["1988-01-19",1.0674,1.0718,1.0584,1.0629,283600.0],["1988-01-20",1.054,1.0629,1.0495,1.0629,77200.0],["1988-01-21",1.0674,1.0674,1.054,1.0629,82800.0],["1988-01-22",1.0584,1.0897,1.0584,1.0897,232400.0],["1988-01-25",1.0852,1.1031,1.0852,1.1031,167600.0],["1988-01-26",1.1031,1.1075,1.0941,1.0986,374400.0],["1988-01-27",1.1075,1.1209,1.0763,1.1209,911600.0],["1988-01-28",1.1165,1.1433,1.112,1.1433,238400.0],["1988-01-29",1.1522,1.179,1.1299,1.1745,950800.0],["1988-02-01",1.1745,1.1924,1.1656,1.1835,780000.0],["1988-02-02",1.1835,1.1924,1.1745,1.1835,680000.0],["1988-02-03",1.1835,1.1835,1.1567,1.1611,359600.0],["1988-02-04",1.1522,1.1567,1.1433,1.1477,294400.0],["1988-02-05",1.1522,1.1701,1.1522,1.1656,549600.0],["1988-02-08",1.1522,1.1522,1.1388,1.1522,181200.0],["1988-02-09",1.1567,1.1567,1.1388,1.1433,75600.0],["1988-02-10",1.1433,1.1611,1.1343,1.1567,423200.0],["1988-02-11",1.1522,1.1567,1.1433,1.1477,40400.0],["1988-02-12",1.1433,1.1477,1.1299,1.1299,136000.0],["1988-02-16",1.1343,1.1343,1.1209,1.1254,276000.0],["1988-02-17",1.1209,1.1388,1.1209,1.1299,341600.0],["1988-02-18",1.1299,1.1388,1.1299,1.1388,75200.0],["1988-02-19",1.1343,1.1477,1.1343,1.1477,145600.0],["1988-02-22",1.1477,1.1522,1.1388,1.1522,258400.0],["1988-02-23",1.1477,1.1567,1.1477,1.1522,260800.0],["1988-02-24",1.1567,1.1701,1.1567,1.1611,284000.0],["1988-02-25",1.1522,1.1656,1.1522,1.1567,285200.0],["1988-02-26",1.1567,1.1611,1.1522,1.1567,80000.0],["1988-02-29",1.1567,1.1611,1.1522,1.1611,158800.0],["1988-03-01",1.1611,1.1611,1.1299,1.1388,371600.0],["1988-03-02",1.1433,1.1611,1.1433,1.1567,304800.0],["1988-03-03",1.1522,1.1611,1.1522,1.1522,118000.0],["1988-03-04",1.1522,1.1567,1.1433,1.1522,135600.0],["1988-03-07",1.1477,1.1522,1.1388,1.1433,62000.0],["1988-03-08",1.1388,1.1433,1.1343,1.1388,198800.0],["1988-03-09",1.1388,1.1388,1.1299,1.1343,119600.0],["1988-03-10",1.1254,1.1299,1.1254,1.1254,71200.0],["1988-03-11",1.1165,1.1343,1.112,1.1343,416400.0],["1988-03-14",1.1299,1.1299,1.1165,1.1254,178000.0],["1988-03-15",1.1209,1.1254,1.1165,1.1165,316000.0],["1988-03-16",1.1165,1.1209,1.112,1.1209,186800.0],["1988-03-17",1.1165,1.1433,1.1165,1.1388,242800.0],["1988-03-18",1.1299,1.1388,1.1299,1.1343,87200.0],["1988-03-21",1.1254,1.1343,1.1209,1.1209,144800.0],["1988-03-22",1.1299,1.1299,1.1165,1.1254,1150400.0],["1988-03-23",1.1165,1.1165,1.1075,1.1165,141600.0],["1988-03-24",1.1165,1.1165,1.0986,1.0986,137600.0],["1988-03-25",1.0986,1.1075,1.0941,1.1031,94800.0],["1988-03-28",1.1031,1.1031,1.0941,1.0986,1019200.0],["1988-03-29",1.1075,1.1209,1.1031,1.1209,712800.0],["1988-03-30",1.1209,1.1209,1.112,1.1165,247200.0],["1988-03-31",1.1165,1.1165,1.1075,1.112,249200.0],["1988-04-04",1.1075,1.112,1.0986,1.0986,781600.0],["1988-04-05",1.0966,1.1103,1.0966,1.1103,2028400.0],["1988-04-06",1.1103,1.1148,1.1012,1.1148,2474800.0],["1988-04-07",1.1103,1.1194,1.1103,1.1194,418400.0],["1988-04-08",1.1194,1.1285,1.1148,1.1285,234000.0],["1988-04-11",1.1285,1.133,1.1194,1.133,240800.0],["1988-04-12",1.1239,1.133,1.1239,1.1285,76000.0],["1988-04-13",1.133,1.133,1.1194,1.1239,295600.0],["1988-04-14",1.1194,1.1194,1.1012,1.1057,526000.0],["1988-04-15",1.1012,1.1057,1.083,1.0921,356400.0],["1988-04-18",1.083,1.0875,1.0784,1.083,199200.0],["1988-04-19",1.083,1.083,1.0648,1.0648,116800.0],["1988-04-20",1.0693,1.0784,1.0602,1.0739,199200.0],["1988-04-21",1.0693,1.0784,1.0648,1.0739,84400.0],["1988-04-22",1.0739,1.0784,1.0648,1.0693,114000.0],["1988-04-25",1.0693,1.083,1.0693,1.083,246000.0],["1988-04-26",1.083,1.0966,1.0784,1.0966,372400.0],["1988-04-27",1.0921,1.1057,1.0921,1.1012,116400.0],["1988-04-28",1.1057,1.1148,1.0966,1.0966,1486800.0],["1988-04-29",1.0966,1.1103,1.0966,1.1057,559600.0],["1988-05-02",1.1057,1.1148,1.0966,1.1148,272800.0],["1988-05-03",1.1148,1.1239,1.1148,1.1194,47600.0],["1988-05-04",1.1194,1.1285,1.1194,1.1285,234800.0],["1988-05-05",1.1285,1.1285,1.1103,1.1103,284400.0],["1988-05-06",1.1012,1.1148,1.1012,1.1103,213600.0],["1988-05-09",1.1057,1.1103,1.0966,1.1057,90400.0],["1988-05-10",1.1012,1.1148,1.0966,1.1148,56400.0],["1988-05-11",1.1148,1.1148,1.1012,1.1057,412000.0],["1988-05-12",1.1012,1.1148,1.1012,1.1057,179600.0],["1988-05-13",1.1103,1.1239,1.1103,1.1194,121200.0],["1988-05-16",1.1239,1.1239,1.1103,1.1194,211600.0],["1988-05-17",1.1148,1.1194,1.1103,1.1148,69600.0],["1988-05-18",1.1103,1.1194,1.1057,1.1057,78000.0],["1988-05-19",1.1103,1.1148,1.1057,1.1148,97200.0],["1988-05-20",1.1148,1.1239,1.1148,1.1239,395600.0],["1988-05-23",1.1194,1.1239,1.1148,1.1148,226000.0],["1988-05-24",1.1194,1.1239,1.1148,1.1194,62800.0],["1988-05-25",1.1194,1.1285,1.1194,1.1285,167600.0],["1988-05-26",1.1285,1.1467,1.1239,1.1467,271600.0],["1988-05-27",1.1467,1.1467,1.133,1.1376,214000.0],["1988-05-31",1.1421,1.1649,1.1421,1.1603,375600.0],["1988-06-01",1.1649,1.1876,1.1649,1.1876,196800.0],["1988-06-02",1.1831,1.1831,1.174,1.174,138800.0],["1988-06-03",1.1785,1.1785,1.1694,1.1694,478000.0],["1988-06-06",1.1694,1.174,1.1558,1.1649,619200.0],["1988-06-07",1.1649,1.1694,1.1603,1.1649,118000.0],["1988-06-08",1.1649,1.174,1.1558,1.174,172800.0],["1988-06-09",1.1694,1.174,1.1603,1.1603,71600.0],["1988-06-10",1.1603,1.174,1.1603,1.1694,52000.0],["1988-06-13",1.174,1.1785,1.1649,1.174,55200.0],["1988-06-14",1.174,1.1831,1.174,1.1785,148000.0],["1988-06-15",1.1831,1.1831,1.174,1.1785,74000.0],["1988-06-16",1.1694,1.1876,1.1694,1.1876,96800.0],["1988-06-17",1.1876,1.1876,1.1831,1.1831,142400.0],["1988-06-20",1.1785,1.1785,1.1649,1.1694,126800.0],["1988-06-21",1.1785,1.1831,1.174,1.1831,309600.0],["1988-06-22",1.1831,1.1922,1.174,1.1785,138800.0],["1988-06-23",1.1831,1.1831,1.1649,1.1785,84000.0],["1988-06-24",1.1831,1.1831,1.174,1.174,108800.0],["1988-06-27",1.174,1.1831,1.174,1.1785,64400.0],["1988-06-28",1.174,1.1831,1.174,1.1785,85200.0],["1988-06-29",1.1831,1.1831,1.174,1.1785,283600.0],["1988-06-30",1.1694,1.174,1.1694,1.174,66800.0],["1988-07-01",1.174,1.174,1.1694,1.174,28384000.0],["1988-07-05",1.1673,1.1673,1.158,1.1627,4200000.0],["1988-07-06",1.1627,1.1673,1.1534,1.1534,3927200.0],["1988-07-07",1.1488,1.158,1.1488,1.1534,32000.0],["1988-07-08",1.158,1.158,1.1488,1.1488,30400.0],["1988-07-11",1.158,1.1673,1.1534,1.158,70400.0],["1988-07-12",1.1534,1.158,1.1488,1.1534,142800.0],["1988-07-13",1.1534,1.1534,1.1395,1.1395,76800.0],["1988-07-14",1.1395,1.1488,1.1349,1.1441,36000.0],["1988-07-15",1.1488,1.1534,1.1441,1.1534,30000.0],["1988-07-18",1.1534,1.1534,1.1441,1.1441,67200.0],["1988-07-19",1.1488,1.1488,1.1302,1.1441,287600.0],["1988-07-20",1.1488,1.1488,1.1302,1.1302,125600.0],["1988-07-21",1.1302,1.1349,1.121,1.1302,215600.0],["1988-07-22",1.1256,1.1395,1.1163,1.121,126800.0],["1988-07-25",1.121,1.121,1.1071,1.1117,106400.0],["1988-07-26",1.121,1.1256,1.1163,1.121,344400.0],["1988-07-27",1.121,1.121,1.1163,1.1163,262400.0],["1988-07-28",1.121,1.121,1.1163,1.121,167200.0],["1988-07-29",1.121,1.1395,1.1163,1.1349,396400.0],["1988-08-01",1.1395,1.1441,1.1349,1.1395,311200.0],["1988-08-02",1.1441,1.158,1.1395,1.1534,162400.0],["1988-08-03",1.1488,1.1627,1.1488,1.1534,123600.0],["1988-08-04",1.1534,1.1673,1.1534,1.1673,112800.0],["1988-08-05",1.158,1.1627,1.1534,1.1534,173600.0],["1988-08-08",1.158,1.158,1.1488,1.1488,108400.0],["1988-08-09",1.1534,1.1534,1.1302,1.1349,84400.0],["1988-08-10",1.1349,1.1349,1.1163,1.1163,62000.0],["1988-08-11",1.1163,1.1256,1.1117,1.121,80000.0],["1988-08-12",1.1256,1.1349,1.121,1.1256,92400.0],["1988-08-15",1.1256,1.1302,1.1117,1.1163,156800.0],["1988-08-16",1.1071,1.1256,1.1071,1.121,79600.0],["1988-08-17",1.121,1.1302,1.121,1.1302,115600.0],["1988-08-18",1.1349,1.1349,1.1302,1.1302,63200.0],["1988-08-19",1.1302,1.1349,1.1302,1.1302,143600.0],["1988-08-22",1.1395,1.1395,1.1302,1.1302,123600.0],["1988-08-23",1.1349,1.1349,1.1256,1.1349,53600.0],["1988-08-24",1.1349,1.1349,1.121,1.1302,299200.0],["1988-08-25",1.1349,1.1349,1.1256,1.1302,465200.0],["1988-08-26",1.1395,1.1395,1.1302,1.1395,145200.0],["1988-08-29",1.1441,1.158,1.1395,1.1534,182000.0],["1988-08-30",1.1534,1.158,1.1488,1.1488,217200.0],["1988-08-31",1.158,1.1627,1.1534,1.158,84800.0],["1988-09-01",1.1534,1.158,1.1488,1.1488,848000.0],["1988-09-02",1.158,1.1719,1.158,1.1719,160800.0],["1988-09-06",1.1673,1.1719,1.1627,1.1627,316400.0],["1988-09-07",1.1673,1.1719,1.1627,1.1673,1041600.0],["1988-09-08",1.1673,1.1812,1.1673,1.1766,122000.0],["1988-09-09",1.1719,1.1858,1.1673,1.1858,147200.0],["1988-09-12",1.1812,1.1858,1.1766,1.1858,471200.0],["1988-09-13",1.1858,1.1858,1.1766,1.1858,155600.0],["1988-09-14",1.1858,1.1905,1.1719,1.1766,280000.0],["1988-09-15",1.1766,1.1812,1.1766,1.1766,134800.0],["1988-09-16",1.1812,1.1858,1.1766,1.1858,48400.0],["1988-09-19",1.1766,1.1858,1.1766,1.1766,68800.0],["1988-09-20",1.1766,1.1858,1.1766,1.1858,68400.0],["1988-09-21",1.1858,1.1858,1.1766,1.1858,52800.0],["1988-09-22",1.1858,1.1858,1.1812,1.1858,21600.0],["1988-09-23",1.1812,1.1858,1.1812,1.1858,32000.0],["1988-09-26",1.1858,1.1858,1.1812,1.1858,57600.0],["1988-09-27",1.1812,1.1905,1.1812,1.1858,94800.0],["1988-09-28",1.1858,1.1951,1.1858,1.1951,396400.0],["1988-09-29",1.1951,1.2136,1.1905,1.2136,132400.0],["1988-09-30",1.2136,1.2183,1.2044,1.209,93200.0],["1988-10-03",1.2044,1.2136,1.2044,1.2136,655600.0],["1988-10-04",1.2115,1.2257,1.2068,1.2163,10376800.0],["1988-10-05",1.2163,1.221,1.2115,1.2115,4280000.0],["1988-10-06",1.2115,1.2257,1.2115,1.221,256800.0],["1988-10-07",1.2257,1.2398,1.221,1.2398,256000.0],["1988-10-10",1.2351,1.2351,1.2257,1.2351,328400.0],["1988-10-11",1.2257,1.2304,1.221,1.2304,65600.0],["1988-10-12",1.221,1.2257,1.2115,1.2163,429600.0],["1988-10-13",1.2163,1.221,1.2068,1.2115,68800.0],["1988-10-14",1.221,1.2257,1.2115,1.221,48800.0],["1988-10-17",1.221,1.221,1.2163,1.221,36400.0],["1988-10-18",1.2257,1.2351,1.2163,1.2304,298800.0],["1988-10-19",1.2398,1.2398,1.221,1.221,111600.0],["1988-10-20",1.221,1.2257,1.221,1.221,79600.0],["1988-10-21",1.2163,1.2304,1.2163,1.2304,76800.0],["1988-10-24",1.2257,1.2304,1.221,1.221,90000.0],["1988-10-25",1.2304,1.2351,1.2257,1.2304,112000.0],["1988-10-26",1.2304,1.2398,1.2257,1.2351,99600.0],["1988-10-27",1.2351,1.2398,1.2257,1.2398,152400.0],["1988-10-28",1.2351,1.2445,1.2351,1.2351,114800.0],["1988-10-31",1.2304,1.2398,1.2304,1.2351,152400.0],["1988-11-01",1.2351,1.2445,1.2351,1.2398,306400.0],["1988-11-02",1.2351,1.2445,1.2351,1.2445,156400.0],["1988-11-03",1.2398,1.2493,1.2351,1.2493,172400.0],["1988-11-04",1.2445,1.2493,1.2445,1.2493,108800.0],["1988-11-07",1.2398,1.2445,1.2398,1.2398,925600.0],["1988-11-08",1.2398,1.2445,1.2304,1.2398,182000.0],["1988-11-09",1.2304,1.2351,1.2163,1.221,174000.0],["1988-11-10",1.221,1.2304,1.221,1.2257,50800.0],["1988-11-11",1.2304,1.2304,1.221,1.2257,70400.0],["1988-11-14",1.2257,1.2257,1.2163,1.221,53600.0],["1988-11-15",1.2163,1.2257,1.2115,1.2163,101200.0],["1988-11-16",1.2163,1.254,1.2115,1.2163,47600.0],["1988-11-17",1.2115,1.221,1.2068,1.2163,72400.0],["1988-11-18",1.2115,1.2163,1.2068,1.2115,156800.0],["1988-11-21",1.2068,1.2163,1.1974,1.2115,142400.0],["1988-11-22",1.2068,1.2163,1.2021,1.2068,91600.0],["1988-11-23",1.2068,1.2115,1.2021,1.2021,84800.0],["1988-11-25",1.1974,1.2021,1.1927,1.1974,12400.0],["1988-11-28",1.1974,1.2068,1.1974,1.1974,67200.0],["1988-11-29",1.2021,1.2115,1.1974,1.2021,112000.0],["1988-11-30",1.2115,1.2163,1.2021,1.2068,405600.0],["1988-12-01",1.2115,1.221,1.2068,1.221,87200.0],["1988-12-02",1.2115,1.221,1.2115,1.2163,23200.0],["1988-12-05",1.2115,1.2257,1.2115,1.221,77600.0],["1988-12-06",1.221,1.2257,1.2163,1.221,72800.0],["1988-12-07",1.2163,1.2351,1.2163,1.2351,72400.0],["1988-12-08",1.2257,1.2304,1.221,1.2257,104800.0],["1988-12-09",1.221,1.2304,1.221,1.2257,49600.0],["1988-12-12",1.2257,1.2351,1.2257,1.2351,37600.0],["1988-12-13",1.2304,1.2351,1.2257,1.2257,74400.0],["1988-12-14",1.2304,1.2304,1.2163,1.221,161200.0],["1988-12-15",1.221,1.2304,1.221,1.2257,221200.0],["1988-12-16",1.2304,1.2398,1.2257,1.2398,64800.0],["1988-12-19",1.2351,1.2445,1.2351,1.2445,150800.0],["1988-12-20",1.2445,1.2445,1.2351,1.2351,93200.0],["1988-12-21",1.2351,1.2398,1.2304,1.2351,45200.0],["1988-12-22",1.2351,1.2493,1.2351,1.2398,155200.0],["1988-12-23",1.2445,1.2445,1.2398,1.2398,26400.0],["1988-12-27",1.2445,1.2445,1.2351,1.2398,91200.0],["1988-12-28",1.2445,1.2445,1.2351,1.2398,79600.0],["1988-12-29",1.2398,1.2493,1.2351,1.2445,120000.0],["1988-12-30",1.2493,1.254,1.2351,1.2351,274400.0],["1989-01-03",1.2445,1.2445,1.2257,1.2351,255200.0],["1989-01-04",1.2388,1.2484,1.2292,1.2484,5072000.0],["1989-01-05",1.2484,1.258,1.2484,1.2484,5257600.0],["1989-01-06",1.258,1.258,1.2484,1.258,218400.0],["1989-01-09",1.2532,1.2628,1.2532,1.2628,101600.0],["1989-01-10",1.258,1.2628,1.2532,1.2628,85200.0],["1989-01-11",1.2628,1.2628,1.2532,1.2628,82800.0],["1989-01-12",1.258,1.2676,1.258,1.258,804000.0],["1989-01-13",1.258,1.258,1.2532,1.258,62800.0],["1989-01-16",1.258,1.2628,1.2532,1.258,112800.0],["1989-01-17",1.2532,1.2532,1.2484,1.2484,220800.0],["1989-01-18",1.2484,1.258,1.2484,1.258,190400.0],["1989-01-19",1.258,1.258,1.2484,1.2484,160800.0],["1989-01-20",1.2484,1.2628,1.2484,1.2628,148000.0],["1989-01-23",1.2628,1.2628,1.2532,1.2532,100000.0],["1989-01-24",1.2532,1.2628,1.2484,1.258,252800.0],["1989-01-25",1.2628,1.2628,1.258,1.2628,67600.0],["1989-01-26",1.2628,1.2676,1.258,1.2628,114800.0],["1989-01-27",1.2628,1.2676,1.2628,1.2628,58800.0],["1989-01-30",1.2628,1.2628,1.2532,1.2628,208800.0],["1989-01-31",1.2628,1.2628,1.258,1.2628,158800.0],["1989-02-01",1.258,1.2676,1.258,1.2676,478400.0],["1989-02-02",1.2724,1.2724,1.2628,1.2676,101600.0],["1989-02-03",1.2724,1.2724,1.2676,1.2724,170000.0],["1989-02-06",1.2724,1.2724,1.2628,1.2628,577200.0],["1989-02-07",1.2628,1.2676,1.258,1.2628,55200.0],["1989-02-08",1.2628,1.2724,1.2628,1.2676,297600.0],["1989-02-09",1.2628,1.2628,1.2532,1.2532,461600.0],["1989-02-10",1.2484,1.2532,1.2484,1.2532,328400.0],["1989-02-13",1.2532,1.258,1.2484,1.258,124000.0],["1989-02-14",1.258,1.2676,1.258,1.258,210000.0],["1989-02-15",1.258,1.2676,1.258,1.258,118800.0],["1989-02-16",1.2628,1.2676,1.258,1.2628,136400.0],["1989-02-17",1.2628,1.2724,1.2628,1.2676,356800.0],["1989-02-21",1.2676,1.2724,1.258,1.2628,515600.0],["1989-02-22",1.2628,1.2628,1.2532,1.258,379200.0],["1989-02-23",1.2532,1.258,1.2532,1.2532,309600.0],["1989-02-24",1.258,1.258,1.2436,1.2484,56800.0],["1989-02-27",1.2436,1.2532,1.2436,1.2436,362800.0],["1989-02-28",1.2436,1.2484,1.2436,1.2436,214000.0],["1989-03-01",1.2436,1.258,1.2436,1.2532,118800.0],["1989-03-02",1.2532,1.2532,1.2436,1.2532,88800.0],["1989-03-03",1.2532,1.2532,1.2484,1.2484,78000.0],["1989-03-06",1.2532,1.2628,1.2484,1.2628,262800.0],["1989-03-07",1.258,1.2628,1.2532,1.258,199200.0],["1989-03-08",1.2532,1.2628,1.2532,1.258,81200.0],["1989-03-09",1.2676,1.2676,1.2628,1.2676,90800.0],["1989-03-10",1.2628,1.2628,1.2532,1.2532,124800.0],["1989-03-13",1.2628,1.2628,1.2532,1.258,130800.0],["1989-03-14",1.2676,1.2676,1.2532,1.2532,575200.0],["1989-03-15",1.2532,1.2628,1.2532,1.258,119600.0],["1989-03-16",1.2628,1.2676,1.258,1.2676,140400.0],["1989-03-17",1.258,1.2628,1.2484,1.2484,106800.0],["1989-03-20",1.2484,1.258,1.2484,1.2484,408000.0],["1989-03-21",1.2484,1.2532,1.2484,1.2532,120400.0],["1989-03-22",1.2484,1.2532,1.2484,1.2484,32400.0],["1989-03-23",1.258,1.258,1.2484,1.258,556800.0],["1989-03-27",1.2532,1.258,1.2484,1.258,369600.0],["1989-03-28",1.258,1.258,1.2484,1.258,62800.0],["1989-03-29",1.2532,1.258,1.2532,1.258,68000.0],["1989-03-30",1.258,1.258,1.2532,1.2532,40400.0],["1989-03-31",1.2484,1.2628,1.2484,1.258,352000.0],["1989-04-03",1.258,1.2628,1.258,1.258,215200.0],["1989-04-04",1.2568,1.2617,1.2568,1.2617,3244800.0],["1989-04-05",1.2568,1.2666,1.2568,1.2617,3192000.0],["1989-04-06",1.2617,1.2715,1.2617,1.2666,140400.0],["1989-04-07",1.2617,1.2715,1.2617,1.2715,52000.0],["1989-04-10",1.2666,1.2812,1.2666,1.2812,114800.0],["1989-04-11",1.2764,1.2812,1.2764,1.2812,71600.0],["1989-04-12",1.2764,1.2861,1.2764,1.2861,234400.0],["1989-04-13",1.2812,1.2861,1.2715,1.2764,56800.0],["1989-04-14",1.2764,1.2861,1.2764,1.2812,84000.0],["1989-04-17",1.2812,1.2861,1.2764,1.2861,125600.0],["1989-04-18",1.2861,1.291,1.2812,1.2861,262000.0],["1989-04-19",1.2861,1.291,1.2764,1.2861,1776000.0],["1989-04-20",1.2861,1.2861,1.2764,1.2812,123200.0],["1989-04-21",1.2764,1.2861,1.2764,1.2861,76400.0],["1989-04-24",1.2764,1.2861,1.2764,1.2812,162000.0],["1989-04-25",1.2812,1.2959,1.2812,1.291,246400.0],["1989-04-26",1.291,1.2959,1.2861,1.2861,72800.0],["1989-04-27",1.291,1.3057,1.2861,1.3008,182800.0],["1989-04-28",1.2959,1.2959,1.291,1.2959,42800.0],["1989-05-01",1.2959,1.3057,1.2861,1.3057,157200.0],["1989-05-02",1.3155,1.3204,1.3057,1.3204,199600.0],["1989-05-03",1.3106,1.3155,1.3057,1.3106,149200.0],["1989-05-04",1.3057,1.3155,1.3057,1.3106,139600.0],["1989-05-05",1.3155,1.3204,1.3155,1.3155,172400.0],["1989-05-08",1.3106,1.3155,1.3106,1.3155,185200.0],["1989-05-09",1.3057,1.3106,1.2959,1.3057,125200.0],["1989-05-10",1.3008,1.3057,1.2959,1.3057,51200.0],["1989-05-11",1.3008,1.3057,1.3008,1.3057,123600.0],["1989-05-12",1.3155,1.3204,1.3106,1.3204,183600.0],["1989-05-15",1.3155,1.3253,1.3106,1.3204,167200.0],["1989-05-16",1.3155,1.3204,1.3155,1.3204,273200.0],["1989-05-17",1.3204,1.335,1.3204,1.3302,110000.0],["1989-05-18",1.3253,1.335,1.3253,1.3253,215200.0],["1989-05-19",1.3253,1.3399,1.3253,1.3302,71600.0],["1989-05-22",1.3302,1.3497,1.3253,1.3497,232800.0],["1989-05-23",1.3399,1.3448,1.3399,1.3448,63600.0],["1989-05-24",1.3399,1.3497,1.3399,1.3497,94400.0],["1989-05-25",1.3399,1.3546,1.3399,1.3546,120800.0],["1989-05-26",1.3497,1.3595,1.3448,1.3546,31200.0],["1989-05-30",1.3546,1.3595,1.3497,1.3497,157600.0],["1989-05-31",1.3497,1.3595,1.3497,1.3595,79600.0],["1989-06-01",1.3546,1.3693,1.3546,1.3693,56800.0],["1989-06-02",1.3693,1.3888,1.3693,1.3888,116800.0],["1989-06-05",1.3888,1.3937,1.3839,1.3888,95200.0],["1989-06-06",1.3888,1.3986,1.3839,1.3986,89600.0],["1989-06-07",1.3937,1.4084,1.3937,1.4084,106000.0],["1989-06-08",1.4035,1.4084,1.3937,1.4084,140000.0],["1989-06-09",1.4035,1.4084,1.3986,1.4035,69200.0],["1989-06-12",1.4084,1.4084,1.3937,1.4035,130800.0],["1989-06-13",1.4035,1.4084,1.3986,1.3986,168400.0],["1989-06-14",1.4035,1.4084,1.3986,1.4035,370800.0],["1989-06-15",1.4035,1.4035,1.3937,1.3937,24400.0],["1989-06-16",1.3937,1.3986,1.3888,1.3888,26000.0],["1989-06-19",1.3937,1.3937,1.3839,1.3937,156000.0],["1989-06-20",1.3888,1.3937,1.3839,1.3839,104800.0],["1989-06-21",1.3839,1.3937,1.3839,1.3888,156400.0],["1989-06-22",1.3839,1.3937,1.3742,1.3888,130400.0],["1989-06-23",1.3888,1.3986,1.3888,1.3937,58000.0],["1989-06-26",1.4035,1.4084,1.3986,1.3986,85600.0],["1989-06-27",1.3986,1.4084,1.3937,1.3986,520400.0],["1989-06-28",1.3986,1.3986,1.3791,1.3839,398000.0],["1989-06-29",1.3839,1.3888,1.3791,1.3791,147600.0],["1989-06-30",1.3791,1.3888,1.3742,1.3839,1673200.0],["1989-07-03",1.3888,1.3937,1.3791,1.3937,206000.0],["1989-07-05",1.3876,1.3975,1.3876,1.3975,2544800.0],["1989-07-06",1.3925,1.4025,1.3925,1.3975,2433600.0],["1989-07-07",1.3975,1.4124,1.3975,1.4124,144000.0],["1989-07-10",1.4174,1.4323,1.4124,1.4323,202800.0],["1989-07-11",1.4273,1.4323,1.4174,1.4273,290000.0],["1989-07-12",1.4224,1.4273,1.4174,1.4273,463600.0],["1989-07-13",1.4273,1.4423,1.4224,1.4423,142400.0],["1989-07-14",1.4373,1.4423,1.4273,1.4323,48400.0],["1989-07-17",1.4323,1.4423,1.4323,1.4423,67200.0],["1989-07-18",1.4373,1.4373,1.4224,1.4373,88400.0],["1989-07-19",1.4373,1.4472,1.4373,1.4373,148000.0],["1989-07-20",1.4373,1.4472,1.4373,1.4373,44400.0],["1989-07-21",1.4323,1.4373,1.4273,1.4323,66800.0],["1989-07-24",1.4323,1.4373,1.4273,1.4273,62800.0],["1989-07-25",1.4373,1.4423,1.4323,1.4373,136000.0],["1989-07-26",1.4323,1.4423,1.4323,1.4373,56800.0],["1989-07-27",1.4373,1.4423,1.4373,1.4373,41200.0],["1989-07-28",1.4373,1.4522,1.4373,1.4522,100400.0],["1989-07-31",1.4472,1.4572,1.4423,1.4572,122400.0],["1989-08-01",1.4522,1.4771,1.4522,1.4721,235200.0],["1989-08-02",1.4771,1.4821,1.4671,1.4671,79600.0],["1989-08-03",1.4771,1.4771,1.4671,1.4671,112000.0],["1989-08-04",1.4622,1.4622,1.4522,1.4572,147200.0],["1989-08-07",1.4572,1.4721,1.4572,1.4671,110000.0],["1989-08-08",1.4671,1.4821,1.4671,1.4771,165600.0],["1989-08-09",1.4771,1.4821,1.4771,1.4771,66800.0],["1989-08-10",1.4771,1.4821,1.4671,1.4771,286400.0],["1989-08-11",1.4771,1.482,1.4622,1.4622,126800.0],["1989-08-14",1.4671,1.4671,1.4572,1.4622,75600.0],["1989-08-15",1.4671,1.4671,1.4522,1.4522,92400.0],["1989-08-16",1.4522,1.4572,1.4472,1.4522,205600.0],["1989-08-17",1.4572,1.4572,1.4472,1.4522,112000.0],["1989-08-18",1.4522,1.4572,1.4472,1.4522,40800.0],["1989-08-21",1.4522,1.4572,1.4423,1.4423,111200.0],["1989-08-22",1.4373,1.4423,1.4174,1.4174,133600.0],["1989-08-23",1.4224,1.4373,1.4224,1.4373,226000.0],["1989-08-24",1.4323,1.4423,1.4323,1.4373,162000.0],["1989-08-25",1.4373,1.4373,1.4273,1.4373,154800.0],["1989-08-28",1.4323,1.4323,1.4273,1.4323,186800.0],["1989-08-29",1.4373,1.4373,1.4323,1.4323,86400.0],["1989-08-30",1.4323,1.4373,1.4323,1.4323,87600.0],["1989-08-31",1.4323,1.4373,1.4323,1.4323,277600.0],["1989-09-01",1.4323,1.4472,1.4323,1.4373,137200.0],["1989-09-05",1.4373,1.4423,1.4323,1.4373,36400.0],["1989-09-06",1.4373,1.4373,1.4273,1.4273,32000.0],["1989-09-07",1.4323,1.4423,1.4323,1.4373,231200.0],["1989-09-08",1.4373,1.4423,1.4323,1.4373,801200.0],["1989-09-11",1.4373,1.4423,1.4373,1.4373,66400.0],["1989-09-12",1.4373,1.4423,1.4323,1.4373,68400.0],["1989-09-13",1.4423,1.4423,1.4323,1.4373,235200.0],["1989-09-14",1.4323,1.4373,1.4273,1.4323,180000.0],["1989-09-15",1.4323,1.4423,1.4323,1.4373,106000.0],["1989-09-18",1.4323,1.4373,1.4273,1.4323,136800.0],["1989-09-19",1.4323,1.4423,1.4323,1.4423,88800.0],["1989-09-20",1.4373,1.4423,1.4323,1.4323,48400.0],["1989-09-21",1.4323,1.4373,1.4273,1.4323,134000.0],["1989-09-22",1.4323,1.4373,1.4323,1.4323,21200.0],["1989-09-25",1.4323,1.4373,1.4323,1.4323,70000.0],["1989-09-26",1.4323,1.4423,1.4323,1.4373,41200.0],["1989-09-27",1.4323,1.4423,1.4323,1.4373,42400.0],["1989-09-28",1.4373,1.4423,1.4373,1.4373,47600.0],["1989-09-29",1.4423,1.4472,1.4373,1.4423,62400.0],["1989-10-02",1.4472,1.4522,1.4423,1.4522,79600.0],["1989-10-03",1.4611,1.4662,1.4561,1.4611,3482800.0],["1989-10-04",1.4611,1.4611,1.4459,1.451,1932400.0],["1989-10-05",1.4459,1.4561,1.4459,1.4561,255200.0],["1989-10-06",1.4561,1.4611,1.451,1.4561,58800.0],["1989-10-09",1.4561,1.4611,1.451,1.4611,63600.0],["1989-10-10",1.4611,1.4662,1.4561,1.4662,81200.0],["1989-10-11",1.4662,1.4662,1.4561,1.4611,61200.0],["1989-10-12",1.4611,1.4611,1.4561,1.4561,121200.0],["1989-10-13",1.4561,1.4611,1.4459,1.451,64000.0],["1989-10-16",1.4409,1.4409,1.4308,1.4409,583600.0],["1989-10-17",1.4409,1.4459,1.4358,1.4409,301600.0],["1989-10-18",1.4459,1.451,1.4409,1.4409,364800.0],["1989-10-19",1.4459,1.4561,1.4459,1.4561,58000.0],["1989-10-20",1.451,1.4561,1.4459,1.451,230000.0],["1989-10-23",1.451,1.4611,1.451,1.4561,88000.0],["1989-10-24",1.451,1.4561,1.451,1.451,36000.0],["1989-10-25",1.451,1.4561,1.451,1.4561,36400.0],["1989-10-26",1.451,1.4561,1.451,1.4561,71600.0],["1989-10-27",1.451,1.4561,1.451,1.4561,78800.0],["1989-10-30",1.451,1.4561,1.451,1.4561,182400.0],["1989-10-31",1.4662,1.4712,1.4561,1.4662,56400.0],["1989-11-01",1.4662,1.4864,1.4662,1.4864,283600.0],["1989-11-02",1.4864,1.4914,1.4813,1.4914,42800.0],["1989-11-03",1.4813,1.4864,1.4813,1.4864,103200.0],["1989-11-06",1.4864,1.4914,1.4763,1.4864,252000.0],["1989-11-07",1.4864,1.5016,1.4864,1.5016,110800.0],["1989-11-08",1.4914,1.5066,1.4914,1.5066,72400.0],["1989-11-09",1.5016,1.5117,1.5016,1.5117,157200.0],["1989-11-10",1.5066,1.5117,1.5016,1.5066,85600.0],["1989-11-13",1.5016,1.5066,1.4965,1.5066,76800.0],["1989-11-14",1.5066,1.5117,1.5016,1.5066,67600.0],["1989-11-15",1.5117,1.5218,1.5117,1.5218,58400.0],["1989-11-16",1.5167,1.5268,1.5117,1.5117,134800.0],["1989-11-17",1.5066,1.5167,1.5016,1.5167,487600.0],["1989-11-20",1.5167,1.5167,1.5066,1.5117,136000.0],["1989-11-21",1.5066,1.5167,1.5066,1.5117,50400.0],["1989-11-22",1.5167,1.5167,1.5016,1.5117,464000.0],["1989-11-24",1.5066,1.5167,1.5066,1.5117,38800.0],["1989-11-27",1.5117,1.5167,1.5066,1.5167,29200.0],["1989-11-28",1.5117,1.5218,1.5117,1.5167,95600.0],["1989-11-29",1.5117,1.5218,1.5117,1.5218,34400.0],["1989-11-30",1.5218,1.5268,1.5167,1.5167,44400.0],["1989-12-01",1.5167,1.5369,1.5167,1.5369,75200.0],["1989-12-04",1.5369,1.542,1.5319,1.542,53600.0],["1989-12-05",1.5369,1.5471,1.5319,1.5369,56000.0],["1989-12-06",1.5319,1.5369,1.5268,1.5369,75600.0],["1989-12-07",1.5369,1.5369,1.5218,1.5268,74400.0],["1989-12-08",1.5268,1.5369,1.5268,1.5319,55200.0],["1989-12-11",1.5319,1.5319,1.5218,1.5268,65200.0],["1989-12-12",1.5218,1.5369,1.5218,1.5369,169200.0],["1989-12-13",1.5319,1.5471,1.5319,1.5471,75600.0],["1989-12-14",1.5369,1.542,1.5268,1.5369,229200.0],["1989-12-15",1.5319,1.5369,1.5268,1.5319,298400.0],["1989-12-18",1.5319,1.542,1.5319,1.542,183200.0],["1989-12-19",1.542,1.542,1.5319,1.542,183200.0],["1989-12-20",1.5369,1.542,1.5319,1.542,187200.0],["1989-12-21",1.542,1.542,1.5369,1.542,50800.0],["1989-12-22",1.5369,1.5471,1.5369,1.542,67200.0],["1989-12-26",1.5471,1.5521,1.5369,1.542,55200.0],["1989-12-27",1.5369,1.5622,1.5369,1.5572,101600.0],["1989-12-28",1.5572,1.5622,1.5521,1.5622,45200.0],["1989-12-29",1.5673,1.5774,1.5622,1.5774,535600.0],["1990-01-02",1.5673,1.5875,1.5673,1.5673,158400.0],["1990-01-03",1.5774,1.5774,1.5673,1.5723,360400.0],["1990-01-04",1.5721,1.5824,1.5516,1.5824,956000.0],["1990-01-05",1.5516,1.5619,1.5413,1.5413,927600.0],["1990-01-08",1.531,1.531,1.5208,1.5259,51200.0],["1990-01-09",1.5259,1.5362,1.5259,1.531,44800.0],["1990-01-10",1.5208,1.5259,1.5053,1.5156,98400.0],["1990-01-11",1.5105,1.5259,1.5105,1.5259,48400.0],["1990-01-12",1.5156,1.5156,1.4797,1.4951,1252400.0],["1990-01-15",1.4899,1.4951,1.4848,1.4899,202800.0],["1990-01-16",1.4848,1.4848,1.4797,1.4848,188800.0],["1990-01-17",1.4848,1.4951,1.4848,1.4899,422400.0],["1990-01-18",1.4797,1.4848,1.4745,1.4848,557200.0],["1990-01-19",1.4848,1.4848,1.4797,1.4848,2166800.0],["1990-01-22",1.4848,1.4899,1.4797,1.4797,213200.0],["1990-01-23",1.4848,1.4899,1.4797,1.4899,174800.0],["1990-01-24",1.4797,1.4797,1.4745,1.4797,337200.0],["1990-01-25",1.4694,1.4745,1.4642,1.4694,112400.0],["1990-01-26",1.4694,1.4694,1.4642,1.4694,144800.0],["1990-01-29",1.4642,1.4745,1.4642,1.4694,196000.0],["1990-01-30",1.4642,1.4642,1.454,1.4591,266800.0],["1990-01-31",1.4642,1.5002,1.4642,1.5002,526000.0],["1990-02-01",1.4951,1.5002,1.4899,1.5002,158000.0],["1990-02-02",1.4951,1.5002,1.4899,1.5002,100800.0],["1990-02-05",1.4951,1.5053,1.4951,1.5053,45200.0],["1990-02-06",1.5002,1.5105,1.4951,1.4951,88400.0],["1990-02-07",1.4899,1.5053,1.4899,1.5002,29600.0],["1990-02-08",1.5002,1.5053,1.4951,1.5002,63600.0],["1990-02-09",1.5053,1.5053,1.4899,1.5002,106400.0],["1990-02-12",1.5002,1.5002,1.4848,1.4899,76000.0],["1990-02-13",1.4951,1.4951,1.4848,1.4951,29600.0],["1990-02-14",1.4899,1.4951,1.4848,1.4951,103200.0],["1990-02-15",1.4899,1.5053,1.4899,1.5002,64400.0],["1990-02-16",1.5002,1.5053,1.4951,1.5053,138400.0],["1990-02-20",1.5053,1.5053,1.4797,1.4797,61600.0],["1990-02-21",1.4745,1.4848,1.4694,1.4745,126000.0],["1990-02-22",1.4694,1.4797,1.4694,1.4745,186400.0],["1990-02-23",1.4694,1.4797,1.4642,1.4797,536000.0],["1990-02-26",1.4745,1.4797,1.4745,1.4745,377200.0],["1990-02-27",1.4745,1.4848,1.4745,1.4848,55600.0],["1990-02-28",1.4797,1.4848,1.4745,1.4797,109600.0],["1990-03-01",1.4848,1.4899,1.4797,1.4899,65200.0],["1990-03-02",1.4899,1.4951,1.4848,1.4951,246400.0],["1990-03-05",1.4951,1.5002,1.4899,1.4951,164400.0],["1990-03-06",1.4951,1.5053,1.4951,1.5053,125600.0],["1990-03-07",1.5053,1.5105,1.4899,1.4899,216000.0],["1990-03-08",1.4899,1.5053,1.4899,1.5053,200000.0],["1990-03-09",1.5002,1.5053,1.4899,1.4951,102000.0],["1990-03-12",1.4951,1.5002,1.4899,1.5002,68400.0],["1990-03-13",1.5002,1.5002,1.4899,1.4899,450800.0],["1990-03-14",1.4899,1.4951,1.4899,1.4951,311200.0],["1990-03-15",1.4951,1.5002,1.4899,1.4899,14000.0],["1990-03-16",1.4951,1.4951,1.4899,1.4951,145600.0],["1990-03-19",1.4899,1.4951,1.4848,1.4899,45600.0],["1990-03-20",1.4848,1.4899,1.4848,1.4899,70400.0],["1990-03-21",1.4899,1.4899,1.4848,1.4899,22800.0],["1990-03-22",1.4797,1.4899,1.4694,1.4745,403600.0],["1990-03-23",1.4694,1.4797,1.4642,1.4694,30000.0],["1990-03-26",1.4797,1.4797,1.4694,1.4797,92000.0],["1990-03-27",1.4797,1.4848,1.4745,1.4797,119600.0],["1990-03-28",1.4797,1.4848,1.4797,1.4848,34800.0],["1990-03-29",1.4797,1.4848,1.4694,1.4797,31600.0],["1990-03-30",1.4745,1.4797,1.4642,1.4797,50800.0],["1990-04-02",1.4797,1.4797,1.4694,1.4797,203200.0],["1990-04-03",1.4745,1.4899,1.4745,1.4797,154400.0],["1990-04-04",1.4794,1.4951,1.4794,1.4899,492000.0],["1990-04-05",1.4847,1.4899,1.4847,1.4847,593200.0],["1990-04-06",1.4794,1.4847,1.4794,1.4847,28000.0],["1990-04-09",1.4847,1.4847,1.4794,1.4794,38000.0],["1990-04-10",1.4794,1.4899,1.4794,1.4847,406800.0],["1990-04-11",1.4847,1.4847,1.4742,1.4794,45600.0],["1990-04-12",1.4742,1.4794,1.4742,1.4794,18800.0],["1990-04-16",1.4742,1.4847,1.4742,1.4742,37200.0],["1990-04-17",1.4794,1.4794,1.469,1.4794,262400.0],["1990-04-18",1.4742,1.4794,1.4585,1.4585,225200.0],["1990-04-19",1.4533,1.4533,1.4481,1.4533,41200.0],["1990-04-20",1.4481,1.4533,1.4428,1.4428,38000.0],["1990-04-23",1.4376,1.4428,1.4219,1.4219,78000.0],["1990-04-24",1.4272,1.4324,1.4115,1.4115,50000.0],["1990-04-25",1.4115,1.4167,1.4063,1.4167,146800.0],["1990-04-26",1.4167,1.4167,1.3958,1.4063,234400.0],["1990-04-27",1.401,1.4167,1.401,1.401,123600.0],["1990-04-30",1.401,1.401,1.3801,1.3958,664400.0],["1990-05-01",1.3853,1.4063,1.3853,1.4063,612000.0],["1990-05-02",1.4063,1.4115,1.401,1.4115,114000.0],["1990-05-03",1.4115,1.4219,1.4115,1.4219,60000.0],["1990-05-04",1.4272,1.4428,1.4272,1.4428,33600.0],["1990-05-07",1.4428,1.4428,1.4324,1.4428,49600.0],["1990-05-08",1.4376,1.4481,1.4376,1.4428,42400.0],["1990-05-09",1.4428,1.4533,1.4428,1.4481,30000.0],["1990-05-10",1.4481,1.469,1.4481,1.4638,43600.0],["1990-05-11",1.469,1.4847,1.4638,1.4742,68000.0],["1990-05-14",1.4794,1.4951,1.4742,1.4899,92000.0],["1990-05-15",1.4847,1.4899,1.4794,1.4794,54800.0],["1990-05-16",1.4742,1.4847,1.469,1.4794,155200.0],["1990-05-17",1.469,1.4847,1.469,1.4847,42400.0],["1990-05-18",1.4899,1.4899,1.469,1.469,40000.0],["1990-05-21",1.469,1.4794,1.469,1.4794,54400.0],["1990-05-22",1.4742,1.4794,1.4638,1.4742,51600.0],["1990-05-23",1.4742,1.4742,1.4585,1.469,38000.0],["1990-05-24",1.4638,1.469,1.4585,1.4638,31200.0],["1990-05-25",1.4533,1.4585,1.4481,1.4585,33200.0],["1990-05-29",1.4533,1.4585,1.4481,1.4585,20800.0],["1990-05-30",1.4533,1.4585,1.4481,1.4533,51600.0],["1990-05-31",1.4533,1.4533,1.4272,1.4324,42800.0],["1990-06-01",1.4376,1.4533,1.4376,1.4533,278800.0],["1990-06-04",1.4533,1.4794,1.4481,1.469,85200.0],["1990-06-05",1.4794,1.4847,1.4742,1.4742,59600.0],["1990-06-06",1.4847,1.5004,1.4742,1.4899,211600.0],["1990-06-07",1.4847,1.4951,1.4794,1.4794,42000.0],["1990-06-08",1.4794,1.4794,1.469,1.4742,47200.0],["1990-06-11",1.4847,1.4847,1.4794,1.4847,148400.0],["1990-06-12",1.4794,1.5004,1.4794,1.4899,122000.0],["1990-06-13",1.5004,1.5004,1.4899,1.4951,47600.0],["1990-06-14",1.4951,1.4951,1.4794,1.4847,53600.0],["1990-06-15",1.4951,1.4951,1.4794,1.4847,414400.0],["1990-06-18",1.4794,1.4847,1.4742,1.4742,52800.0],["1990-06-19",1.4742,1.4847,1.469,1.4794,67200.0],["1990-06-20",1.4742,1.4847,1.4742,1.4742,60000.0],["1990-06-21",1.4742,1.4847,1.4742,1.4847,1604000.0],["1990-06-22",1.4794,1.4794,1.4742,1.4794,45600.0],["1990-06-25",1.4794,1.4794,1.4533,1.469,50000.0],["1990-06-26",1.4742,1.4794,1.469,1.4742,61600.0],["1990-06-27",1.4742,1.4742,1.4638,1.4638,26800.0],["1990-06-28",1.4742,1.4794,1.4638,1.4742,55600.0],["1990-06-29",1.4742,1.4742,1.469,1.4742,37200.0],["1990-07-02",1.4742,1.4847,1.469,1.4794,623200.0],["1990-07-03",1.4739,1.4739,1.4633,1.4686,766400.0],["1990-07-05",1.4686,1.4686,1.4473,1.4473,662800.0],["1990-07-06",1.4367,1.4579,1.4367,1.4526,84800.0],["1990-07-09",1.4579,1.4633,1.4473,1.4633,27200.0],["1990-07-10",1.4686,1.4792,1.4579,1.4739,208000.0],["1990-07-11",1.4792,1.4792,1.4739,1.4792,61600.0],["1990-07-12",1.4686,1.4739,1.4686,1.4686,39200.0],["1990-07-13",1.4739,1.4739,1.4526,1.4633,94000.0],["1990-07-16",1.4579,1.4739,1.4579,1.4633,104400.0],["1990-07-17",1.4579,1.4633,1.4473,1.4526,62800.0],["1990-07-18",1.4473,1.4526,1.4367,1.4473,52000.0],["1990-07-19",1.4526,1.4526,1.4473,1.4526,22400.0],["1990-07-20",1.4579,1.4579,1.4473,1.4473,20800.0],["1990-07-23",1.4473,1.4473,1.4207,1.426,39200.0],["1990-07-24",1.426,1.4367,1.426,1.4367,74000.0],["1990-07-25",1.4367,1.4473,1.4367,1.4473,560000.0],["1990-07-26",1.442,1.4473,1.4313,1.4367,26800.0],["1990-07-27",1.442,1.442,1.4367,1.442,86400.0],["1990-07-30",1.4313,1.4739,1.4313,1.4739,203600.0],["1990-07-31",1.4899,1.5112,1.4899,1.5058,414800.0],["1990-08-01",1.5058,1.5644,1.4952,1.5431,582000.0],["1990-08-02",1.5324,1.5378,1.5165,1.5165,167600.0],["1990-08-03",1.5112,1.5165,1.4845,1.5005,126000.0],["1990-08-06",1.4899,1.4899,1.4686,1.4686,103600.0],["1990-08-07",1.4739,1.4899,1.4633,1.4686,250400.0],["1990-08-08",1.4739,1.4845,1.4686,1.4792,64400.0],["1990-08-09",1.4739,1.4845,1.4686,1.4792,31200.0],["1990-08-10",1.4739,1.4845,1.4739,1.4739,57200.0],["1990-08-13",1.4739,1.4792,1.4686,1.4792,20800.0],["1990-08-14",1.4845,1.4899,1.4792,1.4792,69200.0],["1990-08-15",1.4899,1.4899,1.4792,1.4845,233600.0],["1990-08-16",1.4739,1.4739,1.4633,1.4686,49600.0],["1990-08-17",1.4633,1.4633,1.442,1.4579,247600.0],["1990-08-20",1.4633,1.4633,1.4526,1.4579,39600.0],["1990-08-21",1.4633,1.4633,1.4526,1.4579,183200.0],["1990-08-22",1.4526,1.4526,1.4367,1.4473,68000.0],["1990-08-23",1.4367,1.442,1.4154,1.426,98000.0],["1990-08-24",1.426,1.426,1.4101,1.4154,241200.0],["1990-08-27",1.426,1.4473,1.426,1.442,235200.0],["1990-08-28",1.4367,1.4473,1.4313,1.4367,146000.0],["1990-08-29",1.4367,1.442,1.4313,1.4367,103200.0],["1990-08-30",1.442,1.442,1.426,1.4313,100000.0],["1990-08-31",1.4313,1.4367,1.426,1.4367,68800.0],["1990-09-04",1.4367,1.4367,1.426,1.426,54800.0],["1990-09-05",1.4313,1.4313,1.426,1.4313,99600.0],["1990-09-06",1.426,1.4313,1.4207,1.426,82400.0],["1990-09-07",1.4207,1.4367,1.4207,1.4313,332000.0],["1990-09-10",1.4313,1.442,1.4313,1.4313,173200.0],["1990-09-11",1.4367,1.4367,1.426,1.4313,67600.0],["1990-09-12",1.4313,1.4313,1.4207,1.4313,60000.0],["1990-09-13",1.4367,1.4367,1.4207,1.426,72800.0],["1990-09-14",1.4154,1.4207,1.3994,1.4101,68800.0],["1990-09-17",1.3994,1.4207,1.3994,1.4207,38000.0],["1990-09-18",1.4207,1.4207,1.4047,1.4154,138400.0],["1990-09-19",1.4101,1.426,1.4101,1.426,84800.0],["1990-09-20",1.4207,1.4313,1.4154,1.4313,46000.0],["1990-09-21",1.4313,1.4473,1.426,1.442,416000.0],["1990-09-24",1.4367,1.442,1.4313,1.4367,134000.0],["1990-09-25",1.4367,1.4526,1.4367,1.4526,298000.0],["1990-09-26",1.4473,1.4526,1.4473,1.4473,376400.0],["1990-09-27",1.4473,1.4526,1.4473,1.4526,174000.0],["1990-09-28",1.4473,1.4633,1.4473,1.4633,100000.0],["1990-10-01",1.4792,1.4952,1.4792,1.4899,863600.0],["1990-10-02",1.5005,1.5058,1.4952,1.5005,188800.0],["1990-10-03",1.5003,1.5003,1.4895,1.4949,1443200.0],["1990-10-04",1.484,1.5057,1.484,1.5003,1632000.0],["1990-10-05",1.4895,1.5111,1.4895,1.5111,102800.0],["1990-10-08",1.5057,1.5274,1.5057,1.5274,126400.0],["1990-10-09",1.522,1.5274,1.5111,1.522,57200.0],["1990-10-10",1.5165,1.5274,1.5057,1.5057,1444800.0],["1990-10-11",1.5111,1.522,1.5057,1.522,49600.0],["1990-10-12",1.5274,1.5382,1.522,1.5274,51600.0],["1990-10-15",1.5328,1.5328,1.522,1.5328,38400.0],["1990-10-16",1.5328,1.5436,1.5274,1.5328,54400.0],["1990-10-17",1.5328,1.5545,1.5274,1.549,68800.0],["1990-10-18",1.5436,1.5545,1.5382,1.549,41200.0],["1990-10-19",1.5599,1.5653,1.549,1.5599,38800.0],["1990-10-22",1.5545,1.5653,1.5545,1.5599,100400.0],["1990-10-23",1.5599,1.5707,1.5599,1.5707,56400.0],["1990-10-24",1.5653,1.5761,1.5599,1.5761,254000.0],["1990-10-25",1.5761,1.6032,1.5761,1.5978,177200.0],["1990-10-26",1.5924,1.5978,1.5815,1.5978,66400.0],["1990-10-29",1.5978,1.5978,1.5924,1.5978,98800.0],["1990-10-30",1.5978,1.6086,1.5924,1.6086,144000.0],["1990-10-31",1.6195,1.6411,1.614,1.6411,210000.0],["1990-11-01",1.652,1.6682,1.6465,1.6682,155200.0],["1990-11-02",1.6628,1.679,1.6574,1.679,184800.0],["1990-11-05",1.6844,1.6844,1.6736,1.6844,119600.0],["1990-11-06",1.6736,1.6844,1.6736,1.6844,111600.0],["1990-11-07",1.679,1.679,1.6628,1.6682,192000.0],["1990-11-08",1.6574,1.6628,1.6465,1.652,75200.0],["1990-11-09",1.6465,1.6574,1.6465,1.6574,64000.0],["1990-11-12",1.652,1.6682,1.652,1.6682,125200.0],["1990-11-13",1.6682,1.6682,1.6574,1.6682,73200.0],["1990-11-14",1.6574,1.6628,1.652,1.6574,50400.0],["1990-11-15",1.6574,1.6574,1.6411,1.6465,105600.0],["1990-11-16",1.6465,1.6574,1.6465,1.6574,41600.0],["1990-11-19",1.6574,1.6628,1.6465,1.652,27600.0],["1990-11-20",1.652,1.652,1.6411,1.6465,129200.0],["1990-11-21",1.6411,1.6411,1.6195,1.6411,66000.0],["1990-11-23",1.6357,1.6465,1.6357,1.6411,14000.0],["1990-11-26",1.6303,1.6411,1.6249,1.6411,26000.0],["1990-11-27",1.6411,1.6628,1.6357,1.652,309200.0],["1990-11-28",1.6465,1.6628,1.6465,1.652,182000.0],["1990-11-29",1.6465,1.6574,1.6465,1.6574,81600.0],["1990-11-30",1.652,1.679,1.652,1.679,167200.0],["1990-12-03",1.6736,1.6899,1.6628,1.6844,70800.0],["1990-12-04",1.679,1.6844,1.6736,1.679,38400.0],["1990-12-05",1.6899,1.7007,1.6844,1.7007,97200.0],["1990-12-06",1.7061,1.7224,1.7061,1.7115,151600.0],["1990-12-07",1.7061,1.7115,1.7007,1.7061,183200.0],["1990-12-10",1.7007,1.7169,1.7007,1.7169,104800.0],["1990-12-11",1.7169,1.7169,1.7007,1.7061,196000.0],["1990-12-12",1.6953,1.7007,1.6899,1.7007,72800.0],["1990-12-13",1.7007,1.7007,1.6844,1.6953,118400.0],["1990-12-14",1.6899,1.7007,1.6844,1.7007,165200.0],["1990-12-17",1.6953,1.7007,1.6844,1.7007,631600.0],["1990-12-18",1.7007,1.7115,1.7007,1.7115,36000.0],["1990-12-19",1.7169,1.7169,1.7061,1.7115,103200.0],["1990-12-20",1.7007,1.7115,1.6953,1.7115,124800.0],["1990-12-21",1.7115,1.7115,1.6953,1.7115,135600.0],["1990-12-24",1.7007,1.7007,1.6899,1.6899,37200.0],["1990-12-26",1.7007,1.7061,1.6899,1.7007,46400.0],["1990-12-27",1.7007,1.7007,1.6899,1.6953,26800.0],["1990-12-28",1.6899,1.7061,1.6899,1.7007,246400.0],["1990-12-31",1.7061,1.7061,1.6844,1.6899,167600.0],["1991-01-02",1.6844,1.6844,1.6736,1.6844,228000.0],["1991-01-03",1.6844,1.6844,1.6682,1.679,696400.0],["1991-01-04",1.6634,1.6909,1.6634,1.6799,820800.0],["1991-01-07",1.6744,1.6799,1.6634,1.6689,866000.0],["1991-01-08",1.6689,1.6689,1.6414,1.6524,310800.0],["1991-01-09",1.6634,1.6689,1.6414,1.6469,44800.0],["1991-01-10",1.6414,1.6524,1.6414,1.6524,132400.0],["1991-01-11",1.6469,1.6469,1.6359,1.6469,72400.0],["1991-01-14",1.6359,1.6359,1.6193,1.6248,226400.0],["1991-01-15",1.6193,1.6358,1.6193,1.6303,70000.0],["1991-01-16",1.6303,1.6414,1.6303,1.6358,27600.0],["1991-01-17",1.6469,1.6579,1.6469,1.6579,91600.0],["1991-01-18",1.6524,1.6579,1.6524,1.6579,44000.0],["1991-01-21",1.6524,1.6579,1.6469,1.6579,47200.0],["1991-01-22",1.6634,1.6634,1.6414,1.6469,801600.0],["1991-01-23",1.6414,1.6469,1.6359,1.6414,44400.0],["1991-01-24",1.6414,1.6469,1.6359,1.6469,190400.0],["1991-01-25",1.6469,1.6524,1.6359,1.6469,248800.0],["1991-01-28",1.6469,1.6469,1.6359,1.6414,50400.0],["1991-01-29",1.6358,1.6414,1.6303,1.6358,202000.0],["1991-01-30",1.6358,1.6358,1.6303,1.6358,205600.0],["1991-01-31",1.6303,1.6469,1.6303,1.6469,285200.0],["1991-02-01",1.6414,1.6634,1.6414,1.6579,126400.0],["1991-02-04",1.6579,1.6634,1.6524,1.6634,54000.0],["1991-02-05",1.6634,1.6854,1.6634,1.6854,196400.0],["1991-02-06",1.6799,1.7075,1.6799,1.7075,249200.0],["1991-02-07",1.713,1.724,1.7075,1.7185,352000.0],["1991-02-08",1.724,1.735,1.724,1.735,157600.0],["1991-02-11",1.7295,1.757,1.7295,1.757,74000.0],["1991-02-12",1.7625,1.7791,1.757,1.768,235200.0],["1991-02-13",1.7625,1.768,1.7515,1.757,121200.0],["1991-02-14",1.757,1.757,1.746,1.7515,114800.0],["1991-02-15",1.7405,1.7515,1.735,1.7515,157200.0],["1991-02-19",1.7405,1.7515,1.735,1.746,67600.0],["1991-02-20",1.735,1.746,1.724,1.735,103200.0],["1991-02-21",1.724,1.735,1.724,1.7295,52000.0],["1991-02-22",1.735,1.7625,1.735,1.757,254000.0],["1991-02-25",1.7625,1.768,1.746,1.7515,44400.0],["1991-02-26",1.7405,1.746,1.724,1.7295,76400.0],["1991-02-27",1.724,1.7405,1.724,1.7405,164000.0],["1991-02-28",1.7405,1.7405,1.6964,1.7075,130000.0],["1991-03-01",1.7075,1.7075,1.7019,1.7075,76400.0],["1991-03-04",1.7075,1.7075,1.6909,1.7019,60000.0],["1991-03-05",1.6964,1.7185,1.6964,1.7185,111200.0],["1991-03-06",1.724,1.7295,1.6964,1.7075,84400.0],["1991-03-07",1.7019,1.7075,1.6964,1.7075,34800.0],["1991-03-08",1.7185,1.7185,1.7019,1.7075,47600.0],["1991-03-11",1.7075,1.7075,1.7019,1.7075,34800.0],["1991-03-12",1.7019,1.724,1.7019,1.724,254000.0],["1991-03-13",1.7185,1.724,1.7019,1.724,36000.0],["1991-03-14",1.735,1.7405,1.713,1.7185,253200.0],["1991-03-15",1.7185,1.7295,1.7075,1.7295,251200.0],["1991-03-18",1.724,1.724,1.7019,1.7185,308400.0],["1991-03-19",1.7185,1.724,1.7019,1.713,70400.0],["1991-03-20",1.7075,1.7185,1.7075,1.7185,29600.0],["1991-03-21",1.7185,1.7295,1.713,1.7295,26000.0],["1991-03-22",1.724,1.735,1.7185,1.735,26800.0],["1991-03-25",1.735,1.757,1.735,1.757,61200.0],["1991-03-26",1.757,1.7625,1.7515,1.7625,116800.0],["1991-03-27",1.768,1.768,1.746,1.746,40000.0],["1991-03-28",1.7515,1.7625,1.746,1.746,55200.0],["1991-04-01",1.7405,1.757,1.735,1.757,107200.0],["1991-04-02",1.7625,1.7846,1.757,1.7846,155600.0],["1991-04-03",1.7846,1.7846,1.768,1.7735,198800.0],["1991-04-04",1.7632,1.7744,1.7632,1.7744,920000.0],["1991-04-05",1.7632,1.7688,1.7577,1.7688,714400.0],["1991-04-08",1.7688,1.7688,1.7632,1.7688,28000.0],["1991-04-09",1.7632,1.7688,1.7577,1.7632,45600.0],["1991-04-10",1.7632,1.7632,1.7521,1.7632,32800.0],["1991-04-11",1.7744,1.78,1.7688,1.78,231600.0],["1991-04-12",1.7744,1.7856,1.7744,1.7856,60400.0],["1991-04-15",1.78,1.7912,1.78,1.7912,81600.0],["1991-04-16",1.7856,1.808,1.7856,1.8024,83600.0],["1991-04-17",1.7912,1.8136,1.7912,1.808,59200.0],["1991-04-18",1.7968,1.8024,1.7688,1.78,44800.0],["1991-04-19",1.7744,1.78,1.7688,1.7688,48400.0],["1991-04-22",1.7577,1.7577,1.7409,1.7521,86000.0],["1991-04-23",1.7409,1.7577,1.7409,1.7577,133200.0],["1991-04-24",1.7632,1.78,1.7632,1.7744,150800.0],["1991-04-25",1.7688,1.78,1.7688,1.78,36000.0],["1991-04-26",1.7744,1.78,1.7688,1.7744,106800.0],["1991-04-29",1.78,1.78,1.7744,1.78,320800.0],["1991-04-30",1.78,1.78,1.7688,1.78,155200.0],["1991-05-01",1.78,1.7856,1.7688,1.7856,92800.0],["1991-05-02",1.78,1.8136,1.78,1.808,580800.0],["1991-05-03",1.8024,1.8136,1.7968,1.8024,140400.0],["1991-05-06",1.7968,1.808,1.7968,1.808,49200.0],["1991-05-07",1.8024,1.8136,1.8024,1.808,41600.0],["1991-05-08",1.808,1.808,1.7912,1.8024,342000.0],["1991-05-09",1.808,1.8136,1.808,1.8136,95200.0],["1991-05-10",1.808,1.8136,1.8024,1.808,39600.0],["1991-05-13",1.808,1.808,1.7968,1.8024,76800.0],["1991-05-14",1.8024,1.8024,1.7912,1.7968,124800.0],["1991-05-15",1.7968,1.7968,1.78,1.7856,205600.0],["1991-05-16",1.7856,1.7968,1.7856,1.7968,78800.0],["1991-05-17",1.7856,1.7968,1.7856,1.7912,84800.0],["1991-05-20",1.7856,1.7912,1.7856,1.7856,93200.0],["1991-05-21",1.7744,1.7856,1.7744,1.78,334800.0],["1991-05-22",1.7744,1.7744,1.7297,1.7409,766800.0],["1991-05-23",1.7409,1.7409,1.7129,1.7129,556000.0],["1991-05-24",1.7185,1.7241,1.6905,1.6905,213600.0],["1991-05-28",1.6849,1.6905,1.6569,1.6849,270000.0],["1991-05-29",1.6849,1.6905,1.6737,1.6905,177200.0],["1991-05-30",1.6905,1.6905,1.6569,1.6569,462400.0],["1991-05-31",1.6625,1.6625,1.6457,1.6569,317200.0],["1991-06-03",1.6569,1.6793,1.6569,1.6793,561600.0],["1991-06-04",1.6849,1.6849,1.6737,1.6793,141200.0],["1991-06-05",1.6793,1.6793,1.6737,1.6793,86400.0],["1991-06-06",1.6905,1.7017,1.6793,1.7017,150400.0],["1991-06-07",1.6961,1.7073,1.6905,1.6961,93200.0],["1991-06-10",1.7017,1.7073,1.6961,1.7017,35200.0],["1991-06-11",1.7129,1.7241,1.7073,1.7241,78000.0],["1991-06-12",1.7185,1.7185,1.7017,1.7073,318400.0],["1991-06-13",1.7073,1.7073,1.6961,1.7017,646400.0],["1991-06-14",1.6961,1.7017,1.6961,1.7017,171200.0],["1991-06-17",1.6905,1.6961,1.6849,1.6961,448000.0],["1991-06-18",1.6961,1.7129,1.6905,1.7073,391200.0],["1991-06-19",1.7017,1.7017,1.6961,1.7017,166800.0],["1991-06-20",1.7017,1.7017,1.6849,1.6849,209200.0],["1991-06-21",1.6793,1.6961,1.6793,1.6961,58000.0],["1991-06-24",1.6905,1.6961,1.6793,1.6793,387600.0],["1991-06-25",1.6793,1.6849,1.6737,1.6793,326400.0],["1991-06-26",1.6793,1.6849,1.6737,1.6849,159200.0],["1991-06-27",1.6905,1.7017,1.6905,1.7017,114800.0],["1991-06-28",1.6961,1.7017,1.6849,1.6905,72400.0],["1991-07-01",1.6905,1.7073,1.6849,1.7073,261200.0],["1991-07-02",1.7073,1.7073,1.7017,1.7073,114400.0],["1991-07-03",1.6968,1.7082,1.6911,1.6968,733600.0],["1991-07-05",1.7025,1.7082,1.6968,1.7025,805600.0],["1991-07-08",1.7025,1.7025,1.6797,1.6854,218800.0],["1991-07-09",1.6854,1.6854,1.6797,1.6797,182400.0],["1991-07-10",1.6854,1.6854,1.6797,1.6854,144400.0],["1991-07-11",1.6968,1.6968,1.674,1.6797,458400.0],["1991-07-12",1.6797,1.6797,1.6683,1.674,302800.0],["1991-07-15",1.674,1.7082,1.6683,1.7025,296800.0],["1991-07-16",1.6911,1.6968,1.6911,1.6968,65600.0],["1991-07-17",1.6968,1.7025,1.6911,1.7025,38800.0],["1991-07-18",1.6968,1.7025,1.6911,1.6968,112800.0],["1991-07-19",1.7025,1.7025,1.6968,1.7025,32000.0],["1991-07-22",1.7025,1.7025,1.6797,1.6911,50000.0],["1991-07-23",1.6911,1.6911,1.6797,1.6854,40000.0],["1991-07-24",1.6797,1.6797,1.674,1.6797,35200.0],["1991-07-25",1.674,1.674,1.6626,1.674,652800.0],["1991-07-26",1.6683,1.6854,1.6683,1.6854,53600.0],["1991-07-29",1.6968,1.7025,1.6968,1.7025,330000.0],["1991-07-30",1.7025,1.7196,1.7025,1.7196,289600.0],["1991-07-31",1.7139,1.7253,1.7139,1.7253,725200.0],["1991-08-01",1.7196,1.7253,1.7139,1.7196,214000.0],["1991-08-02",1.7253,1.731,1.7253,1.731,66800.0],["1991-08-05",1.7253,1.731,1.7196,1.7253,310000.0],["1991-08-06",1.7253,1.7423,1.7253,1.7423,198800.0],["1991-08-07",1.731,1.748,1.731,1.748,180400.0],["1991-08-08",1.7423,1.748,1.7423,1.748,144000.0],["1991-08-09",1.748,1.748,1.7423,1.7423,73600.0],["1991-08-12",1.7423,1.748,1.7367,1.748,78400.0],["1991-08-13",1.748,1.7594,1.7423,1.7537,184000.0],["1991-08-14",1.7594,1.7594,1.748,1.7537,95200.0],["1991-08-15",1.7537,1.7537,1.748,1.7537,51600.0],["1991-08-16",1.7537,1.7537,1.7367,1.748,80400.0],["1991-08-19",1.7367,1.7537,1.731,1.748,110000.0],["1991-08-20",1.748,1.748,1.731,1.7423,344000.0],["1991-08-21",1.748,1.7708,1.748,1.7708,75600.0],["1991-08-22",1.7765,1.7822,1.7708,1.7765,124400.0],["1991-08-23",1.7708,1.7993,1.7708,1.7993,342800.0],["1991-08-26",1.7879,1.7936,1.7879,1.7936,134000.0],["1991-08-27",1.7936,1.7936,1.7879,1.7936,84000.0],["1991-08-28",1.7879,1.8107,1.7879,1.8107,113600.0],["1991-08-29",1.805,1.8107,1.805,1.8107,70800.0],["1991-08-30",1.8107,1.8164,1.805,1.8164,44400.0],["1991-09-03",1.8107,1.8164,1.7879,1.805,152800.0],["1991-09-04",1.8107,1.8107,1.7936,1.805,102800.0],["1991-09-05",1.805,1.8107,1.7936,1.805,141200.0],["1991-09-06",1.805,1.8164,1.7993,1.8164,417200.0],["1991-09-09",1.8164,1.8164,1.8107,1.8164,57600.0],["1991-09-10",1.8164,1.8221,1.8107,1.8164,57600.0],["1991-09-11",1.8221,1.8278,1.8221,1.8221,288400.0],["1991-09-12",1.8221,1.8278,1.8221,1.8278,346000.0],["1991-09-13",1.8278,1.8278,1.8221,1.8278,161200.0],["1991-09-16",1.8221,1.8448,1.8221,1.8448,76000.0],["1991-09-17",1.8391,1.8448,1.8334,1.8391,98000.0],["1991-09-18",1.8391,1.8448,1.8334,1.8448,62800.0],["1991-09-19",1.8391,1.8448,1.8391,1.8448,221600.0],["1991-09-20",1.8505,1.8619,1.8448,1.8619,526000.0],["1991-09-23",1.8562,1.8676,1.8562,1.8676,66000.0],["1991-09-24",1.8733,1.8733,1.8619,1.8676,198000.0],["1991-09-25",1.8676,1.879,1.8676,1.879,373600.0],["1991-09-26",1.8733,1.879,1.8619,1.879,304800.0],["1991-09-27",1.8847,1.9018,1.8847,1.9018,338800.0],["1991-09-30",1.9018,1.9075,1.9018,1.9075,216800.0],["1991-10-01",1.9075,1.9075,1.8904,1.9018,334000.0],["1991-10-02",1.9018,1.9018,1.8904,1.8961,204400.0],["1991-10-03",1.8961,1.8961,1.8847,1.8847,130400.0],["1991-10-04",1.8741,1.8798,1.8625,1.8683,371600.0],["1991-10-07",1.8683,1.8683,1.8567,1.8625,152400.0],["1991-10-08",1.8625,1.8625,1.8567,1.8625,78800.0],["1991-10-09",1.8625,1.8625,1.8509,1.8567,98800.0],["1991-10-10",1.8567,1.8567,1.8393,1.8451,126400.0],["1991-10-11",1.8393,1.8393,1.8162,1.822,190000.0],["1991-10-14",1.822,1.822,1.8046,1.8104,113600.0],["1991-10-15",1.8104,1.8104,1.7931,1.7989,186800.0],["1991-10-16",1.7989,1.7989,1.7699,1.7815,204000.0],["1991-10-17",1.7699,1.7815,1.7699,1.7815,541200.0],["1991-10-18",1.7815,1.7815,1.7757,1.7815,104400.0],["1991-10-21",1.7757,1.7815,1.7757,1.7815,423600.0],["1991-10-22",1.7873,1.7931,1.7815,1.7873,242400.0],["1991-10-23",1.7873,1.7931,1.7815,1.7931,76000.0],["1991-10-24",1.7873,1.7989,1.7873,1.7989,126000.0],["1991-10-25",1.7989,1.8046,1.7931,1.8046,83600.0],["1991-10-28",1.8104,1.822,1.8104,1.8162,119600.0],["1991-10-29",1.8278,1.8336,1.8162,1.8336,130800.0],["1991-10-30",1.8336,1.8683,1.8336,1.8683,756400.0],["1991-10-31",1.8683,1.8683,1.8509,1.8625,81600.0],["1991-11-01",1.8683,1.8683,1.8625,1.8683,312400.0],["1991-11-04",1.8683,1.8683,1.8567,1.8625,203600.0],["1991-11-05",1.8625,1.8625,1.8567,1.8625,90800.0],["1991-11-06",1.8625,1.8741,1.8625,1.8741,346400.0],["1991-11-07",1.8741,1.8972,1.8741,1.8856,235200.0],["1991-11-08",1.8914,1.8914,1.8741,1.8914,110800.0],["1991-11-11",1.8914,1.8914,1.8798,1.8856,77200.0],["1991-11-12",1.8914,1.8972,1.8856,1.8914,74000.0],["1991-11-13",1.8856,1.8914,1.8798,1.8856,80800.0],["1991-11-14",1.8914,1.8914,1.8856,1.8914,60800.0],["1991-11-15",1.8914,1.8972,1.8856,1.8914,62000.0],["1991-11-18",1.8856,1.8914,1.8856,1.8914,74800.0],["1991-11-19",1.8914,1.8914,1.8741,1.8798,48000.0],["1991-11-20",1.8798,1.8798,1.8741,1.8798,47200.0],["1991-11-21",1.8741,1.8856,1.8741,1.8856,132400.0],["1991-11-22",1.8856,1.8856,1.8741,1.8798,55600.0],["1991-11-25",1.8798,1.8798,1.8683,1.8741,33600.0],["1991-11-26",1.8741,1.8741,1.8625,1.8741,67600.0],["1991-11-27",1.8741,1.8741,1.8683,1.8741,38800.0],["1991-11-29",1.8741,1.8741,1.8683,1.8741,269600.0],["1991-12-02",1.8741,1.8914,1.8741,1.8914,244000.0],["1991-12-03",1.8914,1.903,1.8856,1.903,392000.0],["1991-12-04",1.903,1.9088,1.8972,1.9088,132400.0],["1991-12-05",1.9088,1.9088,1.8972,1.9088,46000.0],["1991-12-06",1.903,1.9145,1.903,1.903,146800.0],["1991-12-09",1.9145,1.9261,1.9145,1.9261,197200.0],["1991-12-10",1.9261,1.9261,1.9203,1.9261,80400.0],["1991-12-11",1.9261,1.9435,1.9261,1.9435,102800.0],["1991-12-12",1.9435,1.9435,1.9319,1.9377,61600.0],["1991-12-13",1.9377,1.9377,1.9319,1.9377,151200.0],["1991-12-16",1.9377,1.9377,1.9261,1.9319,136800.0],["1991-12-17",1.9319,1.9377,1.9261,1.9377,118400.0],["1991-12-18",1.9261,1.9319,1.9203,1.9261,147200.0],["1991-12-19",1.9261,1.9261,1.9145,1.9203,427200.0],["1991-12-20",1.9261,1.9377,1.9261,1.9377,252800.0],["1991-12-23",1.9492,1.9955,1.9435,1.9955,173200.0],["1991-12-24",1.9955,2.0013,1.9955,2.0013,72000.0],["1991-12-26",1.9955,2.0071,1.9955,2.0071,50400.0],["1991-12-27",2.0013,2.0129,2.0013,2.0071,150400.0],["1991-12-30",2.0071,2.0244,1.9955,2.0244,241600.0],["1991-12-31",2.0244,2.036,2.0187,2.036,207200.0],["1992-01-02",2.036,2.036,2.0244,2.0302,274400.0],["1992-01-03",2.0302,2.036,2.0244,2.036,266000.0],["1992-01-06",2.032,2.0438,2.0203,2.0203,1543200.0],["1992-01-07",2.0261,2.0261,2.0026,2.0144,1298400.0],["1992-01-08",2.0085,2.0144,1.9968,2.0026,215200.0],["1992-01-09",2.0026,2.0026,1.9674,1.985,190800.0],["1992-01-10",1.985,1.985,1.9557,1.9674,139200.0],["1992-01-13",1.9615,1.9674,1.938,1.9439,273600.0],["1992-01-14",1.938,1.9439,1.9263,1.938,381200.0],["1992-01-15",1.9263,1.938,1.9204,1.9263,115200.0],["1992-01-16",1.9263,1.9263,1.9028,1.9087,176000.0],["1992-01-17",1.9028,1.9028,1.8793,1.8911,153200.0],["1992-01-20",1.8969,1.8969,1.8852,1.8911,88800.0],["1992-01-21",1.8911,1.8911,1.8793,1.8852,319600.0],["1992-01-22",1.8852,1.8911,1.8793,1.8911,203600.0],["1992-01-23",1.8911,1.8911,1.8793,1.8911,186000.0],["1992-01-24",1.8911,1.9146,1.8852,1.9087,144000.0],["1992-01-27",1.9028,1.9087,1.8852,1.9028,100400.0],["1992-01-28",1.9028,1.9028,1.8969,1.8969,235200.0],["1992-01-29",1.8969,1.8969,1.8911,1.8969,82400.0],["1992-01-30",1.8969,1.8969,1.8793,1.8852,437200.0],["1992-01-31",1.8852,1.8852,1.8793,1.8852,100400.0],["1992-02-03",1.8852,1.9204,1.8617,1.8793,520800.0],["1992-02-04",1.8734,1.8793,1.8617,1.8734,139600.0],["1992-02-05",1.8734,1.8734,1.8617,1.8676,121200.0],["1992-02-06",1.8676,1.8734,1.8558,1.8617,125200.0],["1992-02-07",1.8617,1.8734,1.8382,1.85,284400.0],["1992-02-10",1.8441,1.8441,1.8323,1.8382,315200.0],["1992-02-11",1.8382,1.8382,1.8206,1.8265,278800.0],["1992-02-12",1.8206,1.8323,1.8206,1.8265,86000.0],["1992-02-13",1.8265,1.8265,1.8206,1.8265,162000.0],["1992-02-14",1.8206,1.8323,1.8206,1.8265,98800.0],["1992-02-18",1.8265,1.8323,1.8147,1.8206,273200.0],["1992-02-19",1.8147,1.8265,1.8147,1.8265,101600.0],["1992-02-20",1.8265,1.8323,1.8206,1.8265,428000.0],["1992-02-21",1.8265,1.8265,1.8088,1.8147,254800.0],["1992-02-24",1.8088,1.8088,1.7854,1.803,1146800.0],["1992-02-25",1.7971,1.803,1.7795,1.7854,540800.0],["1992-02-26",1.7854,1.803,1.7795,1.803,234000.0],["1992-02-27",1.8088,1.8147,1.803,1.8088,233600.0],["1992-02-28",1.8088,1.8265,1.803,1.8265,144000.0],["1992-03-02",1.8265,1.8323,1.8206,1.8265,318400.0],["1992-03-03",1.8265,1.8265,1.8206,1.8206,128000.0],["1992-03-04",1.8265,1.8265,1.8147,1.8265,72000.0],["1992-03-05",1.8206,1.8206,1.8147,1.8147,138800.0],["1992-03-06",1.8147,1.8147,1.803,1.8088,114000.0],["1992-03-09",1.8088,1.8147,1.7971,1.8147,110400.0],["1992-03-10",1.8147,1.8265,1.8088,1.8265,99200.0],["1992-03-11",1.8206,1.8206,1.7971,1.803,334000.0],["1992-03-12",1.803,1.803,1.7912,1.803,322400.0],["1992-03-13",1.803,1.8147,1.7971,1.803,154400.0],["1992-03-16",1.7971,1.8088,1.7912,1.803,232000.0],["1992-03-17",1.803,1.8206,1.7971,1.8206,492800.0],["1992-03-18",1.8147,1.8265,1.8147,1.8265,102400.0],["1992-03-19",1.8206,1.8265,1.8147,1.8147,145600.0],["1992-03-20",1.8206,1.8206,1.8088,1.8147,108000.0],["1992-03-23",1.8088,1.8206,1.8088,1.8206,65200.0],["1992-03-24",1.8265,1.8265,1.803,1.8088,98000.0],["1992-03-25",1.8088,1.8088,1.7912,1.7912,133600.0],["1992-03-26",1.7971,1.7971,1.7854,1.7912,115600.0],["1992-03-27",1.7912,1.7912,1.7736,1.7795,112400.0],["1992-03-30",1.7795,1.7854,1.7736,1.7795,140800.0],["1992-03-31",1.7736,1.7795,1.7677,1.7795,169200.0],["1992-04-01",1.7677,1.8265,1.7677,1.7795,296800.0],["1992-04-02",1.7854,1.7912,1.7736,1.7795,154400.0],["1992-04-03",1.7795,1.7795,1.7619,1.7677,199600.0],["1992-04-06",1.7756,1.7756,1.7577,1.7696,838400.0],["1992-04-07",1.7696,1.7696,1.7517,1.7517,880800.0],["1992-04-08",1.7637,1.7637,1.7398,1.7457,289200.0],["1992-04-09",1.7457,1.7517,1.7398,1.7517,311600.0],["1992-04-10",1.7637,1.7936,1.7577,1.7876,2531200.0],["1992-04-13",1.7756,1.7876,1.7696,1.7876,158000.0],["1992-04-14",1.7876,1.7936,1.7816,1.7876,128800.0],["1992-04-15",1.7876,1.7936,1.7876,1.7936,141200.0],["1992-04-16",1.7936,1.8175,1.7876,1.8055,270400.0],["1992-04-20",1.8115,1.8175,1.7995,1.8055,288800.0],["1992-04-21",1.7995,1.8055,1.7995,1.8055,226000.0],["1992-04-22",1.8055,1.8115,1.7995,1.8055,152000.0],["1992-04-23",1.7995,1.8115,1.7995,1.8055,106400.0],["1992-04-24",1.8115,1.8115,1.7876,1.7995,138800.0],["1992-04-27",1.7995,1.7995,1.7876,1.7936,161600.0],["1992-04-28",1.7936,1.7936,1.7696,1.7816,222400.0],["1992-04-29",1.7816,1.7936,1.7816,1.7936,278000.0],["1992-04-30",1.7936,1.7995,1.7876,1.7995,124800.0],["1992-05-01",1.7936,1.7995,1.7936,1.7995,124800.0],["1992-05-04",1.7995,1.8055,1.7936,1.8055,172400.0],["1992-05-05",1.8055,1.8294,1.7995,1.8294,234400.0],["1992-05-06",1.8294,1.8354,1.8175,1.8354,136000.0],["1992-05-07",1.8354,1.8354,1.8175,1.8294,369200.0],["1992-05-08",1.8235,1.8235,1.8175,1.8235,364400.0],["1992-05-11",1.8294,1.8294,1.8235,1.8294,101600.0],["1992-05-12",1.8414,1.8474,1.8354,1.8474,120000.0],["1992-05-13",1.8474,1.8533,1.8414,1.8533,102000.0],["1992-05-14",1.8533,1.8533,1.8294,1.8354,561200.0],["1992-05-15",1.8354,1.8354,1.8115,1.8235,132000.0],["1992-05-18",1.8354,1.8414,1.8294,1.8414,75600.0],["1992-05-19",1.8354,1.8593,1.8354,1.8593,124800.0],["1992-05-20",1.8474,1.8533,1.8354,1.8474,137200.0],["1992-05-21",1.8354,1.8354,1.8175,1.8294,156400.0],["1992-05-22",1.8175,1.8175,1.7398,1.7457,715600.0],["1992-05-26",1.7398,1.7398,1.68,1.6919,346000.0],["1992-05-27",1.68,1.68,1.5185,1.5843,1545600.0],["1992-05-28",1.5664,1.5724,1.4408,1.4707,2719200.0],["1992-05-29",1.4588,1.5006,1.4408,1.4946,2539600.0],["1992-06-01",1.4946,1.5425,1.4887,1.5425,1473200.0],["1992-06-02",1.5484,1.5664,1.5365,1.5365,762400.0],["1992-06-03",1.5305,1.5365,1.5185,1.5185,678800.0],["1992-06-04",1.5245,1.5783,1.5245,1.5783,1326800.0],["1992-06-05",1.5843,1.6082,1.5724,1.5783,1174400.0],["1992-06-08",1.5783,1.5963,1.5724,1.5783,603200.0],["1992-06-09",1.5783,1.6022,1.5724,1.5963,660000.0],["1992-06-10",1.5963,1.5963,1.5783,1.5843,444400.0],["1992-06-11",1.5843,1.5903,1.5783,1.5843,309600.0],["1992-06-12",1.5903,1.5903,1.5783,1.5843,423200.0],["1992-06-15",1.5843,1.5843,1.5724,1.5724,393200.0],["1992-06-16",1.5783,1.5843,1.5783,1.5843,408000.0],["1992-06-17",1.5843,1.5843,1.5783,1.5843,395200.0],["1992-06-18",1.5843,1.5843,1.5783,1.5783,392400.0],["1992-06-19",1.5843,1.5843,1.5724,1.5843,313200.0],["1992-06-22",1.5783,1.5843,1.5664,1.5724,343200.0],["1992-06-23",1.5783,1.5783,1.5664,1.5664,335200.0],["1992-06-24",1.5724,1.5783,1.5724,1.5783,524000.0],["1992-06-25",1.5783,1.5783,1.5664,1.5724,377600.0],["1992-06-26",1.5724,1.5843,1.5724,1.5843,202800.0],["1992-06-29",1.5843,1.5903,1.5843,1.5843,294400.0],["1992-06-30",1.5843,1.5903,1.5783,1.5903,260800.0],["1992-07-01",1.5903,1.6142,1.5903,1.6082,1420000.0],["1992-07-02",1.6202,1.6202,1.6082,1.6202,482400.0],["1992-07-06",1.616,1.6526,1.6099,1.6526,1129600.0],["1992-07-07",1.6465,1.6892,1.6465,1.677,1209200.0],["1992-07-08",1.677,1.6892,1.6709,1.6892,264000.0],["1992-07-09",1.6953,1.7014,1.6892,1.6953,298400.0],["1992-07-10",1.7014,1.7014,1.677,1.6831,1014000.0],["1992-07-13",1.677,1.6831,1.677,1.677,167200.0],["1992-07-14",1.677,1.6892,1.677,1.677,191200.0],["1992-07-15",1.677,1.6953,1.677,1.6953,181200.0],["1992-07-16",1.6892,1.6953,1.677,1.677,298800.0],["1992-07-17",1.677,1.6831,1.677,1.6831,172400.0],["1992-07-20",1.6648,1.6648,1.6587,1.6587,358400.0],["1992-07-21",1.6587,1.6587,1.6526,1.6526,347600.0],["1992-07-22",1.6526,1.6587,1.6343,1.6404,222000.0],["1992-07-23",1.6404,1.6465,1.6282,1.6404,212800.0],["1992-07-24",1.6404,1.6526,1.6343,1.6404,311600.0],["1992-07-27",1.6404,1.6465,1.6343,1.6465,197600.0],["1992-07-28",1.6404,1.6587,1.6404,1.6587,352000.0],["1992-07-29",1.6709,1.7014,1.6648,1.6831,164400.0],["1992-07-30",1.6831,1.7014,1.677,1.7014,366800.0],["1992-07-31",1.7014,1.7014,1.6831,1.6831,544400.0],["1992-08-03",1.6831,1.7014,1.6831,1.6953,353200.0],["1992-08-04",1.6953,1.7014,1.6831,1.6892,173600.0],["1992-08-05",1.6953,1.6953,1.6831,1.6892,158400.0],["1992-08-06",1.6831,1.6892,1.6648,1.6709,334400.0],["1992-08-07",1.6648,1.6709,1.6648,1.6709,318000.0],["1992-08-10",1.6648,1.6709,1.6526,1.6587,255200.0],["1992-08-11",1.6587,1.6648,1.6465,1.6465,255600.0],["1992-08-12",1.6343,1.6404,1.6282,1.6404,204400.0],["1992-08-13",1.6465,1.6465,1.6343,1.6465,127600.0],["1992-08-14",1.6465,1.6648,1.6465,1.6648,107600.0],["1992-08-17",1.6587,1.6648,1.6526,1.6648,151600.0],["1992-08-18",1.6587,1.6648,1.6526,1.6526,254400.0],["1992-08-19",1.6526,1.6709,1.6465,1.6587,200400.0],["1992-08-20",1.6648,1.6709,1.6587,1.6709,143600.0],["1992-08-21",1.677,1.677,1.6587,1.6648,181200.0],["1992-08-24",1.6587,1.6648,1.6526,1.6587,212800.0],["1992-08-25",1.6465,1.6587,1.6465,1.6587,149600.0],["1992-08-26",1.6526,1.6587,1.6465,1.6587,143600.0],["1992-08-27",1.6587,1.6648,1.6465,1.6526,176400.0],["1992-08-28",1.6465,1.6465,1.616,1.616,260000.0],["1992-08-31",1.6221,1.6282,1.6099,1.6221,218800.0],["1992-09-01",1.6221,1.6282,1.6099,1.616,374800.0],["1992-09-02",1.616,1.6221,1.5794,1.5977,394000.0],["1992-09-03",1.6038,1.6038,1.5794,1.5916,263200.0],["1992-09-04",1.5855,1.5855,1.5673,1.5673,428400.0],["1992-09-08",1.5794,1.5794,1.5185,1.5246,500000.0],["1992-09-09",1.5185,1.5855,1.5124,1.5855,580400.0],["1992-09-10",1.5916,1.616,1.5916,1.616,583200.0],["1992-09-11",1.616,1.6282,1.6099,1.616,417600.0],["1992-09-14",1.6221,1.6343,1.616,1.6282,280000.0],["1992-09-15",1.6221,1.6343,1.6221,1.6221,300000.0],["1992-09-16",1.6282,1.6526,1.6221,1.6526,324800.0],["1992-09-17",1.6526,1.6526,1.6282,1.6343,262000.0],["1992-09-18",1.6282,1.6465,1.6221,1.6465,324400.0],["1992-09-21",1.6343,1.6587,1.6343,1.6526,214800.0],["1992-09-22",1.6526,1.6709,1.6526,1.6709,428800.0],["1992-09-23",1.6648,1.6648,1.6526,1.6526,380400.0],["1992-09-24",1.6587,1.6587,1.6221,1.6526,271200.0],["1992-09-25",1.6587,1.6709,1.6526,1.6648,199200.0],["1992-09-28",1.6648,1.677,1.6648,1.677,616800.0],["1992-09-29",1.677,1.7014,1.6709,1.7014,235600.0],["1992-09-30",1.7014,1.7014,1.677,1.6892,252800.0],["1992-10-01",1.6831,1.6953,1.677,1.6953,203600.0],["1992-10-02",1.677,1.6831,1.6709,1.677,9936400.0],["1992-10-05",1.6666,1.6728,1.6417,1.6666,2192400.0],["1992-10-06",1.6666,1.6728,1.6666,1.6728,2139600.0],["1992-10-07",1.6728,1.679,1.6604,1.6666,94800.0],["1992-10-08",1.6666,1.679,1.6604,1.6666,119600.0],["1992-10-09",1.6666,1.6728,1.6479,1.6541,433200.0],["1992-10-12",1.6541,1.6666,1.6417,1.6604,421200.0],["1992-10-13",1.6604,1.679,1.6604,1.6666,90400.0],["1992-10-14",1.6666,1.6728,1.6604,1.6666,230400.0],["1992-10-15",1.6666,1.6852,1.6541,1.6666,142800.0],["1992-10-16",1.6541,1.6604,1.6479,1.6604,258000.0],["1992-10-19",1.6479,1.6541,1.6479,1.6479,153600.0],["1992-10-20",1.6541,1.6541,1.6355,1.6355,202800.0],["1992-10-21",1.623,1.6355,1.6168,1.6168,512000.0],["1992-10-22",1.623,1.623,1.6168,1.623,156800.0],["1992-10-23",1.6168,1.623,1.6106,1.6106,147200.0],["1992-10-26",1.6168,1.6355,1.6106,1.6355,230000.0],["1992-10-27",1.6355,1.6355,1.623,1.6293,294800.0],["1992-10-28",1.623,1.6293,1.6044,1.6106,154000.0],["1992-10-29",1.6106,1.6355,1.6106,1.6293,232800.0],["1992-10-30",1.6293,1.6417,1.623,1.6417,296800.0],["1992-11-02",1.6417,1.6417,1.6293,1.6355,539600.0],["1992-11-03",1.6355,1.6355,1.6293,1.6293,153600.0],["1992-11-04",1.6293,1.6293,1.6168,1.6168,139200.0],["1992-11-05",1.6168,1.623,1.6106,1.623,333200.0],["1992-11-06",1.6168,1.6417,1.6168,1.6293,352000.0],["1992-11-09",1.6293,1.6293,1.6044,1.6106,175600.0],["1992-11-10",1.6168,1.6168,1.5982,1.6044,170400.0],["1992-11-11",1.6044,1.6168,1.5982,1.6168,163200.0],["1992-11-12",1.6168,1.6168,1.6044,1.6106,122800.0],["1992-11-13",1.6106,1.6293,1.6106,1.6293,121600.0],["1992-11-16",1.6293,1.6293,1.6044,1.6168,666800.0],["1992-11-17",1.623,1.623,1.6044,1.6044,321600.0],["1992-11-18",1.6044,1.623,1.5982,1.6168,234800.0],["1992-11-19",1.6168,1.6293,1.6106,1.623,186000.0],["1992-11-20",1.6168,1.623,1.6106,1.6168,1210400.0],["1992-11-23",1.6106,1.623,1.6106,1.6168,152800.0],["1992-11-24",1.6168,1.623,1.5982,1.6106,558400.0],["1992-11-25",1.6106,1.6106,1.5982,1.6044,238400.0],["1992-11-27",1.5982,1.6106,1.5982,1.6044,48000.0],["1992-11-30",1.6044,1.6106,1.5982,1.6106,172800.0],["1992-12-01",1.6168,1.623,1.6044,1.6044,337200.0],["1992-12-02",1.6044,1.6106,1.6044,1.6106,514400.0],["1992-12-03",1.6106,1.6293,1.6106,1.623,336800.0],["1992-12-04",1.623,1.6293,1.6106,1.6168,134400.0],["1992-12-07",1.623,1.623,1.6044,1.6106,604400.0],["1992-12-08",1.6044,1.6106,1.6044,1.6106,291600.0],["1992-12-09",1.6106,1.6355,1.6044,1.6293,118800.0],["1992-12-10",1.6293,1.6604,1.6168,1.6604,373200.0],["1992-12-11",1.6604,1.679,1.6541,1.6728,292000.0],["1992-12-14",1.6852,1.6914,1.6666,1.6852,525200.0],["1992-12-15",1.6852,1.6852,1.679,1.6852,417200.0],["1992-12-16",1.679,1.6852,1.679,1.6852,146000.0],["1992-12-17",1.6852,1.6852,1.6666,1.679,174400.0],["1992-12-18",1.6852,1.6852,1.679,1.679,415200.0],["1992-12-21",1.6852,1.6852,1.6417,1.6728,380000.0],["1992-12-22",1.6666,1.6914,1.6666,1.6914,566800.0],["1992-12-23",1.6914,1.7039,1.679,1.6977,298800.0],["1992-12-24",1.6977,1.7039,1.6914,1.7039,138800.0],["1992-12-28",1.7039,1.7163,1.6977,1.7101,92400.0],["1992-12-29",1.7039,1.7101,1.6977,1.7101,121200.0],["1992-12-30",1.7039,1.7101,1.6914,1.6914,316000.0],["1992-12-31",1.6914,1.7039,1.6914,1.6977,5441600.0],["1993-01-04",1.6934,1.6934,1.687,1.6934,283200.0],["1993-01-05",1.6934,1.6934,1.6807,1.6934,1018000.0],["1993-01-06",1.687,1.7124,1.687,1.7124,866800.0],["1993-01-07",1.7124,1.7124,1.687,1.687,314000.0],["1993-01-08",1.687,1.6997,1.6807,1.6934,126000.0],["1993-01-11",1.687,1.6934,1.6743,1.6934,312000.0],["1993-01-12",1.6934,1.706,1.6934,1.706,208400.0],["1993-01-13",1.706,1.7251,1.6997,1.7251,414000.0],["1993-01-14",1.7187,1.7377,1.7187,1.7377,1220800.0],["1993-01-15",1.7314,1.7377,1.7251,1.7314,161600.0],["1993-01-18",1.7251,1.7314,1.7251,1.7251,94000.0],["1993-01-19",1.7251,1.7377,1.7187,1.7187,242000.0],["1993-01-20",1.7251,1.7314,1.7187,1.7187,370000.0],["1993-01-21",1.7251,1.7314,1.7187,1.7314,750800.0],["1993-01-22",1.7251,1.7251,1.7124,1.7251,165600.0],["1993-01-25",1.7251,1.7251,1.7124,1.7124,249200.0],["1993-01-26",1.7187,1.7377,1.7124,1.7314,551200.0],["1993-01-27",1.7377,1.7441,1.7251,1.7314,929200.0],["1993-01-28",1.7441,1.7504,1.7377,1.7504,133600.0],["1993-01-29",1.7504,1.7631,1.7504,1.7568,366800.0],["1993-02-01",1.7568,1.7631,1.7504,1.7568,533600.0],["1993-02-02",1.7504,1.7695,1.7504,1.7631,580000.0],["1993-02-03",1.7695,1.7758,1.7631,1.7695,331600.0],["1993-02-04",1.7695,1.7695,1.7377,1.7695,1291600.0],["1993-02-05",1.7695,1.7695,1.7441,1.7504,296800.0],["1993-02-08",1.7441,1.7504,1.7377,1.7441,160000.0],["1993-02-09",1.7441,1.7441,1.7124,1.7251,275600.0],["1993-02-10",1.7187,1.7441,1.7124,1.7441,354800.0],["1993-02-11",1.7377,1.7631,1.7377,1.7631,618000.0],["1993-02-12",1.7758,1.8139,1.7758,1.8075,724400.0],["1993-02-16",1.8139,1.8139,1.7631,1.7695,554800.0],["1993-02-17",1.7631,1.7631,1.7124,1.7377,737200.0],["1993-02-18",1.7377,1.7568,1.7314,1.7377,310800.0],["1993-02-19",1.7441,1.7758,1.7441,1.7631,204800.0],["1993-02-22",1.7885,1.8139,1.7758,1.8139,576800.0],["1993-02-23",1.8012,1.8075,1.7885,1.8012,461600.0],["1993-02-24",1.8012,1.8202,1.8012,1.8075,183600.0],["1993-02-25",1.8075,1.8075,1.7821,1.7948,350800.0],["1993-02-26",1.7885,1.8075,1.7885,1.7948,149600.0],["1993-03-01",1.7885,1.7948,1.7758,1.7821,339600.0],["1993-03-02",1.7885,1.8202,1.7821,1.8139,891200.0],["1993-03-03",1.8012,1.8139,1.7948,1.8139,158400.0],["1993-03-04",1.8139,1.8139,1.7948,1.7948,148400.0],["1993-03-05",1.8012,1.8075,1.7821,1.7948,106400.0],["1993-03-08",1.7948,1.8075,1.7885,1.8075,217600.0],["1993-03-09",1.8075,1.8075,1.7758,1.7885,316000.0],["1993-03-10",1.7948,1.8075,1.7885,1.7948,329200.0],["1993-03-11",1.7948,1.8012,1.7758,1.7821,289600.0],["1993-03-12",1.7758,1.7821,1.7758,1.7758,572800.0],["1993-03-15",1.7821,1.7821,1.7695,1.7758,364800.0],["1993-03-16",1.7821,1.7821,1.7695,1.7758,298800.0],["1993-03-17",1.7758,1.7821,1.7695,1.7695,245200.0],["1993-03-18",1.7758,1.7948,1.7758,1.7948,87600.0],["1993-03-19",1.7948,1.8075,1.7885,1.8075,118800.0],["1993-03-22",1.8075,1.8075,1.7758,1.7821,156000.0],["1993-03-23",1.7821,1.7885,1.7695,1.7695,178800.0],["1993-03-24",1.7695,1.7948,1.7695,1.7821,323200.0],["1993-03-25",1.7821,1.8075,1.7821,1.8075,333600.0],["1993-03-26",1.8075,1.8075,1.7821,1.7948,436000.0],["1993-03-29",1.7948,1.8075,1.7695,1.7821,258400.0],["1993-03-30",1.7885,1.7948,1.7758,1.7885,237600.0],["1993-03-31",1.8012,1.8012,1.7821,1.7948,137200.0],["1993-04-01",1.7885,1.8075,1.7885,1.8012,7075600.0],["1993-04-02",1.7968,1.7968,1.7774,1.7838,738000.0],["1993-04-05",1.7838,1.8032,1.7774,1.7968,882000.0],["1993-04-06",1.7903,1.8032,1.7903,1.7968,467600.0],["1993-04-07",1.7903,1.8032,1.7903,1.7968,166800.0],["1993-04-08",1.7968,1.8162,1.7968,1.8097,2766400.0],["1993-04-12",1.8097,1.8291,1.8097,1.8291,184400.0],["1993-04-13",1.8291,1.842,1.8291,1.8291,467600.0],["1993-04-14",1.8291,1.8356,1.8226,1.8226,232800.0],["1993-04-15",1.8291,1.8485,1.8291,1.842,315600.0],["1993-04-16",1.8485,1.8549,1.8485,1.8549,258800.0],["1993-04-19",1.8485,1.8549,1.8356,1.8356,433600.0],["1993-04-20",1.8356,1.842,1.8226,1.8226,265200.0],["1993-04-21",1.8226,1.8356,1.8226,1.8291,343600.0],["1993-04-22",1.8291,1.8356,1.8226,1.8226,183200.0],["1993-04-23",1.8226,1.8291,1.8162,1.8226,348400.0],["1993-04-26",1.8226,1.8291,1.8032,1.8097,382800.0],["1993-04-27",1.8032,1.8097,1.7968,1.8032,162000.0],["1993-04-28",1.8097,1.8097,1.7903,1.7903,188400.0],["1993-04-29",1.7903,1.7968,1.7838,1.7903,92000.0],["1993-04-30",1.7968,1.8097,1.7903,1.8097,132800.0],["1993-05-03",1.8032,1.8162,1.8032,1.8097,132800.0],["1993-05-04",1.8097,1.842,1.8097,1.8356,178400.0],["1993-05-05",1.8291,1.842,1.8291,1.8356,195200.0],["1993-05-06",1.842,1.8549,1.8356,1.8549,394000.0],["1993-05-07",1.8614,1.8743,1.8549,1.8679,724400.0],["1993-05-10",1.8614,1.8679,1.8485,1.8485,118800.0],["1993-05-11",1.8485,1.8549,1.8356,1.842,193600.0],["1993-05-12",1.8356,1.8485,1.8291,1.8291,209200.0],["1993-05-13",1.8356,1.842,1.8291,1.8356,191200.0],["1993-05-14",1.8291,1.8356,1.8097,1.8097,209200.0],["1993-05-17",1.8097,1.8162,1.7968,1.8097,325600.0],["1993-05-18",1.8032,1.8097,1.7774,1.7838,215200.0],["1993-05-19",1.7774,1.7774,1.7451,1.7774,339200.0],["1993-05-20",1.7774,1.7968,1.7774,1.7968,165600.0],["1993-05-21",1.7968,1.8032,1.7838,1.7968,106000.0],["1993-05-24",1.7968,1.8032,1.7903,1.7968,71600.0],["1993-05-25",1.8032,1.8032,1.7903,1.8032,121200.0],["1993-05-26",1.8097,1.8226,1.7903,1.8226,105600.0],["1993-05-27",1.8291,1.8356,1.8162,1.8226,175600.0],["1993-05-28",1.8162,1.8226,1.8097,1.8162,131600.0],["1993-06-01",1.8162,1.8356,1.8097,1.8291,149600.0],["1993-06-02",1.8291,1.842,1.8162,1.842,168800.0],["1993-06-03",1.8356,1.842,1.8226,1.8356,145600.0],["1993-06-04",1.8356,1.842,1.8291,1.8291,81200.0],["1993-06-07",1.8291,1.8356,1.8162,1.8226,125200.0],["1993-06-08",1.8291,1.8356,1.8162,1.8162,120800.0],["1993-06-09",1.8162,1.842,1.8162,1.842,197600.0],["1993-06-10",1.8356,1.8485,1.8356,1.842,145200.0],["1993-06-11",1.842,1.8679,1.842,1.8614,581600.0],["1993-06-14",1.8679,1.8679,1.8549,1.8549,243600.0],["1993-06-15",1.8614,1.8679,1.8549,1.8614,196400.0],["1993-06-16",1.8614,1.8808,1.8614,1.8743,115600.0],["1993-06-17",1.8743,1.8873,1.8743,1.8873,250000.0],["1993-06-18",1.8937,1.8937,1.8743,1.8743,503600.0],["1993-06-21",1.8743,1.8873,1.8743,1.8808,175200.0],["1993-06-22",1.8873,1.9066,1.8808,1.8937,1388400.0],["1993-06-23",1.9066,1.9454,1.8937,1.9002,928000.0],["1993-06-24",1.8937,1.926,1.8937,1.926,332400.0],["1993-06-25",1.926,1.926,1.9002,1.9066,414000.0],["1993-06-28",1.9002,1.9131,1.9002,1.9066,275200.0],["1993-06-29",1.9066,1.9131,1.8937,1.9066,150800.0],["1993-06-30",1.9131,1.9196,1.9002,1.9002,252800.0],["1993-07-01",1.9002,1.9002,1.8937,1.9002,6358400.0],["1993-07-02",1.8825,1.8957,1.876,1.8825,174000.0],["1993-07-06",1.8957,1.8957,1.8825,1.8825,1002400.0],["1993-07-07",1.8891,1.8957,1.8694,1.8825,845200.0],["1993-07-08",1.8891,1.8891,1.8825,1.8891,2489200.0],["1993-07-09",1.8891,1.8891,1.8694,1.876,100800.0],["1993-07-12",1.876,1.876,1.8431,1.8496,953200.0],["1993-07-13",1.8562,1.8562,1.8431,1.8431,457600.0],["1993-07-14",1.8431,1.8496,1.8365,1.8431,370000.0],["1993-07-15",1.8431,1.8431,1.8233,1.8365,227200.0],["1993-07-16",1.8365,1.8365,1.8299,1.8365,275200.0],["1993-07-19",1.8365,1.8365,1.8167,1.8233,741200.0],["1993-07-20",1.8233,1.8233,1.8036,1.8101,786400.0],["1993-07-21",1.8167,1.8167,1.8036,1.8036,367600.0],["1993-07-22",1.8036,1.8101,1.8036,1.8036,122800.0],["1993-07-23",1.8036,1.8101,1.8036,1.8036,262400.0],["1993-07-26",1.8036,1.8167,1.8036,1.8101,490400.0],["1993-07-27",1.797,1.8101,1.7904,1.8036,470400.0],["1993-07-28",1.8036,1.8233,1.7904,1.8167,824800.0],["1993-07-29",1.8167,1.8431,1.8167,1.8431,509600.0],["1993-07-30",1.8365,1.8496,1.8299,1.8431,235600.0],["1993-08-02",1.8496,1.8628,1.8431,1.8562,507200.0],["1993-08-03",1.8628,1.8694,1.8562,1.8628,147600.0],["1993-08-04",1.8628,1.8891,1.8628,1.8891,447200.0],["1993-08-05",1.8891,1.9023,1.8825,1.8957,529200.0],["1993-08-06",1.8957,1.9155,1.8957,1.9023,480000.0],["1993-08-09",1.9089,1.9155,1.9023,1.9155,789200.0],["1993-08-10",1.9089,1.9155,1.9089,1.9155,308000.0],["1993-08-11",1.9155,1.9155,1.8957,1.9023,190000.0],["1993-08-12",1.9023,1.9023,1.8957,1.9023,252000.0],["1993-08-13",1.9023,1.9023,1.8957,1.9023,150000.0],["1993-08-16",1.9023,1.922,1.8957,1.922,390800.0],["1993-08-17",1.922,1.922,1.8957,1.9023,191200.0],["1993-08-18",1.8957,1.9023,1.8957,1.8957,134000.0],["1993-08-19",1.9023,1.9023,1.8891,1.8891,133600.0],["1993-08-20",1.8957,1.8957,1.876,1.8891,137200.0],["1993-08-23",1.8825,1.8891,1.876,1.8825,137200.0],["1993-08-24",1.8825,1.8891,1.876,1.8891,166400.0],["1993-08-25",1.8891,1.9155,1.8891,1.9155,262400.0],["1993-08-26",1.9155,1.9286,1.9155,1.922,164400.0],["1993-08-27",1.9352,1.9747,1.9352,1.9747,644400.0],["1993-08-30",1.9747,2.001,1.9747,1.9879,316000.0],["1993-08-31",1.9879,1.9944,1.9747,1.9813,332000.0],["1993-09-01",1.9813,1.9879,1.9681,1.9813,297600.0],["1993-09-02",1.9747,1.9879,1.9747,1.9813,119600.0],["1993-09-03",1.9813,1.9944,1.9813,1.9944,120800.0],["1993-09-07",1.9879,2.0142,1.9879,2.001,560800.0],["1993-09-08",2.001,2.001,1.9813,1.9944,232000.0],["1993-09-09",1.9944,2.0076,1.9879,1.9879,590000.0],["1993-09-10",1.9944,2.0076,1.9879,2.001,376400.0],["1993-09-13",2.001,2.0076,1.9944,2.001,204000.0],["1993-09-14",2.001,2.001,1.9944,2.001,288800.0],["1993-09-15",2.001,2.001,1.9879,2.001,295600.0],["1993-09-16",2.001,2.0142,1.9944,2.0142,400000.0],["1993-09-17",2.001,2.0142,1.9944,2.0142,489200.0],["1993-09-20",2.0076,2.0142,2.001,2.0076,280000.0],["1993-09-21",2.0076,2.0274,2.0076,2.0274,797200.0],["1993-09-22",2.0274,2.0339,1.9747,1.9879,634000.0],["1993-09-23",1.9879,1.9944,1.9747,1.9879,220800.0],["1993-09-24",1.9879,1.9944,1.9813,1.9813,624400.0],["1993-09-27",1.9813,2.001,1.9813,1.9944,646000.0],["1993-09-28",1.9944,2.0208,1.9944,2.0142,337200.0],["1993-09-29",2.0142,2.0274,2.001,2.001,150000.0],["1993-09-30",2.001,2.0076,1.9944,2.0076,290800.0],["1993-10-01",2.0076,2.0208,2.001,2.0076,570800.0],["1993-10-04",2.0165,2.0299,1.9897,2.0031,1570800.0],["1993-10-05",2.0031,2.0031,1.9696,1.983,1567600.0],["1993-10-06",1.983,1.9897,1.9696,1.983,105600.0],["1993-10-07",1.983,1.983,1.9696,1.9696,253200.0],["1993-10-08",1.9696,1.9696,1.9629,1.9696,178000.0],["1993-10-11",1.9629,1.9629,1.9294,1.9428,168800.0],["1993-10-12",1.9294,1.9294,1.9026,1.9026,508400.0],["1993-10-13",1.9026,1.9093,1.8758,1.9093,936800.0],["1993-10-14",1.9093,1.9227,1.9026,1.9227,316800.0],["1993-10-15",1.9428,1.983,1.9361,1.9696,472800.0],["1993-10-18",1.9763,1.9763,1.9361,1.9361,497600.0],["1993-10-19",1.9361,1.9428,1.9227,1.9227,497200.0],["1993-10-20",1.916,1.9227,1.9026,1.916,288000.0],["1993-10-21",1.9093,1.916,1.9026,1.916,225200.0],["1993-10-22",1.9026,1.916,1.9026,1.9026,174800.0],["1993-10-25",1.9026,1.9093,1.8624,1.8892,586400.0],["1993-10-26",1.8825,1.8892,1.8691,1.8758,342000.0],["1993-10-27",1.8624,1.8758,1.8557,1.8758,176400.0],["1993-10-28",1.8758,1.8959,1.8624,1.8825,128400.0],["1993-10-29",1.8825,1.9093,1.8825,1.9093,230000.0],["1993-11-01",1.9026,1.916,1.8959,1.916,390800.0],["1993-11-02",1.9093,1.9093,1.8959,1.9026,782400.0],["1993-11-03",1.8892,1.8892,1.8222,1.8423,504000.0],["1993-11-04",1.849,1.8624,1.8289,1.8289,386800.0],["1993-11-05",1.8222,1.8222,1.782,1.8021,342000.0],["1993-11-08",1.8155,1.8222,1.8088,1.8222,247200.0],["1993-11-09",1.8356,1.8356,1.7954,1.8088,216000.0],["1993-11-10",1.8021,1.8088,1.8021,1.8088,270000.0],["1993-11-11",1.8021,1.8088,1.7954,1.8021,317200.0],["1993-11-12",1.7954,1.8021,1.7954,1.8021,167600.0],["1993-11-15",1.7954,1.8021,1.7753,1.7753,342800.0],["1993-11-16",1.782,1.7887,1.7686,1.782,414400.0],["1993-11-17",1.7887,1.7954,1.782,1.7887,222400.0],["1993-11-18",1.7887,1.7887,1.7753,1.7753,262000.0],["1993-11-19",1.7887,1.7887,1.7686,1.7686,225600.0],["1993-11-22",1.7686,1.782,1.7619,1.782,189200.0],["1993-11-23",1.782,1.8289,1.782,1.8222,681600.0],["1993-11-24",1.8222,1.8557,1.8222,1.8557,586000.0],["1993-11-26",1.8557,1.8624,1.849,1.8557,121600.0],["1993-11-29",1.8691,1.8825,1.8624,1.8691,233600.0],["1993-11-30",1.8557,1.8758,1.8557,1.8624,231600.0],["1993-12-01",1.8624,1.8825,1.8624,1.8825,435200.0],["1993-12-02",1.8825,1.8825,1.8758,1.8825,282000.0],["1993-12-03",1.8892,1.9026,1.8825,1.9026,184800.0],["1993-12-06",1.8959,1.9227,1.8959,1.9227,148400.0],["1993-12-07",1.9227,1.9294,1.9093,1.9294,106400.0],["1993-12-08",1.9294,1.9294,1.9093,1.9093,200800.0],["1993-12-09",1.916,1.9361,1.916,1.916,191200.0],["1993-12-10",1.9227,1.9227,1.9026,1.9227,155200.0],["1993-12-13",1.9093,1.9294,1.8959,1.9294,376400.0],["1993-12-14",1.9294,1.9428,1.9294,1.9361,128400.0],["1993-12-15",1.9428,1.9629,1.9428,1.9562,384400.0],["1993-12-16",1.9562,1.9696,1.9562,1.9629,254800.0],["1993-12-17",1.9629,1.9763,1.9629,1.9629,138400.0],["1993-12-20",1.9696,1.9696,1.9629,1.9696,98400.0],["1993-12-21",1.9696,1.983,1.9629,1.9763,416000.0],["1993-12-22",1.9763,1.9763,1.9696,1.9763,148400.0],["1993-12-23",1.9696,1.9763,1.9696,1.9763,263200.0],["1993-12-27",1.9763,1.9763,1.9629,1.9763,28400.0],["1993-12-28",1.9696,1.9897,1.9696,1.9897,181200.0],["1993-12-29",1.9897,1.9964,1.983,1.9964,367200.0],["1993-12-30",1.9897,1.9964,1.983,1.9897,153200.0],["1993-12-31",1.9897,1.9897,1.983,1.983,112000.0],["1994-01-03",1.983,1.9964,1.9763,1.983,873200.0],["1994-01-04",1.9851,1.992,1.9783,1.992,1165200.0],["1994-01-05",1.9988,2.0192,1.9988,1.9988,1227600.0],["1994-01-06",2.0056,2.0124,1.9851,1.992,314400.0],["1994-01-07",1.992,2.0124,1.992,2.0124,113600.0],["1994-01-10",1.9988,2.0056,1.9988,2.0056,95200.0],["1994-01-11",1.9988,2.0124,1.992,2.0056,546000.0],["1994-01-12",2.0124,2.0124,2.0056,2.0056,178000.0],["1994-01-13",2.0056,2.0056,1.9851,1.992,352000.0],["1994-01-14",1.9851,1.992,1.9715,1.9783,156800.0],["1994-01-17",1.9783,1.9783,1.9647,1.9715,153200.0],["1994-01-18",1.9715,1.9715,1.951,1.9579,300400.0],["1994-01-19",1.951,1.9579,1.9306,1.9442,229600.0],["1994-01-20",1.9306,1.9374,1.9306,1.9374,218400.0],["1994-01-21",1.9374,1.9374,1.9237,1.9306,269600.0],["1994-01-24",1.9237,1.9237,1.9101,1.9169,822800.0],["1994-01-25",1.9169,1.9169,1.876,1.9033,352400.0],["1994-01-26",1.8896,1.9374,1.8896,1.9374,339600.0],["1994-01-27",1.9374,1.9783,1.9237,1.9783,461200.0],["1994-01-28",1.9783,1.992,1.9715,1.9783,299200.0],["1994-01-31",1.992,1.992,1.9783,1.9851,249200.0],["1994-02-01",1.9783,1.992,1.9783,1.9851,123600.0],["1994-02-02",1.9851,1.9851,1.9715,1.9783,640800.0],["1994-02-03",1.9647,1.992,1.9579,1.992,291200.0],["1994-02-04",1.9783,1.9783,1.9237,1.9237,161600.0],["1994-02-07",1.9101,1.9237,1.8896,1.9033,318800.0],["1994-02-08",1.9033,1.9101,1.8965,1.9033,280400.0],["1994-02-09",1.9033,1.9237,1.9033,1.9169,371200.0],["1994-02-10",1.9237,1.9237,1.8965,1.9033,176800.0],["1994-02-11",1.8896,1.9033,1.8828,1.8828,191200.0],["1994-02-14",1.8896,1.8965,1.8828,1.8965,392400.0],["1994-02-15",1.8965,1.9169,1.8896,1.9033,196000.0],["1994-02-16",1.9101,1.9101,1.876,1.8828,125600.0],["1994-02-17",1.8828,1.9033,1.876,1.8828,111200.0],["1994-02-18",1.876,1.8828,1.8487,1.8487,178800.0],["1994-02-22",1.8351,1.8692,1.8282,1.8623,547600.0],["1994-02-23",1.8623,1.876,1.8419,1.8487,132800.0],["1994-02-24",1.8487,1.8555,1.8351,1.8419,171200.0],["1994-02-25",1.8555,1.8896,1.8555,1.8828,278400.0],["1994-02-28",1.8965,1.9374,1.8828,1.9169,1494800.0],["1994-03-01",1.9101,1.9101,1.876,1.8896,521200.0],["1994-03-02",1.876,1.9033,1.8623,1.9033,451200.0],["1994-03-03",1.8896,1.9169,1.8896,1.9101,548400.0],["1994-03-04",1.9101,1.9442,1.9033,1.9374,610400.0],["1994-03-07",1.9442,1.9647,1.9442,1.9579,256800.0],["1994-03-08",1.951,1.951,1.9169,1.9374,505200.0],["1994-03-09",1.9374,1.9715,1.9374,1.9647,1594000.0],["1994-03-10",1.9647,1.9647,1.9442,1.9442,144800.0],["1994-03-11",1.951,1.9647,1.9442,1.9579,461200.0],["1994-03-14",1.9579,1.9783,1.9579,1.9647,580000.0],["1994-03-15",1.9715,1.9783,1.951,1.951,227600.0],["1994-03-16",1.951,1.9647,1.9442,1.9647,256400.0],["1994-03-17",1.9579,1.9715,1.951,1.9715,90400.0],["1994-03-18",1.9715,1.9783,1.9579,1.9647,460800.0],["1994-03-21",1.9715,1.9715,1.951,1.9647,154800.0],["1994-03-22",1.9579,1.9783,1.9579,1.9715,158000.0],["1994-03-23",1.9647,1.9783,1.9647,1.9715,82400.0],["1994-03-24",1.9715,1.9715,1.9442,1.951,346400.0],["1994-03-25",1.9442,1.9442,1.9374,1.9374,295200.0],["1994-03-28",1.9374,1.951,1.9169,1.951,210000.0],["1994-03-29",1.951,1.951,1.9169,1.9169,170400.0],["1994-03-30",1.9237,1.9237,1.9033,1.9033,155200.0],["1994-03-31",1.9101,1.9101,1.8692,1.8896,789200.0],["1994-04-04",1.8919,1.8919,1.8571,1.8571,2062400.0],["1994-04-05",1.864,1.9127,1.864,1.9058,1646800.0],["1994-04-06",1.9058,1.9197,1.8919,1.8919,330800.0],["1994-04-07",1.8988,1.8988,1.8779,1.8919,238800.0],["1994-04-08",1.8849,1.8919,1.8779,1.8849,648800.0],["1994-04-11",1.8919,1.8919,1.871,1.871,97200.0],["1994-04-12",1.871,1.8919,1.871,1.8849,121200.0],["1994-04-13",1.8849,1.8849,1.864,1.871,311200.0],["1994-04-14",1.864,1.871,1.8432,1.8571,384400.0],["1994-04-15",1.8571,1.8919,1.8571,1.8849,200400.0],["1994-04-18",1.8919,1.8988,1.8779,1.8919,274400.0],["1994-04-19",1.8988,1.9058,1.8919,1.9058,124800.0],["1994-04-20",1.9058,1.9405,1.8988,1.9405,685600.0],["1994-04-21",1.9475,1.9753,1.9475,1.9614,232000.0],["1994-04-22",1.9545,1.9614,1.9266,1.9266,168000.0],["1994-04-25",1.9266,1.9405,1.9266,1.9336,130000.0],["1994-04-26",1.9266,1.9266,1.9127,1.9266,227200.0],["1994-04-28",1.9127,1.9127,1.8919,1.8919,122400.0],["1994-04-29",1.8849,1.9405,1.8849,1.9405,233200.0],["1994-05-02",1.9475,1.9614,1.9475,1.9475,397200.0],["1994-05-03",1.9405,1.9475,1.9336,1.9475,444000.0],["1994-05-04",1.9405,1.9405,1.9336,1.9405,262400.0],["1994-05-05",1.9405,1.9475,1.9336,1.9475,176000.0],["1994-05-06",1.9475,1.9475,1.8919,1.8988,162000.0],["1994-05-09",1.8849,1.8849,1.8432,1.8501,278400.0],["1994-05-10",1.8501,1.8571,1.7736,1.7806,414000.0],["1994-05-11",1.7806,1.7806,1.6971,1.711,2143600.0],["1994-05-12",1.7249,1.7249,1.711,1.7249,454000.0],["1994-05-13",1.718,1.7319,1.711,1.7249,302800.0],["1994-05-16",1.718,1.7319,1.6971,1.7319,318800.0],["1994-05-17",1.718,1.7319,1.711,1.711,423200.0],["1994-05-18",1.718,1.7249,1.6971,1.7249,435200.0],["1994-05-19",1.7249,1.7528,1.711,1.7458,339200.0],["1994-05-20",1.7319,1.7319,1.7041,1.718,294400.0],["1994-05-23",1.711,1.718,1.6902,1.718,166800.0],["1994-05-24",1.718,1.7319,1.711,1.7249,372800.0],["1994-05-25",1.718,1.7458,1.718,1.7458,356800.0],["1994-05-26",1.7388,1.7528,1.7319,1.7319,200000.0],["1994-05-27",1.7249,1.7319,1.711,1.718,203200.0],["1994-05-31",1.7249,1.7249,1.711,1.711,124400.0],["1994-06-01",1.711,1.718,1.7041,1.711,254400.0],["1994-06-02",1.7041,1.711,1.6971,1.711,652800.0],["1994-06-03",1.7041,1.7319,1.7041,1.7249,100800.0],["1994-06-06",1.7319,1.7458,1.7319,1.7388,191600.0],["1994-06-07",1.7319,1.7388,1.7319,1.7319,132800.0],["1994-06-08",1.7319,1.7458,1.7319,1.7319,133200.0],["1994-06-09",1.7319,1.7388,1.7249,1.7249,224000.0],["1994-06-10",1.7249,1.7458,1.7249,1.7458,110400.0],["1994-06-13",1.7458,1.7458,1.7319,1.7388,136000.0],["1994-06-14",1.7388,1.7388,1.7249,1.7319,118800.0],["1994-06-15",1.7388,1.7458,1.7249,1.7249,145200.0],["1994-06-16",1.7249,1.7388,1.7249,1.7319,110800.0],["1994-06-17",1.7388,1.7388,1.7041,1.7041,182400.0],["1994-06-20",1.7041,1.711,1.6762,1.6902,188800.0],["1994-06-21",1.6902,1.6971,1.6623,1.6693,356000.0],["1994-06-22",1.6762,1.6902,1.6762,1.6762,323600.0],["1994-06-23",1.6762,1.6832,1.6484,1.6484,435200.0],["1994-06-24",1.6484,1.6554,1.6345,1.6484,219200.0],["1994-06-27",1.6484,1.6693,1.6415,1.6623,168000.0],["1994-06-28",1.6693,1.6693,1.6484,1.6623,232000.0],["1994-06-29",1.6554,1.6762,1.6554,1.6693,220000.0],["1994-06-30",1.6693,1.6902,1.6693,1.6902,1534400.0],["1994-07-01",1.6924,1.7138,1.6853,1.7138,223600.0],["1994-07-05",1.7138,1.7209,1.6995,1.7138,728400.0],["1994-07-06",1.7138,1.728,1.7067,1.7209,867200.0],["1994-07-07",1.728,1.7493,1.728,1.7493,2022000.0],["1994-07-08",1.7422,1.7422,1.728,1.728,406400.0],["1994-07-11",1.728,1.728,1.7138,1.7209,291600.0],["1994-07-12",1.728,1.7493,1.728,1.7493,93600.0],["1994-07-13",1.7422,1.7635,1.7422,1.7493,79200.0],["1994-07-14",1.7564,1.7778,1.7564,1.7635,148400.0],["1994-07-15",1.7635,1.7707,1.7635,1.7707,59600.0],["1994-07-18",1.7635,1.7635,1.7564,1.7635,69600.0],["1994-07-19",1.7564,1.7778,1.7564,1.7778,279600.0],["1994-07-20",1.7778,1.7849,1.7707,1.7849,105200.0],["1994-07-21",1.7778,1.7778,1.7635,1.7635,166800.0],["1994-07-22",1.7707,1.7707,1.7493,1.7635,84000.0],["1994-07-25",1.7493,1.7991,1.7493,1.792,220400.0],["1994-07-26",1.792,1.792,1.7849,1.792,98800.0],["1994-07-27",1.7849,1.792,1.7778,1.792,137200.0],["1994-07-28",1.792,1.792,1.7849,1.7849,51600.0],["1994-07-29",1.7849,1.8204,1.7849,1.8133,209600.0],["1994-08-01",1.8275,1.8702,1.8275,1.8702,740000.0],["1994-08-02",1.8702,1.9129,1.8702,1.9129,262000.0],["1994-08-03",1.9058,1.92,1.8915,1.8915,398000.0],["1994-08-04",1.8987,1.8987,1.8702,1.8702,733600.0],["1994-08-05",1.8631,1.8631,1.8489,1.856,684400.0],["1994-08-08",1.856,1.8844,1.856,1.8773,202000.0],["1994-08-09",1.8773,1.8987,1.8773,1.8915,434400.0],["1994-08-10",1.8915,1.8986,1.8702,1.8844,3249200.0],["1994-08-11",1.8844,1.9129,1.8773,1.8773,259200.0],["1994-08-12",1.8844,1.9058,1.8844,1.8986,143600.0],["1994-08-15",1.9058,1.9058,1.8986,1.9058,135200.0],["1994-08-16",1.9058,1.9129,1.9058,1.9129,276800.0],["1994-08-17",1.9058,1.9271,1.9058,1.9271,459200.0],["1994-08-18",1.9129,1.9129,1.9058,1.9129,236000.0],["1994-08-19",1.9058,1.9271,1.9058,1.9129,306800.0],["1994-08-22",1.92,1.92,1.8844,1.8915,129600.0],["1994-08-23",1.8915,1.9129,1.8844,1.9129,334000.0],["1994-08-24",1.9129,1.92,1.8986,1.9058,973200.0],["1994-08-25",1.9058,1.92,1.8987,1.9129,476400.0],["1994-08-26",1.92,1.9342,1.92,1.9271,1072400.0],["1994-08-29",1.9271,1.9271,1.92,1.92,415200.0],["1994-08-30",1.92,1.9342,1.92,1.9342,202800.0],["1994-08-31",1.9342,1.9555,1.9342,1.9484,513200.0],["1994-09-01",1.9413,1.9484,1.9342,1.9413,244400.0],["1994-09-02",1.9413,1.9413,1.92,1.92,169600.0],["1994-09-06",1.9129,1.9129,1.8915,1.8915,149200.0],["1994-09-07",1.8986,1.9058,1.8915,1.8986,463600.0],["1994-09-08",1.9129,1.9129,1.9058,1.9058,136000.0],["1994-09-09",1.8987,1.9058,1.8844,1.8915,124400.0],["1994-09-12",1.8844,1.8915,1.8773,1.8773,307600.0],["1994-09-13",1.8773,1.8844,1.8631,1.8773,297600.0],["1994-09-14",1.8631,1.8773,1.8631,1.8773,83200.0],["1994-09-15",1.8702,1.8773,1.8631,1.8702,115200.0],["1994-09-16",1.8631,1.8631,1.856,1.8631,247200.0],["1994-09-19",1.856,1.8631,1.856,1.856,257200.0],["1994-09-20",1.856,1.856,1.8347,1.8489,164800.0],["1994-09-21",1.8489,1.8702,1.8489,1.8702,218800.0],["1994-09-22",1.8702,1.8773,1.8631,1.8773,91600.0],["1994-09-23",1.8773,1.8773,1.8631,1.8773,368800.0],["1994-09-26",1.8702,1.8844,1.8702,1.8844,336800.0],["1994-09-27",1.8844,1.8915,1.8773,1.8844,98000.0],["1994-09-28",1.8844,1.8986,1.8844,1.8986,311600.0],["1994-09-29",1.8844,1.9129,1.8844,1.9129,6120400.0],["1994-09-30",1.9058,1.9342,1.9058,1.92,488400.0],["1994-10-03",1.9296,1.9296,1.9078,1.9151,839600.0],["1994-10-04",1.9078,1.9151,1.9005,1.9005,934400.0],["1994-10-05",1.9005,1.9078,1.8933,1.9078,94000.0],["1994-10-06",1.9005,1.9151,1.9005,1.9078,163200.0],["1994-10-07",1.9078,1.9223,1.9078,1.9223,8102000.0],["1994-10-10",1.9296,1.9441,1.9223,1.9368,183600.0],["1994-10-11",1.9368,1.9586,1.9368,1.9513,131200.0],["1994-10-12",1.9586,1.9586,1.9441,1.9513,122400.0],["1994-10-13",1.9513,1.9658,1.9513,1.9658,85600.0],["1994-10-14",1.9658,1.9658,1.9586,1.9586,58400.0],["1994-10-17",1.9586,1.9658,1.9513,1.9513,110400.0],["1994-10-18",1.9441,1.9513,1.9441,1.9513,78000.0],["1994-10-19",1.9441,1.9586,1.9441,1.9513,135600.0],["1994-10-20",1.9441,1.9441,1.9368,1.9441,92400.0],["1994-10-21",1.9368,1.9368,1.9223,1.9368,169600.0],["1994-10-24",1.9223,1.9368,1.9151,1.9296,219200.0],["1994-10-25",1.9296,1.9586,1.9296,1.9586,308800.0],["1994-10-26",1.9513,1.9513,1.9223,1.9223,313200.0],["1994-10-27",1.9223,1.9296,1.9151,1.9296,201200.0],["1994-10-28",1.9296,1.9441,1.9296,1.9368,163600.0],["1994-10-31",1.9513,1.9586,1.9441,1.9586,115600.0],["1994-11-01",1.9513,1.9658,1.9513,1.9586,258000.0],["1994-11-02",1.9586,1.9731,1.9586,1.9658,372400.0],["1994-11-03",1.9658,1.9803,1.9658,1.9803,205200.0],["1994-11-04",1.9731,1.9876,1.9658,1.9731,236400.0],["1994-11-07",1.9731,1.9731,1.9586,1.9658,300800.0],["1994-11-08",1.9731,1.9731,1.9513,1.9513,236800.0],["1994-11-09",1.9513,1.9586,1.9223,1.9223,138000.0],["1994-11-10",1.9223,1.9368,1.9151,1.9223,71600.0],["1994-11-11",1.9151,1.9151,1.8933,1.9151,121600.0],["1994-11-14",1.9151,1.9151,1.9078,1.9078,90400.0],["1994-11-15",1.9151,1.9151,1.886,1.9005,151200.0],["1994-11-16",1.886,1.9005,1.8788,1.8788,360000.0],["1994-11-17",1.8788,1.886,1.8715,1.886,66800.0],["1994-11-18",1.886,1.886,1.8643,1.8643,430000.0],["1994-11-21",1.857,1.8715,1.857,1.8643,124000.0],["1994-11-22",1.8643,1.8788,1.857,1.8643,738800.0],["1994-11-23",1.8643,1.8933,1.8643,1.8933,114800.0],["1994-11-25",1.886,1.9151,1.886,1.9078,68000.0],["1994-11-28",1.9078,1.9151,1.9005,1.9151,182800.0],["1994-11-29",1.9151,1.9151,1.8933,1.8933,67600.0],["1994-11-30",1.9005,1.9368,1.9005,1.9078,278400.0],["1994-12-01",1.9005,1.9151,1.8933,1.8933,142000.0],["1994-12-02",1.8933,1.9151,1.8933,1.9078,132400.0],["1994-12-05",1.9005,1.9151,1.9005,1.9078,63600.0],["1994-12-06",1.9151,1.9151,1.8933,1.9005,112800.0],["1994-12-07",1.9005,1.9151,1.8933,1.9151,68800.0],["1994-12-08",1.9078,1.9368,1.9078,1.9223,161200.0],["1994-12-09",1.9151,1.9223,1.9005,1.9151,98400.0],["1994-12-12",1.9151,1.9296,1.9078,1.9151,43200.0],["1994-12-13",1.9078,1.9368,1.9005,1.9296,111200.0],["1994-12-14",1.9368,1.9586,1.9368,1.9586,131600.0],["1994-12-15",1.9441,1.9513,1.9368,1.9513,109600.0],["1994-12-16",1.9368,1.9441,1.9296,1.9368,132400.0],["1994-12-19",1.9441,1.9441,1.9005,1.9005,111200.0],["1994-12-20",1.9005,1.9151,1.886,1.9151,198400.0],["1994-12-21",1.9078,1.9441,1.9078,1.9296,113200.0],["1994-12-22",1.9296,1.9513,1.9223,1.9223,93600.0],["1994-12-23",1.9223,1.9368,1.9151,1.9368,95600.0],["1994-12-27",1.9296,1.9296,1.9078,1.9151,260000.0],["1994-12-28",1.9151,1.9296,1.9151,1.9151,376400.0],["1994-12-29",1.9151,1.9223,1.9151,1.9151,14488000.0],["1994-12-30",1.9223,1.9368,1.9187,1.9223,307600.0],["1995-01-03",1.9223,1.9368,1.9151,1.9296,511200.0],["1995-01-04",1.9393,1.9467,1.9393,1.9467,746400.0],["1995-01-05",1.9467,1.9615,1.9393,1.9541,784400.0],["1995-01-06",1.9541,1.9689,1.9541,1.9615,123200.0],["1995-01-09",1.9541,1.9689,1.9541,1.9541,150000.0],["1995-01-10",1.9615,1.9763,1.9541,1.9615,225200.0],["1995-01-11",1.9615,1.9763,1.9393,1.9467,167200.0],["1995-01-12",1.9541,1.9541,1.9282,1.9467,110400.0],["1995-01-13",1.9541,1.9837,1.9467,1.9837,165200.0],["1995-01-16",1.9837,1.9985,1.9763,1.9985,156800.0],["1995-01-17",1.9911,2.0282,1.9763,2.0282,684400.0],["1995-01-18",2.0133,2.0282,1.9985,2.0208,204000.0],["1995-01-19",2.0134,2.0282,2.0134,2.0282,205200.0],["1995-01-20",2.0208,2.0282,2.0134,2.0134,752400.0],["1995-01-23",2.0133,2.0133,1.9837,1.9985,94000.0],["1995-01-24",2.0059,2.043,1.9911,2.043,390000.0],["1995-01-25",2.0356,2.0504,2.0282,2.043,244000.0],["1995-01-26",2.043,2.0726,2.043,2.0726,150800.0],["1995-01-27",2.0652,2.08,2.0578,2.0726,193600.0],["1995-01-30",2.0726,2.0948,2.0652,2.0652,543200.0],["1995-01-31",2.0726,2.1022,2.0578,2.0874,180400.0],["1995-02-01",2.0948,2.1096,2.08,2.1022,79600.0],["1995-02-02",2.1022,2.1318,2.0948,2.117,850000.0],["1995-02-03",2.117,2.1318,2.117,2.1318,316000.0],["1995-02-06",2.1244,2.1392,2.117,2.1392,198800.0],["1995-02-07",2.1318,2.1392,2.1318,2.1318,282800.0],["1995-02-08",2.1244,2.1466,2.1244,2.1466,314000.0],["1995-02-09",2.1392,2.1466,2.117,2.1244,290800.0],["1995-02-10",2.1096,2.1244,2.1096,2.117,78000.0],["1995-02-13",2.1096,2.117,2.0948,2.0948,210400.0],["1995-02-14",2.0948,2.0948,2.0726,2.0726,637200.0],["1995-02-15",2.0726,2.0948,2.0726,2.0948,252400.0],["1995-02-16",2.0874,2.0948,2.08,2.0874,80800.0],["1995-02-17",2.08,2.08,2.0652,2.0726,290000.0],["1995-02-21",2.0652,2.0874,2.0652,2.0874,133200.0],["1995-02-22",2.08,2.1096,2.08,2.1096,178800.0],["1995-02-23",2.1022,2.117,2.0948,2.0948,83200.0],["1995-02-24",2.1022,2.1022,2.08,2.0874,54800.0],["1995-02-27",2.08,2.0874,2.0652,2.0652,103200.0],["1995-02-28",2.0578,2.0948,2.043,2.0948,463200.0],["1995-03-01",2.0874,2.0874,2.0652,2.0726,128800.0],["1995-03-02",2.0578,2.0652,2.0504,2.0504,112000.0],["1995-03-03",2.0578,2.0578,2.0282,2.0282,96800.0],["1995-03-06",2.0208,2.0208,2.0059,2.0208,102800.0],["1995-03-07",2.0282,2.043,2.0059,2.0208,106800.0],["1995-03-08",2.0133,2.0282,1.9985,1.9985,131200.0],["1995-03-09",2.0059,2.0134,1.9985,2.0134,171600.0],["1995-03-10",2.0282,2.043,2.0282,2.0356,158000.0],["1995-03-13",2.0282,2.043,2.0282,2.0356,128000.0],["1995-03-14",2.0356,2.0504,2.0356,2.0504,165600.0],["1995-03-15",2.043,2.043,2.0208,2.043,253200.0],["1995-03-16",2.043,2.0578,2.0356,2.0578,104800.0],["1995-03-17",2.0578,2.0578,2.0282,2.0356,172800.0],["1995-03-20",2.0356,2.0356,2.0059,2.0059,86000.0],["1995-03-21",2.0133,2.0133,1.9911,1.9911,166800.0],["1995-03-22",1.9911,2.0059,1.9763,1.9837,100800.0],["1995-03-23",1.9837,1.9911,1.9689,1.9837,99600.0],["1995-03-24",1.9911,2.0133,1.9911,2.0059,417600.0],["1995-03-27",2.0059,2.0208,1.9985,2.0134,72000.0],["1995-03-28",2.0208,2.0208,1.9985,2.0059,156400.0],["1995-03-29",2.0133,2.0356,2.0059,2.0208,208400.0],["1995-03-30",2.0133,2.0356,2.0133,2.0356,190400.0],["1995-03-31",2.0356,2.0356,2.0134,2.0282,120000.0],["1995-04-03",2.0208,2.043,2.0059,2.0059,338000.0],["1995-04-04",2.0084,2.0461,2.0084,2.0235,946400.0],["1995-04-05",2.031,2.0688,2.031,2.0688,860400.0],["1995-04-06",2.0688,2.0688,2.0461,2.0537,236000.0],["1995-04-07",2.0612,2.0612,2.0461,2.0461,187600.0],["1995-04-10",2.031,2.0461,2.0235,2.031,638400.0],["1995-04-11",2.031,2.0461,2.031,2.0386,169200.0],["1995-04-12",2.0461,2.0688,2.0386,2.0612,80000.0],["1995-04-13",2.0537,2.0537,2.031,2.031,94800.0],["1995-04-17",2.031,2.0612,2.031,2.0461,235600.0],["1995-04-18",2.0386,2.0461,2.031,2.0386,171600.0],["1995-04-19",2.0386,2.0537,2.0386,2.0386,166000.0],["1995-04-20",2.0461,2.0612,2.0386,2.0537,176000.0],["1995-04-21",2.0612,2.0688,2.0537,2.0537,152800.0],["1995-04-24",2.0537,2.0763,2.0461,2.0688,176800.0],["1995-04-25",2.0688,2.0839,2.0612,2.0688,736000.0],["1995-04-26",2.0688,2.0914,2.0688,2.0688,580800.0],["1995-04-27",2.0688,2.0763,2.0537,2.0688,87600.0],["1995-04-28",2.0914,2.0914,2.0537,2.0763,115200.0],["1995-05-01",2.0914,2.0914,2.0688,2.0763,533600.0],["1995-05-02",2.0688,2.0763,2.031,2.031,307200.0],["1995-05-03",2.0235,2.031,2.0235,2.0235,485200.0],["1995-05-04",2.0235,2.0461,2.0235,2.0461,177600.0],["1995-05-05",2.0461,2.0914,2.0461,2.0914,196800.0],["1995-05-08",2.0839,2.0839,2.0688,2.0688,80000.0],["1995-05-09",2.0688,2.0763,2.0688,2.0688,92800.0],["1995-05-10",2.0688,2.0688,2.0537,2.0612,167600.0],["1995-05-11",2.0612,2.0612,2.0461,2.0537,225200.0],["1995-05-12",2.0461,2.0688,2.0461,2.0537,136400.0],["1995-05-15",2.0537,2.0612,2.0537,2.0537,260800.0],["1995-05-16",2.0612,2.0688,2.0537,2.0612,128000.0],["1995-05-17",2.0612,2.0612,2.0537,2.0537,322400.0],["1995-05-18",2.0612,2.0612,2.0386,2.0461,146000.0],["1995-05-19",2.0386,2.0386,2.0235,2.0386,80800.0],["1995-05-22",2.031,2.0612,2.031,2.0461,55200.0],["1995-05-23",2.0461,2.0537,2.0386,2.0537,72800.0],["1995-05-24",2.0461,2.0612,2.0461,2.0537,173200.0],["1995-05-25",2.0537,2.0763,2.0461,2.0688,72400.0],["1995-05-26",2.0839,2.0914,2.0763,2.0839,118800.0],["1995-05-30",2.0839,2.0914,2.0688,2.0839,182000.0],["1995-05-31",2.0839,2.1292,2.0839,2.1292,474800.0],["1995-06-01",2.1292,2.1443,2.1216,2.1367,295600.0],["1995-06-02",2.1443,2.1594,2.1367,2.1518,196000.0],["1995-06-05",2.1669,2.1896,2.1594,2.1896,310400.0],["1995-06-06",2.182,2.1971,2.182,2.1896,330000.0],["1995-06-07",2.1896,2.1896,2.1669,2.1669,615200.0],["1995-06-08",2.1594,2.1669,2.1443,2.1443,336000.0],["1995-06-09",2.1367,2.1367,2.1065,2.1141,107200.0],["1995-06-12",2.1216,2.1443,2.1216,2.1367,162000.0],["1995-06-13",2.1443,2.1518,2.1216,2.1292,321600.0],["1995-06-14",2.1292,2.1292,2.1141,2.1216,98000.0],["1995-06-15",2.1292,2.1292,2.099,2.1065,313600.0],["1995-06-16",2.099,2.099,2.0914,2.099,154800.0],["1995-06-19",2.099,2.1065,2.0914,2.099,521200.0],["1995-06-20",2.0914,2.099,2.0839,2.0839,386400.0],["1995-06-21",2.0839,2.0914,2.0763,2.0839,158000.0],["1995-06-22",2.0839,2.1216,2.0839,2.1216,363200.0],["1995-06-23",2.1141,2.1216,2.1065,2.1216,260400.0],["1995-06-26",2.1216,2.1292,2.1141,2.1141,197600.0],["1995-06-27",2.1216,2.1216,2.099,2.1065,199200.0],["1995-06-28",2.1141,2.1443,2.1141,2.1367,184400.0],["1995-06-29",2.1367,2.1443,2.1292,2.1292,262000.0],["1995-06-30",2.1367,2.1405,2.1065,2.1216,168800.0],["1995-07-03",2.1141,2.1292,2.1065,2.1292,105600.0],["1995-07-05",2.1292,2.1367,2.1141,2.1367,839200.0],["1995-07-06",2.1238,2.1238,2.1007,2.1084,969200.0],["1995-07-07",2.1161,2.1469,2.1161,2.1238,991600.0],["1995-07-10",2.1238,2.1238,2.093,2.093,272800.0],["1995-07-11",2.093,2.1084,2.0776,2.093,240000.0],["1995-07-12",2.1007,2.1161,2.0853,2.1084,627600.0],["1995-07-13",2.1161,2.1315,2.1084,2.1315,178400.0],["1995-07-14",2.1238,2.1238,2.1007,2.1007,138000.0],["1995-07-17",2.1084,2.1161,2.1084,2.1084,98800.0],["1995-07-18",2.1007,2.1161,2.1007,2.1084,886800.0],["1995-07-19",2.1084,2.1238,2.093,2.093,777200.0],["1995-07-20",2.1007,2.1007,2.0776,2.093,173600.0],["1995-07-21",2.0853,2.093,2.0776,2.0776,371200.0],["1995-07-24",2.0853,2.1007,2.0699,2.0776,217600.0],["1995-07-25",2.0776,2.1084,2.0699,2.0853,860800.0],["1995-07-26",2.0776,2.093,2.0699,2.0699,292000.0],["1995-07-27",2.0776,2.093,2.0776,2.093,169200.0],["1995-07-28",2.093,2.093,2.0776,2.0853,176000.0],["1995-07-31",2.093,2.093,2.0699,2.093,102000.0],["1995-08-01",2.0853,2.093,2.0699,2.0853,399200.0],["1995-08-02",2.1007,2.1084,2.0853,2.093,325600.0],["1995-08-03",2.093,2.093,2.0776,2.0776,96000.0],["1995-08-04",2.0853,2.093,2.0776,2.093,298800.0],["1995-08-07",2.093,2.1084,2.0699,2.0699,201600.0],["1995-08-08",2.0776,2.0853,2.0699,2.0776,290000.0],["1995-08-09",2.0853,2.093,2.0776,2.093,410000.0],["1995-08-10",2.093,2.093,2.0776,2.0776,91600.0],["1995-08-11",2.0853,2.093,2.0699,2.0699,170800.0],["1995-08-14",2.0699,2.0853,2.0699,2.0853,112400.0],["1995-08-15",2.093,2.093,2.0776,2.0776,408400.0],["1995-08-16",2.0853,2.1238,2.0776,2.1238,482000.0],["1995-08-17",2.1315,2.1469,2.1238,2.1392,203600.0],["1995-08-18",2.1392,2.1469,2.1315,2.1315,298000.0],["1995-08-21",2.1469,2.1623,2.1392,2.1469,216000.0],["1995-08-22",2.1546,2.17,2.1469,2.17,609200.0],["1995-08-23",2.17,2.1853,2.17,2.1777,219200.0],["1995-08-24",2.1777,2.193,2.1777,2.193,412400.0],["1995-08-25",2.2007,2.2084,2.193,2.2007,3434400.0],["1995-08-28",2.2007,2.2046,2.1853,2.193,279600.0],["1995-08-29",2.193,2.193,2.1623,2.1777,424400.0],["1995-08-30",2.1777,2.1853,2.1546,2.1777,228400.0],["1995-08-31",2.17,2.1777,2.1623,2.1777,175200.0],["1995-09-01",2.1777,2.1777,2.17,2.1777,224400.0],["1995-09-05",2.1777,2.1853,2.17,2.1777,398800.0],["1995-09-06",2.1853,2.1853,2.17,2.1777,201200.0],["1995-09-07",2.1853,2.193,2.17,2.17,160000.0],["1995-09-08",2.1777,2.1853,2.17,2.17,247600.0],["1995-09-11",2.1623,2.1853,2.1546,2.1853,166800.0],["1995-09-12",2.1853,2.1853,2.17,2.1777,377600.0],["1995-09-13",2.193,2.193,2.1777,2.1853,189600.0],["1995-09-14",2.193,2.2161,2.193,2.2084,421600.0],["1995-09-15",2.2084,2.2238,2.2084,2.2238,332800.0],["1995-09-18",2.2161,2.2238,2.2007,2.2238,201600.0],["1995-09-19",2.2238,2.2392,2.2238,2.2392,299600.0],["1995-09-20",2.2315,2.2469,2.2315,2.2392,94400.0],["1995-09-21",2.2469,2.2469,2.2315,2.2315,168000.0],["1995-09-22",2.2315,2.2469,2.2315,2.2469,158400.0],["1995-09-25",2.2392,2.2469,2.2315,2.2392,162800.0],["1995-09-26",2.2392,2.2854,2.2392,2.2854,348400.0],["1995-09-27",2.2777,2.2931,2.27,2.2931,174000.0],["1995-09-28",2.2931,2.3162,2.2854,2.3085,203600.0],["1995-09-29",2.3085,2.3392,2.3085,2.3162,194800.0],["1995-10-02",2.3085,2.37,2.3085,2.3316,162400.0],["1995-10-03",2.3239,2.3469,2.3085,2.3469,218400.0],["1995-10-04",2.3316,2.3469,2.3316,2.3469,1289600.0],["1995-10-05",2.3103,2.3416,2.3103,2.3338,947200.0],["1995-10-06",2.3338,2.3573,2.326,2.3494,881600.0],["1995-10-09",2.3494,2.3494,2.326,2.3416,133600.0],["1995-10-10",2.3494,2.3651,2.326,2.3573,1570800.0],["1995-10-11",2.3651,2.3808,2.3651,2.3808,109200.0],["1995-10-12",2.3651,2.3886,2.3651,2.3886,248000.0],["1995-10-13",2.3886,2.3886,2.3808,2.3886,249200.0],["1995-10-16",2.3964,2.3964,2.3808,2.3886,196800.0],["1995-10-17",2.3808,2.3808,2.3651,2.3729,118000.0],["1995-10-18",2.3808,2.4121,2.3808,2.4121,613200.0],["1995-10-19",2.4121,2.4199,2.3964,2.4199,233200.0],["1995-10-20",2.4121,2.4278,2.4043,2.4278,152000.0],["1995-10-23",2.4199,2.4434,2.4121,2.4434,189600.0],["1995-10-24",2.4434,2.4513,2.4199,2.4434,363600.0],["1995-10-25",2.4591,2.4826,2.4513,2.4748,614800.0],["1995-10-26",2.4748,2.5139,2.4748,2.4982,368000.0],["1995-10-27",2.4904,2.5061,2.4669,2.5061,688400.0],["1995-10-30",2.4982,2.5061,2.4904,2.5061,291200.0],["1995-10-31",2.4982,2.5139,2.4982,2.5061,310000.0],["1995-11-01",2.4982,2.5217,2.4982,2.5139,596000.0],["1995-11-02",2.5139,2.5296,2.5061,2.5217,346400.0],["1995-11-03",2.5139,2.5217,2.5139,2.5139,101600.0],["1995-11-06",2.5061,2.5139,2.4982,2.4982,325200.0],["1995-11-07",2.5061,2.5061,2.4669,2.4669,338400.0],["1995-11-08",2.4748,2.4982,2.4748,2.4904,254400.0],["1995-11-09",2.4826,2.4904,2.4591,2.4591,161200.0],["1995-11-10",2.4669,2.4669,2.4434,2.4669,208400.0],["1995-11-13",2.4591,2.4904,2.4513,2.4904,194400.0],["1995-11-14",2.4826,2.4826,2.4748,2.4826,212800.0],["1995-11-15",2.4748,2.5061,2.4748,2.5061,138400.0],["1995-11-16",2.4982,2.5061,2.4826,2.4904,116400.0],["1995-11-17",2.4826,2.5139,2.4748,2.5061,193600.0],["1995-11-20",2.5139,2.5139,2.5061,2.5061,242000.0],["1995-11-21",2.5061,2.5217,2.5061,2.5139,157600.0],["1995-11-22",2.5139,2.5296,2.5139,2.5139,143600.0],["1995-11-24",2.5139,2.5217,2.5061,2.5217,65600.0],["1995-11-27",2.5139,2.5374,2.5139,2.5296,335600.0],["1995-11-28",2.5217,2.5374,2.5139,2.5374,141600.0],["1995-11-29",2.5296,2.5452,2.5296,2.5452,366400.0],["1995-11-30",2.5452,2.5452,2.5296,2.5374,120400.0],["1995-12-01",2.5374,2.5687,2.5296,2.5609,360800.0],["1995-12-04",2.5531,2.5844,2.5452,2.5844,363600.0],["1995-12-05",2.5766,2.6157,2.5766,2.6157,112400.0],["1995-12-06",2.6157,2.6314,2.6157,2.6157,110800.0],["1995-12-07",2.6079,2.6079,2.5844,2.5922,360400.0],["1995-12-08",2.5844,2.6079,2.5687,2.6001,84800.0],["1995-12-11",2.6001,2.6157,2.6001,2.6001,263200.0],["1995-12-12",2.5922,2.6001,2.5844,2.5922,111200.0],["1995-12-13",2.5844,2.6236,2.5844,2.6157,230000.0],["1995-12-14",2.6236,2.6392,2.6157,2.6236,161600.0],["1995-12-15",2.6079,2.6314,2.5922,2.6314,264800.0],["1995-12-18",2.6236,2.6549,2.6157,2.647,261200.0],["1995-12-19",2.6549,2.6862,2.6549,2.6862,158400.0],["1995-12-20",2.694,2.694,2.6314,2.647,248000.0],["1995-12-21",2.647,2.6862,2.647,2.6862,63200.0],["1995-12-22",2.6862,2.7097,2.6862,2.694,146000.0],["1995-12-26",2.7019,2.7097,2.7019,2.7097,268800.0],["1995-12-27",2.7097,2.7175,2.7019,2.7097,106000.0],["1995-12-28",2.7175,2.7332,2.7175,2.7175,688000.0],["1995-12-29",2.7254,2.7254,2.694,2.694,177600.0],["1996-01-02",2.694,2.7332,2.6901,2.7332,341600.0],["1996-01-03",2.7332,2.7332,2.694,2.694,464000.0],["1996-01-04",2.6862,2.7019,2.6862,2.694,382400.0],["1996-01-05",2.694,2.7097,2.6784,2.7097,512000.0],["1996-01-08",2.7043,2.7122,2.6963,2.7122,1463200.0],["1996-01-09",2.7122,2.7282,2.6963,2.7043,1918000.0],["1996-01-10",2.6963,2.7043,2.6725,2.6884,293200.0],["1996-01-11",2.6804,2.6884,2.6725,2.6804,204800.0],["1996-01-12",2.6884,2.6884,2.6566,2.6645,929600.0],["1996-01-15",2.6645,2.6645,2.6327,2.6645,124000.0],["1996-01-16",2.6645,2.6725,2.6566,2.6725,112000.0],["1996-01-17",2.6566,2.6725,2.6566,2.6566,202400.0],["1996-01-18",2.6645,2.6725,2.6566,2.6725,256800.0],["1996-01-19",2.6725,2.6725,2.6486,2.6645,246400.0],["1996-01-22",2.6645,2.6645,2.6566,2.6566,98400.0],["1996-01-23",2.6566,2.6804,2.6486,2.6804,248800.0],["1996-01-24",2.6725,2.6804,2.6725,2.6725,150800.0],["1996-01-25",2.6804,2.6804,2.6645,2.6804,170400.0],["1996-01-26",2.6645,2.6804,2.6486,2.6725,224400.0],["1996-01-29",2.6725,2.6804,2.6645,2.6804,184000.0],["1996-01-30",2.6725,2.6884,2.6725,2.6804,88000.0],["1996-01-31",2.6884,2.7043,2.6725,2.6725,299200.0],["1996-02-01",2.6645,2.6725,2.6645,2.6645,219600.0],["1996-02-02",2.6566,2.6645,2.6566,2.6566,130800.0],["1996-02-05",2.6486,2.6804,2.6486,2.6804,160000.0],["1996-02-06",2.6645,2.6804,2.6566,2.6725,166800.0],["1996-02-07",2.6645,2.6804,2.6645,2.6725,282800.0],["1996-02-08",2.6725,2.6804,2.6645,2.6804,411600.0],["1996-02-09",2.6725,2.6884,2.6725,2.6725,251600.0],["1996-02-12",2.6725,2.6804,2.6645,2.6725,120000.0],["1996-02-13",2.6725,2.6725,2.6407,2.6645,141600.0],["1996-02-14",2.6725,2.6725,2.6486,2.6645,272400.0],["1996-02-15",2.6566,2.6645,2.6486,2.6486,73200.0],["1996-02-16",2.6486,2.6566,2.6327,2.6566,322800.0],["1996-02-20",2.6486,2.6566,2.6009,2.6088,173600.0],["1996-02-21",2.6009,2.6248,2.6009,2.6248,69600.0],["1996-02-22",2.6248,2.6566,2.6168,2.6566,216800.0],["1996-02-23",2.6486,2.6566,2.6486,2.6486,292800.0],["1996-02-26",2.6407,2.6486,2.6248,2.6248,313200.0],["1996-02-27",2.6168,2.6407,2.6088,2.6248,126800.0],["1996-02-28",2.6327,2.6645,2.6327,2.6566,178800.0],["1996-02-29",2.6486,2.6566,2.6248,2.6248,1332800.0],["1996-03-01",2.6248,2.6327,2.6168,2.6248,59200.0],["1996-03-04",2.6248,2.6645,2.6248,2.6645,195600.0],["1996-03-05",2.6566,2.6645,2.6248,2.6248,88800.0],["1996-03-06",2.6168,2.6407,2.6088,2.6407,73600.0],["1996-03-07",2.6327,2.6407,2.6248,2.6327,70400.0],["1996-03-08",2.6168,2.6327,2.5929,2.5929,500400.0],["1996-03-11",2.577,2.585,2.5532,2.5691,168000.0],["1996-03-12",2.5611,2.5611,2.4975,2.5134,572400.0],["1996-03-13",2.5134,2.5134,2.5054,2.5134,170000.0],["1996-03-14",2.5054,2.5134,2.4736,2.4816,282000.0],["1996-03-15",2.4736,2.4975,2.4736,2.4736,210000.0],["1996-03-18",2.4816,2.5293,2.4736,2.5293,587200.0],["1996-03-19",2.5134,2.5293,2.5134,2.5293,283200.0],["1996-03-20",2.5293,2.5293,2.4975,2.5134,99600.0],["1996-03-21",2.5134,2.5134,2.4975,2.5054,155200.0],["1996-03-22",2.5134,2.5214,2.5134,2.5134,93600.0],["1996-03-25",2.5134,2.5293,2.5134,2.5214,331600.0],["1996-03-26",2.5134,2.5293,2.5134,2.5293,447200.0],["1996-03-27",2.5214,2.5373,2.5054,2.5293,110000.0],["1996-03-28",2.5293,2.5373,2.5134,2.5214,60400.0],["1996-03-29",2.5293,2.5373,2.5214,2.5373,98400.0],["1996-04-01",2.5373,2.5532,2.5293,2.5373,145600.0],["1996-04-02",2.5452,2.5452,2.5054,2.5214,118000.0],["1996-04-03",2.5214,2.5293,2.5054,2.5214,128400.0],["1996-04-04",2.5214,2.5214,2.4895,2.5054,64000.0],["1996-04-08",2.4838,2.4838,2.3867,2.4109,330000.0],["1996-04-09",2.419,2.4595,2.4109,2.4595,1680000.0],["1996-04-10",2.4514,2.4595,2.4271,2.4352,1550000.0],["1996-04-11",2.4352,2.4433,2.3867,2.4433,696000.0],["1996-04-12",2.4433,2.4676,2.4352,2.4595,561600.0],["1996-04-15",2.4595,2.4676,2.4433,2.4433,130800.0],["1996-04-16",2.4352,2.4595,2.4352,2.4514,396000.0],["1996-04-17",2.4433,2.4433,2.4352,2.4352,217200.0],["1996-04-18",2.4352,2.4595,2.4352,2.4595,105200.0],["1996-04-19",2.4595,2.4595,2.4271,2.4433,294000.0],["1996-04-22",2.4514,2.4595,2.4433,2.4595,84400.0],["1996-04-23",2.4595,2.4595,2.4352,2.4433,149200.0],["1996-04-24",2.4433,2.4514,2.4433,2.4433,74400.0],["1996-04-25",2.4433,2.4595,2.4433,2.4595,220000.0],["1996-04-26",2.4514,2.4514,2.4352,2.4352,86800.0],["1996-04-29",2.4271,2.4433,2.4109,2.4433,45200.0],["1996-04-30",2.4352,2.4433,2.4271,2.4433,85200.0],["1996-05-01",2.4433,2.4514,2.4352,2.4514,146800.0],["1996-05-02",2.4433,2.4595,2.4433,2.4514,203600.0],["1996-05-03",2.4433,2.4514,2.4433,2.4433,166000.0],["1996-05-06",2.4433,2.4595,2.4352,2.4433,232000.0],["1996-05-07",2.4514,2.4595,2.4029,2.4029,220400.0],["1996-05-08",2.3948,2.4271,2.3948,2.419,142800.0],["1996-05-09",2.4271,2.4514,2.4271,2.4514,137200.0],["1996-05-10",2.4595,2.4919,2.4595,2.4838,175600.0],["1996-05-13",2.4838,2.508,2.4838,2.4999,32000.0],["1996-05-14",2.4999,2.5323,2.4999,2.508,41200.0],["1996-05-15",2.508,2.5323,2.4919,2.4919,170400.0],["1996-05-16",2.4919,2.4919,2.4676,2.4838,92000.0],["1996-05-17",2.4757,2.4999,2.4757,2.4919,214400.0],["1996-05-20",2.4757,2.4919,2.4757,2.4838,58800.0],["1996-05-21",2.4838,2.4999,2.4838,2.4838,90400.0],["1996-05-22",2.4838,2.4919,2.4757,2.4919,94400.0],["1996-05-23",2.4999,2.508,2.4919,2.4919,174000.0],["1996-05-24",2.4999,2.5242,2.4999,2.508,172800.0],["1996-05-28",2.5161,2.5161,2.4999,2.508,180000.0],["1996-05-29",2.4999,2.5242,2.4919,2.5161,911600.0],["1996-05-30",2.5161,2.5161,2.4919,2.5161,486400.0],["1996-05-31",2.5161,2.5161,2.4676,2.4676,137600.0],["1996-06-03",2.4676,2.4757,2.4595,2.4595,39200.0],["1996-06-04",2.4676,2.4757,2.4514,2.4757,190400.0],["1996-06-05",2.4757,2.4919,2.4676,2.4757,170400.0],["1996-06-06",2.4838,2.4999,2.4757,2.4838,70000.0],["1996-06-07",2.4676,2.4676,2.4352,2.4433,164800.0],["1996-06-10",2.4433,2.4514,2.4352,2.4352,74400.0],["1996-06-11",2.4433,2.4595,2.4433,2.4433,167200.0],["1996-06-12",2.4433,2.4514,2.4433,2.4514,332800.0],["1996-06-13",2.4514,2.4514,2.4352,2.4433,87200.0],["1996-06-14",2.4433,2.4433,2.4271,2.4271,72000.0],["1996-06-17",2.419,2.4352,2.419,2.4352,87200.0],["1996-06-18",2.4271,2.4352,2.4271,2.4352,59600.0],["1996-06-19",2.4352,2.4433,2.4271,2.4352,77200.0],["1996-06-20",2.4271,2.4433,2.419,2.4271,609200.0],["1996-06-21",2.4433,2.4595,2.4352,2.4514,388400.0],["1996-06-24",2.4514,2.4676,2.4514,2.4676,111200.0],["1996-06-25",2.4595,2.4999,2.4514,2.4999,403200.0],["1996-06-26",2.4999,2.5161,2.4999,2.5161,330000.0],["1996-06-27",2.508,2.5161,2.4999,2.5161,450400.0],["1996-06-28",2.5242,2.5808,2.5242,2.5647,206800.0],["1996-07-01",2.5728,2.5889,2.5647,2.5808,98000.0],["1996-07-02",2.5808,2.597,2.5485,2.5566,36000.0],["1996-07-03",2.5647,2.597,2.5647,2.5889,306400.0],["1996-07-05",2.5808,2.5808,2.5242,2.5404,149600.0],["1996-07-08",2.5183,2.543,2.5101,2.5101,1974800.0],["1996-07-09",2.5101,2.543,2.5101,2.5266,1705200.0],["1996-07-10",2.5101,2.5348,2.5101,2.5348,272000.0],["1996-07-11",2.5513,2.5513,2.5348,2.543,203600.0],["1996-07-12",2.5348,2.5595,2.5348,2.5595,118400.0],["1996-07-15",2.5677,2.6006,2.5595,2.5595,214000.0],["1996-07-16",2.5513,2.5513,2.5266,2.5348,141200.0],["1996-07-17",2.5348,2.5677,2.5348,2.5513,1065600.0],["1996-07-18",2.5513,2.5595,2.543,2.5513,151200.0],["1996-07-19",2.5595,2.5595,2.5348,2.5348,149600.0],["1996-07-22",2.5348,2.5677,2.5348,2.5677,90000.0],["1996-07-23",2.5513,2.5595,2.5513,2.5513,128000.0],["1996-07-24",2.5513,2.5595,2.5348,2.5513,182400.0],["1996-07-25",2.5677,2.5924,2.5595,2.5595,352800.0],["1996-07-26",2.5595,2.6006,2.5595,2.5924,464800.0],["1996-07-29",2.5924,2.6089,2.5924,2.5924,476400.0],["1996-07-30",2.6006,2.6006,2.5924,2.6006,57600.0],["1996-07-31",2.6006,2.6006,2.5842,2.5842,314000.0],["1996-08-01",2.5924,2.6171,2.5924,2.6089,249600.0],["1996-08-02",2.6336,2.6418,2.6336,2.6418,1014800.0],["1996-08-05",2.6418,2.6747,2.6418,2.6665,742400.0],["1996-08-06",2.6747,2.6829,2.6418,2.6829,413600.0],["1996-08-07",2.6829,2.7159,2.6829,2.7076,294000.0],["1996-08-08",2.7076,2.7159,2.6912,2.6994,159200.0],["1996-08-09",2.7076,2.7076,2.6994,2.6994,75600.0],["1996-08-12",2.6912,2.7159,2.6912,2.7159,142400.0],["1996-08-13",2.7159,2.7159,2.6912,2.6912,414800.0],["1996-08-14",2.6912,2.6912,2.6665,2.6829,170800.0],["1996-08-15",2.6829,2.6912,2.6829,2.6912,71600.0],["1996-08-16",2.6912,2.7323,2.6912,2.7323,53200.0],["1996-08-19",2.7241,2.757,2.7076,2.757,117200.0],["1996-08-20",2.7488,2.7488,2.7323,2.7323,72000.0],["1996-08-21",2.7241,2.7241,2.7076,2.7241,284800.0],["1996-08-22",2.7323,2.7405,2.7241,2.7241,67200.0],["1996-08-23",2.7323,2.7323,2.7159,2.7159,48000.0],["1996-08-26",2.7241,2.7241,2.6912,2.6912,136000.0],["1996-08-27",2.6994,2.7159,2.6912,2.7076,140800.0],["1996-08-28",2.7159,2.7323,2.7076,2.7159,196400.0],["1996-08-29",2.7241,2.7241,2.6747,2.6747,136000.0],["1996-08-30",2.6829,2.6829,2.6336,2.6665,105200.0],["1996-09-03",2.6582,2.6665,2.6418,2.6582,82800.0],["1996-09-04",2.6582,2.6829,2.6336,2.6336,260000.0],["1996-09-05",2.6253,2.6336,2.6006,2.6253,464800.0],["1996-09-06",2.6418,2.6747,2.6336,2.6665,242400.0],["1996-09-09",2.6582,2.6747,2.6582,2.6665,64800.0],["1996-09-10",2.6665,2.6665,2.65,2.6665,84000.0],["1996-09-11",2.6582,2.6582,2.65,2.65,176400.0],["1996-09-12",2.6418,2.65,2.6418,2.65,112000.0],["1996-09-13",2.6582,2.7323,2.6582,2.7076,187200.0],["1996-09-16",2.7241,2.7241,2.6912,2.6994,142400.0],["1996-09-17",2.6912,2.6912,2.6747,2.6747,52000.0],["1996-09-18",2.6747,2.6747,2.6582,2.6582,57200.0],["1996-09-19",2.6582,2.6829,2.65,2.6829,189600.0],["1996-09-20",2.6747,2.6912,2.6665,2.6747,279600.0],["1996-09-23",2.6747,2.6747,2.6171,2.6418,166400.0],["1996-09-24",2.65,2.65,2.6253,2.6253,477600.0],["1996-09-25",2.6253,2.6253,2.6089,2.6089,869600.0],["1996-09-26",2.6089,2.65,2.6006,2.6253,211600.0],["1996-09-27",2.6253,2.6582,2.6171,2.6253,129200.0],["1996-09-30",2.6253,2.65,2.6253,2.6336,69200.0],["1996-10-01",2.6336,2.6582,2.6336,2.6582,72000.0],["1996-10-02",2.65,2.6829,2.65,2.65,94800.0],["1996-10-03",2.6665,2.6747,2.65,2.65,69600.0],["1996-10-04",2.6582,2.7076,2.6582,2.6747,282400.0],["1996-10-07",2.6747,2.6912,2.6747,2.6829,380800.0],["1996-10-08",2.6856,2.6856,2.6605,2.6605,1828800.0],["1996-10-09",2.6521,2.6689,2.6521,2.6605,1499600.0],["1996-10-10",2.6605,2.6772,2.6605,2.6605,35200.0],["1996-10-11",2.6689,2.6689,2.6605,2.6605,90400.0],["1996-10-14",2.6521,2.6605,2.6521,2.6521,25600.0],["1996-10-15",2.6521,2.6521,2.5936,2.5936,282400.0],["1996-10-16",2.6019,2.6019,2.5852,2.5852,129200.0],["1996-10-17",2.5768,2.5852,2.5517,2.5768,160000.0],["1996-10-18",2.5685,2.6187,2.5685,2.6187,148400.0],["1996-10-21",2.6019,2.6103,2.5768,2.5768,473200.0],["1996-10-22",2.5685,2.5768,2.5601,2.5601,410400.0],["1996-10-23",2.5685,2.5852,2.5685,2.5852,82800.0],["1996-10-24",2.5768,2.5768,2.5601,2.5768,234000.0],["1996-10-25",2.5768,2.5768,2.5601,2.5601,1244800.0],["1996-10-28",2.5601,2.6019,2.5601,2.6019,513200.0],["1996-10-29",2.6019,2.6019,2.5768,2.5852,78800.0],["1996-10-30",2.5936,2.6103,2.5936,2.6019,482800.0],["1996-10-31",2.6103,2.627,2.6019,2.6187,550400.0],["1996-11-01",2.6354,2.6605,2.627,2.6438,270800.0],["1996-11-04",2.6438,2.6689,2.6438,2.6689,213600.0],["1996-11-05",2.6605,2.6856,2.6605,2.6772,188400.0],["1996-11-06",2.6772,2.7107,2.6772,2.694,349200.0],["1996-11-07",2.694,2.7358,2.694,2.7191,264800.0],["1996-11-08",2.7191,2.7191,2.7107,2.7107,153600.0],["1996-11-11",2.7191,2.7442,2.7107,2.7191,342000.0],["1996-11-12",2.7107,2.7191,2.7023,2.7023,1009200.0],["1996-11-13",2.7023,2.7023,2.694,2.694,114400.0],["1996-11-14",2.694,2.7274,2.694,2.7191,361600.0],["1996-11-15",2.7191,2.7274,2.7107,2.7191,572400.0],["1996-11-18",2.7358,2.7358,2.7107,2.7107,556800.0],["1996-11-19",2.7107,2.7191,2.7107,2.7191,212800.0],["1996-11-20",2.7107,2.7274,2.7107,2.7274,314000.0],["1996-11-21",2.7358,2.7358,2.7274,2.7358,77200.0],["1996-11-22",2.7274,2.7358,2.7274,2.7274,163600.0],["1996-11-25",2.7274,2.7525,2.7274,2.7525,441600.0],["1996-11-26",2.7442,2.7609,2.7442,2.7525,399600.0],["1996-11-27",2.7525,2.7609,2.7525,2.7609,187200.0],["1996-11-29",2.7525,2.7609,2.7525,2.7525,86000.0],["1996-12-02",2.7525,2.7609,2.7442,2.7442,297200.0],["1996-12-03",2.7442,2.7609,2.7442,2.7609,105600.0],["1996-12-04",2.7525,2.7693,2.7442,2.7693,310400.0],["1996-12-05",2.7525,2.7609,2.7358,2.7525,332800.0],["1996-12-06",2.7442,2.7525,2.7191,2.7525,317600.0],["1996-12-09",2.7525,2.7693,2.7525,2.7693,104800.0],["1996-12-10",2.7609,2.7776,2.7609,2.7693,327200.0],["1996-12-11",2.7693,2.7693,2.7274,2.7442,118400.0],["1996-12-12",2.7442,2.7442,2.7274,2.7358,574400.0],["1996-12-13",2.7358,2.7442,2.7274,2.7358,120000.0],["1996-12-16",2.7442,2.7525,2.7358,2.7358,234000.0],["1996-12-17",2.7358,2.7442,2.7274,2.7274,799600.0],["1996-12-18",2.7358,2.7358,2.7274,2.7274,139200.0],["1996-12-19",2.7358,2.786,2.7274,2.786,368800.0],["1996-12-20",2.8027,2.8027,2.7776,2.7776,180000.0],["1996-12-23",2.7776,2.7776,2.7525,2.7609,298400.0],["1996-12-24",2.7609,2.7609,2.7525,2.7609,154000.0],["1996-12-26",2.7609,2.7609,2.7525,2.7609,103200.0],["1996-12-27",2.7609,2.7776,2.7525,2.7776,80000.0],["1996-12-30",2.7776,2.8027,2.7693,2.8027,98400.0],["1996-12-31",2.8111,2.8111,2.7693,2.7944,584400.0],["1997-01-02",2.7944,2.8027,2.7525,2.7525,384800.0],["1997-01-03",2.7525,2.7776,2.7525,2.7609,156800.0],["1997-01-06",2.7525,2.7609,2.7442,2.7442,109600.0],["1997-01-07",2.7525,2.7693,2.7442,2.7693,111200.0],["1997-01-08",2.772,2.7805,2.755,2.772,1172800.0],["1997-01-09",2.7805,2.806,2.7635,2.7975,846000.0],["1997-01-10",2.7805,2.806,2.772,2.7975,108800.0],["1997-01-13",2.7975,2.7975,2.7635,2.789,101600.0],["1997-01-14",2.7805,2.789,2.7805,2.7805,120800.0],["1997-01-15",2.772,2.7805,2.755,2.7805,300000.0],["1997-01-16",2.772,2.7805,2.772,2.772,81600.0],["1997-01-17",2.772,2.8145,2.772,2.8145,850800.0],["1997-01-20",2.823,2.823,2.7975,2.8145,106400.0],["1997-01-21",2.806,2.8315,2.806,2.8315,332000.0],["1997-01-22",2.823,2.84,2.823,2.8315,198800.0],["1997-01-23",2.8315,2.874,2.823,2.857,287600.0],["1997-01-24",2.8485,2.8485,2.823,2.823,202400.0],["1997-01-27",2.823,2.891,2.823,2.857,584400.0],["1997-01-28",2.8655,2.874,2.857,2.874,330800.0],["1997-01-29",2.8655,2.8655,2.857,2.857,98400.0],["1997-01-30",2.8655,2.874,2.857,2.874,240800.0],["1997-01-31",2.874,2.8995,2.8655,2.8995,1064000.0],["1997-02-03",2.891,2.8995,2.891,2.8995,87600.0],["1997-02-04",2.891,2.8995,2.874,2.891,183600.0],["1997-02-05",2.8825,2.891,2.857,2.857,400800.0],["1997-02-06",2.857,2.857,2.8315,2.8315,101600.0],["1997-02-07",2.84,2.857,2.84,2.857,108000.0],["1997-02-10",2.857,2.8655,2.8315,2.8655,412400.0],["1997-02-11",2.857,2.8655,2.84,2.8485,214000.0],["1997-02-12",2.857,2.8825,2.8485,2.874,90400.0],["1997-02-13",2.8825,2.891,2.8825,2.8825,166000.0],["1997-02-14",2.8825,2.891,2.8655,2.8655,88000.0],["1997-02-18",2.8655,2.891,2.8485,2.8825,184400.0],["1997-02-19",2.891,2.8995,2.8655,2.874,222000.0],["1997-02-20",2.8655,2.8655,2.8315,2.8485,290800.0],["1997-02-21",2.857,2.8655,2.84,2.8655,229600.0],["1997-02-24",2.857,2.8825,2.8485,2.874,107200.0],["1997-02-25",2.874,2.891,2.874,2.8825,143600.0],["1997-02-26",2.8825,2.8825,2.857,2.8825,123600.0],["1997-02-27",2.891,2.891,2.8655,2.8655,178400.0],["1997-02-28",2.8655,2.874,2.8655,2.8655,196400.0],["1997-03-03",2.8655,2.9165,2.8655,2.908,475600.0],["1997-03-04",2.9166,2.9166,2.8825,2.8825,293200.0],["1997-03-05",2.8825,2.891,2.8655,2.891,1047200.0],["1997-03-06",2.8825,2.8825,2.8655,2.874,161200.0],["1997-03-07",2.874,2.891,2.874,2.8825,225200.0],["1997-03-10",2.874,2.8995,2.874,2.8995,76800.0],["1997-03-11",2.891,2.908,2.874,2.874,275200.0],["1997-03-12",2.8825,2.8825,2.8655,2.874,204400.0],["1997-03-13",2.8655,2.8825,2.8485,2.8485,261200.0],["1997-03-14",2.857,2.8825,2.857,2.874,112400.0],["1997-03-17",2.874,2.874,2.8485,2.8655,115600.0],["1997-03-18",2.8655,2.874,2.857,2.857,64000.0],["1997-03-19",2.857,2.8825,2.857,2.874,142800.0],["1997-03-20",2.8655,2.874,2.857,2.857,194400.0],["1997-03-21",2.8655,2.8698,2.857,2.8655,576400.0],["1997-03-24",2.8655,2.8995,2.8655,2.891,355200.0],["1997-03-25",2.891,2.9251,2.891,2.8995,416800.0],["1997-03-26",2.8995,2.8995,2.874,2.8825,70800.0],["1997-03-27",2.8825,2.8825,2.8485,2.874,358000.0],["1997-03-31",2.8655,2.8655,2.8485,2.8485,251200.0],["1997-04-01",2.8315,2.8825,2.7975,2.874,543200.0],["1997-04-02",2.874,2.891,2.8655,2.891,70000.0],["1997-04-03",2.8825,2.8825,2.874,2.874,80800.0],["1997-04-04",2.8825,2.8825,2.8655,2.874,190000.0],["1997-04-07",2.874,2.891,2.874,2.891,175200.0],["1997-04-08",2.8852,2.8938,2.8679,2.8852,3165200.0],["1997-04-09",2.8938,2.8938,2.8679,2.8679,893200.0],["1997-04-10",2.8593,2.9111,2.8506,2.9024,171600.0],["1997-04-11",2.9111,2.9111,2.8765,2.8765,55200.0],["1997-04-14",2.8593,2.8765,2.8593,2.8679,118800.0],["1997-04-15",2.8679,2.8852,2.8679,2.8765,118800.0],["1997-04-16",2.8679,2.8679,2.8506,2.8593,102000.0],["1997-04-17",2.8593,2.8765,2.8593,2.8679,63600.0],["1997-04-18",2.8765,2.8765,2.8679,2.8765,67200.0],["1997-04-21",2.8679,2.8765,2.8506,2.8506,54800.0],["1997-04-22",2.8593,2.8679,2.8506,2.8593,47200.0],["1997-04-23",2.8506,2.8506,2.842,2.8506,93600.0],["1997-04-24",2.842,2.842,2.8161,2.8247,71200.0],["1997-04-25",2.8247,2.8247,2.8074,2.8161,85200.0],["1997-04-28",2.8161,2.8506,2.8161,2.842,138000.0],["1997-04-29",2.8593,2.8938,2.8593,2.8852,107200.0],["1997-04-30",2.8852,2.8938,2.8593,2.8679,391200.0],["1997-05-01",2.8593,2.8852,2.8593,2.8852,200400.0],["1997-05-02",2.8765,2.9111,2.8765,2.8938,269200.0],["1997-05-05",2.8938,2.9716,2.8938,2.9716,123600.0],["1997-05-06",2.9715,3.0061,2.9629,2.9802,356800.0],["1997-05-07",2.9715,2.9802,2.9456,2.9456,212400.0],["1997-05-08",2.937,2.9715,2.9197,2.937,148800.0],["1997-05-09",2.937,2.937,2.9197,2.9284,146000.0],["1997-05-12",2.9197,2.9629,2.9197,2.9284,117600.0],["1997-05-13",2.9197,2.9284,2.9111,2.9197,157200.0],["1997-05-14",2.9197,2.9456,2.9197,2.9284,83600.0],["1997-05-15",2.937,2.937,2.9284,2.9284,51600.0],["1997-05-16",2.9284,2.937,2.9284,2.9284,128400.0],["1997-05-19",2.9284,2.937,2.9284,2.9284,45200.0],["1997-05-20",2.9284,2.9284,2.9024,2.9197,230800.0],["1997-05-21",2.9197,2.9543,2.9197,2.9284,166800.0],["1997-05-22",2.9197,2.9284,2.9197,2.9197,132000.0],["1997-05-23",2.9284,2.937,2.9197,2.937,132400.0],["1997-05-27",2.9456,2.9456,2.9284,2.937,142800.0],["1997-05-28",2.937,2.9456,2.9284,2.9456,74800.0],["1997-05-29",2.937,2.937,2.9284,2.9284,87600.0],["1997-05-30",2.9197,2.9716,2.9197,2.9716,106400.0],["1997-06-02",2.9802,2.9802,2.9629,2.9629,20800.0],["1997-06-03",2.9629,2.9715,2.9456,2.9543,64800.0],["1997-06-04",2.9456,2.9629,2.937,2.9456,192400.0],["1997-06-05",2.9456,2.9629,2.9456,2.9456,55200.0],["1997-06-06",2.9543,2.9629,2.9456,2.9543,145200.0],["1997-06-09",2.9543,2.9543,2.937,2.937,388800.0],["1997-06-10",2.937,2.9543,2.9284,2.9543,95200.0],["1997-06-11",2.9543,2.9629,2.9456,2.9456,194800.0],["1997-06-12",2.9543,2.9888,2.9543,2.9802,402000.0],["1997-06-13",2.9715,3.0147,2.9715,3.0061,103600.0],["1997-06-16",3.0147,3.0234,3.0061,3.0234,132400.0],["1997-06-17",3.0061,3.0493,2.9975,3.0493,474400.0],["1997-06-18",3.0407,3.1443,3.0234,3.1098,475200.0],["1997-06-19",3.1184,3.1443,3.1098,3.1357,151200.0],["1997-06-20",3.1357,3.1443,3.1098,3.1098,320000.0],["1997-06-23",3.1184,3.1357,3.1184,3.127,173600.0],["1997-06-24",3.1227,3.1357,3.1227,3.1227,188400.0],["1997-06-25",3.1098,3.1098,3.0579,3.1098,407200.0],["1997-06-26",3.1011,3.1011,3.0882,3.0925,126400.0],["1997-06-27",3.0925,3.127,3.0925,3.1141,161200.0],["1997-06-30",3.1054,3.1702,3.0882,3.1443,406800.0],["1997-07-01",3.1357,3.1702,3.1011,3.1616,159200.0],["1997-07-02",3.153,3.1616,3.1357,3.1443,171200.0],["1997-07-03",3.153,3.1789,3.1486,3.1789,68400.0],["1997-07-07",3.1702,3.2134,3.1616,3.1961,114000.0],["1997-07-08",3.1814,3.2033,3.1683,3.1946,2764400.0],["1997-07-09",3.177,3.1946,3.1727,3.1727,192400.0],["1997-07-10",3.1814,3.2033,3.177,3.1902,189200.0],["1997-07-11",3.1902,3.2077,3.1902,3.1902,81600.0],["1997-07-14",3.1902,3.2033,3.1814,3.1814,75200.0],["1997-07-15",3.1814,3.1946,3.177,3.1946,199600.0],["1997-07-16",3.1989,3.2384,3.1989,3.2033,126800.0],["1997-07-17",3.2209,3.2252,3.1946,3.1946,76000.0],["1997-07-18",3.1902,3.1902,3.1551,3.1814,178000.0],["1997-07-21",3.1727,3.1814,3.1595,3.1727,106000.0],["1997-07-22",3.1639,3.1989,3.1595,3.1946,103200.0],["1997-07-23",3.1946,3.1946,3.1639,3.1727,94400.0],["1997-07-24",3.1639,3.1727,3.142,3.1639,165200.0],["1997-07-25",3.1595,3.1858,3.1595,3.177,74400.0],["1997-07-28",3.1727,3.1814,3.1639,3.1639,283600.0],["1997-07-29",3.1551,3.1814,3.1551,3.177,221600.0],["1997-07-30",3.1639,3.1946,3.1639,3.1902,136800.0],["1997-07-31",3.1989,3.2077,3.1814,3.1946,154400.0],["1997-08-01",3.1989,3.2033,3.1683,3.1989,226800.0],["1997-08-04",3.1946,3.2077,3.1946,3.2077,200800.0],["1997-08-05",3.2077,3.2515,3.2077,3.2252,184400.0],["1997-08-06",3.2252,3.2252,3.2121,3.2209,88800.0],["1997-08-07",3.2121,3.2296,3.2121,3.2165,215600.0],["1997-08-08",3.2077,3.2077,3.1639,3.1858,178400.0],["1997-08-11",3.1814,3.2077,3.1727,3.2033,113200.0],["1997-08-12",3.2121,3.2209,3.1814,3.1858,84400.0],["1997-08-13",3.1858,3.2252,3.1858,3.2077,283600.0],["1997-08-14",3.2033,3.2033,3.1683,3.1683,68800.0],["1997-08-15",3.1727,3.1727,3.1332,3.1507,110400.0],["1997-08-18",3.1464,3.1464,3.1245,3.1288,194800.0],["1997-08-19",3.1288,3.1639,3.1245,3.1639,419200.0],["1997-08-20",3.1639,3.1639,3.142,3.1464,83200.0],["1997-08-21",3.1376,3.1376,3.1025,3.1157,474800.0],["1997-08-22",3.1069,3.1201,3.0938,3.1201,86000.0],["1997-08-25",3.1201,3.1507,3.1157,3.1201,72400.0],["1997-08-26",3.1069,3.1201,3.1069,3.1157,120800.0],["1997-08-27",3.1113,3.1245,3.1025,3.1201,127600.0],["1997-08-28",3.1113,3.1157,3.0982,3.1113,89200.0],["1997-08-29",3.085,3.1245,3.085,3.1157,104400.0],["1997-09-02",3.1025,3.1551,3.1025,3.1507,190000.0],["1997-09-03",3.1464,3.1639,3.1288,3.1332,403200.0],["1997-09-04",3.1245,3.1551,3.1245,3.1507,102000.0],["1997-09-05",3.1551,3.1595,3.142,3.1551,176800.0],["1997-09-08",3.1727,3.1727,3.1551,3.1639,145200.0],["1997-09-09",3.1551,3.177,3.1464,3.1683,114400.0],["1997-09-10",3.1595,3.1727,3.1595,3.1595,87200.0],["1997-09-11",3.1551,3.1727,3.1551,3.1639,91200.0],["1997-09-12",3.1639,3.2165,3.1551,3.2121,88800.0],["1997-09-15",3.2077,3.2209,3.1989,3.2033,291200.0],["1997-09-16",3.2165,3.2559,3.2165,3.2471,239200.0],["1997-09-17",3.2471,3.2559,3.2252,3.234,149600.0],["1997-09-18",3.2384,3.2515,3.2384,3.2471,94800.0],["1997-09-19",3.2647,3.2647,3.2296,3.2296,173200.0],["1997-09-22",3.2296,3.2603,3.2296,3.2559,95200.0],["1997-09-23",3.2515,3.2734,3.2515,3.2647,192800.0],["1997-09-24",3.2647,3.2822,3.2559,3.2559,304800.0],["1997-09-25",3.2559,3.2734,3.2515,3.2647,259200.0],["1997-09-26",3.2603,3.2954,3.2603,3.2954,247600.0],["1997-09-29",3.2866,3.3129,3.2866,3.3129,616000.0],["1997-09-30",3.3041,3.3129,3.2997,3.3085,410800.0],["1997-10-01",3.3041,3.3611,3.3041,3.3523,362400.0],["1997-10-02",3.3479,3.3655,3.3348,3.3523,124000.0],["1997-10-03",3.3567,3.3874,3.3436,3.3523,104800.0],["1997-10-06",3.3523,3.3699,3.3479,3.3567,58800.0],["1997-10-07",3.3479,3.3611,3.3392,3.3392,188800.0],["1997-10-08",3.3331,3.342,3.2931,3.3154,2528000.0],["1997-10-09",3.3065,3.3242,3.2931,3.3198,114800.0],["1997-10-10",3.3065,3.3331,3.3065,3.3331,166400.0],["1997-10-13",3.3242,3.3776,3.3242,3.3776,410800.0],["1997-10-14",3.3731,3.3953,3.3642,3.3865,197600.0],["1997-10-15",3.3731,3.3865,3.3642,3.3865,138800.0],["1997-10-16",3.382,3.3954,3.3642,3.3642,154400.0],["1997-10-17",3.3554,3.3554,3.3242,3.342,132800.0],["1997-10-20",3.3376,3.3865,3.3376,3.3731,248000.0],["1997-10-21",3.3731,3.4176,3.3731,3.4131,280800.0],["1997-10-22",3.4131,3.4131,3.3865,3.3953,155600.0],["1997-10-23",3.3865,3.3865,3.3642,3.3731,403200.0],["1997-10-24",3.3731,3.4087,3.3731,3.4087,465200.0],["1997-10-27",3.4131,3.4576,3.3953,3.3953,512000.0],["1997-10-28",3.4042,3.4087,3.3776,3.4087,567600.0],["1997-10-29",3.4042,3.4442,3.4042,3.4176,570000.0],["1997-10-30",3.4176,3.4176,3.4131,3.4131,278800.0],["1997-10-31",3.4265,3.4487,3.4131,3.4442,550800.0],["1997-11-03",3.4576,3.4976,3.4576,3.4576,752400.0],["1997-11-04",3.4487,3.4487,3.4087,3.4309,139600.0],["1997-11-05",3.4265,3.4309,3.4087,3.4176,101200.0],["1997-11-06",3.4087,3.4265,3.4042,3.422,254000.0],["1997-11-07",3.4087,3.4087,3.3598,3.4042,255600.0],["1997-11-10",3.4131,3.4487,3.4131,3.4487,124400.0],["1997-11-11",3.4487,3.4665,3.4353,3.4665,82800.0],["1997-11-12",3.4753,3.4753,3.4398,3.4665,148400.0],["1997-11-13",3.4709,3.4753,3.4398,3.4709,74400.0],["1997-11-14",3.4665,3.4798,3.4442,3.4753,162800.0],["1997-11-17",3.4798,3.4842,3.4665,3.4753,208000.0],["1997-11-18",3.4753,3.4798,3.4398,3.4487,338400.0],["1997-11-19",3.4487,3.4798,3.4442,3.4798,179200.0],["1997-11-20",3.4798,3.5376,3.4709,3.5287,932000.0],["1997-11-21",3.5376,3.5731,3.5331,3.5731,85200.0],["1997-11-24",3.5687,3.5731,3.5331,3.5731,182400.0],["1997-11-25",3.5687,3.6309,3.5553,3.6176,132000.0],["1997-11-26",3.6176,3.6176,3.6042,3.6131,70800.0],["1997-11-28",3.6176,3.6353,3.6176,3.6176,63200.0],["1997-12-01",3.6087,3.6531,3.6087,3.6398,170800.0],["1997-12-02",3.6398,3.642,3.622,3.6264,270000.0],["1997-12-03",3.6264,3.6442,3.6087,3.6131,108000.0],["1997-12-04",3.6176,3.6309,3.5953,3.5998,120800.0],["1997-12-05",3.5909,3.6309,3.582,3.622,218400.0],["1997-12-08",3.6176,3.6264,3.6042,3.6087,43600.0],["1997-12-09",3.6042,3.6042,3.5731,3.5909,85600.0],["1997-12-10",3.5909,3.6176,3.5731,3.6176,123600.0],["1997-12-11",3.6042,3.6042,3.5598,3.5598,90000.0],["1997-12-12",3.5687,3.6176,3.5598,3.6176,102800.0],["1997-12-15",3.622,3.6798,3.622,3.6576,85600.0],["1997-12-16",3.6487,3.6842,3.6442,3.6842,89600.0],["1997-12-17",3.6798,3.6798,3.6487,3.662,375600.0],["1997-12-18",3.662,3.6798,3.6398,3.6798,132400.0],["1997-12-19",3.6664,3.7109,3.6309,3.7109,212400.0],["1997-12-22",3.7153,3.7998,3.7109,3.7953,242000.0],["1997-12-23",3.7998,3.8709,3.7998,3.8531,263200.0],["1997-12-24",3.8531,3.8709,3.8442,3.8442,57200.0],["1997-12-26",3.8309,3.8442,3.8264,3.8353,114400.0],["1997-12-29",3.8264,3.8664,3.8175,3.8664,88800.0],["1997-12-30",3.8664,3.8842,3.862,3.8709,185600.0],["1997-12-31",3.8664,3.8931,3.8487,3.8887,132400.0],["1998-01-02",3.8709,3.8709,3.8175,3.8353,598000.0],["1998-01-05",3.8398,3.862,3.8042,3.8087,274400.0],["1998-01-06",3.8042,3.8087,3.7731,3.7909,451200.0],["1998-01-07",3.7803,3.7938,3.7443,3.7488,4265600.0],["1998-01-08",3.7398,3.7623,3.7263,3.7623,768000.0],["1998-01-09",3.7668,3.7713,3.7308,3.7308,126400.0],["1998-01-12",3.7353,3.7713,3.7173,3.7668,157200.0],["1998-01-13",3.7578,3.7578,3.7308,3.7308,235600.0],["1998-01-14",3.7398,3.7398,3.6993,3.7083,247600.0],["1998-01-15",3.6993,3.7128,3.6993,3.7083,206000.0],["1998-01-16",3.7218,3.7578,3.7173,3.7398,319600.0],["1998-01-20",3.7398,3.7488,3.7353,3.7353,178800.0],["1998-01-21",3.7353,3.7533,3.7173,3.7443,409200.0],["1998-01-22",3.7398,3.7713,3.7308,3.7533,148000.0],["1998-01-23",3.7578,3.7713,3.7128,3.7218,120800.0],["1998-01-26",3.7128,3.7533,3.7128,3.7398,215200.0],["1998-01-27",3.7443,3.8073,3.7398,3.7488,259200.0],["1998-01-28",3.7578,3.7893,3.7488,3.7533,330400.0],["1998-01-29",3.7533,3.7983,3.7533,3.7623,476800.0],["1998-01-30",3.7668,3.7803,3.7218,3.7668,358800.0],["1998-02-02",3.7893,3.7938,3.7488,3.7713,292800.0],["1998-02-03",3.7668,3.7983,3.7533,3.7533,219200.0],["1998-02-04",3.7578,3.7848,3.7488,3.7488,45600.0],["1998-02-05",3.7488,3.7668,3.7308,3.7308,150400.0],["1998-02-06",3.7398,3.7893,3.7398,3.7803,120400.0],["1998-02-09",3.7893,3.7938,3.7218,3.7308,161200.0],["1998-02-10",3.7308,3.7758,3.7308,3.7488,221200.0],["1998-02-11",3.7488,3.7758,3.7443,3.7623,203200.0],["1998-02-12",3.7533,3.7623,3.7173,3.7578,202000.0],["1998-02-13",3.7488,3.7488,3.7218,3.7398,228400.0],["1998-02-17",3.7398,3.8028,3.7398,3.7893,360400.0],["1998-02-18",3.7938,3.8253,3.7893,3.8208,275200.0],["1998-02-19",3.8118,3.8253,3.7938,3.8163,277200.0],["1998-02-20",3.8253,3.8703,3.8253,3.8613,806400.0],["1998-02-23",3.8658,3.8748,3.8523,3.8613,268400.0],["1998-02-24",3.8613,3.8748,3.8208,3.8523,526000.0],["1998-02-25",3.8478,3.8793,3.8478,3.8703,290800.0],["1998-02-26",3.8613,3.9063,3.8568,3.8973,324800.0],["1998-02-27",3.8883,3.8973,3.8613,3.8883,177200.0],["1998-03-02",3.8748,3.9063,3.8748,3.8973,314800.0],["1998-03-03",3.8973,3.9108,3.8748,3.9018,177600.0],["1998-03-04",3.8928,3.8928,3.8748,3.8838,172800.0],["1998-03-05",3.8838,3.8838,3.8568,3.8658,139200.0],["1998-03-06",3.8568,3.9243,3.8568,3.8928,382400.0],["1998-03-09",3.8838,3.9603,3.8793,3.9243,239600.0],["1998-03-10",3.9243,4.0278,3.9153,4.0098,427200.0],["1998-03-11",3.9963,4.0278,3.9873,3.9963,177200.0],["1998-03-12",3.9963,3.9963,3.9558,3.9603,271200.0],["1998-03-13",3.9603,3.9738,3.9288,3.9738,188400.0],["1998-03-16",3.9648,4.0188,3.9513,4.0188,156000.0],["1998-03-17",4.0098,4.0233,3.9873,4.0233,222800.0],["1998-03-18",4.0233,4.0593,4.0098,4.0458,118000.0],["1998-03-19",4.0413,4.0638,4.0233,4.0503,292800.0],["1998-03-20",4.0413,4.0998,4.0233,4.0908,469200.0],["1998-03-23",4.0818,4.0863,4.0503,4.0818,121200.0],["1998-03-24",4.0863,4.1268,4.0863,4.1133,97600.0],["1998-03-25",4.1133,4.1403,4.0503,4.0818,232000.0],["1998-03-26",4.0953,4.1043,4.0503,4.0683,366800.0],["1998-03-27",4.0593,4.0638,4.0098,4.0323,202000.0],["1998-03-30",4.0188,4.0773,4.0188,4.0413,232800.0],["1998-03-31",4.0323,4.1673,4.0278,4.1673,387600.0],["1998-04-01",4.1673,4.1673,4.1223,4.1268,188000.0],["1998-04-02",4.1223,4.1493,4.1223,4.1358,104800.0],["1998-04-03",4.1313,4.1313,4.0953,4.0998,215600.0],["1998-04-06",4.0908,4.0998,4.0548,4.0638,155600.0],["1998-04-07",4.0621,4.0804,4.0439,4.0667,2694000.0],["1998-04-08",4.0712,4.0712,4.053,4.053,156800.0],["1998-04-09",4.0621,4.0712,4.0485,4.053,280400.0],["1998-04-13",4.0576,4.0576,3.9938,4.0212,214400.0],["1998-04-14",4.0257,4.053,4.012,4.053,121600.0],["1998-04-15",4.0485,4.0712,4.0166,4.0257,156000.0],["1998-04-16",4.012,4.0257,3.9756,4.0166,488400.0],["1998-04-17",4.0348,4.0804,4.0212,4.0667,209600.0],["1998-04-20",4.0712,4.0712,3.9984,4.0166,113600.0],["1998-04-21",4.0075,4.012,3.9893,3.9984,101200.0],["1998-04-22",4.0029,4.0029,3.9483,3.9483,146400.0],["1998-04-23",3.9392,3.9392,3.8663,3.8891,175600.0],["1998-04-24",3.8754,3.8936,3.8435,3.8527,136400.0],["1998-04-27",3.8663,3.8663,3.8071,3.8527,359200.0],["1998-04-28",3.8618,3.9437,3.8572,3.9028,1235200.0],["1998-04-29",3.9028,3.9711,3.9028,3.9528,714400.0],["1998-04-30",3.962,4.0439,3.962,4.0029,590400.0],["1998-05-01",4.0212,4.0212,3.9483,3.962,202400.0],["1998-05-04",3.9574,3.9711,3.9255,3.9437,160000.0],["1998-05-05",3.9483,3.9483,3.8891,3.921,263200.0],["1998-05-06",3.9073,3.9164,3.9028,3.9073,84800.0],["1998-05-07",3.9028,3.9028,3.8754,3.88,147200.0],["1998-05-08",3.88,3.9301,3.8709,3.9028,197200.0],["1998-05-11",3.9119,3.9346,3.8891,3.9164,188800.0],["1998-05-12",3.9164,3.9346,3.88,3.921,293600.0],["1998-05-13",3.9255,3.9301,3.8936,3.9119,181600.0],["1998-05-14",3.9073,3.921,3.8891,3.8936,104800.0],["1998-05-15",3.9028,3.9028,3.88,3.8845,1211600.0],["1998-05-18",3.8845,3.8891,3.8208,3.839,92400.0],["1998-05-19",3.839,3.8709,3.839,3.8481,74800.0],["1998-05-20",3.8481,3.8618,3.8299,3.8572,120800.0],["1998-05-21",3.8527,3.8982,3.8162,3.839,232800.0],["1998-05-22",3.8527,3.8618,3.7889,3.8117,533600.0],["1998-05-26",3.8208,3.8435,3.8208,3.8299,256400.0],["1998-05-27",3.8208,3.8436,3.8071,3.839,170400.0],["1998-05-28",3.8481,3.8754,3.839,3.8572,254800.0],["1998-05-29",3.8481,3.9073,3.839,3.9073,2218800.0],["1998-06-01",3.9028,4.0212,3.9028,3.9984,445600.0],["1998-06-02",3.9984,4.0394,3.9528,3.9893,246400.0],["1998-06-03",3.9847,4.0439,3.9847,4.0075,151600.0],["1998-06-04",4.0166,4.0212,3.9847,4.0166,122800.0],["1998-06-05",4.012,4.0348,4.0075,4.0303,174000.0],["1998-06-08",4.0257,4.0576,4.0212,4.053,215200.0],["1998-06-09",4.0439,4.0621,4.0257,4.0576,184800.0],["1998-06-10",4.0621,4.0986,4.0439,4.0712,264800.0],["1998-06-11",4.0667,4.0986,4.0667,4.094,199200.0],["1998-06-12",4.0849,4.094,4.0394,4.0712,318800.0],["1998-06-15",4.0804,4.0804,4.0348,4.0485,185200.0],["1998-06-16",4.0439,4.0895,4.0257,4.0712,358000.0],["1998-06-17",4.0712,4.0712,4.0257,4.0348,169200.0],["1998-06-18",4.0257,4.0439,3.9893,4.0075,183800.0],["1998-06-19",3.9984,4.0166,3.962,3.9984,298200.0],["1998-06-22",3.9984,4.0439,3.9802,3.9984,186000.0],["1998-06-23",4.0348,4.0439,3.9984,4.0075,121600.0],["1998-06-24",3.9528,3.9893,3.9255,3.9711,146000.0],["1998-06-25",3.9346,3.9802,3.9164,3.9164,120400.0],["1998-06-26",3.9255,3.9711,3.9164,3.9711,157200.0],["1998-06-29",3.9984,4.0712,3.9802,4.0348,249600.0],["1998-06-30",4.0439,4.0439,3.9346,3.9346,454200.0],["1998-07-01",3.9528,4.0257,3.9528,4.0166,241000.0],["1998-07-02",4.0166,4.0166,3.962,4.0166,99400.0],["1998-07-06",4.0075,4.0166,3.9528,3.9984,103400.0],["1998-07-07",4.0075,4.0257,3.9528,3.9984,173600.0],["1998-07-08",3.9552,3.992,3.9275,3.9736,3747600.0],["1998-07-09",3.9459,4.0197,3.9459,3.9736,387800.0],["1998-07-10",3.9367,3.9552,3.8998,3.9552,354400.0],["1998-07-13",3.9459,3.9644,3.9459,3.9552,258200.0],["1998-07-14",3.9459,3.9828,3.9459,3.9552,245200.0],["1998-07-15",3.9644,3.9644,3.9183,3.9552,246200.0],["1998-07-16",3.9367,3.9736,3.9367,3.9736,185800.0],["1998-07-17",3.9644,3.9736,3.9459,3.9736,95000.0],["1998-07-20",3.9644,3.9828,3.9459,3.9552,62800.0],["1998-07-21",3.9644,3.9644,3.9183,3.9275,202000.0],["1998-07-22",3.8998,3.9459,3.8998,3.9459,33200.0],["1998-07-23",3.9275,3.9275,3.8445,3.8537,87200.0],["1998-07-24",3.863,3.9091,3.8445,3.8814,307600.0],["1998-07-27",3.8538,3.8906,3.8353,3.8814,234600.0],["1998-07-28",3.8814,3.8906,3.8445,3.863,343400.0],["1998-07-29",3.8445,3.8768,3.8077,3.8722,266000.0],["1998-07-30",3.9091,3.9367,3.8906,3.9091,412000.0],["1998-07-31",3.9275,3.9275,3.8353,3.8445,132600.0],["1998-08-03",3.8353,3.9275,3.8077,3.9183,258400.0],["1998-08-04",3.8998,3.9367,3.8722,3.8722,990800.0],["1998-08-05",3.863,3.8722,3.8353,3.863,2311800.0],["1998-08-06",3.8445,3.8814,3.8169,3.863,154600.0],["1998-08-07",3.863,3.9275,3.863,3.9183,399800.0],["1998-08-10",3.9367,3.9367,3.863,3.8906,145600.0],["1998-08-11",3.8537,3.863,3.8169,3.8537,124000.0],["1998-08-12",3.8722,3.9828,3.8722,3.9736,395000.0],["1998-08-13",3.9459,3.9459,3.8722,3.8998,162200.0],["1998-08-14",3.8906,3.9644,3.8906,3.9459,123000.0],["1998-08-17",3.9459,3.9736,3.78,3.9552,348000.0],["1998-08-18",3.992,4.0289,3.9736,3.992,421400.0],["1998-08-19",4.0105,4.0105,3.8906,3.9275,175600.0],["1998-08-20",3.8998,3.9736,3.8722,3.9552,112000.0],["1998-08-21",3.9459,4.0658,3.8906,4.0658,606600.0],["1998-08-24",4.0658,4.1119,4.0289,4.0566,107800.0],["1998-08-25",4.0935,4.1396,4.0566,4.0842,378800.0],["1998-08-26",4.0566,4.0658,3.9828,4.0381,160800.0],["1998-08-27",4.0474,4.0658,3.9459,4.0289,280600.0],["1998-08-28",4.0289,4.0935,4.0013,4.0658,290200.0],["1998-08-31",4.0658,4.0658,3.992,4.0658,218800.0],["1998-09-01",4.0013,4.0842,3.9828,4.0842,228200.0],["1998-09-02",4.075,4.1027,4.0289,4.0658,271000.0],["1998-09-03",4.0658,4.075,3.992,4.0289,299600.0],["1998-09-04",4.0197,4.0566,4.0013,4.0289,658000.0],["1998-09-08",4.0381,4.1119,4.0105,4.1119,318600.0],["1998-09-09",4.075,4.075,3.9736,4.0381,855600.0],["1998-09-10",4.0197,4.0197,3.9828,4.0105,166200.0],["1998-09-11",3.992,4.0474,3.992,4.0474,1009000.0],["1998-09-14",4.0381,4.1211,4.0197,4.075,310600.0],["1998-09-15",4.075,4.075,4.0105,4.075,246200.0],["1998-09-16",4.0842,4.1303,4.0658,4.1303,166400.0],["1998-09-17",4.075,4.158,4.0013,4.158,191600.0],["1998-09-18",4.1303,4.2041,4.1119,4.1949,1054000.0],["1998-09-21",4.158,4.2317,4.1303,4.1764,162800.0],["1998-09-22",4.158,4.2225,4.158,4.2225,219600.0],["1998-09-23",4.2225,4.2594,4.1949,4.2502,110600.0],["1998-09-24",4.2225,4.2225,4.1211,4.1396,181600.0],["1998-09-25",4.1119,4.1949,4.0935,4.1396,377200.0],["1998-09-28",4.158,4.2041,4.158,4.1949,198800.0],["1998-09-29",4.241,4.3055,4.2041,4.2871,141600.0],["1998-09-30",4.2871,4.3608,4.2594,4.2594,386000.0],["1998-10-01",4.241,4.3239,4.2225,4.2778,172400.0],["1998-10-02",4.2502,4.3885,4.2502,4.3608,185200.0],["1998-10-05",4.3239,4.3793,4.2317,4.3424,261400.0],["1998-10-06",4.3332,4.3608,4.2963,4.3608,196400.0],["1998-10-07",4.3264,4.4197,4.3171,4.4197,3457200.0],["1998-10-08",4.3824,4.4756,4.3637,4.4197,218800.0],["1998-10-09",4.401,4.4197,4.2798,4.2985,197200.0],["1998-10-12",4.2612,4.2891,4.0654,4.084,154600.0],["1998-10-13",4.084,4.1213,4.0467,4.084,286000.0],["1998-10-14",4.1027,4.3264,4.1027,4.2145,221000.0],["1998-10-15",4.1866,4.3078,4.1866,4.2985,426800.0],["1998-10-16",4.2891,4.3078,4.1772,4.2052,204200.0],["1998-10-19",4.1866,4.2239,4.1493,4.1493,70800.0],["1998-10-20",4.1586,4.1586,4.0747,4.084,82600.0],["1998-10-21",4.084,4.084,3.8975,3.9628,569600.0],["1998-10-22",3.9721,4.056,3.9162,4.0467,387600.0],["1998-10-23",4.0467,4.0514,3.9908,4.0001,423000.0],["1998-10-26",4.0374,4.084,3.9628,4.0094,591400.0],["1998-10-27",4.0281,4.0374,3.9162,3.9814,296800.0],["1998-10-28",3.9721,4.0654,3.9721,4.0001,621000.0],["1998-10-29",3.9628,3.9814,3.9255,3.9441,221800.0],["1998-10-30",3.9441,3.9628,3.8695,3.9628,1188400.0],["1998-11-02",4.0094,4.0094,3.9162,3.9535,331000.0],["1998-11-03",3.9441,3.9908,3.9348,3.9721,807600.0],["1998-11-04",3.9814,4.056,3.9348,3.9721,373000.0],["1998-11-05",3.9814,4.0001,3.9441,3.9628,111600.0],["1998-11-06",3.9441,3.9628,3.9255,3.9535,392400.0],["1998-11-09",3.9535,3.9814,3.9162,3.9348,200000.0],["1998-11-10",3.9628,4.0001,3.9441,3.9814,317000.0],["1998-11-11",4.0094,4.0187,3.9255,3.9441,314000.0],["1998-11-12",3.9535,3.9721,3.9348,3.9628,478600.0],["1998-11-13",3.9814,4.0094,3.9535,3.9628,426400.0],["1998-11-16",3.9721,4.0094,3.9441,3.9628,749000.0],["1998-11-17",3.9721,3.9814,3.9255,3.9441,243200.0],["1998-11-18",3.9628,4.0654,3.9441,4.0187,768200.0],["1998-11-19",4.0094,4.0654,4.0094,4.056,612400.0],["1998-11-20",4.0467,4.0747,4.0187,4.0467,176400.0],["1998-11-23",4.1027,4.1493,4.0933,4.1306,458000.0],["1998-11-24",4.112,4.1772,4.1027,4.1772,458800.0],["1998-11-25",4.1772,4.2518,4.1772,4.2239,168200.0],["1998-11-27",4.2052,4.2239,4.1772,4.1772,74200.0],["1998-11-30",4.1772,4.2052,4.1493,4.1679,279600.0],["1998-12-01",4.1586,4.1959,4.1213,4.1866,407400.0],["1998-12-02",4.1772,4.1959,4.1679,4.1959,184600.0],["1998-12-03",4.1772,4.1959,4.1772,4.1866,63600.0],["1998-12-04",4.1866,4.2239,4.1866,4.2239,237800.0],["1998-12-07",4.2239,4.2518,4.1866,4.2518,160600.0],["1998-12-08",4.2985,4.2985,4.2145,4.2425,222000.0],["1998-12-09",4.2239,4.2518,4.1959,4.2518,156400.0],["1998-12-10",4.2518,4.2518,4.1959,4.1959,98400.0],["1998-12-11",4.1959,4.1959,4.14,4.1866,305400.0],["1998-12-14",4.1772,4.1959,4.1213,4.1213,224000.0],["1998-12-15",4.1213,4.1493,4.0933,4.0933,133600.0],["1998-12-16",4.0933,4.1213,4.0747,4.1027,233400.0],["1998-12-17",4.1027,4.1679,4.084,4.1679,135600.0],["1998-12-18",4.1306,4.1679,4.1306,4.14,152200.0],["1998-12-21",4.1772,4.2239,4.1493,4.1679,112200.0],["1998-12-22",4.1586,4.1772,4.084,4.1213,280600.0],["1998-12-23",4.1493,4.1959,4.1493,4.1679,142400.0],["1998-12-24",4.1586,4.1586,4.1306,4.14,42200.0],["1998-12-28",4.1306,4.1493,4.1213,4.1306,65000.0],["1998-12-29",4.14,4.1679,4.112,4.14,85800.0],["1998-12-30",4.1493,4.2332,4.1493,4.2145,170400.0],["1998-12-31",4.2425,4.3264,4.2425,4.3264,282400.0],["1999-01-04",4.3264,4.3358,4.2425,4.2612,264200.0],["1999-01-05",4.2518,4.2891,4.2425,4.2612,2167200.0],["1999-01-06",4.2547,4.2547,4.2358,4.2452,568400.0],["1999-01-07",4.2358,4.2735,4.2358,4.2452,731600.0],["1999-01-08",4.2075,4.2075,4.1509,4.1886,177000.0],["1999-01-11",4.1792,4.1886,4.1037,4.1037,142000.0],["1999-01-12",4.1037,4.1226,4.0566,4.0566,329000.0],["1999-01-13",4.0566,4.1132,4.0,4.0754,338400.0],["1999-01-14",4.0849,4.0849,3.9717,4.0188,423600.0],["1999-01-15",4.0566,4.066,4.0377,4.0471,134800.0],["1999-01-19",4.066,4.066,4.0283,4.0471,198400.0],["1999-01-20",4.066,4.0754,4.0094,4.0377,774800.0],["1999-01-21",4.0094,4.0377,3.9905,4.0188,189800.0],["1999-01-22",4.0,4.0471,3.9811,4.0283,149400.0],["1999-01-25",4.0188,4.0188,3.9717,4.0,212400.0],["1999-01-26",3.9811,3.9905,3.9622,3.9717,237000.0],["1999-01-27",3.9811,3.9811,3.9245,3.9434,142000.0],["1999-01-28",3.9528,3.9528,3.8868,3.8962,184800.0],["1999-01-29",3.9151,3.9151,3.8207,3.8207,557600.0],["1999-02-01",3.8585,3.8962,3.7641,3.7641,417600.0],["1999-02-02",3.7735,3.7735,3.6037,3.6981,497000.0],["1999-02-03",3.6886,3.7924,3.6698,3.7452,644400.0],["1999-02-04",3.7641,3.7641,3.6981,3.6981,116000.0],["1999-02-05",3.6981,3.7641,3.6792,3.7641,266000.0],["1999-02-08",3.7641,3.7924,3.6981,3.7735,259800.0],["1999-02-09",3.7924,3.8018,3.7264,3.7358,418400.0],["1999-02-10",3.7264,3.783,3.7264,3.7641,267800.0],["1999-02-11",3.7547,3.7547,3.6603,3.6981,237200.0],["1999-02-12",3.7169,3.7169,3.632,3.6415,238200.0],["1999-02-16",3.632,3.7547,3.632,3.6886,457800.0],["1999-02-17",3.6698,3.7641,3.6603,3.6981,154800.0],["1999-02-18",3.6792,3.7452,3.6509,3.7452,174200.0],["1999-02-19",3.7547,3.8302,3.6981,3.6981,219400.0],["1999-02-22",3.6981,3.7169,3.6509,3.6886,173000.0],["1999-02-23",3.6698,3.6981,3.6226,3.6509,251200.0],["1999-02-24",3.632,3.6981,3.6226,3.632,153200.0],["1999-02-25",3.632,3.6415,3.566,3.632,144800.0],["1999-02-26",3.6132,3.632,3.5754,3.6037,176800.0],["1999-03-01",3.5754,3.6603,3.5471,3.6132,197400.0],["1999-03-02",3.6226,3.7169,3.6226,3.6415,249400.0],["1999-03-03",3.632,3.7169,3.632,3.6603,135200.0],["1999-03-04",3.6792,3.7641,3.6792,3.7547,511400.0],["1999-03-05",3.7735,3.8207,3.7735,3.8113,292800.0],["1999-03-08",3.8018,3.8113,3.783,3.783,179200.0],["1999-03-09",3.7924,3.8113,3.6981,3.7169,415400.0],["1999-03-10",3.7169,3.7264,3.6792,3.6981,320400.0],["1999-03-11",3.6981,3.7358,3.6792,3.6886,248000.0],["1999-03-12",3.6981,3.8113,3.6981,3.8113,242600.0],["1999-03-15",3.8113,3.8207,3.7641,3.7735,370200.0],["1999-03-16",3.7735,3.783,3.7075,3.7169,384800.0],["1999-03-17",3.7075,3.7452,3.6792,3.7169,223000.0],["1999-03-18",3.7075,3.7735,3.7075,3.7641,116000.0],["1999-03-19",3.7264,3.7358,3.6886,3.6886,289400.0],["1999-03-22",3.6792,3.7075,3.6226,3.6886,248000.0],["1999-03-23",3.6981,3.7924,3.6981,3.7075,312600.0],["1999-03-24",3.7264,3.8868,3.7264,3.8868,362400.0],["1999-03-25",3.849,3.849,3.7169,3.783,250600.0],["1999-03-26",3.783,3.783,3.6886,3.6886,302600.0],["1999-03-29",3.6792,3.6886,3.632,3.6415,360600.0],["1999-03-30",3.6132,3.6226,3.5,3.5094,375600.0],["1999-03-31",3.5188,3.5566,3.4056,3.4056,654200.0],["1999-04-01",3.4811,3.5849,3.4339,3.5471,386600.0],["1999-04-05",3.5566,3.6415,3.5471,3.5943,276400.0],["1999-04-06",3.5943,3.6037,3.5094,3.5377,248400.0],["1999-04-07",3.4928,3.5215,3.4641,3.4928,332800.0],["1999-04-08",3.4641,3.579,3.4641,3.5503,619000.0],["1999-04-09",3.5407,3.5981,3.5311,3.5503,220200.0],["1999-04-12",3.5215,3.5885,3.512,3.5885,209400.0],["1999-04-13",3.579,3.579,3.445,3.4641,198800.0],["1999-04-14",3.4546,3.4833,3.445,3.4546,168200.0],["1999-04-15",3.4641,3.4833,3.3397,3.4641,223000.0],["1999-04-16",3.4641,3.5407,3.4546,3.5407,423800.0],["1999-04-19",3.5407,3.5885,3.5215,3.579,284200.0],["1999-04-20",3.579,3.6268,3.5694,3.6268,273600.0],["1999-04-21",3.6077,3.7129,3.5981,3.6555,426400.0],["1999-04-22",3.6651,3.6651,3.5981,3.6172,215200.0],["1999-04-23",3.6172,3.6555,3.5885,3.6077,265600.0],["1999-04-26",3.6077,3.6268,3.5598,3.5598,294200.0],["1999-04-27",3.5885,3.6077,3.5598,3.579,161200.0],["1999-04-28",3.579,3.5885,3.5407,3.5598,488400.0],["1999-04-29",3.5598,3.6268,3.5503,3.6268,399600.0],["1999-04-30",3.6172,3.6268,3.5694,3.6268,602800.0],["1999-05-03",3.6459,3.7608,3.6364,3.7321,406800.0],["1999-05-04",3.7895,3.8086,3.6459,3.6555,239200.0],["1999-05-05",3.6555,3.6938,3.6268,3.6938,131600.0],["1999-05-06",3.6842,3.7034,3.6268,3.6651,131200.0],["1999-05-07",3.6747,3.7034,3.6651,3.6747,126400.0],["1999-05-10",3.6747,3.7321,3.6747,3.7321,530800.0],["1999-05-11",3.7321,3.7416,3.7129,3.7225,226400.0],["1999-05-12",3.7225,3.7416,3.6651,3.7416,223000.0],["1999-05-13",3.7321,3.7512,3.7321,3.7512,515400.0],["1999-05-14",3.7512,3.7512,3.6555,3.6747,452800.0],["1999-05-17",3.6747,3.7512,3.6651,3.7416,244800.0],["1999-05-18",3.7512,3.7608,3.7416,3.7512,237800.0],["1999-05-19",3.7704,3.7895,3.7512,3.7895,108800.0],["1999-05-20",3.7799,3.7991,3.7608,3.7799,75400.0],["1999-05-21",3.7799,3.8086,3.7608,3.7799,125000.0],["1999-05-24",3.7799,3.8565,3.7799,3.8278,152000.0],["1999-05-25",3.866,3.8948,3.8278,3.8756,178400.0],["1999-05-26",3.8565,3.933,3.8278,3.9043,313600.0],["1999-05-27",3.8852,3.9043,3.8182,3.8469,155200.0],["1999-05-28",3.8469,3.9522,3.8469,3.9426,300000.0],["1999-06-01",3.9522,3.9522,3.8756,3.8948,292800.0],["1999-06-02",3.933,3.933,3.8756,3.8756,396000.0],["1999-06-03",3.8756,3.9043,3.8565,3.8756,192800.0],["1999-06-04",3.866,3.8948,3.8565,3.8756,133000.0],["1999-06-07",3.8565,3.8756,3.8278,3.8756,479000.0],["1999-06-08",3.8852,3.8852,3.8086,3.8086,239200.0],["1999-06-09",3.7895,3.8469,3.7895,3.8278,300800.0],["1999-06-10",3.8086,3.8182,3.7321,3.7991,235800.0],["1999-06-11",3.7799,3.8086,3.7512,3.7704,185600.0],["1999-06-14",3.7991,3.8565,3.7991,3.8086,275200.0],["1999-06-15",3.7991,3.8756,3.7991,3.866,256600.0],["1999-06-16",3.8852,3.9713,3.8852,3.9139,161000.0],["1999-06-17",3.9139,3.9426,3.8565,3.866,345000.0],["1999-06-18",3.8565,3.9043,3.8373,3.8373,370000.0],["1999-06-21",3.7991,3.8565,3.7991,3.8278,207400.0],["1999-06-22",3.8086,3.8852,3.8086,3.8565,215400.0],["1999-06-23",3.8565,3.866,3.8182,3.8565,180200.0],["1999-06-24",3.8278,3.8565,3.8086,3.8086,159400.0],["1999-06-25",3.7895,3.8278,3.7704,3.7704,335800.0],["1999-06-28",3.7799,3.7895,3.7512,3.7895,168400.0],["1999-06-29",3.7704,3.8182,3.7608,3.8182,208000.0],["1999-06-30",3.7799,3.7991,3.6364,3.6364,383200.0],["1999-07-01",3.6459,3.7416,3.6459,3.7321,249800.0],["1999-07-02",3.7321,3.7512,3.7225,3.7321,138400.0],["1999-07-06",3.7129,3.7416,3.7129,3.7225,4205000.0],["1999-07-07",3.716,3.7548,3.6966,3.7451,246400.0],["1999-07-08",3.7257,3.7645,3.6384,3.6481,244400.0],["1999-07-09",3.6772,3.7451,3.6675,3.716,169600.0],["1999-07-12",3.7354,3.7742,3.716,3.7645,325400.0],["1999-07-13",3.7742,3.7742,3.7354,3.7548,148400.0],["1999-07-14",3.7645,3.7645,3.7548,3.7548,169400.0],["1999-07-15",3.7451,3.7936,3.7451,3.7645,114800.0],["1999-07-16",3.7354,3.7645,3.7257,3.7548,175800.0],["1999-07-19",3.7645,3.7742,3.7354,3.7645,188800.0],["1999-07-20",3.7257,3.7257,3.6481,3.716,1292000.0],["1999-07-21",3.716,3.7742,3.7063,3.7548,407200.0],["1999-07-22",3.7645,3.7645,3.7063,3.7548,176800.0],["1999-07-23",3.7257,3.7451,3.6966,3.7354,129600.0],["1999-07-26",3.7063,3.7548,3.6966,3.7451,220600.0],["1999-07-27",3.8033,3.8227,3.7936,3.8033,746600.0],["1999-07-28",3.813,3.813,3.7742,3.7742,516400.0],["1999-07-29",3.7742,3.7742,3.6772,3.6772,83000.0],["1999-07-30",3.716,3.7257,3.6772,3.6772,396200.0],["1999-08-02",3.7063,3.7548,3.6578,3.7354,315200.0],["1999-08-03",3.7257,3.7645,3.6384,3.7548,203600.0],["1999-08-04",3.7257,3.7548,3.6869,3.716,194400.0],["1999-08-05",3.716,3.716,3.6772,3.6966,126200.0],["1999-08-06",3.6675,3.6966,3.6675,3.6772,170200.0],["1999-08-09",3.6384,3.6578,3.6384,3.6578,117200.0],["1999-08-10",3.6384,3.6481,3.5802,3.6093,137600.0],["1999-08-11",3.6093,3.6384,3.5899,3.6287,265600.0],["1999-08-12",3.6287,3.6287,3.5899,3.5996,94600.0],["1999-08-13",3.5996,3.619,3.5899,3.5996,86200.0],["1999-08-16",3.5802,3.5802,3.5219,3.5413,293600.0],["1999-08-17",3.551,3.5802,3.5413,3.551,113800.0],["1999-08-18",3.5413,3.551,3.5219,3.5413,95800.0],["1999-08-19",3.5122,3.5802,3.5025,3.5704,202400.0],["1999-08-20",3.5705,3.6481,3.5705,3.6384,79600.0],["1999-08-23",3.6481,3.6481,3.6093,3.6093,146200.0],["1999-08-24",3.5899,3.6287,3.5899,3.619,199000.0],["1999-08-25",3.619,3.6772,3.619,3.6772,79600.0],["1999-08-26",3.6772,3.7257,3.6675,3.716,171000.0],["1999-08-27",3.7063,3.7063,3.6578,3.6675,224800.0],["1999-08-30",3.6966,3.6966,3.6675,3.6675,147400.0],["1999-08-31",3.6578,3.6869,3.6384,3.6481,176400.0],["1999-09-01",3.6384,3.6481,3.6093,3.6093,144800.0],["1999-09-02",3.619,3.6287,3.5607,3.6287,145600.0],["1999-09-03",3.6287,3.7257,3.6093,3.6384,339800.0],["1999-09-07",3.6384,3.6772,3.5705,3.5899,440400.0],["1999-09-08",3.5899,3.619,3.5705,3.5802,169600.0],["1999-09-09",3.5802,3.5899,3.5316,3.5607,351600.0],["1999-09-10",3.5705,3.6093,3.5705,3.5802,343800.0],["1999-09-13",3.5607,3.5607,3.5413,3.551,264600.0],["1999-09-14",3.5413,3.551,3.5219,3.5316,255200.0],["1999-09-15",3.5025,3.5607,3.5025,3.5316,306400.0],["1999-09-16",3.5413,3.5899,3.5316,3.5316,130000.0],["1999-09-17",3.5316,3.5899,3.5316,3.5899,256400.0],["1999-09-20",3.5899,3.6287,3.5802,3.5899,209000.0],["1999-09-21",3.5802,3.5802,3.5316,3.5316,142400.0],["1999-09-22",3.551,3.5705,3.5413,3.551,139800.0],["1999-09-23",3.551,3.5704,3.4637,3.4831,608400.0],["1999-09-24",3.4831,3.5025,3.4637,3.4637,519600.0],["1999-09-27",3.5025,3.5025,3.454,3.4734,356800.0],["1999-09-28",3.4734,3.4734,3.3667,3.3958,151800.0],["1999-09-29",3.4152,3.4637,3.4152,3.4443,425000.0],["1999-09-30",3.4346,3.5025,3.4249,3.454,318400.0],["1999-10-01",3.4443,3.5122,3.4249,3.5025,315200.0],["1999-10-04",3.4928,3.5704,3.4928,3.5704,228400.0],["1999-10-05",3.5413,3.5802,3.5025,3.5025,4558400.0],["1999-10-06",3.5058,3.5747,3.5058,3.5649,259400.0],["1999-10-07",3.5845,3.5845,3.5255,3.5353,259200.0],["1999-10-08",3.5353,3.5353,3.5058,3.5058,105400.0],["1999-10-11",3.5255,3.5255,3.4368,3.4565,274800.0],["1999-10-12",3.4664,3.4664,3.427,3.4467,102800.0],["1999-10-13",3.4467,3.4664,3.4171,3.427,138200.0],["1999-10-14",3.427,3.4467,3.3974,3.4467,196000.0],["1999-10-15",3.427,3.4368,3.3974,3.427,128000.0],["1999-10-18",3.4073,3.4368,3.358,3.3974,130600.0],["1999-10-19",3.427,3.4762,3.4171,3.4664,410600.0],["1999-10-20",3.4565,3.4861,3.4073,3.4565,184800.0],["1999-10-21",3.4565,3.4664,3.3777,3.3974,297800.0],["1999-10-22",3.4171,3.4467,3.4073,3.4171,181000.0],["1999-10-25",3.3974,3.5747,3.3974,3.5255,148000.0],["1999-10-26",3.5353,3.5353,3.4861,3.5255,260800.0],["1999-10-27",3.5255,3.5452,3.5156,3.5353,225600.0],["1999-10-28",3.5649,3.5845,3.5353,3.5747,73800.0],["1999-10-29",3.5845,3.5845,3.5452,3.5747,118000.0],["1999-11-01",3.6436,3.6436,3.5944,3.6141,311000.0],["1999-11-02",3.5944,3.6535,3.5944,3.6042,120000.0],["1999-11-03",3.6042,3.6042,3.5649,3.5649,203000.0],["1999-11-04",3.5649,3.6141,3.5452,3.5944,161800.0],["1999-11-05",3.5944,3.6239,3.5845,3.6042,152800.0],["1999-11-08",3.6042,3.6141,3.5255,3.5452,108800.0],["1999-11-09",3.5452,3.5452,3.4861,3.4959,100400.0],["1999-11-10",3.5058,3.5353,3.4762,3.5156,94600.0],["1999-11-11",3.5058,3.5058,3.4467,3.4664,174000.0],["1999-11-12",3.4664,3.5649,3.4565,3.5452,327200.0],["1999-11-15",3.5255,3.5845,3.4959,3.5649,249600.0],["1999-11-16",3.5353,3.5452,3.4861,3.5058,159400.0],["1999-11-17",3.4861,3.4959,3.4565,3.4664,165800.0],["1999-11-18",3.4664,3.4861,3.4368,3.4368,282800.0],["1999-11-19",3.4565,3.4565,3.3974,3.4073,155200.0],["1999-11-22",3.3876,3.4073,3.3384,3.358,138600.0],["1999-11-23",3.3679,3.3679,3.2694,3.3088,161800.0],["1999-11-24",3.2694,3.3285,3.2694,3.3088,451200.0],["1999-11-26",3.2891,3.3777,3.2891,3.3482,103800.0],["1999-11-29",3.3482,3.3482,3.23,3.23,188800.0],["1999-11-30",3.2399,3.3679,3.23,3.3679,194400.0],["1999-12-01",3.3679,3.3679,3.3088,3.3482,137600.0],["1999-12-02",3.3285,3.3679,3.3285,3.3482,122000.0],["1999-12-03",3.3679,3.3876,3.358,3.3679,281400.0],["1999-12-06",3.3679,3.4171,3.3187,3.3384,442200.0],["1999-12-07",3.3285,3.3581,3.3088,3.3187,149200.0],["1999-12-08",3.2891,3.3088,3.102,3.102,684200.0],["1999-12-09",3.1119,3.1414,3.0725,3.102,236200.0],["1999-12-10",3.0823,3.1512,3.0823,3.1217,516600.0],["1999-12-13",3.0823,3.0823,2.9149,2.9444,505600.0],["1999-12-14",2.9149,2.9838,2.9051,2.9543,1333600.0],["1999-12-15",2.9543,3.0528,2.9543,3.0232,264600.0],["1999-12-16",3.0331,3.0528,3.0035,3.0232,285600.0],["1999-12-17",2.9937,3.0331,2.9937,3.0035,309000.0],["1999-12-20",3.0232,3.0232,2.974,2.974,218000.0],["1999-12-21",2.9543,3.0134,2.9543,2.9838,848200.0],["1999-12-22",2.9543,2.9937,2.9444,2.974,192600.0],["1999-12-23",2.9937,3.0134,2.9543,3.0035,145800.0],["1999-12-27",2.9937,3.0134,2.974,2.9937,142000.0],["1999-12-28",2.9838,2.9937,2.9346,2.9641,331000.0],["1999-12-29",2.9937,3.0035,2.9641,2.9641,226600.0],["1999-12-30",2.9838,2.9937,2.9543,2.9838,361800.0],["1999-12-31",2.9937,2.9937,2.9838,2.9937,180200.0],["2000-01-03",2.9937,3.0035,2.8263,2.9346,511400.0],["2000-01-04",2.9051,2.974,2.9051,2.9149,260800.0],["2000-01-05",2.9346,3.0725,2.9346,3.0331,3867200.0],["2000-01-06",3.0464,3.0664,3.0163,3.0364,563600.0],["2000-01-07",3.0764,3.0865,3.0263,3.0664,931200.0],["2000-01-10",3.0865,3.0865,2.9863,3.0163,265400.0],["2000-01-11",2.9863,3.0464,2.9762,2.9762,145400.0],["2000-01-12",2.9762,3.0364,2.9562,2.9562,253600.0],["2000-01-13",2.9762,3.0464,2.9762,3.0263,706200.0],["2000-01-14",3.0263,3.0364,2.9662,2.9662,310200.0],["2000-01-18",2.9261,2.9662,2.856,2.9362,460200.0],["2000-01-19",2.9362,2.9662,2.9161,2.9261,172800.0],["2000-01-20",2.8961,2.9562,2.8961,2.9362,226400.0],["2000-01-21",2.9662,3.0464,2.9462,3.0163,302600.0],["2000-01-24",3.0063,3.0564,2.9863,3.0063,707800.0],["2000-01-25",3.0464,3.0464,2.9362,2.9662,347400.0],["2000-01-26",2.9762,3.0764,2.9662,3.0764,1341200.0],["2000-01-27",3.0865,3.1366,3.0764,3.1266,323200.0],["2000-01-28",3.1065,3.1867,3.0965,3.1366,672800.0],["2000-01-31",3.1767,3.2568,3.1065,3.2568,550000.0],["2000-02-01",3.2268,3.2268,3.1767,3.1967,321400.0],["2000-02-02",3.2067,3.327,3.2067,3.2668,400800.0],["2000-02-03",3.2769,3.347,3.2769,3.347,266400.0],["2000-02-04",3.317,3.327,3.2167,3.2769,431600.0],["2000-02-07",3.2769,3.2869,3.2167,3.2167,96800.0],["2000-02-08",3.2368,3.2568,3.1967,3.1967,294600.0],["2000-02-09",3.1967,3.2268,3.1366,3.1867,282400.0],["2000-02-10",3.1767,3.2067,3.1366,3.1366,212600.0],["2000-02-11",3.1666,3.1666,3.0965,3.0965,298400.0],["2000-02-14",3.1366,3.2067,3.0865,3.1767,309600.0],["2000-02-15",3.1566,3.1566,3.1165,3.1566,328200.0],["2000-02-16",3.1466,3.1666,3.1266,3.1266,107000.0],["2000-02-17",3.1266,3.1466,3.0364,3.0564,272800.0],["2000-02-18",3.0564,3.0564,3.0063,3.0364,172000.0],["2000-02-22",3.0464,3.0664,2.9863,3.0163,145600.0],["2000-02-23",3.0263,3.0263,2.9261,2.9462,246600.0],["2000-02-24",2.9261,2.9362,2.8159,2.876,416800.0],["2000-02-25",2.876,2.876,2.8159,2.8359,198400.0],["2000-02-28",2.8259,2.8259,2.7357,2.7658,868400.0],["2000-02-29",2.7658,2.7959,2.7257,2.7558,583600.0],["2000-03-01",2.7758,2.7858,2.6656,2.7257,310400.0],["2000-03-02",2.7558,2.7658,2.7257,2.7458,265000.0],["2000-03-03",2.7658,2.7758,2.7157,2.7357,321600.0],["2000-03-06",2.7257,2.7357,2.6455,2.6556,262000.0],["2000-03-07",2.6656,2.7257,2.6556,2.7057,544000.0],["2000-03-08",2.7357,2.7858,2.7157,2.7257,345200.0],["2000-03-09",2.7257,2.7858,2.7257,2.7458,218800.0],["2000-03-10",2.7157,2.7658,2.6556,2.7257,308200.0],["2000-03-13",2.7357,2.7558,2.6856,2.7057,158600.0],["2000-03-14",2.7057,2.7157,2.6556,2.6656,239000.0],["2000-03-15",2.7257,2.856,2.6756,2.8259,579200.0],["2000-03-16",2.846,3.0263,2.8359,2.9762,393200.0],["2000-03-17",2.9362,2.9662,2.846,2.866,405200.0],["2000-03-20",2.8961,2.9261,2.856,2.866,301000.0],["2000-03-21",2.856,2.876,2.846,2.846,194400.0],["2000-03-22",2.846,2.856,2.7458,2.7858,258800.0],["2000-03-23",2.7458,2.866,2.7357,2.846,566200.0],["2000-03-24",2.846,2.886,2.8059,2.866,551000.0],["2000-03-27",2.866,2.9061,2.866,2.866,446800.0],["2000-03-28",2.886,2.886,2.8059,2.8359,321600.0],["2000-03-29",2.8359,2.9061,2.8359,2.8961,442400.0],["2000-03-30",2.886,3.0263,2.886,3.0263,362400.0],["2000-03-31",3.0063,3.1767,2.9762,3.0764,1220400.0],["2000-04-03",3.0865,3.1366,3.0564,3.0764,409400.0],["2000-04-04",3.0764,3.1666,3.0364,3.0764,316800.0],["2000-04-05",3.1065,3.2368,3.0965,3.1967,4377600.0],["2000-04-06",3.2102,3.2204,3.0981,3.1185,1752400.0],["2000-04-07",3.1185,3.1389,3.0981,3.1083,128000.0],["2000-04-10",3.1185,3.1797,3.1185,3.1797,230000.0],["2000-04-11",3.1797,3.2408,3.1389,3.2,222600.0],["2000-04-12",3.2102,3.2408,3.2,3.2102,777600.0],["2000-04-13",3.2102,3.2918,3.2102,3.251,734800.0],["2000-04-14",3.2612,3.2612,3.1593,3.1797,305800.0],["2000-04-17",3.1797,3.2102,3.0879,3.2102,562800.0],["2000-04-18",3.2102,3.2408,3.1899,3.2204,317000.0],["2000-04-19",3.2,3.2102,3.1185,3.1695,345400.0],["2000-04-20",3.1695,3.2,3.1593,3.1797,676800.0],["2000-04-24",3.1899,3.2306,3.1797,3.2,400200.0],["2000-04-25",3.2204,3.251,3.1899,3.2408,730000.0],["2000-04-26",3.2102,3.3529,3.1593,3.3427,2528400.0],["2000-04-27",3.3631,3.3631,3.2,3.251,344200.0],["2000-04-28",3.2816,3.2816,3.1899,3.2306,871600.0],["2000-05-01",3.2714,3.2714,3.2,3.2102,222200.0],["2000-05-02",3.1899,3.2,3.0981,3.1185,328000.0],["2000-05-03",3.1083,3.1287,3.0472,3.1083,948400.0],["2000-05-04",3.1287,3.2408,3.0981,3.2,390200.0],["2000-05-05",3.1797,3.1797,3.0981,3.1389,289800.0],["2000-05-08",3.1593,3.3121,3.1491,3.251,478600.0],["2000-05-09",3.2408,3.3121,3.2408,3.3121,801600.0],["2000-05-10",3.3121,3.3529,3.302,3.3223,384600.0],["2000-05-11",3.3325,3.4344,3.302,3.4141,855200.0],["2000-05-12",3.3937,3.4141,3.3427,3.3427,889800.0],["2000-05-15",3.3121,3.4039,3.3121,3.4039,241200.0],["2000-05-16",3.3835,3.3835,3.2714,3.3121,363600.0],["2000-05-17",3.3529,3.3529,3.2612,3.2918,622600.0],["2000-05-18",3.2816,3.465,3.2816,3.3631,1504200.0],["2000-05-19",3.3223,3.3529,3.2816,3.3325,291200.0],["2000-05-22",3.3325,3.4548,3.3223,3.4344,496400.0],["2000-05-23",3.4344,3.4344,3.3325,3.3529,354000.0],["2000-05-24",3.3631,3.3835,3.2714,3.2714,1094800.0],["2000-05-25",3.2918,3.2918,3.2,3.2102,281400.0],["2000-05-26",3.2306,3.3529,3.2204,3.3427,546800.0],["2000-05-30",3.2816,3.2816,3.1389,3.1389,3188200.0],["2000-05-31",3.1797,3.2204,3.1797,3.1797,461200.0],["2000-06-01",3.1899,3.2,3.1389,3.1695,742600.0],["2000-06-02",3.1695,3.2102,3.1185,3.1491,349200.0],["2000-06-05",3.1491,3.1491,2.986,3.0268,1018800.0],["2000-06-06",3.0166,3.1287,3.0166,3.0777,405400.0],["2000-06-07",3.0777,3.1083,3.0472,3.0574,539600.0],["2000-06-08",3.0472,3.0472,3.0166,3.0166,352200.0],["2000-06-09",3.0268,3.1491,3.0268,3.1389,801600.0],["2000-06-12",3.1593,3.2306,3.0981,3.2306,287800.0],["2000-06-13",3.1899,3.2102,3.1287,3.1593,510000.0],["2000-06-14",3.1389,3.1389,3.1083,3.1083,348400.0],["2000-06-15",3.1083,3.2,3.1083,3.1797,316600.0],["2000-06-16",3.2,3.251,3.1695,3.2204,707800.0],["2000-06-19",3.2,3.2306,3.1695,3.2,522400.0],["2000-06-20",3.2,3.251,3.1593,3.2408,691800.0],["2000-06-21",3.2408,3.2816,3.2408,3.251,751600.0],["2000-06-22",3.2612,3.2612,3.1185,3.1695,450400.0],["2000-06-23",3.1797,3.2204,3.1695,3.1899,235400.0],["2000-06-26",3.2,3.2408,3.1797,3.2408,299600.0],["2000-06-27",3.2408,3.251,3.1083,3.1593,315400.0],["2000-06-28",3.2,3.2714,3.1389,3.251,785000.0],["2000-06-29",3.2714,3.3325,3.2408,3.2612,953800.0],["2000-06-30",3.2714,3.3223,3.0141,3.0166,2496800.0],["2000-07-03",3.0777,3.2102,3.0777,3.1899,615600.0],["2000-07-05",3.1797,3.2612,3.1287,3.1695,4595200.0],["2000-07-06",3.1521,3.2351,3.1521,3.2247,281000.0],["2000-07-07",3.2247,3.2558,3.2143,3.2143,429200.0],["2000-07-10",3.2143,3.2973,3.2143,3.2973,442800.0],["2000-07-11",3.2869,3.2869,3.1936,3.2351,303400.0],["2000-07-12",3.204,3.2662,3.204,3.2558,249400.0],["2000-07-13",3.2558,3.2558,3.2351,3.2558,142600.0],["2000-07-14",3.2351,3.2869,3.2351,3.2558,205400.0],["2000-07-17",3.2351,3.2558,3.2143,3.2455,160600.0],["2000-07-18",3.2351,3.2662,3.2247,3.2558,201800.0],["2000-07-19",3.2766,3.3284,3.2662,3.2869,259400.0],["2000-07-20",3.2662,3.318,3.2662,3.3077,268600.0],["2000-07-21",3.2973,3.3284,3.1936,3.2558,720000.0],["2000-07-24",3.1936,3.204,3.1107,3.1418,874800.0],["2000-07-25",3.1625,3.2351,3.1625,3.2351,364600.0],["2000-07-26",3.2247,3.2455,3.1832,3.2143,344400.0],["2000-07-27",3.2143,3.2558,3.1729,3.1832,314600.0],["2000-07-28",3.1832,3.2143,3.1625,3.1832,845400.0],["2000-07-31",3.1832,3.1832,3.1314,3.1521,360400.0],["2000-08-01",3.1521,3.2143,3.1521,3.204,225800.0],["2000-08-02",3.204,3.2662,3.1936,3.2455,429000.0],["2000-08-03",3.2662,3.401,3.2558,3.3414,458600.0],["2000-08-04",3.3906,3.3906,3.2662,3.3284,225800.0],["2000-08-07",3.318,3.401,3.318,3.3932,314800.0],["2000-08-08",3.3906,3.4114,3.3595,3.401,253200.0],["2000-08-09",3.3906,3.401,3.3388,3.3595,171200.0],["2000-08-10",3.3595,3.3595,3.3388,3.3414,187800.0],["2000-08-11",3.3388,3.5047,3.3388,3.4632,388400.0],["2000-08-14",3.4736,3.5669,3.4217,3.5461,1111000.0],["2000-08-15",3.5358,3.5565,3.5358,3.5461,486400.0],["2000-08-16",3.5461,3.5565,3.5047,3.515,1243000.0],["2000-08-17",3.5047,3.5358,3.4736,3.4943,342800.0],["2000-08-18",3.4839,3.5047,3.4425,3.4839,371600.0],["2000-08-21",3.4943,3.515,3.4839,3.4943,201400.0],["2000-08-22",3.4736,3.5047,3.4736,3.4839,176000.0],["2000-08-23",3.4943,3.5047,3.4321,3.4839,134200.0],["2000-08-24",3.4839,3.515,3.4528,3.5047,179400.0],["2000-08-25",3.4736,3.4839,3.4321,3.4528,675000.0],["2000-08-28",3.4632,3.5254,3.4425,3.5047,154600.0],["2000-08-29",3.5047,3.515,3.4528,3.4632,193000.0],["2000-08-30",3.4217,3.515,3.4217,3.4736,259600.0],["2000-08-31",3.4943,3.5669,3.4839,3.5461,209600.0],["2000-09-01",3.5669,3.598,3.5047,3.5773,181800.0],["2000-09-05",3.5773,3.6084,3.5254,3.5669,544600.0],["2000-09-06",3.5669,3.6602,3.5669,3.6602,259200.0],["2000-09-07",3.6706,3.7017,3.6602,3.7017,206600.0],["2000-09-08",3.6809,3.795,3.6809,3.7898,359800.0],["2000-09-11",3.795,3.8468,3.7639,3.7872,408800.0],["2000-09-12",3.8054,3.8572,3.7535,3.7846,301000.0],["2000-09-13",3.7846,3.8365,3.7535,3.7535,219400.0],["2000-09-14",3.7432,3.7432,3.5669,3.7328,343600.0],["2000-09-15",3.6498,3.8157,3.6498,3.7769,343000.0],["2000-09-18",3.7535,3.7743,3.6913,3.7328,190000.0],["2000-09-19",3.712,3.712,3.6084,3.6187,161200.0],["2000-09-20",3.598,3.6187,3.5254,3.5669,201600.0],["2000-09-21",3.5358,3.5876,3.5047,3.515,136400.0],["2000-09-22",3.4943,3.598,3.4943,3.598,265600.0],["2000-09-25",3.598,3.6084,3.5461,3.5773,171600.0],["2000-09-26",3.5669,3.6084,3.5565,3.5876,347800.0],["2000-09-27",3.598,3.598,3.401,3.4839,5254800.0],["2000-09-28",3.4943,3.5461,3.4839,3.4839,595800.0],["2000-09-29",3.515,3.5565,3.4839,3.5384,638400.0],["2000-10-02",3.515,3.5462,3.4632,3.5254,308800.0],["2000-10-03",3.5461,3.5461,3.4632,3.4736,550600.0],["2000-10-04",3.4736,3.515,3.3388,3.3802,5654000.0],["2000-10-05",3.4153,3.4575,3.331,3.331,1541000.0],["2000-10-06",3.3521,3.4153,3.3521,3.3942,211800.0],["2000-10-09",3.3732,3.4364,3.3732,3.4259,370600.0],["2000-10-10",3.4048,3.5418,3.4048,3.4575,299200.0],["2000-10-11",3.4575,3.5207,3.3732,3.4048,308800.0],["2000-10-12",3.4048,3.4364,3.3205,3.3837,268400.0],["2000-10-13",3.4048,3.4891,3.3942,3.4786,957400.0],["2000-10-16",3.4786,3.4786,3.4048,3.4048,211600.0],["2000-10-17",3.3732,3.4259,3.3732,3.4048,611800.0],["2000-10-18",3.3837,3.4259,3.2888,3.3626,319200.0],["2000-10-19",3.3626,3.3626,3.2572,3.3415,270600.0],["2000-10-20",3.331,3.3521,3.2994,3.3205,369200.0],["2000-10-23",3.3099,3.3732,3.2888,3.3205,214400.0],["2000-10-24",3.2994,3.3415,3.2572,3.2888,234200.0],["2000-10-25",3.3099,3.3732,3.2045,3.2572,458000.0],["2000-10-26",3.2678,3.2783,3.194,3.2783,344400.0],["2000-10-27",3.2678,3.331,3.2256,3.3099,323800.0],["2000-10-30",3.3521,3.4997,3.3205,3.468,1202800.0],["2000-10-31",3.4786,3.4786,3.4048,3.468,343600.0],["2000-11-01",3.4364,3.5313,3.4259,3.5207,313800.0],["2000-11-02",3.5418,3.5418,3.4891,3.5102,296000.0],["2000-11-03",3.4997,3.5313,3.4575,3.4786,301000.0],["2000-11-06",3.4786,3.5207,3.4048,3.4153,245000.0],["2000-11-07",3.4153,3.4575,3.3626,3.3837,174200.0],["2000-11-08",3.3626,3.4364,3.3626,3.4153,173800.0],["2000-11-09",3.4153,3.447,3.3732,3.447,146200.0],["2000-11-10",3.4364,3.5102,3.4153,3.4891,322200.0],["2000-11-13",3.4997,3.5313,3.468,3.4997,279000.0],["2000-11-14",3.4997,3.4997,3.4153,3.4153,151400.0],["2000-11-15",3.4153,3.4997,3.4153,3.4575,201000.0],["2000-11-16",3.468,3.5207,3.447,3.4575,147400.0],["2000-11-17",3.468,3.5313,3.447,3.4786,261800.0],["2000-11-20",3.4786,3.5734,3.447,3.5313,452400.0],["2000-11-21",3.5629,3.6156,3.4997,3.6156,635800.0],["2000-11-22",3.5945,3.6683,3.5945,3.6472,578200.0],["2000-11-24",3.6367,3.6789,3.6367,3.6789,143400.0],["2000-11-27",3.6472,3.6578,3.6051,3.6051,569800.0],["2000-11-28",3.584,3.6578,3.584,3.6262,330800.0],["2000-11-29",3.6367,3.6894,3.6367,3.6789,358200.0],["2000-11-30",3.6894,3.7316,3.6789,3.7316,287200.0],["2000-12-01",3.721,3.7948,3.6789,3.7948,525600.0],["2000-12-04",3.7737,3.8581,3.7737,3.8264,372200.0],["2000-12-05",3.8054,3.837,3.8054,3.8264,305400.0],["2000-12-06",3.8264,3.8791,3.8053,3.8475,1031200.0],["2000-12-07",3.8475,3.9213,3.837,3.9108,1955600.0],["2000-12-08",3.8791,3.9213,3.8686,3.9002,408600.0],["2000-12-11",3.9002,3.9108,3.837,3.9108,384200.0],["2000-12-12",3.9002,3.9424,3.8897,3.9108,352200.0],["2000-12-13",3.9213,3.9845,3.9213,3.9529,776800.0],["2000-12-14",3.9318,3.9318,3.8053,3.8686,364200.0],["2000-12-15",3.837,3.8791,3.8159,3.8791,659400.0],["2000-12-18",3.8475,3.8791,3.8475,3.8791,353800.0],["2000-12-19",3.8791,3.9002,3.8581,3.8686,1134600.0],["2000-12-20",3.8686,3.9529,3.8475,3.9529,1547400.0],["2000-12-21",3.9529,4.0689,3.9213,4.0689,538400.0],["2000-12-22",4.0583,4.0583,3.9951,4.0267,382600.0],["2000-12-26",4.0478,4.1532,4.0162,4.1532,271000.0],["2000-12-27",4.1532,4.1532,4.0794,4.1427,216000.0],["2000-12-28",4.1427,4.1743,4.111,4.1743,299000.0],["2000-12-29",4.1427,4.1637,4.111,4.1216,238800.0],["2001-01-02",4.1427,4.1427,3.9845,3.9951,280200.0],["2001-01-03",4.0056,4.1637,3.9951,4.0689,1183800.0],["2001-01-04",4.0373,4.0478,3.7737,3.8791,930800.0],["2001-01-05",3.8791,3.9424,3.8159,3.837,5321600.0],["2001-01-08",3.8512,3.9047,3.8298,3.8512,523200.0],["2001-01-09",3.8405,3.8512,3.8191,3.8405,278800.0],["2001-01-10",3.8512,3.9368,3.8512,3.9368,385200.0],["2001-01-11",3.9154,3.9368,3.68,3.8298,1220400.0],["2001-01-12",3.8512,3.8512,3.8191,3.8512,421800.0],["2001-01-16",3.8405,3.8512,3.7549,3.8512,805600.0],["2001-01-17",3.8512,3.9154,3.8298,3.8512,228000.0],["2001-01-18",3.8726,3.9154,3.7977,3.8726,660600.0],["2001-01-19",3.8726,3.9154,3.8512,3.8833,309400.0],["2001-01-22",3.9261,4.0009,3.894,3.9582,266200.0],["2001-01-23",3.9368,4.0651,3.9368,4.0009,345600.0],["2001-01-24",3.9689,4.0116,3.9368,3.9475,300000.0],["2001-01-25",3.9368,3.9689,3.8726,3.9154,746000.0],["2001-01-26",3.9261,3.9475,3.8512,3.9154,360800.0],["2001-01-29",3.9282,4.0052,3.9111,3.971,225800.0],["2001-01-30",4.0104,4.1079,3.9111,3.9881,843400.0],["2001-01-31",3.9881,3.9881,3.8426,3.906,246200.0],["2001-02-01",3.906,3.9282,3.8084,3.9282,328400.0],["2001-02-02",3.9282,3.9282,3.8888,3.894,151200.0],["2001-02-05",3.8769,3.9214,3.8512,3.894,234400.0],["2001-02-06",3.9111,4.0035,3.8786,3.9299,333000.0],["2001-02-07",3.9196,3.9778,3.9025,3.9556,439600.0],["2001-02-08",3.9573,3.9881,3.9505,3.9727,146400.0],["2001-02-09",3.9727,4.0138,3.9727,3.9984,325400.0],["2001-02-12",4.0018,4.036,3.959,4.0052,287600.0],["2001-02-13",4.0052,4.0651,3.9813,3.9967,278600.0],["2001-02-14",3.9967,3.9967,3.9042,3.9796,351800.0],["2001-02-15",3.9881,4.0052,3.9196,3.9967,270400.0],["2001-02-16",3.9796,4.0223,3.9282,3.9744,240200.0],["2001-02-20",3.9744,4.0532,3.9453,4.0395,285400.0],["2001-02-21",4.0223,4.0805,4.0138,4.0223,140000.0],["2001-02-22",4.0223,4.0309,3.9778,4.0189,346600.0],["2001-02-23",4.0138,4.0566,3.8854,3.9881,259600.0],["2001-02-26",3.9881,4.0309,3.9368,3.9744,238600.0],["2001-02-27",3.9744,4.0326,3.9385,3.9881,236800.0],["2001-02-28",3.9539,3.9881,3.8512,3.9744,859800.0],["2001-03-01",3.971,4.0377,3.9368,4.0292,225400.0],["2001-03-02",4.0292,4.0309,3.9624,4.0121,243800.0],["2001-03-05",4.0121,4.0189,3.9368,3.9368,554600.0],["2001-03-06",3.9402,3.9505,3.8512,3.9505,364800.0],["2001-03-07",3.971,4.0223,3.9368,3.9659,333000.0],["2001-03-08",3.9453,4.0052,3.9316,3.9641,229000.0],["2001-03-09",3.9796,3.983,3.9556,3.9744,470000.0],["2001-03-12",3.9539,3.9932,3.9539,3.9727,195800.0],["2001-03-13",3.9624,3.9881,3.9539,3.9881,480200.0],["2001-03-14",3.9453,3.971,3.8854,3.8974,595200.0],["2001-03-15",3.894,3.9368,3.858,3.8683,223000.0],["2001-03-16",3.8683,3.9025,3.8563,3.8854,462800.0],["2001-03-19",3.8683,3.9042,3.8118,3.8683,393800.0],["2001-03-20",3.8683,3.9111,3.8426,3.8443,226800.0],["2001-03-21",3.8443,3.8905,3.7998,3.7998,171200.0],["2001-03-22",3.8084,3.8084,3.6372,3.7365,498000.0],["2001-03-23",3.7742,3.8084,3.6458,3.7006,304600.0],["2001-03-26",3.7433,3.8409,3.7433,3.7793,317000.0],["2001-03-27",3.7998,3.9025,3.7998,3.8786,272800.0],["2001-03-28",3.894,3.9162,3.7913,3.8751,354600.0],["2001-03-29",3.8597,3.9196,3.7947,3.8854,333000.0],["2001-03-30",3.8854,4.0651,3.8854,3.9351,870800.0],["2001-04-02",3.971,4.0686,3.9111,3.9796,541600.0],["2001-04-03",3.9368,3.9967,3.8751,3.9778,255000.0],["2001-04-04",3.9778,3.995,3.858,3.8786,558400.0],["2001-04-05",3.8957,3.9111,3.8169,3.8991,4768000.0],["2001-04-06",3.917,3.9344,3.7259,3.8215,575600.0],["2001-04-09",3.8388,3.9952,3.8388,3.9378,486200.0],["2001-04-10",3.9344,3.9952,3.9344,3.9517,770200.0],["2001-04-11",3.9865,3.9865,3.8927,3.9396,306200.0],["2001-04-12",3.9361,3.9865,3.9014,3.9483,303400.0],["2001-04-16",3.9257,4.0212,3.9222,3.9309,318600.0],["2001-04-17",3.9361,4.0299,3.9361,4.0247,590400.0],["2001-04-18",4.0073,4.0177,3.9031,3.9292,1146000.0],["2001-04-19",3.9292,3.9604,3.9135,3.9396,326600.0],["2001-04-20",3.9378,3.9865,3.8371,3.9378,319800.0],["2001-04-23",3.8944,3.8962,3.613,3.6999,1865800.0],["2001-04-24",3.7172,3.7954,3.7172,3.7728,927400.0],["2001-04-25",3.7937,3.8354,3.7832,3.8163,604200.0],["2001-04-26",3.8301,3.8823,3.8215,3.8493,490600.0],["2001-04-27",3.8909,3.8909,3.778,3.8354,338600.0],["2001-04-30",3.8788,3.8788,3.8215,3.8301,863200.0],["2001-05-01",3.8319,3.8388,3.752,3.7885,282000.0],["2001-05-02",3.778,3.7989,3.7086,3.7398,453200.0],["2001-05-03",3.7363,3.7607,3.6964,3.7485,927200.0],["2001-05-04",3.7346,3.8736,3.7329,3.8736,609000.0],["2001-05-07",3.8388,3.8736,3.8388,3.8597,1521000.0],["2001-05-08",3.8475,3.8718,3.8319,3.8649,934200.0],["2001-05-09",3.8562,3.8909,3.8475,3.8736,202000.0],["2001-05-10",3.8718,3.8909,3.8423,3.8597,381600.0],["2001-05-11",3.8388,3.8788,3.8388,3.877,655400.0],["2001-05-14",3.8649,3.9083,3.8475,3.877,429000.0],["2001-05-15",3.877,3.8875,3.8388,3.8753,360000.0],["2001-05-16",3.8753,3.8823,3.8388,3.8736,346600.0],["2001-05-17",3.8753,3.8927,3.8041,3.844,403400.0],["2001-05-18",3.8215,3.8527,3.8215,3.8423,752200.0],["2001-05-21",3.8423,3.8458,3.8145,3.8301,383200.0],["2001-05-22",3.8301,3.8388,3.8232,3.8284,466200.0],["2001-05-23",3.8301,3.8301,3.7867,3.8267,490000.0],["2001-05-24",3.8301,3.8301,3.7798,3.7954,461800.0],["2001-05-25",3.7798,3.8041,3.7798,3.7867,411400.0],["2001-05-29",3.8267,3.8267,3.7798,3.7867,452000.0],["2001-05-30",3.7815,3.8562,3.778,3.7867,348600.0],["2001-05-31",3.8041,3.8649,3.8041,3.8232,482200.0],["2001-06-01",3.8388,3.8823,3.7989,3.8701,392800.0],["2001-06-04",3.8736,3.9257,3.8562,3.9222,386000.0],["2001-06-05",3.8909,3.9569,3.8736,3.917,842600.0],["2001-06-06",3.9118,3.9118,3.8666,3.8857,524200.0],["2001-06-07",3.8736,3.8875,3.8475,3.8701,420000.0],["2001-06-08",3.8562,3.8996,3.8284,3.8875,176200.0],["2001-06-11",3.8875,3.9569,3.8631,3.9465,414800.0],["2001-06-12",3.9691,3.9986,3.8805,3.9882,602200.0],["2001-06-13",3.9882,4.0038,3.9361,3.9378,366600.0],["2001-06-14",3.9344,3.9344,3.8666,3.8753,392000.0],["2001-06-15",3.8475,3.99,3.8475,3.9153,601000.0],["2001-06-18",3.9431,3.9708,3.9257,3.9309,208000.0],["2001-06-19",3.9326,3.9378,3.8649,3.9309,230600.0],["2001-06-20",3.9483,3.9934,3.917,3.9865,309400.0],["2001-06-21",3.9865,3.9865,3.851,3.91,645000.0],["2001-06-22",3.8996,3.9465,3.8493,3.9048,627600.0],["2001-06-25",3.9083,3.9205,3.8475,3.8493,665400.0],["2001-06-26",3.8562,3.917,3.8493,3.9014,779400.0],["2001-06-27",3.9048,3.9934,3.9048,3.9882,617400.0],["2001-06-28",3.9882,4.0299,3.9691,3.9986,382000.0],["2001-06-29",3.9952,4.0073,3.8736,3.9274,2297200.0],["2001-07-02",3.9483,4.0299,3.9361,4.0299,591400.0],["2001-07-03",4.0125,4.0299,3.9952,4.0212,351000.0],["2001-07-05",4.0386,4.0386,3.9743,3.9969,4963400.0],["2001-07-06",4.0274,4.0538,3.9851,4.0362,422600.0],["2001-07-09",4.0133,4.0891,4.0133,4.0732,320800.0],["2001-07-10",4.0979,4.1384,4.0574,4.119,386600.0],["2001-07-11",4.0891,4.1331,4.0574,4.0697,378600.0],["2001-07-12",4.0891,4.1067,4.0239,4.045,259800.0],["2001-07-13",4.0274,4.0679,4.0027,4.0151,264800.0],["2001-07-16",4.0151,4.0626,3.9833,3.9921,540000.0],["2001-07-17",4.0098,4.0274,3.9216,3.9816,196600.0],["2001-07-18",3.9657,3.9745,3.904,3.9164,470400.0],["2001-07-19",3.9516,3.9657,3.8811,3.8987,349200.0],["2001-07-20",3.9216,3.9322,3.8441,3.8441,348200.0],["2001-07-23",3.8247,3.8282,3.7189,3.7207,577800.0],["2001-07-24",3.7101,3.7207,3.6044,3.6537,861200.0],["2001-07-25",3.6573,3.7454,3.6573,3.7278,1057200.0],["2001-07-26",3.7366,3.8511,3.7366,3.7824,288200.0],["2001-07-27",3.7842,3.7983,3.7048,3.7753,302800.0],["2001-07-30",3.7313,3.8987,3.5251,3.8511,1404200.0],["2001-07-31",3.8511,3.86,3.5691,3.8071,331400.0],["2001-08-01",3.8423,3.8423,3.7366,3.7859,369000.0],["2001-08-02",3.7895,3.8071,3.7718,3.7877,303000.0],["2001-08-03",3.7877,3.8071,3.7542,3.7789,461800.0],["2001-08-06",3.7789,3.7789,3.6837,3.7084,530800.0],["2001-08-07",3.6925,3.7542,3.6925,3.733,312400.0],["2001-08-08",3.7189,3.7489,3.6996,3.7101,210800.0],["2001-08-09",3.7101,3.7419,3.6925,3.7366,245400.0],["2001-08-10",3.7189,3.7683,3.7189,3.7454,199000.0],["2001-08-13",3.7454,3.7595,3.7154,3.7507,412400.0],["2001-08-14",3.7189,3.8459,3.7189,3.7983,421800.0],["2001-08-15",3.793,3.8318,3.763,3.7947,513600.0],["2001-08-16",3.7718,3.837,3.7718,3.8318,259400.0],["2001-08-17",3.8318,3.8688,3.8194,3.8459,207000.0],["2001-08-20",3.8688,3.8952,3.8564,3.8952,219000.0],["2001-08-21",3.8952,3.9128,3.8688,3.8811,200000.0],["2001-08-22",3.8688,3.9023,3.8423,3.8829,454600.0],["2001-08-23",3.904,3.904,3.8406,3.86,179200.0],["2001-08-24",3.8776,3.8952,3.8511,3.8741,155200.0],["2001-08-27",3.86,3.8934,3.8564,3.8741,503400.0],["2001-08-28",3.8688,3.8776,3.8529,3.8741,265200.0],["2001-08-29",3.8776,3.8811,3.8511,3.86,425200.0],["2001-08-30",3.8617,3.8741,3.8423,3.86,128600.0],["2001-08-31",3.86,3.8846,3.8564,3.8688,685600.0],["2001-09-04",3.8599,3.9022,3.8599,3.8811,328400.0],["2001-09-05",3.8776,3.8864,3.8547,3.8741,170000.0],["2001-09-06",3.8723,3.9481,3.8617,3.9234,980200.0],["2001-09-07",3.9128,3.9657,3.8952,3.941,1208000.0],["2001-09-10",3.941,3.9657,3.9164,3.9587,535000.0],["2001-09-17",3.9305,3.9305,3.7895,3.8247,564600.0],["2001-09-18",3.8071,3.8582,3.7983,3.83,375000.0],["2001-09-19",3.8423,3.86,3.8159,3.8423,572400.0],["2001-09-20",3.8423,3.8423,3.793,3.8,517600.0],["2001-09-21",3.756,3.7701,3.7366,3.763,592000.0],["2001-09-24",3.763,3.763,3.6925,3.726,272000.0],["2001-09-25",3.7542,3.7701,3.7101,3.7401,278000.0],["2001-09-26",3.7454,3.7612,3.6625,3.6855,246000.0],["2001-09-27",3.7013,3.756,3.6872,3.7366,561800.0],["2001-09-28",3.7718,3.904,3.7718,3.8547,635400.0],["2001-10-01",3.8564,3.9216,3.8247,3.86,410200.0],["2001-10-02",3.8741,3.9833,3.8635,3.9551,550200.0],["2001-10-03",3.9974,4.0503,3.9833,4.0362,670600.0],["2001-10-04",4.045,4.1085,4.0256,4.0979,557600.0],["2001-10-05",4.1127,4.1253,4.0591,4.0698,10286000.0],["2001-10-08",4.0591,4.0805,4.0144,4.0609,411200.0],["2001-10-09",4.0609,4.0716,3.9876,4.0484,370200.0],["2001-10-10",4.0501,4.0931,4.0501,4.0931,263600.0],["2001-10-11",4.077,4.1127,4.0501,4.0662,342600.0],["2001-10-12",4.0591,4.1002,4.0054,4.0841,614000.0],["2001-10-15",4.1092,4.1145,4.0805,4.1145,413800.0],["2001-10-16",4.1145,4.1396,4.0805,4.127,414400.0],["2001-10-17",4.1342,4.1628,4.1306,4.1378,352600.0],["2001-10-18",4.1628,4.1628,4.0484,4.0752,440600.0],["2001-10-19",4.0591,4.0805,4.0341,4.0752,219400.0],["2001-10-22",4.0734,4.0734,3.916,3.9482,547200.0],["2001-10-23",3.9554,3.9679,3.8624,3.8624,393800.0],["2001-10-24",3.8624,3.8642,3.8123,3.8213,449000.0],["2001-10-25",3.8213,3.8624,3.7927,3.8427,407200.0],["2001-10-26",3.8427,3.8588,3.7837,3.8463,343800.0],["2001-10-29",3.8767,3.8767,3.8034,3.8445,250400.0],["2001-10-30",3.8874,3.8874,3.7909,3.8642,925200.0],["2001-10-31",3.8892,3.891,3.7909,3.8731,419400.0],["2001-11-01",3.8731,3.8982,3.8231,3.8946,286800.0],["2001-11-02",3.9303,3.9303,3.8535,3.8678,212600.0],["2001-11-05",3.8803,3.9679,3.8803,3.9232,448800.0],["2001-11-06",3.925,3.9643,3.8839,3.9643,276200.0],["2001-11-07",3.9697,3.9697,3.891,3.9214,235800.0],["2001-11-08",3.925,3.9679,3.9071,3.9661,299400.0],["2001-11-09",3.9768,4.0233,3.9429,4.0037,193200.0],["2001-11-12",4.0037,4.0341,3.9518,3.9768,151400.0],["2001-11-13",3.9894,4.0287,3.9518,3.9858,225400.0],["2001-11-14",4.0054,4.0054,3.9357,3.9393,209600.0],["2001-11-15",3.9393,3.975,3.9143,3.916,212400.0],["2001-11-16",3.9518,3.9554,3.916,3.9464,244600.0],["2001-11-19",3.9607,3.9911,3.9071,3.9697,309600.0],["2001-11-20",3.9697,4.0501,3.9661,4.0233,232000.0],["2001-11-21",4.0251,4.0251,3.9357,3.9518,327800.0],["2001-11-23",3.9429,3.9858,3.9232,3.9804,214600.0],["2001-11-26",3.9876,4.0019,3.9429,3.9715,209800.0],["2001-11-27",3.9607,3.9876,3.9429,3.9822,301400.0],["2001-11-28",3.9822,3.9822,3.9339,3.9357,235000.0],["2001-11-29",3.9375,3.9643,3.9339,3.9464,324400.0],["2001-11-30",3.9518,3.9876,3.9107,3.9107,458000.0],["2001-12-03",3.9196,3.9643,3.9017,3.916,267200.0],["2001-12-04",3.925,3.9446,3.9089,3.9446,248000.0],["2001-12-05",3.9447,3.9482,3.9089,3.9303,414600.0],["2001-12-06",3.9339,3.9339,3.8678,3.8749,415400.0],["2001-12-07",3.8821,3.9446,3.8821,3.9339,463200.0],["2001-12-10",3.9447,3.9464,3.8731,3.8731,251800.0],["2001-12-11",3.8785,3.8803,3.8141,3.8177,259000.0],["2001-12-12",3.8195,3.8284,3.7462,3.798,470600.0],["2001-12-13",3.798,3.8892,3.798,3.8231,373600.0],["2001-12-14",3.8266,3.8767,3.8087,3.8624,414200.0],["2001-12-17",3.8606,3.8982,3.8427,3.8928,481800.0],["2001-12-18",3.8982,3.9286,3.8535,3.9268,380200.0],["2001-12-19",3.9286,3.9929,3.8964,3.9929,308800.0],["2001-12-20",3.9929,4.0126,3.959,3.9983,269000.0],["2001-12-21",3.9876,3.9929,3.9375,3.9858,455000.0],["2001-12-24",3.9858,4.0198,3.9733,4.0019,115600.0],["2001-12-26",4.0054,4.0949,4.0019,4.0895,224000.0],["2001-12-27",4.0949,4.1109,4.0698,4.102,232000.0],["2001-12-28",4.1038,4.1288,4.0877,4.127,299800.0],["2001-12-31",4.1306,4.1861,4.0859,4.127,389200.0],["2002-01-02",4.1306,4.1646,4.0591,4.1646,483600.0],["2002-01-03",4.1664,4.2039,4.1306,4.1539,466000.0],["2002-01-04",4.1521,4.1521,4.0805,4.0823,540600.0],["2002-01-07",4.0949,4.1127,4.0734,4.077,513200.0],["2002-01-08",4.1211,4.1211,4.0122,4.0122,10108400.0],["2002-01-09",4.0322,4.1011,4.0031,4.0231,596000.0],["2002-01-10",4.043,4.0793,4.0194,4.0539,442800.0],["2002-01-11",4.0557,4.0811,4.0303,4.034,284400.0],["2002-01-14",4.0322,4.0467,4.0086,4.0285,344000.0],["2002-01-15",4.043,4.0467,4.0122,4.0249,383800.0],["2002-01-16",4.043,4.0648,4.0231,4.034,549000.0],["2002-01-17",4.0467,4.0557,3.9886,4.0321,330000.0],["2002-01-18",4.0194,4.043,4.0122,4.014,224000.0],["2002-01-22",4.0013,4.0194,3.9378,3.9378,445400.0],["2002-01-23",3.9469,3.965,3.9323,3.945,471000.0],["2002-01-24",3.9487,3.9904,3.9378,3.9614,319800.0],["2002-01-25",3.965,3.9868,3.9578,3.9668,232000.0],["2002-01-28",3.9723,3.9777,3.9469,3.9596,202200.0],["2002-01-29",3.9614,3.9632,3.8961,3.8961,473400.0],["2002-01-30",3.9378,4.0194,3.9251,4.0067,1239000.0],["2002-01-31",4.0104,4.0104,3.9323,3.9777,742400.0],["2002-02-01",3.9904,4.0158,3.9705,4.014,300000.0],["2002-02-04",4.014,4.014,3.9741,3.9813,471400.0],["2002-02-05",3.9959,4.0104,3.9305,3.9577,331600.0],["2002-02-06",3.9577,3.9632,3.8888,3.916,311200.0],["2002-02-07",3.9015,3.9015,3.8634,3.8634,548800.0],["2002-02-08",3.8761,3.8924,3.8652,3.8725,495200.0],["2002-02-11",3.9106,3.9178,3.8616,3.9178,439600.0],["2002-02-12",3.9051,3.9686,3.8942,3.9596,271800.0],["2002-02-13",3.9596,3.9904,3.9487,3.9596,191000.0],["2002-02-14",3.9596,3.9868,3.9596,3.9705,113000.0],["2002-02-15",3.9705,3.9705,3.9015,3.9559,351400.0],["2002-02-19",3.9469,3.9596,3.9196,3.9432,197600.0],["2002-02-20",3.9323,3.9469,3.8779,3.9432,289200.0],["2002-02-21",3.9287,3.9432,3.8616,3.8743,380200.0],["2002-02-22",3.8834,3.9578,3.8634,3.945,247400.0],["2002-02-25",3.9378,3.9559,3.9069,3.936,308000.0],["2002-02-26",3.9196,3.9686,3.8997,3.9559,617600.0],["2002-02-27",3.9559,4.0086,3.9505,4.0067,313400.0],["2002-02-28",4.0067,4.0067,3.965,3.9795,247400.0],["2002-03-01",3.9378,3.9632,3.9378,3.9632,814000.0],["2002-03-04",3.965,4.0576,3.965,4.0576,571000.0],["2002-03-05",4.0576,4.092,4.0485,4.0902,487400.0],["2002-03-06",4.1011,4.1737,4.0938,4.1737,508200.0],["2002-03-07",4.1737,4.2064,4.1592,4.2009,428400.0],["2002-03-08",4.2009,4.21,4.1646,4.1773,489800.0],["2002-03-11",4.1828,4.2263,4.1737,4.2064,333000.0],["2002-03-12",4.1918,4.1991,4.1773,4.1791,148600.0],["2002-03-13",4.1555,4.1737,4.141,4.1537,201200.0],["2002-03-14",4.1646,4.1737,4.1374,4.1701,179000.0],["2002-03-15",4.1701,4.1737,4.1102,4.1193,339800.0],["2002-03-18",4.1211,4.1283,4.0848,4.1265,253800.0],["2002-03-19",4.1265,4.181,4.1211,4.1755,300400.0],["2002-03-20",4.1737,4.1918,4.1211,4.1483,159800.0],["2002-03-21",4.1374,4.2463,4.1193,4.2427,342400.0],["2002-03-22",4.2481,4.3352,4.2281,4.3062,515400.0],["2002-03-25",4.3189,4.3298,4.2826,4.3007,297800.0],["2002-03-26",4.3007,4.3207,4.2808,4.3152,200400.0],["2002-03-27",4.3243,4.3515,4.3243,4.3515,307200.0],["2002-03-28",4.3515,4.3769,4.3406,4.3497,324400.0],["2002-04-01",4.3497,4.3497,4.3007,4.317,251600.0],["2002-04-02",4.317,4.3479,4.2916,4.3134,298000.0],["2002-04-03",4.3261,4.3261,4.2481,4.2662,232200.0],["2002-04-04",4.2735,4.3098,4.2644,4.2898,145800.0],["2002-04-05",4.3098,4.366,4.3098,4.3279,4482400.0],["2002-04-08",4.3432,4.4058,4.3082,4.3837,765800.0],["2002-04-09",4.3892,4.4371,4.3524,4.4205,856600.0],["2002-04-10",4.4205,4.461,4.4187,4.4205,362600.0],["2002-04-11",4.4205,4.4352,4.3708,4.3892,364600.0],["2002-04-12",4.3984,4.4039,4.3543,4.3892,276000.0],["2002-04-15",4.3837,4.3947,4.3395,4.3432,212600.0],["2002-04-16",4.3432,4.3708,4.3432,4.3469,189000.0],["2002-04-17",4.3524,4.3598,4.3193,4.3248,382000.0],["2002-04-18",4.3248,4.3524,4.3156,4.3524,313000.0],["2002-04-19",4.3524,4.3524,4.3064,4.334,375400.0],["2002-04-22",4.334,4.3598,4.3267,4.3524,590000.0],["2002-04-23",4.3524,4.4076,4.3395,4.3782,375200.0],["2002-04-24",4.38,4.3966,4.3267,4.3303,199600.0],["2002-04-25",4.3524,4.4076,4.334,4.3911,411800.0],["2002-04-26",4.3911,4.3911,4.3046,4.3414,270400.0],["2002-04-29",4.3248,4.3414,4.2346,4.2622,360000.0],["2002-04-30",4.288,4.3892,4.2806,4.3524,850200.0],["2002-05-01",4.3929,4.3984,4.3377,4.3598,214800.0],["2002-05-02",4.3653,4.3708,4.3156,4.3635,147000.0],["2002-05-03",4.3635,4.3708,4.3082,4.3451,320200.0],["2002-05-06",4.3616,4.3984,4.1776,4.196,6204000.0],["2002-05-07",4.2144,4.253,4.1721,4.2512,649200.0],["2002-05-08",4.2512,4.2512,4.2107,4.2512,378600.0],["2002-05-09",4.242,4.2696,4.2144,4.2236,327800.0],["2002-05-10",4.2236,4.2402,4.1813,4.1997,217200.0],["2002-05-13",4.1868,4.2328,4.1739,4.2107,246600.0],["2002-05-14",4.2107,4.253,4.1776,4.2512,277800.0],["2002-05-15",4.2512,4.2586,4.2236,4.253,237000.0],["2002-05-16",4.2512,4.2512,4.1868,4.1997,303200.0],["2002-05-17",4.2052,4.2291,4.1573,4.2199,379200.0],["2002-05-20",4.2383,4.2917,4.2181,4.2309,400000.0],["2002-05-21",4.2328,4.2678,4.2125,4.2273,341800.0],["2002-05-22",4.2346,4.2898,4.231,4.2898,374000.0],["2002-05-23",4.3101,4.3414,4.3101,4.3156,246800.0],["2002-05-24",4.3156,4.3322,4.2788,4.3027,239600.0],["2002-05-28",4.3156,4.3156,4.2365,4.2788,253400.0],["2002-05-29",4.2788,4.2806,4.2236,4.253,146600.0],["2002-05-30",4.2475,4.2586,4.1684,4.2089,215400.0],["2002-05-31",4.2144,4.2402,4.1941,4.1941,194600.0],["2002-06-03",4.1941,4.1941,4.1058,4.1242,249800.0],["2002-06-04",4.1242,4.1757,4.0782,4.161,241200.0],["2002-06-05",4.1684,4.1684,4.1316,4.1555,339200.0],["2002-06-06",4.1592,4.1592,4.0524,4.0524,477400.0],["2002-06-07",4.0488,4.1113,4.0156,4.104,373600.0],["2002-06-10",4.1224,4.1334,4.0708,4.1224,206400.0],["2002-06-11",4.1224,4.15,4.1095,4.1279,295000.0],["2002-06-12",4.1316,4.1629,4.115,4.1408,267400.0],["2002-06-13",4.1408,4.1776,4.1187,4.1426,212800.0],["2002-06-14",4.0966,4.1003,4.0764,4.0819,467800.0],["2002-06-17",4.1261,4.1316,4.0819,4.1297,249000.0],["2002-06-18",4.1739,4.1739,4.1426,4.1555,359800.0],["2002-06-19",4.1408,4.1776,4.1316,4.1408,309400.0],["2002-06-20",4.1408,4.1794,4.1371,4.1426,296600.0],["2002-06-21",4.1408,4.1868,4.1408,4.1868,460600.0],["2002-06-24",4.1868,4.1923,4.1389,4.1573,391600.0],["2002-06-25",4.1757,4.1978,4.1445,4.1537,316400.0],["2002-06-26",4.1445,4.1518,4.104,4.1242,808400.0],["2002-06-27",4.1279,4.1702,4.104,4.1702,438800.0],["2002-06-28",4.1665,4.2181,4.1665,4.207,899400.0],["2002-07-01",4.2181,4.2862,4.2162,4.242,564200.0],["2002-07-02",4.2512,4.2604,4.161,4.161,447600.0],["2002-07-03",4.196,4.2015,4.0966,4.0984,341000.0],["2002-07-05",4.1187,4.1555,4.1132,4.1445,4206400.0],["2002-07-08",4.16,4.1824,4.0778,4.0815,268200.0],["2002-07-09",4.1002,4.1077,3.9283,3.9283,557400.0],["2002-07-10",3.9321,3.9451,3.6892,3.7733,651200.0],["2002-07-11",3.7714,3.8013,3.4557,3.7826,1492400.0],["2002-07-12",3.7845,3.7845,3.5491,3.6836,723200.0],["2002-07-15",3.6892,3.7509,3.4931,3.7415,1115400.0],["2002-07-16",3.7415,3.7415,3.5118,3.6145,689000.0],["2002-07-17",3.6145,3.7079,3.5491,3.5958,594000.0],["2002-07-18",3.5958,3.6332,3.5211,3.5323,347400.0],["2002-07-19",3.5136,3.5136,3.3792,3.3997,948600.0],["2002-07-22",3.3623,3.424,3.282,3.3343,718800.0],["2002-07-23",3.353,3.3605,3.0877,3.1008,725800.0],["2002-07-24",3.1008,3.3997,3.013,3.3885,868600.0],["2002-07-25",3.3885,3.5622,3.3792,3.4931,646800.0],["2002-07-26",3.5305,3.6239,3.4557,3.5192,909000.0],["2002-07-29",3.5118,3.5828,3.3997,3.4744,1000800.0],["2002-07-30",3.4912,3.848,3.4651,3.7154,1460000.0],["2002-07-31",3.7359,3.8013,3.65,3.7341,644800.0],["2002-08-01",3.7359,3.7359,3.6313,3.6799,765200.0],["2002-08-02",3.6799,3.6892,3.5585,3.5641,607800.0],["2002-08-05",3.5772,3.6164,3.5136,3.5192,434800.0],["2002-08-06",3.5267,3.6239,3.5267,3.5772,535200.0],["2002-08-07",3.5772,3.6126,3.551,3.5977,825600.0],["2002-08-08",3.6052,3.6257,3.5566,3.6164,871000.0],["2002-08-09",3.6164,3.6164,3.5678,3.5902,794000.0],["2002-08-12",3.5772,3.6762,3.5641,3.6444,455800.0],["2002-08-13",3.6444,3.6444,3.5398,3.5585,397400.0],["2002-08-14",3.5603,3.5865,3.4725,3.5715,956400.0],["2002-08-15",3.6145,3.6239,3.5398,3.5753,448000.0],["2002-08-16",3.5678,3.5678,3.5024,3.5286,399600.0],["2002-08-19",3.5473,3.579,3.5361,3.5678,445600.0],["2002-08-20",3.5697,3.579,3.5305,3.5641,420200.0],["2002-08-21",3.5697,3.6631,3.5491,3.6631,396000.0],["2002-08-22",3.6892,3.7191,3.6612,3.6948,556600.0],["2002-08-23",3.6948,3.6986,3.6239,3.6295,321200.0],["2002-08-26",3.6519,3.6986,3.6239,3.6967,470600.0],["2002-08-27",3.7004,3.7546,3.622,3.6369,382200.0],["2002-08-28",3.6519,3.6799,3.5753,3.5977,304600.0],["2002-08-29",3.5902,3.607,3.5417,3.5715,337200.0],["2002-08-30",3.5678,3.6201,3.5547,3.5865,299600.0],["2002-09-03",3.5865,3.5902,3.5249,3.5547,436000.0],["2002-09-04",3.5678,3.6033,3.5043,3.5977,439600.0],["2002-09-05",3.5865,3.6481,3.5678,3.5678,438200.0],["2002-09-06",3.5958,3.6052,3.5716,3.5958,355000.0],["2002-09-09",3.5772,3.6239,3.5491,3.5977,417800.0],["2002-09-10",3.5865,3.6014,3.5024,3.5267,566400.0],["2002-09-11",3.5454,3.5585,3.5024,3.5286,209200.0],["2002-09-12",3.5043,3.5043,3.409,3.4258,305200.0],["2002-09-13",3.4259,3.4277,3.3623,3.3904,698200.0],["2002-09-16",3.4277,3.4352,3.3437,3.4202,320800.0],["2002-09-17",3.4202,3.4202,3.3026,3.3156,527000.0],["2002-09-18",3.3063,3.4184,3.2932,3.3437,401800.0],["2002-09-19",3.3343,3.3474,3.2372,3.2484,663400.0],["2002-09-20",3.2316,3.2447,3.1438,3.2222,1416200.0],["2002-09-23",3.2222,3.2222,3.1195,3.1849,1494400.0],["2002-09-24",3.1419,3.1569,3.1046,3.127,1105400.0],["2002-09-25",3.127,3.2129,3.1195,3.1849,718000.0],["2002-09-26",3.1849,3.2615,3.1849,3.226,523000.0],["2002-09-27",3.2148,3.2316,3.1382,3.1494,749800.0],["2002-09-30",3.1494,3.1849,3.1064,3.1513,684600.0],["2002-10-01",3.1755,3.4259,3.1606,3.3623,1587000.0],["2002-10-02",3.3586,3.3623,3.2689,3.2727,1090800.0],["2002-10-03",3.2615,3.325,3.1849,3.2129,728600.0],["2002-10-04",3.2185,3.2316,3.1382,3.1606,756600.0],["2002-10-07",3.1718,3.254,3.1643,3.1905,835600.0],["2002-10-08",3.2006,3.2177,2.972,3.1415,932000.0],["2002-10-09",3.1053,3.1053,2.9243,2.9567,1372800.0],["2002-10-10",2.9567,3.2558,2.9567,3.2044,807800.0],["2002-10-11",3.2673,3.2863,3.012,3.0139,2001200.0],["2002-10-14",2.6672,2.8691,2.6386,2.81,2495800.0],["2002-10-15",2.7662,2.7815,2.61,2.73,4007800.0],["2002-10-16",2.6672,2.7376,2.6519,2.6748,1510000.0],["2002-10-17",2.6862,2.7453,2.6195,2.7148,1233800.0],["2002-10-18",2.7167,2.7548,2.6405,2.7338,1015800.0],["2002-10-21",2.7243,2.8291,2.7053,2.8291,1169200.0],["2002-10-22",2.8272,2.9339,2.8005,2.8138,1155600.0],["2002-10-23",2.8291,2.9243,2.791,2.8672,536000.0],["2002-10-24",2.8672,2.9434,2.8481,2.8729,754000.0],["2002-10-25",2.8691,2.8939,2.8291,2.8748,660000.0],["2002-10-28",2.8805,2.9301,2.8577,2.9282,579200.0],["2002-10-29",2.9224,2.9262,2.8786,2.911,522200.0],["2002-10-30",2.9586,2.9891,2.9262,2.9891,386800.0],["2002-10-31",3.0196,3.0863,2.972,3.0386,947200.0],["2002-11-01",3.031,3.0977,2.9624,3.0977,620200.0],["2002-11-04",3.1339,3.2292,3.0901,3.2006,747200.0],["2002-11-05",3.1911,3.1987,3.1015,3.1682,611400.0],["2002-11-06",3.1625,3.2349,3.1511,3.2273,637400.0],["2002-11-07",3.2273,3.2273,3.0482,3.1034,747200.0],["2002-11-08",3.0482,3.111,3.0329,3.0329,486600.0],["2002-11-11",3.0101,3.0101,2.9682,3.0082,526800.0],["2002-11-12",2.9605,3.0082,2.9339,2.9472,483800.0],["2002-11-13",2.9491,2.9624,2.8862,2.9434,427800.0],["2002-11-14",2.9434,3.0196,2.9339,2.951,449000.0],["2002-11-15",2.9072,2.9624,2.9053,2.9567,655600.0],["2002-11-18",2.9567,2.9815,2.8862,2.9034,878400.0],["2002-11-19",2.8977,2.9262,2.892,2.9262,593400.0],["2002-11-20",2.9243,2.9491,2.8996,2.9243,594400.0],["2002-11-21",2.9301,2.9624,2.8958,2.951,625000.0],["2002-11-22",2.9434,2.991,2.9148,2.9834,1073200.0],["2002-11-25",2.991,3.1244,2.991,3.1053,616800.0],["2002-11-26",3.1053,3.1244,3.0787,3.1053,637600.0],["2002-11-27",3.153,3.1892,3.1091,3.1415,596600.0],["2002-11-29",3.1358,3.1625,3.1072,3.1358,173400.0],["2002-12-02",3.1834,3.2025,3.0596,3.0825,399200.0],["2002-12-03",3.0672,3.172,3.0577,3.172,375600.0],["2002-12-04",3.0672,3.1396,3.0672,3.0768,889600.0],["2002-12-05",3.071,3.1244,3.052,3.0996,283000.0],["2002-12-06",3.0996,3.1434,3.0539,3.1434,298200.0],["2002-12-09",3.1149,3.1911,3.1053,3.1606,550600.0],["2002-12-10",3.1663,3.1815,3.1282,3.1625,358400.0],["2002-12-11",3.1625,3.2082,3.1415,3.2082,462200.0],["2002-12-12",3.2006,3.2387,3.1892,3.1968,347200.0],["2002-12-13",3.2101,3.2463,3.1949,3.2292,360600.0],["2002-12-16",3.2292,3.2844,3.2139,3.2844,614200.0],["2002-12-17",3.2577,3.3339,3.2577,3.3054,398600.0],["2002-12-18",3.2996,3.3358,3.2958,3.3339,432800.0],["2002-12-19",3.3206,3.3397,3.292,3.3301,575200.0],["2002-12-20",3.3473,3.3473,3.2863,3.3206,312800.0],["2002-12-23",3.3149,3.3263,3.2901,3.3225,234400.0],["2002-12-24",3.3339,3.3911,3.3225,3.3454,180000.0],["2002-12-26",3.3435,3.3625,3.313,3.3149,238400.0],["2002-12-27",3.3149,3.3492,3.3035,3.3263,365400.0],["2002-12-30",3.3301,3.3549,3.3187,3.3511,263400.0],["2002-12-31",3.3435,3.4025,3.3339,3.353,345400.0],["2003-01-02",3.3682,3.4578,3.3568,3.4578,395800.0],["2003-01-03",3.4578,3.5073,3.4482,3.4997,466600.0],["2003-01-06",3.5016,3.6902,3.5016,3.6578,826200.0],["2003-01-07",3.6578,3.6597,3.5111,3.5168,5223200.0],["2003-01-08",3.5116,3.5582,3.5058,3.5116,843200.0],["2003-01-09",3.5116,3.564,3.4728,3.5,529200.0],["2003-01-10",3.5,3.5077,3.4553,3.4883,378200.0],["2003-01-13",3.5077,3.5116,3.4437,3.4456,417200.0],["2003-01-14",3.4437,3.4709,3.4359,3.4573,419800.0],["2003-01-15",3.4553,3.465,3.3932,3.3932,426000.0],["2003-01-16",3.3952,3.4243,3.368,3.3971,541600.0],["2003-01-17",3.4243,3.4243,3.3312,3.337,282000.0],["2003-01-21",3.3758,3.3932,3.3292,3.335,399000.0],["2003-01-22",3.3253,3.3273,3.2555,3.3176,651600.0],["2003-01-23",3.3176,3.3564,3.2788,3.3331,295800.0],["2003-01-24",3.2749,3.2943,3.2536,3.2536,854000.0],["2003-01-27",3.2536,3.2924,3.1818,3.2555,1470800.0],["2003-01-28",3.2439,3.3758,3.2439,3.3428,1011400.0],["2003-01-29",3.3467,3.3525,3.2924,3.3273,369200.0],["2003-01-30",3.3758,3.3758,3.2827,3.2885,331400.0],["2003-01-31",3.337,3.337,3.2788,3.3156,458000.0],["2003-02-03",3.335,3.3622,3.3001,3.3525,282400.0],["2003-02-04",3.3661,3.3661,3.3021,3.3215,472400.0],["2003-02-05",3.3467,3.3855,3.2982,3.3118,525400.0],["2003-02-06",3.3137,3.3544,3.3001,3.3234,363600.0],["2003-02-07",3.3234,3.3447,3.2477,3.2516,402800.0],["2003-02-10",3.2788,3.3195,3.238,3.3176,608200.0],["2003-02-11",3.3428,3.3467,3.2613,3.2768,256800.0],["2003-02-12",3.3137,3.3176,3.1915,3.207,618200.0],["2003-02-13",3.1818,3.2322,3.1022,3.2031,525400.0],["2003-02-14",3.2788,3.3331,3.2594,3.3079,805800.0],["2003-02-18",3.2982,3.3525,3.2982,3.3098,408800.0],["2003-02-19",3.3098,3.3603,3.304,3.3273,445200.0],["2003-02-20",3.2885,3.3234,3.2807,3.2827,321600.0],["2003-02-21",3.3312,3.3797,3.3292,3.3758,415400.0],["2003-02-24",3.337,3.3932,3.337,3.3603,586800.0],["2003-02-25",3.3603,3.3622,3.3059,3.337,486800.0],["2003-02-26",3.3467,3.3467,3.2827,3.2924,233600.0],["2003-02-27",3.3564,3.3603,3.2885,3.3331,376400.0],["2003-02-28",3.3758,3.4068,3.3583,3.37,351000.0],["2003-03-03",3.3758,3.4049,3.3544,3.3719,259200.0],["2003-03-04",3.3855,3.3932,3.3292,3.3292,295200.0],["2003-03-05",3.337,3.3932,3.2982,3.3894,421400.0],["2003-03-06",3.3661,3.4282,3.3641,3.4107,1564000.0],["2003-03-07",3.401,3.4883,3.3952,3.4747,666600.0],["2003-03-10",3.4689,3.4941,3.4534,3.4553,550800.0],["2003-03-11",3.4631,3.4903,3.4417,3.4417,423200.0],["2003-03-12",3.434,3.4728,3.4301,3.434,390000.0],["2003-03-13",3.4437,3.4728,3.4398,3.4728,273400.0],["2003-03-14",3.4534,3.4708,3.432,3.467,306000.0],["2003-03-17",3.4476,3.5038,3.4437,3.5,307600.0],["2003-03-18",3.5116,3.5213,3.4689,3.4864,417400.0],["2003-03-19",3.4825,3.5077,3.4592,3.4728,339400.0],["2003-03-20",3.4631,3.5252,3.4631,3.4922,514400.0],["2003-03-21",3.5116,3.5174,3.4883,3.5116,484400.0],["2003-03-24",3.5116,3.5116,3.4534,3.467,340000.0],["2003-03-25",3.434,3.4883,3.434,3.4883,392400.0],["2003-03-26",3.4864,3.5019,3.4631,3.4922,452000.0],["2003-03-27",3.4825,3.4864,3.465,3.4806,281000.0],["2003-03-28",3.4825,3.5116,3.4805,3.5116,435200.0],["2003-03-31",3.5019,3.5155,3.4806,3.4864,388800.0],["2003-04-01",3.4922,3.5077,3.4883,3.5019,468600.0],["2003-04-02",3.5019,3.5116,3.498,3.5077,356200.0],["2003-04-03",3.5097,3.5232,3.5097,3.5135,682000.0],["2003-04-04",3.5213,3.5407,3.5213,3.5252,559000.0],["2003-04-07",3.5504,3.5679,3.5388,3.5407,4437200.0],["2003-04-08",3.5413,3.5472,3.4978,3.5235,560200.0],["2003-04-09",3.5255,3.5709,3.5176,3.5334,310200.0],["2003-04-10",3.5354,3.567,3.5018,3.5255,507800.0],["2003-04-11",3.5057,3.5373,3.4543,3.4583,526200.0],["2003-04-14",3.4662,3.5057,3.4662,3.484,473800.0],["2003-04-15",3.484,3.4998,3.4622,3.486,467800.0],["2003-04-16",3.5077,3.5077,3.4741,3.4899,724200.0],["2003-04-17",3.4978,3.4978,3.4484,3.4583,687800.0],["2003-04-21",3.4464,3.4603,3.4306,3.4583,939400.0],["2003-04-22",3.4662,3.4899,3.4524,3.4682,647200.0],["2003-04-23",3.4978,3.4978,3.4682,3.48,570200.0],["2003-04-24",3.4721,3.5275,3.4721,3.5176,592200.0],["2003-04-25",3.5116,3.5176,3.4781,3.4899,327800.0],["2003-04-28",3.4899,3.5136,3.4701,3.5116,443800.0],["2003-04-29",3.5294,3.5354,3.4998,3.5018,422000.0],["2003-04-30",3.567,3.567,3.5156,3.5472,1077800.0],["2003-05-01",3.5571,3.565,3.4919,3.5373,493800.0],["2003-05-02",3.5472,3.5788,3.5472,3.5788,476400.0],["2003-05-05",3.6184,3.6243,3.5828,3.6164,427800.0],["2003-05-06",3.6164,3.6282,3.6065,3.6184,379400.0],["2003-05-07",3.5986,3.6263,3.5986,3.6184,448000.0],["2003-05-08",3.6085,3.6361,3.6025,3.6302,249600.0],["2003-05-09",3.6361,3.6618,3.6124,3.652,537800.0],["2003-05-12",3.6421,3.731,3.6381,3.652,391800.0],["2003-05-13",3.6322,3.6776,3.6322,3.646,392800.0],["2003-05-14",3.644,3.6638,3.6263,3.6559,330000.0],["2003-05-15",3.6757,3.6915,3.6559,3.6915,820200.0],["2003-05-16",3.7152,3.8832,3.7152,3.8832,1051800.0],["2003-05-19",4.0017,4.0096,3.8871,3.8871,1348200.0],["2003-05-20",3.9326,4.0215,3.9168,3.9306,941000.0],["2003-05-21",3.9326,3.9721,3.9247,3.9424,621200.0],["2003-05-22",3.9484,4.0709,3.9385,4.0077,679400.0],["2003-05-23",4.0215,4.229,4.0037,4.1895,984600.0],["2003-05-27",4.229,4.397,4.2132,4.3357,1405200.0],["2003-05-28",4.3476,4.3574,4.1499,4.1875,805200.0],["2003-05-29",4.1796,4.2349,4.1104,4.1282,787600.0],["2003-05-30",4.146,4.2033,4.1302,4.1737,813000.0],["2003-06-02",4.1934,4.2567,4.1855,4.2013,594800.0],["2003-06-03",4.229,4.2389,4.1895,4.2369,669400.0],["2003-06-04",4.2389,4.2843,4.1855,4.2389,817000.0],["2003-06-05",4.2349,4.2349,4.1717,4.1796,626000.0],["2003-06-06",4.1895,4.2033,4.1381,4.144,944600.0],["2003-06-09",4.1598,4.1776,4.1104,4.1124,590400.0],["2003-06-10",4.1203,4.142,4.1005,4.1341,509200.0],["2003-06-11",4.148,4.1776,4.1262,4.1756,371600.0],["2003-06-12",4.1994,4.225,4.1697,4.2112,484000.0],["2003-06-13",4.2389,4.2527,4.1598,4.1598,472400.0],["2003-06-16",4.1993,4.2488,4.1934,4.2369,538800.0],["2003-06-17",4.2764,4.2764,4.1895,4.2349,470000.0],["2003-06-18",4.2547,4.2725,4.1855,4.2171,557000.0],["2003-06-19",4.2171,4.2448,4.1994,4.2092,381600.0],["2003-06-20",4.2468,4.2468,4.1737,4.2033,583400.0],["2003-06-23",4.2033,4.2191,4.1579,4.1677,565400.0],["2003-06-24",4.1677,4.225,4.1677,4.2073,435600.0],["2003-06-25",4.2389,4.2685,4.2132,4.2191,459600.0],["2003-06-26",4.2488,4.2982,4.2329,4.2586,670800.0],["2003-06-27",4.2329,4.2764,4.1816,4.1855,403200.0],["2003-06-30",4.2488,4.2744,4.2211,4.2231,990000.0],["2003-07-01",4.225,4.3179,4.225,4.3041,544000.0],["2003-07-02",4.2982,4.2982,4.2527,4.2784,445800.0],["2003-07-03",4.2982,4.2982,4.2586,4.2626,233400.0],["2003-07-07",4.2883,4.3238,4.2665,4.2685,5766400.0],["2003-07-08",4.2952,4.3354,4.2892,4.3052,523400.0],["2003-07-09",4.3073,4.3113,4.2671,4.2892,499800.0],["2003-07-10",4.2852,4.2892,4.2149,4.2189,472400.0],["2003-07-11",4.2189,4.2551,4.2189,4.243,264400.0],["2003-07-14",4.2651,4.2912,4.227,4.2631,517400.0],["2003-07-15",4.2952,4.2952,4.1728,4.1928,556800.0],["2003-07-16",4.2129,4.233,4.0443,4.0945,813000.0],["2003-07-17",4.0744,4.0905,4.0122,4.0704,531400.0],["2003-07-18",4.0604,4.0945,4.0443,4.0684,509200.0],["2003-07-21",4.0784,4.0945,4.0062,4.0082,506000.0],["2003-07-22",4.0343,4.0423,3.9741,4.0162,675400.0],["2003-07-23",4.0243,4.0423,3.9841,4.0022,339800.0],["2003-07-24",4.0423,4.0423,4.0002,4.0202,529600.0],["2003-07-25",4.0202,4.0383,3.9941,4.0042,488600.0],["2003-07-28",3.9841,3.9962,3.9139,3.9741,961600.0],["2003-07-29",3.9941,4.0002,3.956,3.9761,648200.0],["2003-07-30",4.0062,4.0443,3.9761,4.0403,503000.0],["2003-07-31",4.0744,4.0744,3.9741,3.9982,493600.0],["2003-08-01",4.0142,4.0142,3.9359,3.9741,257200.0],["2003-08-04",3.9941,4.0162,3.954,4.0042,503600.0],["2003-08-05",3.9841,4.0102,3.962,3.9721,531200.0],["2003-08-06",4.0042,4.1748,3.9941,4.1748,1116800.0],["2003-08-07",4.1587,4.2009,4.1507,4.1949,673400.0],["2003-08-08",4.1547,4.2149,4.1547,4.2049,571400.0],["2003-08-11",4.231,4.3052,4.2149,4.3052,675400.0],["2003-08-12",4.3052,4.3494,4.2852,4.3414,440400.0],["2003-08-13",4.3735,4.3755,4.2952,4.2992,460800.0],["2003-08-14",4.3394,4.3394,4.2711,4.3052,265200.0],["2003-08-15",4.3354,4.3494,4.243,4.2892,263000.0],["2003-08-18",4.2992,4.3012,4.2671,4.2852,436000.0],["2003-08-19",4.2149,4.2671,4.2149,4.2531,849800.0],["2003-08-20",4.2531,4.2711,4.2109,4.2711,692800.0],["2003-08-21",4.2711,4.3976,4.2511,4.3956,1538800.0],["2003-08-22",4.3755,4.3775,4.2952,4.3354,5062200.0],["2003-08-25",4.3253,4.3333,4.2972,4.3333,885000.0],["2003-08-26",4.3253,4.3313,4.2952,4.3233,803400.0],["2003-08-27",4.3193,4.3313,4.3153,4.3213,437800.0],["2003-08-28",4.3273,4.3554,4.3153,4.3474,893800.0],["2003-08-29",4.3474,4.3635,4.3153,4.3614,523200.0],["2003-09-02",4.3454,4.3956,4.3354,4.3956,851600.0],["2003-09-03",4.3956,4.4277,4.3775,4.4257,779000.0],["2003-09-04",4.4277,4.4698,4.3996,4.4698,635000.0],["2003-09-05",4.4558,4.4799,4.4317,4.4718,517800.0],["2003-09-08",4.4578,4.4678,4.4397,4.4658,405000.0],["2003-09-09",4.4638,4.4919,4.4397,4.4919,427000.0],["2003-09-10",4.4759,4.4939,4.4257,4.4457,499800.0],["2003-09-11",4.4397,4.4678,4.4377,4.4558,441600.0],["2003-09-12",4.4357,4.4758,4.3875,4.4758,418400.0],["2003-09-15",4.4759,4.4919,4.4417,4.4899,523000.0],["2003-09-16",4.4799,4.516,4.4477,4.508,533200.0],["2003-09-17",4.508,4.5521,4.4758,4.4919,628600.0],["2003-09-18",4.4859,4.508,4.4779,4.506,429000.0],["2003-09-19",4.528,4.5421,4.4799,4.5421,551600.0],["2003-09-22",4.526,4.5441,4.4959,4.526,426800.0],["2003-09-23",4.5341,4.5662,4.516,4.5341,467000.0],["2003-09-24",4.5541,4.5541,4.4417,4.4819,384200.0],["2003-09-25",4.4959,4.526,4.4297,4.4618,331200.0],["2003-09-26",4.4417,4.4979,4.3795,4.4819,504800.0],["2003-09-29",4.4779,4.5541,4.4698,4.5521,475200.0],["2003-09-30",4.5521,4.5521,4.5039,4.5341,437200.0],["2003-10-01",4.5341,4.6023,4.52,4.6003,415200.0],["2003-10-02",4.6143,4.6143,4.5662,4.6143,284200.0],["2003-10-03",4.6163,4.6565,4.5983,4.6505,436800.0],["2003-10-06",4.6746,4.6766,4.6184,4.6485,447600.0],["2003-10-07",4.6505,4.6525,4.6063,4.6184,2459000.0],["2003-10-08",4.6638,4.6678,4.6353,4.6536,764600.0],["2003-10-09",4.6536,4.6841,4.6312,4.6373,845400.0],["2003-10-10",4.6312,4.6434,4.5823,4.6271,379200.0],["2003-10-13",4.619,4.6434,4.5966,4.6312,307800.0],["2003-10-14",4.6312,4.6353,4.6027,4.6108,351600.0],["2003-10-15",4.623,4.6312,4.5253,4.5253,651000.0],["2003-10-16",4.5008,4.5497,4.4723,4.5355,872000.0],["2003-10-17",4.5375,4.5477,4.4866,4.5395,703000.0],["2003-10-20",4.5355,4.5538,4.5192,4.5456,383400.0],["2003-10-21",4.5416,4.5782,4.5294,4.5538,498800.0],["2003-10-22",4.5334,4.5375,4.4968,4.5232,613400.0],["2003-10-23",4.5273,4.5395,4.5008,4.5131,346000.0],["2003-10-24",4.5008,4.5212,4.4805,4.5049,282000.0],["2003-10-27",4.5477,4.5823,4.5253,4.5619,310400.0],["2003-10-28",4.5456,4.5579,4.4723,4.5049,439200.0],["2003-10-29",4.5232,4.5518,4.4988,4.5171,389400.0],["2003-10-30",4.5416,4.6088,4.5192,4.5966,491800.0],["2003-10-31",4.6332,4.6454,4.5884,4.6454,549800.0],["2003-11-03",4.6373,4.6841,4.6373,4.6801,496600.0],["2003-11-04",4.6801,4.6841,4.6556,4.6678,527200.0],["2003-11-05",4.6536,4.6821,4.6475,4.6821,409200.0],["2003-11-06",4.6841,4.6841,4.6597,4.6821,766200.0],["2003-11-07",4.6902,4.7065,4.6434,4.6943,693400.0],["2003-11-10",4.6841,4.6943,4.676,4.6862,347400.0],["2003-11-11",4.6902,4.7025,4.674,4.6902,354000.0],["2003-11-12",4.7249,4.8247,4.7249,4.8043,1110400.0],["2003-11-13",4.786,4.8145,4.7697,4.7819,332000.0],["2003-11-14",4.8023,4.8572,4.8002,4.8247,578600.0],["2003-11-17",4.8308,4.843,4.7554,4.8328,405000.0],["2003-11-18",4.8124,4.8471,4.7086,4.7147,533800.0],["2003-11-19",4.7351,4.7676,4.7147,4.7452,413200.0],["2003-11-20",4.7147,4.731,4.676,4.7167,513000.0],["2003-11-21",4.7208,4.7228,4.6801,4.7147,506400.0],["2003-11-24",4.7289,4.7941,4.7289,4.7839,842600.0],["2003-11-25",4.7941,4.8532,4.786,4.8471,786400.0],["2003-11-26",4.8471,4.8776,4.8369,4.843,458600.0],["2003-11-28",4.8532,4.8634,4.8348,4.8511,257400.0],["2003-12-01",4.8837,4.9143,4.8634,4.898,417800.0],["2003-12-02",4.898,4.9489,4.898,4.9224,537600.0],["2003-12-03",4.9245,4.9428,4.8898,4.9122,467200.0],["2003-12-04",4.8919,4.8919,4.8511,4.8797,475400.0],["2003-12-05",4.8939,4.9061,4.8613,4.898,319000.0],["2003-12-08",4.8878,4.9326,4.8837,4.9102,416600.0],["2003-12-09",4.9245,4.9265,4.8674,4.8878,482400.0],["2003-12-10",4.8898,4.8959,4.8552,4.8858,344200.0],["2003-12-11",4.8674,4.9122,4.8674,4.9041,304400.0],["2003-12-12",4.898,4.9183,4.8919,4.9143,367400.0],["2003-12-15",4.9265,4.9285,4.898,4.9163,567400.0],["2003-12-16",4.9041,4.9245,4.9,4.9183,212000.0],["2003-12-17",4.9082,4.9265,4.7758,4.8471,1118200.0],["2003-12-18",4.8471,4.9082,4.8063,4.9082,670600.0],["2003-12-19",4.9061,4.9183,4.8695,4.9163,714800.0],["2003-12-22",4.8959,4.9285,4.8898,4.9265,699200.0],["2003-12-23",4.9265,4.9285,4.9122,4.9163,515000.0],["2003-12-24",4.9163,4.9265,4.8959,4.9061,223200.0],["2003-12-26",4.8898,4.9285,4.8898,4.9102,202200.0],["2003-12-29",4.9245,4.9407,4.9122,4.9163,955400.0],["2003-12-30",4.9367,4.9489,4.9143,4.9489,850800.0],["2003-12-31",4.9326,4.957,4.9204,4.9265,463000.0],["2004-01-02",4.9306,4.9489,4.8959,4.898,506000.0],["2004-01-05",4.9183,4.9285,4.8674,4.9122,583600.0],["2004-01-06",4.9224,4.9224,4.8776,4.8959,796400.0],["2004-01-07",4.9048,4.9193,4.8862,4.9151,411200.0],["2004-01-08",4.9151,4.9151,4.8738,4.8883,459600.0],["2004-01-09",4.9048,4.911,4.8615,4.8718,586400.0],["2004-01-12",4.8718,4.8945,4.8181,4.8284,391200.0],["2004-01-13",4.816,4.8325,4.7912,4.8036,466400.0],["2004-01-14",4.7912,4.8222,4.783,4.8036,420400.0],["2004-01-15",4.8119,4.8222,4.7561,4.8016,323400.0],["2004-01-16",4.7912,4.8119,4.7665,4.7912,374800.0],["2004-01-20",4.8016,4.8511,4.7954,4.8511,562200.0],["2004-01-21",4.8429,4.8945,4.8429,4.8883,541000.0],["2004-01-22",4.9151,4.9709,4.8821,4.9688,606000.0],["2004-01-23",4.9606,4.9978,4.9606,4.9978,610600.0],["2004-01-26",4.9936,4.9978,4.9296,4.9399,506600.0],["2004-01-27",4.9461,4.9709,4.9028,4.9647,1026600.0],["2004-01-28",5.0391,5.0576,4.9771,5.0225,645800.0],["2004-01-29",5.0349,5.0411,4.9544,4.9978,705400.0],["2004-01-30",5.0143,5.0597,4.9565,5.0453,852600.0],["2004-02-02",5.0804,5.0928,5.0329,5.0928,616200.0],["2004-02-03",5.0659,5.101,5.0556,5.0742,875000.0],["2004-02-04",5.0597,5.0597,4.9916,4.9916,612000.0],["2004-02-05",4.9978,5.006,4.975,4.9771,475400.0],["2004-02-06",4.975,5.0225,4.9358,5.0122,404600.0],["2004-02-09",4.9957,5.0143,4.9709,5.0122,327000.0],["2004-02-10",4.9936,5.0659,4.9854,5.0659,377800.0],["2004-02-11",5.0659,5.0866,5.0101,5.0721,397000.0],["2004-02-12",5.0514,5.0721,5.0287,5.0473,242000.0],["2004-02-13",5.0597,5.0907,5.0184,5.0514,298600.0],["2004-02-17",5.0783,5.1279,5.0721,5.1113,384000.0],["2004-02-18",5.1258,5.1464,5.0824,5.1113,408200.0],["2004-02-19",5.0907,5.1609,5.0907,5.101,511800.0],["2004-02-20",5.0804,5.0845,5.037,5.0391,359400.0],["2004-02-23",5.0246,5.0618,5.0081,5.0535,352000.0],["2004-02-24",5.068,5.1031,5.0514,5.0907,568600.0],["2004-02-25",5.0989,5.1485,5.0742,5.1485,391600.0],["2004-02-26",5.132,5.132,5.0948,5.1175,453600.0],["2004-02-27",5.1382,5.322,5.1299,5.3179,1915400.0],["2004-03-01",5.3179,5.3488,5.3013,5.3323,783400.0],["2004-03-02",5.3323,5.5141,5.3117,5.3778,1246600.0],["2004-03-03",5.3778,5.3963,5.3385,5.355,471400.0],["2004-03-04",5.3447,5.3674,5.3179,5.3364,457400.0],["2004-03-05",5.3241,5.4191,5.3179,5.4191,425600.0],["2004-03-08",5.4046,5.4252,5.355,5.3798,1236600.0],["2004-03-09",5.3901,5.4046,5.3695,5.3819,429800.0],["2004-03-10",5.3839,5.3984,5.3013,5.3075,453800.0],["2004-03-11",5.3013,5.322,5.2373,5.2704,716600.0],["2004-03-12",5.2704,5.3323,5.2352,5.3282,514400.0],["2004-03-15",5.3302,5.3488,5.291,5.3241,385200.0],["2004-03-16",5.3075,5.3592,5.3013,5.3137,825000.0],["2004-03-17",5.3075,5.4067,5.3075,5.4067,440200.0],["2004-03-18",5.4067,5.4067,5.3364,5.3778,385200.0],["2004-03-19",5.3901,5.4314,5.3736,5.4294,586400.0],["2004-03-22",5.4294,5.4294,5.3364,5.3406,640200.0],["2004-03-23",5.3612,5.3654,5.3034,5.3179,252800.0],["2004-03-24",5.3282,5.3426,5.2662,5.2662,310000.0],["2004-03-25",5.2662,5.2889,5.2414,5.2704,282600.0],["2004-03-26",5.2724,5.3117,5.2662,5.2662,229200.0],["2004-03-29",5.2869,5.3716,5.2807,5.3716,304200.0],["2004-03-30",5.3612,5.4129,5.3385,5.4129,337600.0],["2004-03-31",5.4129,5.4604,5.4067,5.4604,475600.0],["2004-04-01",5.4604,5.5141,5.4542,5.5141,494200.0],["2004-04-02",5.5244,5.5347,5.4789,5.5017,528200.0],["2004-04-05",5.5037,5.5141,5.4521,5.481,341600.0],["2004-04-06",5.5067,5.5109,5.4377,5.4544,324200.0],["2004-04-07",5.4628,5.4628,5.4063,5.4105,361800.0],["2004-04-08",5.4377,5.4377,5.3875,5.3959,174800.0],["2004-04-12",5.4022,5.4273,5.2495,5.2641,568200.0],["2004-04-13",5.2328,5.239,5.0696,5.0843,945000.0],["2004-04-14",5.0362,5.055,4.9922,5.0111,928000.0],["2004-04-15",4.9964,5.078,4.9964,5.0341,453600.0],["2004-04-16",5.0403,5.0717,5.0215,5.0592,613000.0],["2004-04-19",5.0592,5.0633,5.0362,5.0466,472000.0],["2004-04-20",5.0508,5.0633,4.9692,4.9713,456200.0],["2004-04-21",4.9881,5.0194,4.9504,5.0194,479400.0],["2004-04-22",5.0194,5.1365,5.0006,5.1219,658200.0],["2004-04-23",5.1031,5.1324,5.0884,5.0989,427200.0],["2004-04-26",5.1094,5.1428,5.0905,5.1115,387200.0],["2004-04-27",5.1135,5.1533,5.078,5.1031,705200.0],["2004-04-28",5.101,5.1031,5.0362,5.0633,473600.0],["2004-04-29",5.0822,5.0989,4.9902,5.0132,370000.0],["2004-04-30",5.0194,5.1115,4.9881,5.0299,1083800.0],["2004-05-03",5.0613,5.0843,5.0006,5.0696,504000.0],["2004-05-04",5.0613,5.1073,5.0236,5.0466,432400.0],["2004-05-05",5.1867,5.2913,5.1847,5.193,969400.0],["2004-05-06",5.1972,5.2265,5.1177,5.1658,546400.0],["2004-05-07",5.1345,5.1637,4.9316,4.9504,804800.0],["2004-05-10",4.9504,4.9504,4.8145,4.827,799400.0],["2004-05-11",4.8668,4.9567,4.8375,4.9107,773800.0],["2004-05-12",4.9107,4.9274,4.7789,4.8793,734000.0],["2004-05-13",4.8584,4.9337,4.8563,4.919,546000.0],["2004-05-14",4.9211,5.0383,4.9065,5.0048,405200.0],["2004-05-17",4.9839,5.0111,4.8751,4.8877,711400.0],["2004-05-18",4.8898,4.9462,4.8751,4.8751,309200.0],["2004-05-19",4.9065,4.9525,4.8207,4.8312,492600.0],["2004-05-20",4.8479,4.8939,4.8312,4.8709,443600.0],["2004-05-21",4.8919,4.9044,4.8019,4.8312,433400.0],["2004-05-24",4.8688,4.919,4.8521,4.919,457600.0],["2004-05-25",4.9211,5.0696,4.9107,5.0487,493800.0],["2004-05-26",5.0592,5.0884,5.0132,5.0696,283600.0],["2004-05-27",5.0487,5.1135,5.0341,5.1135,353800.0],["2004-05-28",5.1554,5.17,5.1177,5.124,339200.0],["2004-06-01",5.1512,5.1658,5.0884,5.0905,642000.0],["2004-06-02",5.1198,5.1428,5.0968,5.1052,345400.0],["2004-06-03",5.0947,5.0947,4.9964,5.0069,1667000.0],["2004-06-04",5.0299,5.0362,5.0027,5.0278,918600.0],["2004-06-07",5.0362,5.0613,5.0299,5.0592,996400.0],["2004-06-08",5.0592,5.0613,5.0424,5.0508,512800.0],["2004-06-09",5.0508,5.0508,5.0111,5.0152,1198400.0],["2004-06-10",5.0152,5.0466,5.0152,5.0403,632400.0],["2004-06-14",5.0403,5.0466,5.0194,5.0194,697400.0],["2004-06-15",5.0257,5.0947,5.0257,5.0822,820400.0],["2004-06-16",5.0822,5.2139,5.0822,5.1888,1135800.0],["2004-06-17",5.1658,5.285,5.1616,5.2369,757600.0],["2004-06-18",5.2286,5.3227,5.2265,5.3039,604800.0],["2004-06-21",5.3039,5.3331,5.2662,5.2871,509800.0],["2004-06-22",5.2871,5.3164,5.2495,5.2809,286000.0],["2004-06-23",5.2913,5.329,5.2474,5.329,425400.0],["2004-06-24",5.3436,5.3645,5.3143,5.329,355400.0],["2004-06-25",5.3227,5.3227,5.2286,5.2913,749200.0],["2004-06-28",5.2871,5.3101,5.2558,5.2579,504000.0],["2004-06-29",5.2641,5.2809,5.2286,5.2599,389800.0],["2004-06-30",5.2599,5.3269,5.2495,5.3269,631600.0],["2004-07-01",5.2976,5.3206,5.2558,5.2704,653800.0],["2004-07-02",5.2809,5.3394,5.2788,5.3227,482200.0],["2004-07-06",5.3227,5.3624,5.2809,5.2809,1276800.0],["2004-07-07",5.3048,5.3112,5.167,5.2433,1306400.0],["2004-07-08",5.2222,5.2773,5.2116,5.2624,604800.0],["2004-07-09",5.2561,5.343,5.2179,5.3112,625200.0],["2004-07-12",5.2984,5.3218,5.2942,5.3027,274800.0],["2004-07-13",5.309,5.309,5.2391,5.2539,446200.0],["2004-07-14",5.2603,5.3069,5.2222,5.2815,329000.0],["2004-07-15",5.2561,5.3175,5.2561,5.3112,417200.0],["2004-07-16",5.3218,5.3387,5.3006,5.3027,364000.0],["2004-07-19",5.2815,5.3196,5.2709,5.3196,312800.0],["2004-07-20",5.3196,5.3408,5.2985,5.3302,1106400.0],["2004-07-21",5.3302,5.3302,5.2751,5.2836,469000.0],["2004-07-22",5.2667,5.2984,5.2116,5.2222,341600.0],["2004-07-23",5.2243,5.2285,5.1755,5.1882,421200.0],["2004-07-26",5.1967,5.2094,5.1501,5.1543,352600.0],["2004-07-27",5.1607,5.1925,5.1543,5.1692,513800.0],["2004-07-28",5.1607,5.1946,5.1077,5.1819,486000.0],["2004-07-29",5.1946,5.2137,5.1776,5.2116,661800.0],["2004-07-30",5.2116,5.3345,5.1946,5.2751,923600.0],["2004-08-02",5.2879,5.3599,5.2667,5.3345,603800.0],["2004-08-03",5.3408,5.4362,5.3324,5.3938,907000.0],["2004-08-04",5.4044,5.4765,5.3493,5.3896,748600.0],["2004-08-05",5.3896,5.3938,5.2984,5.2984,572800.0],["2004-08-06",5.3006,5.3875,5.2984,5.3493,348400.0],["2004-08-09",5.3493,5.3832,5.3302,5.3472,275000.0],["2004-08-10",5.362,5.379,5.3345,5.3408,331800.0],["2004-08-11",5.3154,5.343,5.2794,5.309,505800.0],["2004-08-12",5.2942,5.3239,5.2815,5.3027,240400.0],["2004-08-13",5.2942,5.3472,5.2942,5.3239,379400.0],["2004-08-16",5.3451,5.3917,5.3196,5.3472,434400.0],["2004-08-17",5.3324,5.3324,5.2942,5.3027,374000.0],["2004-08-18",5.2921,5.3684,5.2815,5.3578,327000.0],["2004-08-19",5.3408,5.3408,5.2773,5.3154,362400.0],["2004-08-20",5.2836,5.343,5.2794,5.343,301800.0],["2004-08-23",5.3536,5.3684,5.3112,5.3154,352600.0],["2004-08-24",5.3239,5.3663,5.3133,5.3663,427400.0],["2004-08-25",5.362,5.415,5.3536,5.4065,346400.0],["2004-08-26",5.4065,5.4638,5.4044,5.4595,560400.0],["2004-08-27",5.4447,5.4722,5.4447,5.4574,489600.0],["2004-08-30",5.4362,5.4807,5.4235,5.4553,360000.0],["2004-08-31",5.4362,5.5104,5.4362,5.5104,879400.0],["2004-09-01",5.4786,5.5401,5.4786,5.5083,379600.0],["2004-09-02",5.4892,5.5443,5.485,5.5295,409000.0],["2004-09-03",5.5443,5.574,5.5019,5.557,435800.0],["2004-09-07",5.5676,5.6121,5.557,5.6058,301800.0],["2004-09-08",5.6058,5.6058,5.4701,5.4998,1125400.0],["2004-09-09",5.4998,5.5316,5.4489,5.4574,895600.0],["2004-09-10",5.4638,5.4786,5.4193,5.4701,369800.0],["2004-09-13",5.4807,5.4892,5.4404,5.4553,424600.0],["2004-09-14",5.4468,5.4468,5.379,5.379,462200.0],["2004-09-15",5.379,5.3811,5.3324,5.3345,579800.0],["2004-09-16",5.3726,5.4404,5.3387,5.4362,565600.0],["2004-09-17",5.4256,5.4638,5.4065,5.4256,617800.0],["2004-09-20",5.4256,5.4447,5.4087,5.4235,641400.0],["2004-09-21",5.415,5.432,5.3981,5.415,605400.0],["2004-09-22",5.3938,5.4044,5.3536,5.362,435800.0],["2004-09-23",5.3536,5.3769,5.3451,5.3514,633400.0],["2004-09-24",5.343,5.3684,5.3408,5.3536,507200.0],["2004-09-27",5.3536,5.3557,5.3196,5.3302,446000.0],["2004-09-28",5.3302,5.3832,5.3239,5.3281,668400.0],["2004-09-29",5.3281,5.3302,5.2773,5.2794,592800.0],["2004-09-30",5.2963,5.3472,5.2857,5.3472,723000.0],["2004-10-01",5.3451,5.3917,5.3408,5.3832,550400.0],["2004-10-04",5.4214,5.4256,5.3832,5.4256,656200.0],["2004-10-05",5.4256,5.4956,5.415,5.4956,736000.0],["2004-10-06",5.5069,5.5069,5.4447,5.479,585200.0],["2004-10-07",5.4618,5.494,5.4533,5.4704,472200.0],["2004-10-08",5.4704,5.5026,5.4447,5.4898,330800.0],["2004-10-11",5.4919,5.522,5.4769,5.522,400200.0],["2004-10-12",5.522,5.5692,5.5091,5.5649,405800.0],["2004-10-13",5.5821,5.5821,5.4661,5.4661,548800.0],["2004-10-14",5.4468,5.5069,5.4318,5.5069,598000.0],["2004-10-15",5.5069,5.5563,5.5005,5.5456,433600.0],["2004-10-18",5.5348,5.5456,5.4962,5.5198,593800.0],["2004-10-19",5.5348,5.5391,5.4533,5.4661,586800.0],["2004-10-20",5.4554,5.4898,5.4447,5.4898,425200.0],["2004-10-21",5.4855,5.5305,5.4661,5.5198,515000.0],["2004-10-22",5.5112,5.5477,5.4919,5.522,601200.0],["2004-10-25",5.5069,5.5756,5.4683,5.4962,931200.0],["2004-10-26",5.4855,5.4898,5.4211,5.4661,858800.0],["2004-10-27",5.4726,5.5048,5.4318,5.4597,773600.0],["2004-10-28",5.464,5.4683,5.4125,5.4533,603200.0],["2004-10-29",5.464,5.4812,5.4039,5.4468,648200.0],["2004-11-01",5.4855,5.5263,5.4425,5.5177,823400.0],["2004-11-02",5.5155,5.5327,5.449,5.4618,671400.0],["2004-11-03",5.5134,5.5885,5.5134,5.5821,605400.0],["2004-11-04",5.5606,5.7002,5.5606,5.6851,458400.0],["2004-11-05",5.6873,5.6873,5.5413,5.5713,477200.0],["2004-11-08",5.5713,5.6637,5.5391,5.6508,493200.0],["2004-11-09",5.6594,5.6808,5.6121,5.6701,523400.0],["2004-11-10",5.6765,5.6765,5.6078,5.6594,340400.0],["2004-11-11",5.6594,5.7109,5.64,5.7066,251000.0],["2004-11-12",5.6894,5.7409,5.6658,5.7409,456400.0],["2004-11-15",5.7581,5.7581,5.6465,5.6529,505400.0],["2004-11-16",5.668,5.7066,5.6551,5.668,607000.0],["2004-11-17",5.6894,5.7109,5.6357,5.6722,583400.0],["2004-11-18",5.6787,5.698,5.6465,5.6722,696200.0],["2004-11-19",5.6873,5.6873,5.6229,5.6529,425600.0],["2004-11-22",5.6787,5.7066,5.6486,5.6894,677800.0],["2004-11-23",5.6894,5.7367,5.6594,5.7302,710000.0],["2004-11-24",5.7109,5.771,5.7109,5.7452,612200.0],["2004-11-26",5.7581,5.771,5.7345,5.7367,235600.0],["2004-11-29",5.7538,5.7538,5.6508,5.6744,504200.0],["2004-11-30",5.6787,5.6787,5.5499,5.5499,627200.0],["2004-12-01",5.5821,5.6229,5.5606,5.6207,714600.0],["2004-12-02",5.5992,5.6186,5.5499,5.552,458800.0],["2004-12-03",5.5434,5.6057,5.5434,5.595,437200.0],["2004-12-06",5.5842,5.6207,5.5628,5.5971,353000.0],["2004-12-07",5.5971,5.6315,5.5778,5.595,706800.0],["2004-12-08",5.5928,5.61,5.567,5.5992,517200.0],["2004-12-09",5.5992,5.6014,5.5606,5.5799,602800.0],["2004-12-10",5.5799,5.6186,5.5391,5.5907,538000.0],["2004-12-13",5.6078,5.6551,5.5842,5.6486,544200.0],["2004-12-14",5.64,5.6679,5.6143,5.6551,450200.0],["2004-12-15",5.6486,5.7002,5.6357,5.6894,445000.0],["2004-12-16",5.6894,5.7023,5.6551,5.6916,645600.0],["2004-12-17",5.6765,5.7045,5.6486,5.6744,1077400.0],["2004-12-20",5.6851,5.713,5.6379,5.6765,633200.0],["2004-12-21",5.6637,5.7431,5.6637,5.7324,727800.0],["2004-12-22",5.7173,5.786,5.7173,5.7517,613200.0],["2004-12-23",5.7431,5.756,5.6959,5.7238,380200.0],["2004-12-27",5.7216,5.7431,5.6443,5.6572,554600.0],["2004-12-28",5.6594,5.7044,5.6186,5.6551,617600.0],["2004-12-29",5.6551,5.6637,5.6229,5.6572,483000.0],["2004-12-30",5.6336,5.713,5.6336,5.713,521000.0],["2004-12-31",5.6937,5.7044,5.6615,5.6916,320200.0],["2005-01-03",5.7259,5.7259,5.5821,5.5928,906400.0],["2005-01-04",5.625,5.64,5.5713,5.5821,889800.0],["2005-01-05",5.5979,5.5979,5.5001,5.5066,1455400.0],["2005-01-06",5.5436,5.5436,5.5001,5.5436,714600.0],["2005-01-07",5.5414,5.5675,5.5066,5.524,492200.0],["2005-01-10",5.5262,5.5719,5.5023,5.5523,542400.0],["2005-01-11",5.5588,5.5588,5.4957,5.5327,501800.0],["2005-01-12",5.4957,5.5305,5.4696,5.5218,366800.0],["2005-01-13",5.5023,5.6023,5.5023,5.5653,415600.0],["2005-01-14",5.561,5.624,5.5566,5.6219,286800.0],["2005-01-18",5.6197,5.6197,5.5458,5.5936,573400.0],["2005-01-19",5.6023,5.6023,5.5653,5.5784,276200.0],["2005-01-20",5.5501,5.6371,5.5458,5.611,434000.0],["2005-01-21",5.6001,5.6436,5.5892,5.6001,541000.0],["2005-01-24",5.5914,5.6501,5.574,5.5893,581600.0],["2005-01-25",5.6219,5.6632,5.6066,5.6219,589600.0],["2005-01-26",5.6349,5.7197,5.6175,5.6849,584600.0],["2005-01-27",5.7067,5.7089,5.6371,5.6567,396400.0],["2005-01-28",5.6741,5.6741,5.5784,5.6371,733400.0],["2005-01-31",5.6762,5.7263,5.6349,5.6871,464800.0],["2005-02-01",5.6871,5.7306,5.6762,5.7241,315000.0],["2005-02-02",5.7197,5.7197,5.6262,5.648,605200.0],["2005-02-03",5.661,5.6762,5.6306,5.6501,449200.0],["2005-02-04",5.6327,5.7393,5.6327,5.7371,627400.0],["2005-02-07",5.7371,5.7567,5.7197,5.7328,531200.0],["2005-02-08",5.7328,5.7524,5.7176,5.7502,351400.0],["2005-02-09",5.7458,5.7567,5.7132,5.7415,484600.0],["2005-02-10",5.7524,5.7654,5.7306,5.7654,369400.0],["2005-02-11",5.7545,5.7741,5.7328,5.7524,295600.0],["2005-02-14",5.7719,5.8154,5.7415,5.8154,317400.0],["2005-02-15",5.8176,5.8872,5.8046,5.8176,448800.0],["2005-02-16",5.8067,5.8372,5.7719,5.8372,414800.0],["2005-02-17",5.8263,5.8285,5.7828,5.8089,208200.0],["2005-02-18",5.8328,5.8633,5.6806,5.7067,498000.0],["2005-02-22",5.7067,5.7067,5.5653,5.5653,570800.0],["2005-02-23",5.5806,5.6371,5.5762,5.6175,499800.0],["2005-02-24",5.6327,5.6414,5.5958,5.6327,302800.0],["2005-02-25",5.6066,5.6893,5.6001,5.6675,705400.0],["2005-02-28",5.6436,5.6849,5.6153,5.6436,492800.0],["2005-03-01",5.6654,5.7002,5.648,5.6762,475000.0],["2005-03-02",5.6784,5.7872,5.661,5.7719,1125200.0],["2005-03-03",5.7719,5.8176,5.7502,5.8024,848000.0],["2005-03-04",5.8133,5.8915,5.8133,5.8915,549800.0],["2005-03-07",5.885,5.9633,5.8742,5.9568,539600.0],["2005-03-08",5.9568,5.9655,5.9133,5.9437,504000.0],["2005-03-09",5.9155,5.9155,5.8481,5.8633,930000.0],["2005-03-10",5.8568,5.9002,5.8263,5.8937,426800.0],["2005-03-11",5.8959,5.9263,5.8372,5.8568,628800.0],["2005-03-14",5.8437,5.9503,5.8437,5.9503,542600.0],["2005-03-15",5.972,6.0003,5.9046,5.9307,732000.0],["2005-03-16",5.9329,5.9698,5.9024,5.9133,627600.0],["2005-03-17",5.935,5.9524,5.9068,5.9176,451000.0],["2005-03-18",5.9198,5.9372,5.8828,5.935,862200.0],["2005-03-21",5.935,5.935,5.8828,5.9329,782600.0],["2005-03-22",5.9416,5.9546,5.8546,5.8568,777200.0],["2005-03-23",5.8481,5.8654,5.8067,5.8633,550200.0],["2005-03-24",5.8698,5.9002,5.8307,5.8372,911400.0],["2005-03-28",5.8437,5.872,5.8133,5.8415,455200.0],["2005-03-29",5.872,5.8828,5.735,5.7415,761600.0],["2005-03-30",5.7437,5.8285,5.7437,5.8111,752600.0],["2005-03-31",5.8133,5.8655,5.785,5.8611,667800.0],["2005-04-01",5.8763,5.9698,5.8502,5.9002,535200.0],["2005-04-04",5.9046,5.9133,5.8415,5.8915,1074200.0],["2005-04-05",5.9089,5.9524,5.8959,5.9285,569800.0],["2005-04-06",5.9446,5.9446,5.8785,5.9072,2452800.0],["2005-04-07",5.8918,5.9688,5.8763,5.9534,507000.0],["2005-04-08",5.9358,5.9556,5.8918,5.894,248600.0],["2005-04-11",5.8785,5.916,5.8785,5.8918,258200.0],["2005-04-12",5.8829,6.0084,5.8499,5.9886,370600.0],["2005-04-13",5.9666,5.9798,5.9204,5.9446,441200.0],["2005-04-14",5.9446,5.9754,5.9226,5.9226,464400.0],["2005-04-15",5.9028,5.9116,5.7905,5.7949,472600.0],["2005-04-18",5.7905,5.8741,5.7486,5.8433,474600.0],["2005-04-19",5.8433,5.9094,5.8301,5.9094,443800.0],["2005-04-20",5.8984,5.9204,5.8609,5.8763,339200.0],["2005-04-21",5.9204,5.9424,5.8829,5.927,467600.0],["2005-04-22",5.927,5.9644,5.905,5.949,414000.0],["2005-04-25",5.9622,6.0283,5.9622,6.0283,314200.0],["2005-04-26",6.0327,6.0525,5.9644,5.9952,500400.0],["2005-04-27",5.9952,6.0657,5.9182,6.0018,431000.0],["2005-04-28",5.9996,5.9996,5.9446,5.9842,477200.0],["2005-04-29",6.0106,6.0767,5.9688,6.0767,972400.0],["2005-05-02",6.0767,6.1075,6.0084,6.0613,581000.0],["2005-05-03",6.0437,6.0811,5.9644,5.9996,538200.0],["2005-05-04",5.9974,6.0767,5.9974,6.0437,775000.0],["2005-05-05",6.0106,6.0635,6.004,6.0437,491600.0],["2005-05-06",6.0657,6.1119,6.0437,6.0701,490200.0],["2005-05-09",6.0745,6.0987,6.0261,6.0921,401200.0],["2005-05-10",6.0767,6.1097,6.0437,6.0525,412400.0],["2005-05-11",6.0591,6.1185,6.015,6.0987,487800.0],["2005-05-12",6.1053,6.1097,5.993,5.9996,444600.0],["2005-05-13",6.0195,6.0239,5.9556,6.0128,650800.0],["2005-05-16",6.0194,6.1427,6.0128,6.1427,746600.0],["2005-05-17",6.1207,6.1427,6.0613,6.1361,400400.0],["2005-05-18",6.1229,6.189,6.1119,6.1538,231000.0],["2005-05-19",6.1538,6.1956,6.1317,6.1934,383400.0],["2005-05-20",6.1934,6.1978,6.1075,6.1207,340800.0],["2005-05-23",6.0987,6.1516,6.0767,6.1207,240200.0],["2005-05-24",6.1251,6.1383,6.0701,6.0701,565800.0],["2005-05-25",6.0547,6.0943,6.0503,6.0635,470000.0],["2005-05-26",6.0679,6.0899,6.0613,6.0767,524400.0],["2005-05-27",6.0767,6.0767,6.0349,6.0635,546400.0],["2005-05-31",6.0657,6.1516,6.0393,6.1097,461000.0],["2005-06-01",6.1097,6.2154,6.1075,6.2,345000.0],["2005-06-02",6.1956,6.2396,6.178,6.2308,452200.0],["2005-06-03",6.2088,6.2506,6.1978,6.2176,407400.0],["2005-06-06",6.1978,6.2528,6.1912,6.2462,354800.0],["2005-06-07",6.2506,6.3233,6.2352,6.2352,490400.0],["2005-06-08",6.2374,6.2969,6.2044,6.2044,304400.0],["2005-06-09",6.2088,6.2506,6.1648,6.2484,326200.0],["2005-06-10",6.2748,6.2859,6.2374,6.2462,449600.0],["2005-06-13",6.2484,6.2726,6.2044,6.2418,535200.0],["2005-06-14",6.2418,6.2616,6.222,6.2528,321200.0],["2005-06-15",6.2594,6.2726,6.211,6.2726,345800.0],["2005-06-16",6.2682,6.3123,6.2462,6.3101,424200.0],["2005-06-17",6.3409,6.3519,6.2925,6.3497,721400.0],["2005-06-20",6.3189,6.3233,6.2638,6.3057,495600.0],["2005-06-21",6.2837,6.3123,6.244,6.2925,376800.0],["2005-06-22",6.3101,6.3409,6.277,6.3189,239400.0],["2005-06-23",6.3189,6.3607,6.2969,6.3123,295000.0],["2005-06-24",6.3013,6.3233,6.2176,6.2176,446400.0],["2005-06-27",6.2088,6.2638,6.1868,6.255,486400.0],["2005-06-28",6.2969,6.3563,6.2528,6.3409,307200.0],["2005-06-29",6.3409,6.3673,6.3189,6.3519,260800.0],["2005-06-30",6.3585,6.4334,6.3563,6.3717,663600.0],["2005-07-01",6.4069,6.5038,6.4069,6.484,966000.0],["2005-07-05",6.484,6.5324,6.429,6.5324,561200.0],["2005-07-06",6.5353,6.5353,6.4396,6.4463,859800.0],["2005-07-07",6.3461,6.4752,6.2904,6.4685,396400.0],["2005-07-08",6.5131,6.542,6.473,6.5398,224400.0],["2005-07-11",6.5509,6.5999,6.5331,6.5999,307800.0],["2005-07-12",6.5821,6.6133,6.5331,6.5465,517800.0],["2005-07-13",6.5687,6.6133,6.5465,6.5932,508600.0],["2005-07-14",6.6088,6.6266,6.4463,6.5064,416800.0],["2005-07-15",6.4953,6.5376,6.4752,6.4886,323800.0],["2005-07-18",6.4797,6.5131,6.4485,6.473,306200.0],["2005-07-19",6.4975,6.5754,6.4463,6.5754,578600.0],["2005-07-20",6.5465,6.6712,6.5287,6.64,578200.0],["2005-07-21",6.6623,6.6778,6.493,6.493,1225400.0],["2005-07-22",6.4864,6.5621,6.4864,6.5465,351400.0],["2005-07-25",6.542,6.5821,6.5175,6.5621,333000.0],["2005-07-26",6.6177,6.6578,6.571,6.6289,559400.0],["2005-07-27",6.6511,6.6667,6.5932,6.6467,455000.0],["2005-07-28",6.6578,6.689,6.6088,6.6645,354600.0],["2005-07-29",6.6756,6.8137,6.6445,6.7647,732000.0],["2005-08-01",6.7914,6.8025,6.6645,6.6957,533800.0],["2005-08-02",6.6845,6.7469,6.6845,6.7135,770400.0],["2005-08-03",6.6912,6.7469,6.6088,6.6912,727200.0],["2005-08-04",6.6467,6.6667,6.571,6.6044,596000.0],["2005-08-05",6.6044,6.6044,6.5019,6.5465,450200.0],["2005-08-08",6.5398,6.5509,6.3505,6.3639,816000.0],["2005-08-09",6.3416,6.3661,6.2637,6.3572,1134400.0],["2005-08-10",6.4017,6.4507,6.3327,6.3951,765800.0],["2005-08-11",6.3795,6.4351,6.3728,6.4151,385800.0],["2005-08-12",6.3862,6.3951,6.3038,6.3862,470800.0],["2005-08-15",6.3906,6.4084,6.3416,6.3884,361400.0],["2005-08-16",6.375,6.3884,6.2793,6.2815,329400.0],["2005-08-17",6.2815,6.3015,6.2414,6.2615,295000.0],["2005-08-18",6.257,6.2904,6.1991,6.2793,421600.0],["2005-08-19",6.2837,6.3349,6.2526,6.306,233200.0],["2005-08-22",6.306,6.3884,6.306,6.375,316000.0],["2005-08-23",6.3995,6.4129,6.3483,6.3594,403600.0],["2005-08-24",6.3505,6.4285,6.3461,6.3728,452800.0],["2005-08-25",6.3617,6.4084,6.3394,6.4062,273600.0],["2005-08-26",6.3772,6.3862,6.3216,6.3438,366200.0],["2005-08-29",6.326,6.3839,6.3171,6.3839,245200.0],["2005-08-30",6.3572,6.3928,6.3283,6.3795,251000.0],["2005-08-31",6.355,6.4685,6.355,6.4641,345800.0],["2005-09-01",6.4552,6.542,6.4374,6.5242,250400.0],["2005-09-02",6.5086,6.5509,6.5019,6.5131,179600.0],["2005-09-06",6.5175,6.5821,6.5064,6.5264,359400.0],["2005-09-07",6.5398,6.571,6.4574,6.5019,338000.0],["2005-09-08",6.4685,6.5108,6.4685,6.4886,235200.0],["2005-09-09",6.5086,6.5799,6.4908,6.5777,285200.0],["2005-09-12",6.5621,6.5821,6.5019,6.5465,419000.0],["2005-09-13",6.5131,6.5665,6.4975,6.522,204000.0],["2005-09-14",6.5242,6.5242,6.4017,6.4218,1004600.0],["2005-09-15",6.4129,6.444,6.3862,6.444,695600.0],["2005-09-16",6.444,6.4908,6.4106,6.4908,676400.0],["2005-09-19",6.4685,6.4797,6.4307,6.4329,359800.0],["2005-09-20",6.4552,6.5019,6.4418,6.4552,515800.0],["2005-09-21",6.4285,6.453,6.2704,6.3706,518000.0],["2005-09-22",6.3372,6.3505,6.2637,6.2748,419800.0],["2005-09-23",6.277,6.3171,6.2459,6.2793,405800.0],["2005-09-26",6.2815,6.3104,6.2436,6.2904,476200.0],["2005-09-27",6.3149,6.3149,6.237,6.2882,469600.0],["2005-09-28",6.2882,6.3127,6.2169,6.2526,509200.0],["2005-09-29",6.2681,6.3216,6.2258,6.3127,332200.0],["2005-09-30",6.3127,6.3127,6.2481,6.257,406400.0],["2005-10-03",6.2459,6.3349,6.2392,6.3349,690800.0],["2005-10-04",6.3572,6.3683,6.277,6.277,466600.0],["2005-10-05",6.3138,6.3138,6.0501,6.0501,1361600.0],["2005-10-06",6.0501,6.0569,5.8631,5.9623,849600.0],["2005-10-07",5.9825,6.0659,5.9623,6.0591,408800.0],["2005-10-10",6.0682,6.0727,6.0096,6.0231,1137800.0],["2005-10-11",6.0276,6.0749,5.942,5.9713,592800.0],["2005-10-12",5.9262,5.9983,5.8406,5.8744,448400.0],["2005-10-13",5.8248,5.8586,5.6333,5.7504,799000.0],["2005-10-14",5.791,5.8023,5.7054,5.782,552800.0],["2005-10-17",5.782,5.8406,5.7212,5.8361,531400.0],["2005-10-18",5.8361,5.8541,5.6468,5.649,698200.0],["2005-10-19",5.6333,5.6536,5.5882,5.6445,633400.0],["2005-10-20",5.622,5.6333,5.5003,5.5589,536800.0],["2005-10-21",5.5589,5.622,5.5206,5.5882,416800.0],["2005-10-24",5.5724,5.7437,5.5251,5.7437,797000.0],["2005-10-25",5.7685,5.8158,5.7302,5.7933,1106000.0],["2005-10-26",5.7685,5.8,5.7121,5.7369,354800.0],["2005-10-27",5.7234,5.7414,5.6423,5.6468,489800.0],["2005-10-28",5.6851,5.7572,5.649,5.6941,1300000.0],["2005-10-31",5.7504,5.8248,5.7302,5.8045,455400.0],["2005-11-01",5.8068,5.8068,5.6806,5.7279,518200.0],["2005-11-02",5.7302,5.7707,5.6671,5.7414,388200.0],["2005-11-03",5.7797,5.7797,5.7347,5.7347,335600.0],["2005-11-04",5.8473,5.9262,5.7955,5.8361,806400.0],["2005-11-07",5.8924,5.9037,5.791,5.8789,630400.0],["2005-11-08",5.8361,5.8586,5.8023,5.8451,586800.0],["2005-11-09",5.8744,5.9172,5.8316,5.9059,454800.0],["2005-11-10",5.9149,5.9217,5.764,5.8676,693000.0],["2005-11-11",5.8541,5.8879,5.8338,5.8654,532200.0],["2005-11-14",5.8654,5.9037,5.8518,5.9037,494800.0],["2005-11-15",5.8902,5.9397,5.8609,5.8631,612800.0],["2005-11-16",5.8631,5.9149,5.8564,5.9149,258000.0],["2005-11-17",6.0006,6.0321,5.987,6.0276,406800.0],["2005-11-18",6.0614,6.0727,6.0051,6.0569,412000.0],["2005-11-21",6.0794,6.0839,6.0299,6.0524,370000.0],["2005-11-22",6.0772,6.0772,5.9938,6.0389,581000.0],["2005-11-23",6.0614,6.0727,6.0163,6.0659,489000.0],["2005-11-25",6.0794,6.1245,6.0569,6.0975,152600.0],["2005-11-28",6.0839,6.0929,6.0163,6.0253,423600.0],["2005-11-29",6.0659,6.129,6.0569,6.0975,320600.0],["2005-11-30",6.111,6.129,5.9825,6.0299,451000.0],["2005-12-01",6.0389,6.0839,6.0186,6.0749,293200.0],["2005-12-02",6.0749,6.0794,5.9983,6.0546,405400.0],["2005-12-05",6.0389,6.0456,5.9623,6.0006,344200.0],["2005-12-06",6.0456,6.0501,5.978,5.9938,447200.0],["2005-12-07",5.978,6.0546,5.951,5.9848,270200.0],["2005-12-08",5.9983,6.0501,5.9487,6.0208,289200.0],["2005-12-09",6.0208,6.0727,5.9893,6.0637,261600.0],["2005-12-12",6.0839,6.129,6.0051,6.0208,426400.0],["2005-12-13",6.0321,6.0839,6.0141,6.0366,329600.0],["2005-12-14",6.0614,6.0975,6.0546,6.0682,721000.0],["2005-12-15",6.0727,6.1267,6.0096,6.1155,366400.0],["2005-12-16",6.1222,6.2665,6.1065,6.2665,1117400.0],["2005-12-19",6.2665,6.2665,6.1335,6.1515,355600.0],["2005-12-20",6.1651,6.1943,6.1358,6.1515,332600.0],["2005-12-21",6.1718,6.2101,6.0975,6.1132,507000.0],["2005-12-22",6.129,6.138,6.0682,6.1177,321400.0],["2005-12-23",6.1628,6.1741,6.0704,6.1087,277400.0],["2005-12-27",6.1267,6.1313,6.0456,6.0997,403400.0],["2005-12-28",6.0975,6.1177,6.0389,6.0479,389000.0],["2005-12-29",6.0546,6.1042,6.0501,6.0614,352600.0],["2005-12-30",6.0614,6.0659,6.0096,6.0366,348800.0],["2006-01-03",6.0727,6.1943,6.0118,6.1786,910600.0],["2006-01-04",6.1808,6.1808,6.1222,6.1763,427600.0],["2006-01-05",6.1808,6.1989,6.0727,6.0839,859000.0],["2006-01-06",6.1074,6.1896,6.0687,6.185,1277600.0],["2006-01-09",6.185,6.2169,6.169,6.2055,379400.0],["2006-01-10",6.2055,6.2261,6.1827,6.2055,347000.0],["2006-01-11",6.2055,6.2238,6.1439,6.1782,288200.0],["2006-01-12",6.1531,6.1759,6.1074,6.112,400400.0],["2006-01-13",6.1211,6.1759,6.112,6.1394,355200.0],["2006-01-17",6.0801,6.1782,6.0709,6.1645,268400.0],["2006-01-18",6.1371,6.1804,6.1348,6.1599,307800.0],["2006-01-19",6.1645,6.2489,6.1599,6.242,664000.0],["2006-01-20",6.2055,6.2649,6.1553,6.1553,377000.0],["2006-01-23",6.1553,6.1964,6.1485,6.1964,277600.0],["2006-01-24",6.1599,6.2055,6.1531,6.1941,321200.0],["2006-01-25",6.2306,6.2557,6.0937,6.1417,544200.0],["2006-01-26",6.1553,6.1918,6.1143,6.1371,319200.0],["2006-01-27",6.1668,6.2033,6.1097,6.1257,279400.0],["2006-01-30",6.1485,6.2306,6.1166,6.1804,553200.0],["2006-01-31",6.2055,6.2375,6.1622,6.1941,535000.0],["2006-02-01",6.201,6.2283,6.1782,6.2261,507200.0],["2006-02-02",6.1987,6.2284,6.0846,6.1188,320000.0],["2006-02-03",6.1074,6.1166,6.0664,6.0801,219000.0],["2006-02-06",6.1097,6.169,6.0686,6.1371,478000.0],["2006-02-07",6.1143,6.1234,6.0572,6.0641,635600.0],["2006-02-08",6.0664,6.0732,6.0299,6.0458,527200.0],["2006-02-09",6.0709,6.0869,6.0116,6.0276,363000.0],["2006-02-10",6.0116,6.0755,6.0093,6.0504,363400.0],["2006-02-13",6.0413,6.1371,6.0413,6.1234,465800.0],["2006-02-14",6.1188,6.1371,6.0664,6.1257,313200.0],["2006-02-15",6.1257,6.1645,6.0709,6.0801,283800.0],["2006-02-16",6.1052,6.1918,6.1052,6.1827,686400.0],["2006-02-17",6.1918,6.3196,6.1759,6.3059,702000.0],["2006-02-21",6.3059,6.3424,6.2626,6.3196,622200.0],["2006-02-22",6.3424,6.3881,6.3219,6.3881,301400.0],["2006-02-23",6.3812,6.3926,6.3424,6.3493,428200.0],["2006-02-24",6.3835,6.4451,6.3196,6.3835,376800.0],["2006-02-27",6.3995,6.6139,6.3858,6.6139,740600.0],["2006-02-28",6.5911,6.5934,6.5272,6.5592,829200.0],["2006-03-01",6.5888,6.5888,6.4907,6.5135,648400.0],["2006-03-02",6.4953,6.4953,6.4132,6.477,398200.0],["2006-03-03",6.477,6.4998,6.3789,6.3926,653800.0],["2006-03-06",6.3766,6.3766,6.2763,6.3014,982200.0],["2006-03-07",6.2763,6.3196,6.2238,6.2763,442200.0],["2006-03-08",6.242,6.3287,6.2033,6.3219,358200.0],["2006-03-09",6.315,6.3652,6.2968,6.3447,531600.0],["2006-03-10",6.347,6.3881,6.315,6.3881,276600.0],["2006-03-13",6.5021,6.5044,6.4337,6.4976,603000.0],["2006-03-14",6.4907,6.5341,6.477,6.5204,539000.0],["2006-03-15",6.5227,6.5865,6.5204,6.5843,355200.0],["2006-03-16",6.6048,6.6481,6.6048,6.6367,387600.0],["2006-03-17",6.6367,6.6732,6.582,6.6732,675200.0],["2006-03-20",6.671,6.6915,6.5934,6.6048,330600.0],["2006-03-21",6.5911,6.6322,6.5614,6.6208,437200.0],["2006-03-22",6.6162,6.6869,6.582,6.6824,373200.0],["2006-03-23",6.6687,6.6938,6.6002,6.6846,592000.0],["2006-03-24",6.6846,6.7189,6.6618,6.7075,304200.0],["2006-03-27",6.7029,6.7075,6.6162,6.6618,403800.0],["2006-03-28",6.6732,6.6732,6.6094,6.639,1215600.0],["2006-03-29",6.6527,6.7531,6.6185,6.7211,494200.0],["2006-03-30",6.7211,6.7257,6.6208,6.6618,628000.0],["2006-03-31",6.696,6.7006,6.5546,6.6162,725000.0],["2006-04-03",6.5957,6.7303,6.5934,6.7189,1099600.0],["2006-04-04",6.7143,6.785,6.6846,6.7622,622600.0],["2006-04-05",6.7531,6.7554,6.7166,6.7189,464400.0],["2006-04-06",6.6919,6.7242,6.5973,6.6296,1100200.0],["2006-04-07",6.6457,6.6503,6.528,6.5557,293000.0],["2006-04-10",6.5511,6.6388,6.5303,6.6088,434400.0],["2006-04-11",6.6088,6.6319,6.5442,6.5696,366200.0],["2006-04-12",6.5719,6.6226,6.5696,6.6157,271600.0],["2006-04-13",6.618,6.6457,6.5626,6.5649,290600.0],["2006-04-17",6.5419,6.6365,6.5419,6.6319,464400.0],["2006-04-18",6.6457,6.7219,6.6342,6.6803,471600.0],["2006-04-19",6.6734,6.7126,6.6111,6.6434,526400.0],["2006-04-20",6.6296,6.7219,6.6296,6.7103,463600.0],["2006-04-21",6.7426,6.7496,6.7196,6.7472,666400.0],["2006-04-24",6.7472,6.7911,6.7034,6.7888,591200.0],["2006-04-25",6.8072,6.8188,6.7496,6.8165,534200.0],["2006-04-26",6.8303,6.8626,6.8096,6.8372,501400.0],["2006-04-27",6.8188,6.8995,6.8003,6.8995,772800.0],["2006-04-28",6.8834,6.9918,6.8465,6.9595,739600.0],["2006-05-01",6.9226,6.9918,6.828,6.8557,645200.0],["2006-05-02",6.8557,6.8949,6.8349,6.8857,756200.0],["2006-05-03",7.0611,7.1257,6.9988,7.038,1200000.0],["2006-05-04",7.0149,7.128,6.9872,7.0795,1125800.0],["2006-05-05",7.1165,7.2826,7.1165,7.2411,800600.0],["2006-05-08",7.218,7.2434,7.1626,7.2111,681200.0],["2006-05-09",7.1811,7.2041,7.1372,7.1834,781000.0],["2006-05-10",7.1695,7.2572,7.1649,7.2503,669200.0],["2006-05-11",7.2295,7.2341,7.1395,7.1834,542400.0],["2006-05-12",7.1788,7.2157,7.1141,7.2041,794200.0],["2006-05-15",7.1603,7.2457,7.1188,7.1741,1112800.0],["2006-05-16",7.1534,7.1995,7.0818,7.1141,578400.0],["2006-05-17",7.1141,7.188,6.9965,6.9988,1242400.0],["2006-05-18",6.9965,7.0726,6.9849,6.9872,610400.0],["2006-05-19",6.9942,7.0218,6.9226,6.9757,1094000.0],["2006-05-22",6.9457,7.0472,6.9088,7.0195,1185400.0],["2006-05-23",7.0357,7.0957,6.8995,6.8995,672400.0],["2006-05-24",6.9134,7.0103,6.8465,6.9918,863600.0],["2006-05-25",7.0265,7.1257,7.0195,7.1072,788600.0],["2006-05-26",7.1234,7.1372,7.0703,7.1188,519400.0],["2006-05-30",7.1257,7.1765,7.0357,7.0495,302000.0],["2006-05-31",7.0795,7.2226,7.0795,7.1834,769800.0],["2006-06-01",7.1788,7.2434,7.1326,7.2249,1027400.0],["2006-06-02",7.2111,7.3726,7.2111,7.3518,588000.0],["2006-06-05",7.3195,7.3726,7.2711,7.2918,569800.0],["2006-06-06",7.2803,7.3172,7.1788,7.2918,657200.0],["2006-06-07",7.2918,7.3287,7.2457,7.2941,639800.0],["2006-06-08",7.2941,7.3634,7.2503,7.3449,798400.0],["2006-06-09",7.3287,7.4995,7.3034,7.4741,1038600.0],["2006-06-12",7.4764,7.638,7.4418,7.6218,1478800.0],["2006-06-13",7.5803,7.6426,7.5133,7.5226,1295400.0],["2006-06-14",7.5364,7.5364,7.421,7.4534,1053000.0],["2006-06-15",7.4949,7.608,7.4626,7.5872,726200.0],["2006-06-16",7.6033,7.6426,7.5272,7.5918,679200.0],["2006-06-19",7.5918,7.5918,7.4418,7.4833,543400.0],["2006-06-20",7.4695,7.5387,7.4418,7.5133,697800.0],["2006-06-21",7.4995,7.6403,7.4995,7.5826,1067000.0],["2006-06-22",7.5687,7.578,7.5064,7.5572,679000.0],["2006-06-23",7.5318,7.6933,7.5087,7.6564,888800.0],["2006-06-26",7.6795,7.7926,7.668,7.781,900600.0],["2006-06-27",7.7579,7.8641,7.7395,7.8087,1239200.0],["2006-06-28",7.8179,7.901,7.8156,7.8872,938400.0],["2006-06-29",7.9056,8.0118,7.8803,8.0026,1243800.0],["2006-06-30",7.9979,8.0925,7.9633,8.0833,1616600.0],["2006-07-03",8.081,8.2102,8.0002,8.1941,668600.0],["2006-07-05",8.1964,8.2356,8.0833,8.1987,1117000.0],["2006-07-06",8.246,8.2926,8.1831,8.2204,1008200.0],["2006-07-07",8.204,8.2786,8.1854,8.232,634600.0],["2006-07-10",8.2343,8.4044,8.2064,8.3951,1251400.0],["2006-07-11",8.4114,8.4603,8.2949,8.4486,631200.0],["2006-07-12",8.4347,8.4906,8.3904,8.423,845600.0],["2006-07-13",8.423,8.4859,8.3182,8.3485,719200.0],["2006-07-14",8.3159,8.3834,8.2972,8.3671,721600.0],["2006-07-17",8.3438,8.3857,8.3065,8.3415,730200.0],["2006-07-18",8.3648,8.4137,8.3135,8.3694,965800.0],["2006-07-19",8.3834,8.5418,8.3741,8.5325,721000.0],["2006-07-20",8.5488,8.6839,8.5488,8.6396,968800.0],["2006-07-21",8.6257,8.6792,8.5721,8.5977,750800.0],["2006-07-24",8.614,8.6722,8.5837,8.6536,1299200.0],["2006-07-25",8.6536,8.8493,8.6513,8.8143,1009200.0],["2006-07-26",8.7934,8.8633,8.7794,8.8446,768200.0],["2006-07-27",8.8423,8.9308,8.7538,8.7654,1238000.0],["2006-07-28",8.7654,8.9168,8.7608,8.8539,883400.0],["2006-07-31",8.8539,8.9238,8.8143,8.8167,981200.0],["2006-08-01",8.7701,8.8749,8.7584,8.8353,1076600.0],["2006-08-02",9.1195,9.1195,8.1947,8.4556,3734200.0],["2006-08-03",8.4556,8.5372,8.3624,8.4952,1350000.0],["2006-08-04",8.4929,8.5139,8.3578,8.402,1706800.0],["2006-08-07",8.3438,8.4207,8.2483,8.2972,1069600.0],["2006-08-08",8.2693,8.3881,8.2483,8.2856,914400.0],["2006-08-09",8.3159,8.3764,8.2413,8.26,951600.0],["2006-08-10",8.2343,8.2506,8.1738,8.2227,945600.0],["2006-08-11",8.2017,8.2367,8.0713,8.1551,1203000.0],["2006-08-14",8.1761,8.2786,8.1528,8.232,816800.0],["2006-08-15",8.2879,8.3275,8.232,8.2926,801800.0],["2006-08-16",8.3391,8.3531,8.26,8.2786,939400.0],["2006-08-17",8.26,8.2856,8.1854,8.246,712000.0],["2006-08-18",8.2716,8.3997,8.2693,8.3974,721000.0],["2006-08-21",8.4114,8.4812,8.3997,8.423,588200.0],["2006-08-22",8.4486,8.5907,8.4463,8.5465,1117400.0],["2006-08-23",8.5348,8.5767,8.4067,8.444,643000.0],["2006-08-24",8.444,8.5092,8.444,8.5092,438400.0],["2006-08-25",8.4789,8.5278,8.423,8.4323,360200.0],["2006-08-28",8.4556,8.5907,8.444,8.5837,563400.0],["2006-08-29",8.5604,8.6187,8.4789,8.6187,752800.0],["2006-08-30",8.5954,8.6094,8.5581,8.5861,799000.0],["2006-08-31",8.6024,8.6839,8.6,8.6746,393000.0],["2006-09-01",8.7119,8.7119,8.6606,8.6932,461400.0],["2006-09-05",8.642,8.6955,8.621,8.6792,790600.0],["2006-09-06",8.642,8.649,8.5022,8.5162,824200.0],["2006-09-07",8.444,8.4999,8.3159,8.3601,1407800.0],["2006-09-08",8.3508,8.4044,8.246,8.2879,1328000.0],["2006-09-11",8.2436,8.3159,8.2227,8.2809,676800.0],["2006-09-12",8.2949,8.3182,8.2343,8.2693,1355000.0],["2006-09-13",8.2413,8.3065,8.2204,8.2949,982200.0],["2006-09-14",8.2949,8.3694,8.2739,8.2832,690400.0],["2006-09-15",8.2786,8.4463,8.2786,8.409,1434600.0],["2006-09-18",8.3881,8.402,8.1924,8.2413,1089000.0],["2006-09-19",8.2157,8.2693,8.1598,8.1924,506000.0],["2006-09-20",8.1901,8.211,8.1062,8.1179,722400.0],["2006-09-21",8.1179,8.1738,8.0713,8.1505,1008600.0],["2006-09-22",8.1505,8.2413,8.1202,8.2227,1277000.0],["2006-09-25",8.2227,8.4207,8.2087,8.3857,958000.0],["2006-09-26",8.3391,8.3741,8.3042,8.3438,526600.0],["2006-09-27",8.3438,8.5069,8.3298,8.4906,626200.0],["2006-09-28",8.5162,8.5418,8.444,8.4556,699400.0],["2006-09-29",8.4673,8.4929,8.3974,8.4114,555200.0],["2006-10-02",8.4114,8.5115,8.409,8.4836,785800.0],["2006-10-03",8.4999,8.5139,8.4323,8.4626,740600.0],["2006-10-04",8.4323,8.5931,8.4323,8.5651,894800.0],["2006-10-05",8.5917,8.634,8.5752,8.6105,771000.0],["2006-10-06",8.5705,8.6481,8.5635,8.6034,876400.0],["2006-10-09",8.5917,8.6011,8.5047,8.5305,607600.0],["2006-10-10",8.5305,8.5776,8.5117,8.5658,450200.0],["2006-10-11",8.5635,8.7186,8.5588,8.6998,686200.0],["2006-10-12",8.7021,8.7938,8.6669,8.7821,620200.0],["2006-10-13",8.7727,8.8808,8.7703,8.8596,663800.0],["2006-10-16",8.8714,8.9302,8.8667,8.8784,843200.0],["2006-10-17",8.8549,8.9231,8.8385,8.8455,353800.0],["2006-10-18",8.8502,8.8972,8.8079,8.8291,526000.0],["2006-10-19",8.8032,8.8667,8.7962,8.8573,452800.0],["2006-10-20",8.8455,8.9066,8.8126,8.8949,743000.0],["2006-10-23",8.862,9.0101,8.8455,9.0007,716400.0],["2006-10-24",8.9889,9.0477,8.9396,9.0242,758200.0],["2006-10-25",9.05,9.1676,9.0453,9.1676,876000.0],["2006-10-26",9.1746,9.177,9.09,9.1511,1036600.0],["2006-10-27",9.1488,9.1488,9.0594,9.0688,792600.0],["2006-10-30",9.0383,9.1652,9.0265,9.1253,1158000.0],["2006-10-31",9.1629,9.1629,9.0477,9.0688,803000.0],["2006-11-01",9.1676,9.2522,9.1135,9.2263,1568600.0],["2006-11-02",9.1911,9.1911,9.0077,9.0195,1005600.0],["2006-11-03",9.0195,9.043,8.9325,8.9795,1172000.0],["2006-11-06",9.003,9.0924,8.9842,9.05,860800.0],["2006-11-07",9.0242,9.1182,9.0242,9.0923,406200.0],["2006-11-08",9.0524,9.1676,9.0195,9.1394,588600.0],["2006-11-09",9.1394,9.2216,9.09,9.2122,576600.0],["2006-11-10",9.1911,9.3204,9.1911,9.318,635400.0],["2006-11-13",9.318,9.3932,9.2922,9.3603,721600.0],["2006-11-14",9.3838,9.4285,9.3251,9.3533,1266200.0],["2006-11-15",9.3345,9.3627,9.2616,9.2639,878000.0],["2006-11-16",9.2969,9.3321,9.2851,9.311,602000.0],["2006-11-17",9.3086,9.3157,9.2193,9.2498,602000.0],["2006-11-20",9.2334,9.3392,9.2263,9.2922,795000.0],["2006-11-21",9.2687,9.2898,9.2522,9.2663,360600.0],["2006-11-22",9.2663,9.3251,9.2028,9.2146,840600.0],["2006-11-24",9.184,9.2969,9.177,9.2969,195000.0],["2006-11-27",9.2733,9.3039,9.0665,9.1276,592800.0],["2006-11-28",9.1206,9.2028,9.1088,9.1582,985200.0],["2006-11-29",9.1817,9.3697,9.1817,9.3321,873600.0],["2006-11-30",9.318,9.3768,9.2028,9.2193,974000.0],["2006-12-01",9.2099,9.2569,9.1394,9.2334,731200.0],["2006-12-04",9.2522,9.3603,9.2381,9.3415,703600.0],["2006-12-05",9.3415,9.3838,9.3157,9.3345,347000.0],["2006-12-06",9.3063,9.3321,9.2781,9.2875,289200.0],["2006-12-07",9.2734,9.3251,9.231,9.231,417200.0],["2006-12-08",9.2193,9.2851,9.1535,9.2169,370200.0],["2006-12-11",9.2263,9.2945,9.2075,9.2686,477400.0],["2006-12-12",9.2686,9.3086,9.2193,9.2898,280000.0],["2006-12-13",9.2992,9.365,9.2851,9.3509,583200.0],["2006-12-14",9.3462,9.4332,9.3345,9.4238,505400.0],["2006-12-15",9.4591,9.4708,9.4144,9.4591,992600.0],["2006-12-18",9.4497,9.452,9.3227,9.3392,732200.0],["2006-12-19",9.2922,9.4214,9.2922,9.4003,403800.0],["2006-12-20",9.3909,9.4144,9.3298,9.3298,432400.0],["2006-12-21",9.3016,9.412,9.2404,9.2686,598000.0],["2006-12-22",9.2616,9.3462,9.2146,9.2804,351600.0],["2006-12-26",9.2498,9.4026,9.2381,9.3932,365000.0],["2006-12-27",9.4238,9.5202,9.4238,9.499,727800.0],["2006-12-28",9.4802,9.539,9.4567,9.4614,664000.0],["2006-12-29",9.4497,9.4873,9.3815,9.4026,395800.0],["2007-01-03",9.412,9.5155,9.3674,9.4779,905800.0],["2007-01-04",9.4497,9.5061,9.3956,9.4826,488400.0],["2007-01-05",9.4449,9.4449,9.2663,9.2828,891000.0],["2007-01-08",9.2851,9.2851,9.1429,9.2282,1068600.0],["2007-01-09",9.2021,9.2377,9.0954,9.233,725800.0],["2007-01-10",9.1998,9.2353,9.1405,9.1879,808200.0],["2007-01-11",9.2045,9.2424,9.1097,9.1595,760800.0],["2007-01-12",9.1595,9.2021,9.1073,9.1476,636800.0],["2007-01-16",9.1595,9.1998,9.0646,9.0883,807000.0],["2007-01-17",9.0551,9.1168,9.0291,9.0599,403600.0],["2007-01-18",9.0575,9.1073,9.0456,9.0717,822200.0],["2007-01-19",9.0551,9.0931,8.9508,9.0622,848000.0],["2007-01-22",9.0456,9.0765,9.029,9.048,476400.0],["2007-01-23",9.0456,9.0931,9.0385,9.0788,1295800.0],["2007-01-24",9.0954,9.1452,9.067,9.1097,727800.0],["2007-01-25",9.1168,9.1168,8.9603,8.984,790000.0],["2007-01-26",8.9887,9.0291,8.8963,9.0196,773200.0],["2007-01-29",9.0314,9.086,8.9816,9.0243,817600.0],["2007-01-30",9.0528,9.1192,9.0125,9.1192,856600.0],["2007-01-31",9.1286,9.1808,9.0812,9.1808,925200.0],["2007-02-01",9.1761,9.361,9.1761,9.342,893400.0],["2007-02-02",9.3231,9.3681,9.3088,9.3325,547600.0],["2007-02-05",9.3302,9.508,9.3041,9.4819,726600.0],["2007-02-06",9.4677,9.6005,9.4345,9.6005,661200.0],["2007-02-07",9.6028,9.6669,9.6028,9.6645,526600.0],["2007-02-08",9.6645,9.7925,9.6645,9.7119,679000.0],["2007-02-09",9.6787,9.7665,9.674,9.6835,564400.0],["2007-02-12",9.6787,9.6977,9.6408,9.6526,402400.0],["2007-02-13",9.6526,9.6858,9.6289,9.6692,446800.0],["2007-02-14",9.674,9.7783,9.5602,9.7238,405600.0],["2007-02-15",9.7143,9.7333,9.6384,9.6479,367200.0],["2007-02-16",9.6455,9.6858,9.3539,9.5175,1516800.0],["2007-02-20",9.5175,9.5744,9.4321,9.5317,1526200.0],["2007-02-21",9.5151,9.5436,9.4464,9.5033,623800.0],["2007-02-22",9.4962,9.5175,9.4345,9.4867,477000.0],["2007-02-23",9.4724,9.5388,9.4653,9.5151,450800.0],["2007-02-26",9.5625,9.7214,9.508,9.5341,787600.0],["2007-02-27",9.425,9.4392,9.1168,9.1286,1222200.0],["2007-02-28",9.1381,9.2662,9.0622,9.1547,1282600.0],["2007-03-01",9.1073,9.1808,9.0006,9.131,1234800.0],["2007-03-02",9.1263,9.1263,8.9532,8.9698,782800.0],["2007-03-05",8.8773,8.8892,8.6283,8.8133,1190200.0],["2007-03-06",8.8512,8.8915,8.7919,8.8726,1559800.0],["2007-03-07",8.8465,8.8868,8.7872,8.7943,1736800.0],["2007-03-08",8.8749,8.8749,8.7919,8.8275,646000.0],["2007-03-09",8.8607,8.9295,8.8536,8.882,675200.0],["2007-03-12",8.8678,8.9437,8.8109,8.9271,538800.0],["2007-03-13",8.8915,8.9247,8.7801,8.7991,730800.0],["2007-03-14",8.8085,8.8773,8.7327,8.856,716600.0],["2007-03-15",8.8488,9.0077,8.8157,8.9366,1283200.0],["2007-03-16",8.939,8.9627,8.8631,8.8797,1302800.0],["2007-03-19",8.9152,8.9318,8.8394,8.8489,1064400.0],["2007-03-20",8.8394,9.0196,8.8204,9.0196,1769800.0],["2007-03-21",9.0148,9.2045,8.9437,9.1523,1272200.0],["2007-03-22",9.1571,9.2021,9.0978,9.1713,799400.0],["2007-03-23",9.1595,9.1974,9.0978,9.1784,540200.0],["2007-03-26",9.1808,9.2472,9.1452,9.2448,438000.0],["2007-03-27",9.2353,9.2946,9.214,9.2496,691800.0],["2007-03-28",9.214,9.3017,9.195,9.2187,1056400.0],["2007-03-29",9.2543,9.2685,9.1239,9.2306,1057400.0],["2007-03-30",9.2258,9.278,9.0812,9.1998,589400.0],["2007-04-02",9.2235,9.3136,9.2164,9.3136,885800.0],["2007-04-03",9.3397,9.3539,9.2685,9.3088,470800.0],["2007-04-04",9.3088,9.3254,9.2377,9.2543,873000.0],["2007-04-05",9.2782,9.3739,9.2471,9.3356,874800.0],["2007-04-09",9.2902,9.4074,9.2902,9.4074,679600.0],["2007-04-10",9.393,9.4839,9.3595,9.4791,1107600.0],["2007-04-11",9.4696,9.4696,9.4002,9.417,1263000.0],["2007-04-12",9.3906,9.4146,9.2663,9.3189,776000.0],["2007-04-13",9.295,9.3261,9.2447,9.2663,1016600.0],["2007-04-16",9.3045,9.3404,9.2902,9.3356,535000.0],["2007-04-17",9.3284,9.3667,9.2854,9.3284,899800.0],["2007-04-18",9.2974,9.3906,9.283,9.3739,503600.0],["2007-04-19",9.3141,9.3572,9.2399,9.2734,385400.0],["2007-04-20",9.3165,9.3643,9.2782,9.3619,566200.0],["2007-04-23",9.3285,9.3787,9.3045,9.3189,537000.0],["2007-04-24",9.3165,9.3476,9.2758,9.3284,340000.0],["2007-04-25",9.3619,9.4265,9.3619,9.405,831400.0],["2007-04-26",9.3906,9.4146,9.3332,9.3404,355400.0],["2007-04-27",9.2878,9.3859,9.1897,9.2112,1031400.0],["2007-04-30",9.2328,9.3356,9.1873,9.1945,830600.0],["2007-05-01",9.1945,9.3069,9.1897,9.2376,497000.0],["2007-05-02",9.2089,9.2854,9.1586,9.2734,512000.0],["2007-05-03",9.271,9.2878,9.1443,9.2089,761600.0],["2007-05-04",9.2089,9.2974,9.1873,9.2902,626400.0],["2007-05-07",9.2926,9.3213,9.2615,9.271,599000.0],["2007-05-08",9.2208,9.2663,9.1945,9.2423,532400.0],["2007-05-09",9.2089,9.3069,9.1921,9.271,531000.0],["2007-05-10",9.2687,9.3285,9.1993,9.2089,845800.0],["2007-05-11",9.2328,9.3141,9.2112,9.3021,523000.0],["2007-05-14",9.2878,9.3428,9.2471,9.295,378200.0],["2007-05-15",9.2902,9.3572,9.2184,9.2495,896600.0],["2007-05-16",9.2495,9.283,9.2065,9.2423,458600.0],["2007-05-17",9.2089,9.228,9.1419,9.1538,922800.0],["2007-05-18",9.1658,9.1778,9.0773,9.1371,975600.0],["2007-05-21",9.118,9.1467,9.0988,9.1227,482600.0],["2007-05-22",9.106,9.1491,9.0773,9.0773,419200.0],["2007-05-23",9.0773,9.094,8.9123,8.9457,593600.0],["2007-05-24",8.9338,8.9553,8.7042,8.7042,724000.0],["2007-05-25",8.7424,8.7903,8.6276,8.6802,748400.0],["2007-05-29",8.6994,8.764,8.6779,8.7185,873800.0],["2007-05-30",8.6826,8.8022,8.6659,8.7783,1278400.0],["2007-05-31",8.8142,8.8501,8.7783,8.8309,1673200.0],["2007-06-01",8.8429,8.8883,8.7879,8.8548,731200.0],["2007-06-04",8.8381,8.8716,8.7544,8.7903,1329000.0],["2007-06-05",8.7544,8.8238,8.7066,8.7185,762600.0],["2007-06-06",8.6683,8.6683,8.4961,8.5367,958400.0],["2007-06-07",8.5367,8.5367,8.1971,8.2114,1302800.0],["2007-06-08",8.2114,8.2951,8.2043,8.2377,1249600.0],["2007-06-11",8.2401,8.3119,8.2162,8.2593,908800.0],["2007-06-12",8.276,8.276,8.0775,8.1205,1664000.0],["2007-06-13",8.154,8.2306,8.1325,8.1995,1423600.0],["2007-06-14",8.2234,8.2497,8.1851,8.2186,712800.0],["2007-06-15",8.2641,8.3693,8.2641,8.3526,1260200.0],["2007-06-18",8.3717,8.3717,8.276,8.2951,996000.0],["2007-06-19",8.3167,8.398,8.2712,8.3573,2378000.0],["2007-06-20",8.3717,8.3836,8.2353,8.2473,1902800.0],["2007-06-21",8.2306,8.2473,8.1564,8.2066,1080800.0],["2007-06-22",8.1684,8.1899,8.0488,8.0607,1173200.0],["2007-06-25",8.0799,8.1875,8.0536,8.0871,814200.0],["2007-06-26",8.0942,8.2928,8.0942,8.1516,2344600.0],["2007-06-27",8.1038,8.2808,8.0655,8.2712,1212000.0],["2007-06-28",8.3741,8.874,8.3454,8.7066,3568800.0],["2007-06-29",8.7137,8.8118,8.697,8.7664,1998800.0],["2007-07-02",8.8022,8.9912,8.7783,8.8501,1525600.0],["2007-07-03",8.8907,8.9625,8.8094,8.8668,659400.0],["2007-07-05",8.8381,8.8572,8.6468,8.7161,1241800.0],["2007-07-06",8.7451,8.7451,8.6244,8.6871,937000.0],["2007-07-09",8.6871,8.7161,8.6026,8.6461,1170800.0],["2007-07-10",8.5882,8.622,8.4892,8.5085,1159000.0],["2007-07-11",8.4916,8.5713,8.4819,8.5664,884600.0],["2007-07-12",8.5978,8.7499,8.5761,8.7499,1329800.0],["2007-07-13",8.7161,8.861,8.7113,8.8296,1074400.0],["2007-07-16",8.8055,8.8537,8.6968,8.7065,887400.0],["2007-07-17",8.704,8.7596,8.6389,8.6654,823000.0],["2007-07-18",8.6051,8.7403,8.5857,8.7403,824600.0],["2007-07-19",8.7886,8.8272,8.762,8.8224,846600.0],["2007-07-20",8.7741,8.8079,8.6606,8.692,1048600.0],["2007-07-23",8.7113,8.7813,8.6364,8.6413,936800.0],["2007-07-24",8.5592,8.6316,8.4216,8.4554,1013000.0],["2007-07-25",8.5544,8.6195,8.3636,8.4892,1376400.0],["2007-07-26",8.3226,8.4191,8.1294,8.2381,1107200.0],["2007-07-27",8.2115,8.2695,8.0739,8.0811,1127400.0],["2007-07-30",8.0908,8.1753,7.987,8.1342,1070200.0],["2007-07-31",8.2163,8.2598,8.0039,8.0039,1369400.0],["2007-08-01",8.0039,8.3588,7.9797,8.3371,1477200.0],["2007-08-02",8.267,8.2767,8.1053,8.1584,1787400.0],["2007-08-03",8.1342,8.1729,7.7359,7.7624,1391200.0],["2007-08-06",7.818,7.9363,7.6779,7.9097,1407200.0],["2007-08-07",7.8976,8.0787,7.83,8.0497,1119600.0],["2007-08-08",8.1125,8.1946,7.7624,7.9725,1357400.0],["2007-08-09",7.323,7.9218,7.0308,7.492,1953200.0],["2007-08-10",7.3061,7.7165,7.2675,7.533,2167800.0],["2007-08-13",7.6393,8.1536,7.5765,7.8155,1440000.0],["2007-08-14",7.8373,7.8373,7.6079,7.6079,927600.0],["2007-08-15",7.5789,7.7262,7.521,7.5451,1335000.0],["2007-08-16",7.521,7.6272,7.2675,7.5934,2018200.0],["2007-08-17",7.7503,7.7986,7.5161,7.7262,1241800.0],["2007-08-20",7.719,7.7214,7.4992,7.6272,914800.0],["2007-08-21",7.4606,7.7938,7.4606,7.7552,765400.0],["2007-08-22",7.7962,8.0763,7.7962,8.028,1471000.0],["2007-08-23",8.0353,8.1318,8.0039,8.0908,979000.0],["2007-08-24",8.086,8.1753,7.9894,8.1149,1045400.0],["2007-08-27",8.0835,8.0835,7.9363,7.9797,672000.0],["2007-08-28",7.9363,8.0208,7.7383,7.7431,667600.0],["2007-08-29",7.7986,8.0691,7.7986,8.0618,623600.0],["2007-08-30",7.9797,8.0884,7.9773,8.0618,768600.0],["2007-08-31",8.1608,8.1801,8.0473,8.1415,597800.0],["2007-09-04",8.1029,8.2308,8.1029,8.1849,405800.0],["2007-09-05",8.1149,8.1656,8.0352,8.1029,709800.0],["2007-09-06",8.1222,8.2308,8.086,8.2308,586000.0],["2007-09-07",8.2091,8.2695,8.1029,8.168,1043200.0],["2007-09-10",8.2115,8.2453,7.69,7.7069,2652600.0],["2007-09-11",7.7552,7.7672,7.5548,7.7214,2873000.0],["2007-09-12",7.731,7.8397,7.7214,7.8276,1093200.0],["2007-09-13",7.8711,7.8759,7.7141,7.7624,789800.0],["2007-09-14",7.7503,7.8566,7.6852,7.8131,788000.0],["2007-09-17",7.8204,7.8614,7.7648,7.8518,857600.0],["2007-09-18",7.8904,8.0884,7.8783,8.0835,528600.0],["2007-09-19",8.1511,8.2622,8.1367,8.1898,491800.0],["2007-09-20",8.1656,8.1898,8.0884,8.1029,369000.0],["2007-09-21",8.127,8.2018,8.0642,8.1246,968400.0],["2007-09-24",8.098,8.1801,8.0691,8.1173,753200.0],["2007-09-25",8.0642,8.1246,8.0159,8.0232,425800.0],["2007-09-26",8.0473,8.086,8.0063,8.0449,650400.0],["2007-09-27",8.0884,8.0956,8.0232,8.0691,466000.0],["2007-09-28",8.0401,8.057,7.958,7.9918,596200.0],["2007-10-01",7.9749,8.1125,7.9725,8.0787,589600.0],["2007-10-02",8.0884,8.0884,7.9749,8.0087,413400.0],["2007-10-03",7.9725,8.0232,7.9725,8.0159,398400.0],["2007-10-04",8.0497,8.1077,8.0135,8.0546,321200.0],["2007-10-05",8.079,8.1229,8.0326,8.1082,448600.0],["2007-10-08",8.0814,8.1302,8.0497,8.079,520800.0],["2007-10-09",8.1107,8.2253,8.0643,8.2253,588200.0],["2007-10-10",8.196,8.2741,8.1473,8.1692,468600.0],["2007-10-11",8.1912,8.2229,8.1424,8.1863,663600.0],["2007-10-12",8.2204,8.2619,8.1936,8.2521,361400.0],["2007-10-15",8.2253,8.257,8.1375,8.2546,1138200.0],["2007-10-16",8.2692,8.3131,8.2253,8.2692,1547200.0],["2007-10-17",8.3668,8.44,8.3302,8.44,1547400.0],["2007-10-18",8.3912,8.5229,8.3546,8.5132,847400.0],["2007-10-19",8.4814,8.5644,8.3936,8.4131,1432800.0],["2007-10-22",8.3522,8.4961,8.2765,8.4351,1312200.0],["2007-10-23",8.4522,8.501,8.3912,8.4595,1180200.0],["2007-10-24",8.4253,8.4546,8.279,8.3863,924200.0],["2007-10-25",8.4522,8.679,8.4034,8.6693,1445400.0],["2007-10-26",8.7766,8.8254,8.7083,8.7742,1663200.0],["2007-10-29",8.8254,8.9473,8.7693,8.8351,1024800.0],["2007-10-30",8.8278,9.0254,8.7815,8.9644,1046800.0],["2007-10-31",9.0132,9.3425,8.9083,9.3425,933600.0],["2007-11-01",9.1474,9.223,8.9571,8.9571,1082200.0],["2007-11-02",9.001,9.062,8.9083,9.0035,685600.0],["2007-11-05",8.8912,8.9791,8.8156,8.84,620600.0],["2007-11-06",8.8473,8.9644,8.7717,8.9425,803600.0],["2007-11-07",8.8425,8.8937,8.7376,8.7376,694000.0],["2007-11-08",8.779,8.901,8.7351,8.8839,736600.0],["2007-11-09",8.8132,8.8449,8.7205,8.7644,830200.0],["2007-11-12",8.7229,8.7985,8.6644,8.6644,943200.0],["2007-11-13",8.74,8.7473,8.5815,8.6961,691400.0],["2007-11-14",8.7083,8.7205,8.54,8.54,1287600.0],["2007-11-15",8.5473,8.6961,8.4961,8.6473,824400.0],["2007-11-16",8.6595,8.701,8.5156,8.6449,476000.0],["2007-11-19",8.5766,8.7473,8.5595,8.7205,1052800.0],["2007-11-20",8.7034,8.9034,8.7034,8.8839,1266400.0],["2007-11-21",8.8181,8.9352,8.7815,8.7986,828400.0],["2007-11-23",8.8351,8.8717,8.7473,8.7986,363400.0],["2007-11-26",8.7864,8.94,8.7302,8.7571,552600.0],["2007-11-27",8.779,8.8498,8.6985,8.7449,1058200.0],["2007-11-28",8.7449,8.7937,8.6815,8.7766,662200.0],["2007-11-29",8.7278,8.8351,8.6498,8.6717,816800.0],["2007-11-30",8.7229,8.7522,8.6278,8.6839,961600.0],["2007-12-03",8.6107,8.8229,8.6107,8.7839,586400.0],["2007-12-04",8.6815,8.8986,8.6815,8.8595,343000.0],["2007-12-05",8.9644,8.9888,8.901,8.9571,318800.0],["2007-12-06",8.9278,9.0376,8.901,9.0327,371600.0],["2007-12-07",9.0352,9.0888,8.9766,9.0718,445600.0],["2007-12-10",9.0864,9.1352,8.9669,8.9717,380800.0],["2007-12-11",8.9766,9.023,8.7059,8.7059,760800.0],["2007-12-12",8.9986,8.9986,8.6717,8.7668,753800.0],["2007-12-13",8.6961,8.9205,8.6961,8.9205,1150800.0],["2007-12-14",8.8864,8.9888,8.8717,8.9059,1279800.0],["2007-12-17",8.8278,8.9059,8.7717,8.7986,410200.0],["2007-12-18",8.862,8.9473,8.7986,8.9254,532200.0],["2007-12-19",8.8912,9.001,8.8912,8.9327,639400.0],["2007-12-20",8.9815,9.001,8.7449,8.8473,596800.0],["2007-12-21",8.9595,8.9595,8.7156,8.9083,2190800.0],["2007-12-24",8.9132,8.923,8.862,8.9132,154800.0],["2007-12-26",8.8327,8.9254,8.8327,8.8644,368400.0],["2007-12-27",8.8547,8.94,8.8327,8.8669,297600.0],["2007-12-28",8.9205,8.9352,8.8473,8.8937,281600.0],["2007-12-31",8.8864,8.9034,8.7937,8.8522,711200.0],["2008-01-02",8.8107,8.8376,8.6424,8.6985,728400.0],["2008-01-03",8.6961,8.7595,8.6254,8.6473,589600.0],["2008-01-04",8.5546,8.6571,8.5546,8.5815,647200.0],["2008-01-07",8.6034,8.6498,8.5132,8.5546,880800.0],["2008-01-08",8.6231,8.6601,8.5049,8.5147,743800.0],["2008-01-09",8.4901,8.6059,8.4285,8.6009,1170800.0],["2008-01-10",8.5714,8.8079,8.5714,8.7414,1354000.0],["2008-01-11",8.7093,8.8424,8.6773,8.7709,744400.0],["2008-01-14",8.7956,8.835,8.7167,8.8079,623000.0],["2008-01-15",8.702,8.8104,8.6896,8.7044,574400.0],["2008-01-16",8.697,8.835,8.6773,8.7143,646200.0],["2008-01-17",8.7512,8.7537,8.532,8.5443,1426400.0],["2008-01-18",8.5591,8.5837,8.3299,8.4038,1078800.0],["2008-01-22",8.0515,8.3275,8.0072,8.0909,1303000.0],["2008-01-23",8.0072,8.123,7.8914,8.0762,1874200.0],["2008-01-24",8.0663,8.086,7.8446,7.8766,1429800.0],["2008-01-25",7.9259,7.9628,7.7436,7.7608,1000600.0],["2008-01-28",7.746,7.9554,7.746,7.9308,1466800.0],["2008-01-29",7.9702,8.0121,7.9012,7.9973,1010200.0],["2008-01-30",7.9357,8.1895,7.9283,8.0392,908000.0],["2008-01-31",7.9382,8.0737,7.9185,8.0589,1468600.0],["2008-02-01",8.0638,8.192,7.9456,8.1402,1230800.0],["2008-02-04",8.1402,8.3496,8.1205,8.2782,614800.0],["2008-02-05",8.1575,8.2388,8.0096,8.0195,466200.0],["2008-02-06",8.0466,8.1722,8.0367,8.0762,990000.0],["2008-02-07",8.0417,8.1008,8.0047,8.086,1002800.0],["2008-02-08",8.0786,8.1378,8.0367,8.1033,563400.0],["2008-02-11",8.0811,8.1107,7.9899,8.1008,605200.0],["2008-02-12",8.1279,8.1846,8.0712,8.1624,263000.0],["2008-02-13",8.2018,8.2486,8.0934,8.123,422000.0],["2008-02-14",8.1082,8.187,7.9973,8.017,752200.0],["2008-02-15",7.9702,8.0565,7.9678,8.0515,770400.0],["2008-02-19",8.1156,8.1575,8.0195,8.0515,469400.0],["2008-02-20",8.0195,8.1846,7.985,8.1846,587400.0],["2008-02-21",8.2363,8.2782,8.1254,8.1599,1085600.0],["2008-02-22",8.1846,8.2609,8.1057,8.2609,533000.0],["2008-02-25",8.2708,8.3176,8.2388,8.3028,699600.0],["2008-02-26",8.2486,8.3398,8.2067,8.3398,572400.0],["2008-02-27",8.325,8.3693,8.2289,8.2708,1083600.0],["2008-02-28",8.5886,8.5886,8.1722,8.3398,636600.0],["2008-02-29",8.2708,8.2708,7.9604,7.9998,862600.0],["2008-03-03",8.0072,8.0343,7.884,7.9407,853400.0],["2008-03-04",7.8766,8.0811,7.8766,7.9801,913600.0],["2008-03-05",7.9579,7.9998,7.8865,7.9308,912600.0],["2008-03-06",7.8889,7.9579,7.815,7.815,941600.0],["2008-03-07",7.8051,7.8224,7.6943,7.783,597600.0],["2008-03-10",7.8076,7.9012,7.6425,7.7559,979400.0],["2008-03-11",7.8889,7.9086,7.8052,7.8594,808800.0],["2008-03-12",7.8889,7.9283,7.6721,7.6992,603000.0],["2008-03-13",7.6647,7.7214,7.5785,7.7091,705800.0],["2008-03-14",7.7559,7.778,7.4725,7.5169,1015200.0],["2008-03-17",7.5169,7.5169,7.3814,7.4528,1028200.0],["2008-03-18",7.5612,7.6056,7.3912,7.507,1318600.0],["2008-03-19",7.5169,7.6278,7.4134,7.4405,808200.0],["2008-03-20",7.4036,7.4849,7.3494,7.4627,868600.0],["2008-03-24",7.5046,7.6105,7.4504,7.5218,1368800.0],["2008-03-25",7.5218,7.6056,7.4799,7.5883,639400.0],["2008-03-26",7.5711,7.6105,7.5021,7.5194,442800.0],["2008-03-27",7.5292,7.6204,7.507,7.5267,524200.0],["2008-03-28",7.5267,7.6081,7.5218,7.5538,1049400.0],["2008-03-31",7.5538,7.6795,7.5218,7.6795,1337000.0],["2008-04-01",7.7288,7.8815,7.714,7.8249,904200.0],["2008-04-02",7.8125,7.953,7.7608,7.8889,441000.0],["2008-04-03",7.8643,7.8815,7.7485,7.778,553400.0],["2008-04-04",7.7657,7.8667,7.714,7.7879,429000.0],["2008-04-07",7.8175,7.8988,7.7731,7.8692,474200.0],["2008-04-08",7.8812,7.8837,7.7965,7.8388,359400.0],["2008-04-09",7.8289,7.8737,7.8015,7.8214,377400.0],["2008-04-10",7.8338,7.8463,7.6869,7.7292,709200.0],["2008-04-11",7.6645,7.7242,7.6246,7.6719,712400.0],["2008-04-14",7.6595,7.7641,7.6595,7.7616,734600.0],["2008-04-15",7.7915,7.8463,7.7317,7.8363,497000.0],["2008-04-16",7.8787,7.9609,7.8338,7.9459,1224600.0],["2008-04-17",7.931,8.0406,7.9036,8.0281,553600.0],["2008-04-18",8.1278,8.1327,7.9783,8.0481,463200.0],["2008-04-21",8.0032,8.0157,7.8637,7.9459,450200.0],["2008-04-22",7.9011,7.9659,7.8264,7.8687,343000.0],["2008-04-23",7.8837,7.9609,7.8662,7.9484,335800.0],["2008-04-24",7.9484,7.9758,7.8463,7.9111,324000.0],["2008-04-25",7.9783,8.0082,7.9185,8.0082,310200.0],["2008-04-28",8.0281,8.0605,7.9584,7.9908,297600.0],["2008-04-29",8.0082,8.0406,7.9484,7.9758,509800.0],["2008-04-30",8.0331,8.205,7.9783,8.1427,812200.0],["2008-05-01",8.19,8.3121,8.1751,8.2797,1037600.0],["2008-05-02",8.3221,8.332,8.2274,8.3046,656800.0],["2008-05-05",8.2747,8.2847,8.1502,8.2648,520000.0],["2008-05-06",8.2299,8.3569,8.1527,8.3569,600200.0],["2008-05-07",8.2747,8.3968,8.1377,8.2697,1128000.0],["2008-05-08",8.2548,8.2897,8.0256,8.1851,974200.0],["2008-05-09",8.1303,8.1477,7.9733,8.0306,592400.0],["2008-05-12",8.0406,8.1004,7.9335,8.1004,635200.0],["2008-05-13",8.0954,8.1004,7.9708,8.0779,652400.0],["2008-05-14",8.1128,8.1178,8.0132,8.063,553800.0],["2008-05-15",8.0456,8.0456,7.9335,8.0381,491800.0],["2008-05-16",8.0456,8.0979,7.9708,8.0879,728800.0],["2008-05-19",8.0904,8.1701,8.073,8.1577,509800.0],["2008-05-20",8.1327,8.205,8.0456,8.1427,644200.0],["2008-05-21",8.1402,8.2299,8.1178,8.1651,542600.0],["2008-05-22",8.1552,8.2673,8.1228,8.2448,659200.0],["2008-05-23",8.205,8.3295,8.1327,8.2598,1425400.0],["2008-05-27",8.2922,8.3893,8.2922,8.3893,605400.0],["2008-05-28",8.3893,8.3968,8.2872,8.3569,869600.0],["2008-05-29",8.3245,8.4267,8.2822,8.347,720000.0],["2008-05-30",8.3445,8.3644,8.3071,8.3569,989000.0],["2008-06-02",8.332,8.337,8.21,8.2772,400800.0],["2008-06-03",8.2822,8.3171,8.2199,8.2573,426600.0],["2008-06-04",8.2448,8.3519,8.2224,8.3021,554200.0],["2008-06-05",8.3843,8.474,8.2872,8.474,675200.0],["2008-06-06",8.3968,8.464,8.3071,8.3395,821800.0],["2008-06-09",8.3021,8.3993,8.3021,8.3993,466200.0],["2008-06-10",8.3245,8.3818,8.2872,8.3295,579200.0],["2008-06-11",8.2872,8.3868,8.2573,8.2673,705400.0],["2008-06-12",8.2946,8.3245,8.1975,8.21,485600.0],["2008-06-13",8.2349,8.2697,8.0904,8.1925,851000.0],["2008-06-16",8.1552,8.2149,8.0605,8.2,856800.0],["2008-06-17",8.2274,8.3121,8.2249,8.2872,546200.0],["2008-06-18",8.2299,8.2872,8.1577,8.2523,490200.0],["2008-06-19",8.2249,8.2797,8.195,8.2423,376600.0],["2008-06-20",8.19,8.2374,8.0655,8.0929,1141200.0],["2008-06-23",8.1153,8.2897,8.073,8.1875,532400.0],["2008-06-24",8.1626,8.2075,8.0705,8.073,397600.0],["2008-06-25",8.1128,8.1751,8.0705,8.1178,631400.0],["2008-06-26",8.058,8.0929,7.9235,7.9235,515800.0],["2008-06-27",7.9185,7.9509,7.8039,7.8039,628800.0],["2008-06-30",7.8139,7.9111,7.7267,7.8986,554400.0],["2008-07-01",7.8114,7.9534,7.7765,7.916,484400.0],["2008-07-02",7.9036,8.0157,7.8861,7.916,715800.0],["2008-07-03",7.936,8.0182,7.8015,7.8239,316200.0],["2008-07-07",7.8612,7.931,7.8189,7.8463,833800.0],["2008-07-08",7.8685,7.9314,7.6921,7.8685,944400.0],["2008-07-09",7.8609,7.9994,7.8055,7.9944,688600.0],["2008-07-10",8.0019,8.148,7.9566,8.0951,869200.0],["2008-07-11",8.0473,8.1783,7.9642,8.0825,652000.0],["2008-07-14",8.1354,8.1354,7.9566,8.0145,620400.0],["2008-07-15",8.0145,8.0876,7.9516,8.0095,824000.0],["2008-07-16",8.0171,8.0523,7.8256,7.8735,519600.0],["2008-07-17",7.9012,7.9566,7.7476,7.8055,572600.0],["2008-07-18",7.8181,7.9465,7.7576,7.8861,499000.0],["2008-07-21",7.8962,7.9894,7.8508,7.9491,542800.0],["2008-07-22",7.8936,8.0473,7.871,7.9692,534400.0],["2008-07-23",7.9566,8.08,7.8332,7.9667,942200.0],["2008-07-24",7.9868,8.1757,7.9289,8.0498,1409400.0],["2008-07-25",8.1002,8.1556,8.0019,8.0271,554800.0],["2008-07-28",8.0246,8.148,7.9944,8.0624,439000.0],["2008-07-29",8.0901,8.1657,8.0347,8.1052,602600.0],["2008-07-30",8.1556,8.3369,8.1178,8.3269,735400.0],["2008-07-31",8.0624,8.4125,8.0624,8.2412,880600.0],["2008-08-01",8.2891,8.3294,8.0498,8.0498,681200.0],["2008-08-04",8.0674,8.1808,7.9591,8.0977,896000.0],["2008-08-05",8.075,8.2513,8.0448,8.216,819600.0],["2008-08-06",8.2211,8.2563,8.0649,8.1808,1272400.0],["2008-08-07",8.1581,8.1657,8.0397,8.0624,762800.0],["2008-08-08",8.0851,8.279,8.0221,8.279,954200.0],["2008-08-11",8.2538,8.2941,8.1732,8.2614,964400.0],["2008-08-12",8.2614,8.2815,8.1631,8.1883,651200.0],["2008-08-13",8.1858,8.2614,8.1657,8.2513,657200.0],["2008-08-14",8.2387,8.2714,8.1354,8.1858,458000.0],["2008-08-15",8.2186,8.3999,8.2135,8.3848,660600.0],["2008-08-18",8.3873,8.5687,8.3798,8.4906,780800.0],["2008-08-19",8.4881,8.551,8.4679,8.546,733000.0],["2008-08-20",8.5586,8.5636,8.4528,8.5132,670800.0],["2008-08-21",8.5082,8.5812,8.4503,8.5132,684200.0],["2008-08-22",8.5183,8.6115,8.5032,8.551,415800.0],["2008-08-25",8.5309,8.5535,8.3873,8.4377,432000.0],["2008-08-26",8.4452,8.5938,8.4201,8.5938,653800.0],["2008-08-27",8.6064,8.6744,8.5989,8.6467,393200.0],["2008-08-28",8.6896,8.7248,8.5737,8.7248,438400.0],["2008-08-29",8.682,8.6996,8.4578,8.4881,717600.0],["2008-09-02",8.5485,8.6392,8.4629,8.4654,1207800.0],["2008-09-03",8.4402,8.5233,8.3747,8.3949,547200.0],["2008-09-04",8.4377,8.5687,8.3697,8.5107,2621800.0],["2008-09-05",8.5006,8.6165,8.4679,8.5158,1620600.0],["2008-09-08",8.5687,8.7122,8.5687,8.6921,888600.0],["2008-09-09",8.6996,8.75,8.5183,8.5183,1447000.0],["2008-09-10",8.4881,8.6367,8.4553,8.4931,1228000.0],["2008-09-11",8.4553,8.5737,8.3395,8.5485,704400.0],["2008-09-12",8.483,8.6669,8.4578,8.6593,694200.0],["2008-09-15",8.5284,8.6367,8.2891,8.3193,1000000.0],["2008-09-16",8.2891,8.3445,7.8433,8.1606,2489200.0],["2008-09-17",8.1153,8.1732,7.8634,7.8735,1425400.0],["2008-09-18",7.9213,8.0347,7.7652,7.9012,1287000.0],["2008-09-19",8.07,8.3949,7.8357,8.2916,1934200.0],["2008-09-22",8.284,8.284,7.8836,7.9163,1219400.0],["2008-09-23",7.9717,8.3369,7.9289,8.0095,1661600.0],["2008-09-24",8.0045,8.0045,7.8458,7.9339,1293400.0],["2008-09-25",7.9491,8.1203,7.9465,8.0951,914600.0],["2008-09-26",7.9667,8.0322,7.8458,7.8886,835200.0],["2008-09-29",7.8458,7.9415,7.473,7.6317,1428200.0],["2008-09-30",7.7727,7.8231,7.5209,7.7778,1024600.0],["2008-10-01",7.7551,7.9113,7.7324,7.8634,728800.0],["2008-10-02",7.8332,7.8886,7.6594,7.6821,551400.0],["2008-10-03",7.7727,7.8181,7.4932,7.5536,868800.0],["2008-10-06",7.4529,7.5788,6.8811,7.1179,1473200.0],["2008-10-07",7.1481,7.2791,6.7098,6.7098,1404000.0],["2008-10-08",6.7221,6.7451,6.2678,6.3342,1962200.0],["2008-10-09",6.3827,6.4261,5.7396,5.7523,1940600.0],["2008-10-10",5.6324,5.8059,4.9918,5.5124,2964800.0],["2008-10-13",5.7064,6.3418,5.6732,6.2755,1940200.0],["2008-10-14",6.4797,7.3116,6.301,6.6864,2485600.0],["2008-10-15",6.5945,6.6302,5.9335,6.079,1813200.0],["2008-10-16",6.0968,6.2372,5.7268,6.102,1748000.0],["2008-10-17",5.9335,6.3061,5.7983,5.8978,1940400.0],["2008-10-20",5.9718,6.7757,5.9667,6.7451,2145400.0],["2008-10-21",6.6991,6.8931,6.5179,6.7451,2187400.0],["2008-10-22",6.62,6.6736,6.2015,6.375,1353400.0],["2008-10-23",6.4031,6.8293,6.2015,6.523,1716800.0],["2008-10-24",6.2729,6.6379,5.9463,6.5766,1213400.0],["2008-10-27",6.4848,6.5894,6.278,6.2908,1298000.0],["2008-10-28",6.3776,7.0462,6.2959,7.0411,1168600.0],["2008-10-29",7.0283,7.2478,6.9058,7.1202,1578400.0],["2008-10-30",7.1789,7.8348,7.1228,7.8348,2117000.0],["2008-10-31",7.6128,7.6128,6.0433,6.9671,3464600.0],["2008-11-03",6.9696,7.0896,6.8012,7.0028,1278800.0],["2008-11-04",7.1228,7.1534,6.5409,6.7017,1873800.0],["2008-11-05",6.7017,6.9492,6.569,6.6328,2016800.0],["2008-11-06",6.6302,6.7578,6.3929,6.5154,1502200.0],["2008-11-07",6.5613,6.8344,6.5613,6.8344,1220400.0],["2008-11-10",6.9977,7.0539,6.5996,6.7578,1584800.0],["2008-11-11",6.7093,6.791,6.5077,6.5996,1421600.0],["2008-11-12",6.5128,6.5562,6.4031,6.4235,1123400.0],["2008-11-13",6.4618,7.0947,6.3572,7.0947,2026000.0],["2008-11-14",6.9875,7.0947,6.62,6.7731,1101400.0],["2008-11-17",6.7017,6.9314,6.5486,6.6532,1315600.0],["2008-11-18",6.6353,6.9977,6.6353,6.9416,1834600.0],["2008-11-19",6.9543,7.0564,6.5128,6.523,1130200.0],["2008-11-20",6.3929,6.4746,5.8085,5.8774,2536800.0],["2008-11-21",5.9565,6.2117,5.6936,6.1964,3119600.0],["2008-11-24",6.1453,6.5996,5.9948,6.4133,2420400.0],["2008-11-25",6.3852,6.4873,6.1836,6.4184,2438800.0],["2008-11-26",6.3112,6.5613,6.2449,6.5613,1308200.0],["2008-11-28",6.3444,6.7629,6.3444,6.7604,839400.0],["2008-12-01",6.6353,6.6353,5.9973,6.0305,2274200.0],["2008-12-02",6.1351,6.3572,6.1351,6.3342,2077200.0],["2008-12-03",6.1989,6.3801,6.1019,6.3674,1358800.0],["2008-12-04",6.278,6.3367,5.8799,6.0484,2063200.0],["2008-12-05",5.959,6.25,5.8901,6.2372,2002000.0],["2008-12-08",6.3087,6.5537,6.2244,6.3623,1256000.0],["2008-12-09",6.3163,6.4056,6.2015,6.25,999800.0],["2008-12-10",6.3138,6.4056,6.2347,6.2934,1412400.0],["2008-12-11",6.2525,6.3801,6.0841,6.1555,1708000.0],["2008-12-12",6.0535,6.3954,5.959,6.2857,1701400.0],["2008-12-15",6.2806,6.4005,6.1938,6.3036,1236800.0],["2008-12-16",6.3546,6.6685,6.3546,6.6608,2075600.0],["2008-12-17",6.6353,6.6966,6.4975,6.5281,1958800.0],["2008-12-18",6.5639,6.5639,6.3469,6.3776,2562000.0],["2008-12-19",6.449,6.6226,6.3112,6.3163,5103000.0],["2008-12-22",6.3163,6.4261,6.2602,6.3801,2067400.0],["2008-12-23",6.523,6.523,6.1606,6.1913,1973600.0],["2008-12-24",6.2142,6.301,6.2015,6.2704,429200.0],["2008-12-26",6.278,6.3801,6.278,6.3546,524800.0],["2008-12-29",6.3316,6.3827,6.2653,6.3163,1577400.0],["2008-12-30",6.3623,6.5001,6.3214,6.5001,1716400.0],["2008-12-31",6.4975,6.6175,6.4745,6.5792,1972200.0],["2009-01-02",6.5996,6.8395,6.5077,6.8089,1505600.0],["2009-01-05",6.7221,6.8063,6.6251,6.7119,2419400.0],["2009-01-06",6.7247,6.791,6.5511,6.62,2281400.0],["2009-01-07",6.611,6.611,6.3393,6.5282,1308200.0],["2009-01-08",6.4971,6.5799,6.4324,6.5256,1407000.0],["2009-01-09",6.5411,6.5592,6.3677,6.4091,888800.0],["2009-01-12",6.4014,6.4661,6.3574,6.4066,832800.0],["2009-01-13",6.4014,6.4687,6.3652,6.4324,1008600.0],["2009-01-14",6.3729,6.4273,6.2384,6.3031,922800.0],["2009-01-15",6.2384,6.36,6.1245,6.3522,1549200.0],["2009-01-16",6.4247,6.4894,6.2875,6.3574,1286400.0],["2009-01-20",6.3419,6.4221,6.241,6.2487,1549000.0],["2009-01-21",6.3082,6.3445,6.1789,6.3445,2040000.0],["2009-01-22",6.2901,6.3522,6.1711,6.2487,1485400.0],["2009-01-23",6.1659,6.2177,6.0961,6.2073,1039800.0],["2009-01-26",6.2073,6.4686,6.2073,6.4091,1689000.0],["2009-01-27",6.448,6.6317,6.435,6.523,1931000.0],["2009-01-28",6.6524,6.6524,6.4738,6.5514,1315800.0],["2009-01-29",6.5023,6.6265,6.4687,6.5152,963800.0],["2009-01-30",6.5359,6.5721,6.3238,6.3859,1425800.0],["2009-02-02",6.3393,6.4609,6.3134,6.4247,1362600.0],["2009-02-03",6.4428,6.4454,6.2772,6.3652,1492800.0],["2009-02-04",6.4014,6.598,6.3729,6.4919,1366600.0],["2009-02-05",6.4661,6.611,6.4091,6.5333,1088400.0],["2009-02-06",6.5463,6.7274,6.4764,6.6601,1239800.0],["2009-02-09",6.6653,6.6653,6.5333,6.6135,773600.0],["2009-02-10",6.5877,6.598,6.3031,6.4686,1830600.0],["2009-02-11",6.4738,6.5359,6.3445,6.3755,1181600.0],["2009-02-12",6.2927,6.3884,6.1607,6.347,1452400.0],["2009-02-13",6.5333,6.6782,6.347,6.5877,2498600.0],["2009-02-17",6.4609,6.5049,6.2565,6.2617,1776400.0],["2009-02-18",6.2798,6.3082,6.0935,6.1452,1336400.0],["2009-02-19",6.1607,6.2073,6.0572,6.1193,1321400.0],["2009-02-20",6.0391,6.0572,5.8477,5.9563,1252600.0],["2009-02-23",6.0262,6.034,5.7545,5.77,1286400.0],["2009-02-24",5.7649,5.8891,5.6717,5.8632,1378400.0],["2009-02-25",5.8399,5.8761,5.7416,5.8088,1042400.0],["2009-02-26",5.8451,5.8761,5.6588,5.6691,1313600.0],["2009-02-27",5.6355,5.8037,5.5139,5.6717,1382800.0],["2009-03-02",5.5915,5.6174,5.325,5.3328,1177200.0],["2009-03-03",5.4052,5.4052,5.1465,5.1672,1314200.0],["2009-03-04",5.2163,5.5734,5.1542,5.4932,2392600.0],["2009-03-05",5.3923,5.4181,5.0973,5.1335,1197400.0],["2009-03-06",5.162,5.356,5.1258,5.2888,1872800.0],["2009-03-09",5.2034,5.4259,5.1956,5.3276,1903800.0],["2009-03-10",5.4518,5.5035,5.3198,5.5009,1555600.0],["2009-03-11",5.5475,5.5889,5.4363,5.4388,1782000.0],["2009-03-12",5.4337,5.739,5.3638,5.7286,1937800.0],["2009-03-13",5.77,5.8942,5.7157,5.8554,1340400.0],["2009-03-16",5.9175,6.0521,5.8684,5.9279,1041800.0],["2009-03-17",5.9149,5.9279,5.7804,5.8968,1660400.0],["2009-03-18",5.8968,6.2254,5.7985,6.1607,2234000.0],["2009-03-19",6.1789,6.2513,6.1297,6.2073,1274800.0],["2009-03-20",6.2228,6.3652,6.1193,6.1193,2055400.0],["2009-03-23",6.2927,6.3393,6.1426,6.3263,1338400.0],["2009-03-24",6.2099,6.2746,6.1271,6.1271,1472200.0],["2009-03-25",6.1452,6.2746,6.034,6.1349,1427000.0],["2009-03-26",6.2073,6.2901,6.0805,6.2875,1679200.0],["2009-03-27",6.2151,6.2332,6.14,6.1607,1186400.0],["2009-03-30",6.0624,6.1116,5.99,6.0961,972200.0],["2009-03-31",6.1659,6.2617,6.1323,6.1633,1348600.0],["2009-04-01",6.0805,6.1478,6.0003,6.1168,1033000.0],["2009-04-02",6.2228,6.3522,6.1737,6.2824,1336000.0],["2009-04-03",6.2824,6.3445,6.2099,6.2875,706800.0],["2009-04-06",6.2591,6.3522,6.2203,6.2591,1894400.0],["2009-04-07",6.2499,6.3523,6.2,6.2814,1991000.0],["2009-04-08",6.3208,6.3628,6.2604,6.3549,1166600.0],["2009-04-09",6.4573,6.5151,6.3864,6.4783,1790400.0],["2009-04-13",6.4179,6.4521,6.3024,6.368,1413200.0],["2009-04-14",6.3155,6.3234,6.2289,6.2367,879400.0],["2009-04-15",6.2105,6.347,6.2105,6.3234,824200.0],["2009-04-16",6.3392,6.4206,6.2761,6.3628,1452800.0],["2009-04-17",6.3759,6.4888,6.3418,6.4626,1169200.0],["2009-04-20",6.3917,6.46,6.3234,6.3392,1087200.0],["2009-04-21",6.3287,6.4626,6.3155,6.4311,1005000.0],["2009-04-22",6.3864,6.4495,6.305,6.3418,710000.0],["2009-04-23",6.3392,6.4048,6.263,6.368,1337800.0],["2009-04-24",6.3838,6.4074,6.2604,6.3759,1189200.0],["2009-04-27",6.3076,6.5151,6.3076,6.4179,955800.0],["2009-04-28",6.368,6.5965,6.368,6.5204,1071800.0],["2009-04-29",6.5387,6.6438,6.481,6.6254,1152800.0],["2009-04-30",6.6832,6.7856,6.628,6.7514,2295200.0],["2009-05-01",6.7383,6.7462,6.6543,6.7173,1706600.0],["2009-05-04",6.8118,6.8118,6.6884,6.7619,1623400.0],["2009-05-05",6.7121,6.7908,6.5939,6.6123,1352000.0],["2009-05-06",6.6569,6.7908,6.6569,6.783,2078600.0],["2009-05-07",6.804,6.9037,6.7777,6.8644,1537600.0],["2009-05-08",6.9142,7.0245,6.8565,6.909,1608000.0],["2009-05-11",6.8302,7.0219,6.825,6.9248,1114800.0],["2009-05-12",6.972,7.0167,6.8985,6.9668,1195000.0],["2009-05-13",6.9563,6.9773,6.8328,6.8433,1570200.0],["2009-05-14",6.8801,6.9274,6.7514,6.8302,1152600.0],["2009-05-15",6.8197,6.8486,6.6963,6.7541,1337400.0],["2009-05-18",6.8197,6.8906,6.7252,6.7935,1452000.0],["2009-05-19",6.7751,6.8512,6.7567,6.7935,2777000.0],["2009-05-20",6.8197,6.8381,6.7199,6.7226,1533400.0],["2009-05-21",6.691,6.7514,6.6543,6.7042,1265000.0],["2009-05-22",6.7278,6.7882,6.6753,6.712,1939000.0],["2009-05-26",6.7068,6.951,6.6937,6.9011,2072800.0],["2009-05-27",6.8827,6.9221,6.804,6.8066,1703400.0],["2009-05-28",6.8486,6.9064,6.7383,6.8118,1457400.0],["2009-05-29",6.8223,6.8486,6.67,6.7803,3496000.0],["2009-06-01",6.804,7.0797,6.8013,7.0666,1295400.0],["2009-06-02",7.0298,7.106,7.0167,7.0534,1084800.0],["2009-06-03",6.9983,7.0666,6.8539,6.9353,1293200.0],["2009-06-04",6.9852,6.9957,6.9169,6.951,1199000.0],["2009-06-05",7.0193,7.0245,6.888,6.9694,810800.0],["2009-06-08",6.9195,6.9746,6.8644,6.8959,1563000.0],["2009-06-09",6.9379,6.9536,6.8302,6.8775,821000.0],["2009-06-10",6.9116,6.9615,6.846,6.9615,934600.0],["2009-06-11",6.9878,7.316,6.9589,7.2425,2843600.0],["2009-06-12",7.2373,7.3738,7.1217,7.3265,1844200.0],["2009-06-15",7.2871,7.2924,7.1401,7.2267,1378800.0],["2009-06-16",7.2399,7.3108,7.1821,7.2241,1266600.0],["2009-06-17",7.2162,7.3239,7.1847,7.2162,995600.0],["2009-06-18",7.1979,7.3213,7.1558,7.295,864400.0],["2009-06-19",7.3397,7.3423,7.1637,7.19,946200.0],["2009-06-22",7.1769,7.2451,7.1296,7.1296,1009400.0],["2009-06-23",7.1243,7.1296,7.0088,7.014,1369600.0],["2009-06-24",7.0377,7.1165,6.9746,7.1059,1085600.0],["2009-06-25",7.0613,7.4316,7.0613,7.3843,1916000.0],["2009-06-26",7.3344,7.4447,7.274,7.3922,1168000.0],["2009-06-29",7.3896,7.4578,7.3055,7.45,948400.0],["2009-06-30",7.4736,7.4972,7.3738,7.4368,1352800.0],["2009-07-01",7.4578,7.6311,7.4578,7.6233,878000.0],["2009-07-02",7.5366,7.5366,7.3528,7.3791,887000.0],["2009-07-06",7.3764,7.4657,7.3134,7.4447,1824800.0],["2009-07-07",7.4631,7.4657,7.2346,7.2399,1006600.0],["2009-07-08",7.2891,7.3157,7.0497,7.1614,1619200.0],["2009-07-09",7.2119,7.2385,7.0683,7.2279,1147200.0],["2009-07-10",7.2066,7.2412,7.1428,7.1986,938800.0],["2009-07-13",7.2279,7.3024,7.1188,7.2971,912600.0],["2009-07-14",7.3157,7.3263,7.2332,7.3237,625800.0],["2009-07-15",7.3716,7.4647,7.3529,7.462,731600.0],["2009-07-16",7.3849,7.5711,7.3849,7.5418,1156400.0],["2009-07-17",7.5631,7.6136,7.5046,7.5711,875800.0],["2009-07-20",7.595,7.7041,7.5445,7.7014,784400.0],["2009-07-21",7.7201,7.7999,7.6535,7.7839,1398800.0],["2009-07-22",7.7839,7.861,7.7307,7.7626,1324200.0],["2009-07-23",7.7546,7.9648,7.7121,7.9355,1312000.0],["2009-07-24",7.9169,8.0419,7.8743,8.0366,624800.0],["2009-07-27",8.0499,8.1031,7.9435,8.0579,904600.0],["2009-07-28",8.0419,8.0579,7.8983,7.9382,967800.0],["2009-07-29",7.8903,7.9701,7.7812,7.8956,632800.0],["2009-07-30",7.9568,8.0872,7.9009,8.0473,960000.0],["2009-07-31",7.9834,8.0872,7.9781,8.0074,769800.0],["2009-08-03",8.0526,8.167,7.9355,8.167,1215400.0],["2009-08-04",8.1084,8.1936,8.0366,8.0473,704200.0],["2009-08-05",8.0473,8.1723,7.9808,8.0659,1090000.0],["2009-08-06",8.0685,8.1696,8.0127,8.1271,924000.0],["2009-08-07",8.2122,8.2973,8.1297,8.2654,834200.0],["2009-08-10",8.2308,8.2308,8.1271,8.1936,629600.0],["2009-08-11",8.1909,8.2601,8.1297,8.2308,685000.0],["2009-08-12",8.2415,8.4011,8.159,8.3159,725800.0],["2009-08-13",8.3239,8.3505,8.2388,8.2867,599800.0],["2009-08-14",8.2388,8.3186,8.1909,8.308,629000.0],["2009-08-17",8.2175,8.3479,8.1856,8.284,894200.0],["2009-08-18",8.3053,8.3239,8.2175,8.2627,618000.0],["2009-08-19",8.2255,8.3532,8.2175,8.3266,621400.0],["2009-08-20",8.276,8.3692,8.2627,8.3638,575600.0],["2009-08-21",8.4091,8.5447,8.3585,8.5447,714400.0],["2009-08-24",8.5394,8.5793,8.4144,8.4835,1090000.0],["2009-08-25",8.5554,8.7602,8.5421,8.5554,1504200.0],["2009-08-26",8.5314,8.6033,8.4729,8.5181,758600.0],["2009-08-27",8.5101,8.5846,8.433,8.5367,655000.0],["2009-08-28",8.6166,8.6166,8.3798,8.449,1085000.0],["2009-08-31",8.4144,8.4383,8.3053,8.3213,1217200.0],["2009-09-01",8.3612,8.4383,8.276,8.3425,1358600.0],["2009-09-02",8.3239,8.3585,8.159,8.1829,1098600.0],["2009-09-03",8.1537,8.2122,8.0951,8.2095,715000.0],["2009-09-04",8.2308,8.2388,8.1563,8.2335,310800.0],["2009-09-08",8.2494,8.4037,8.2122,8.3798,777400.0],["2009-09-09",8.3479,8.3771,8.3,8.3239,669600.0],["2009-09-10",8.3213,8.3293,8.2335,8.2548,661400.0],["2009-09-11",8.2627,8.3319,8.2095,8.3159,1074000.0],["2009-09-14",8.292,8.5501,8.292,8.5474,1476000.0],["2009-09-15",8.566,8.6405,8.4835,8.6299,796400.0],["2009-09-16",8.6112,8.7522,8.5846,8.715,797800.0],["2009-09-17",8.6831,8.7496,8.6272,8.691,676200.0],["2009-09-18",8.7336,8.8374,8.5846,8.7975,1557000.0],["2009-09-21",8.7522,8.8081,8.6964,8.7682,855000.0],["2009-09-22",8.7842,8.8453,8.7203,8.7788,737600.0],["2009-09-23",8.7975,8.8693,8.7256,8.7283,618800.0],["2009-09-24",8.7496,8.8001,8.7123,8.7522,976200.0],["2009-09-25",8.7309,8.8241,8.7203,8.7336,551000.0],["2009-09-28",8.7442,8.9172,8.7442,8.8507,484400.0],["2009-09-29",8.8879,8.9704,8.8533,8.9225,691000.0],["2009-09-30",8.9544,8.9544,8.6884,8.8001,1047600.0],["2009-10-01",8.7948,8.7975,8.6458,8.6591,486200.0],["2009-10-02",8.6245,8.691,8.5394,8.6432,914200.0],["2009-10-05",8.6937,8.8347,8.574,8.832,657000.0],["2009-10-06",8.8507,8.9996,8.8028,8.9438,742800.0],["2009-10-07",8.9424,8.9532,8.7327,8.773,1613800.0],["2009-10-08",8.7757,8.8967,8.7703,8.8618,662000.0],["2009-10-09",8.8456,8.8967,8.8187,8.8752,464000.0],["2009-10-12",8.8537,8.8994,8.8241,8.8994,766800.0],["2009-10-13",8.9075,8.9935,8.9075,8.9801,987000.0],["2009-10-14",8.9586,9.0473,8.9451,9.0096,773600.0],["2009-10-15",8.9666,9.2516,8.9155,9.1763,1271600.0],["2009-10-16",8.7811,9.1252,8.7811,9.1011,1225000.0],["2009-10-19",9.1414,9.2731,9.0016,9.2435,564000.0],["2009-10-20",9.2247,9.2597,9.0795,9.2462,1179600.0],["2009-10-21",9.2301,9.3672,9.1952,9.3215,1886800.0],["2009-10-22",9.3457,9.3834,9.2543,9.3699,2133200.0],["2009-10-23",9.3726,9.3914,9.2812,9.3,2425600.0],["2009-10-26",9.3081,9.4425,9.2086,9.2516,2532200.0],["2009-10-27",9.2893,9.4237,9.2274,9.3618,2445400.0],["2009-10-28",9.3672,9.4344,9.2651,9.2866,2078000.0],["2009-10-29",9.3161,9.378,9.2005,9.3726,1273800.0],["2009-10-30",9.3672,9.4452,8.5122,8.9317,2498400.0],["2009-11-02",8.937,9.0016,8.7058,8.8053,1418800.0],["2009-11-03",8.8026,8.851,8.6924,8.7381,1250600.0],["2009-11-04",8.7757,8.9155,8.7381,8.8053,600600.0],["2009-11-05",8.8564,8.9317,8.8429,8.9075,1111400.0],["2009-11-06",8.8698,8.9155,8.7677,8.8134,1235200.0],["2009-11-09",8.8403,9.015,8.8107,9.015,1061000.0],["2009-11-10",9.0096,9.2651,9.0096,9.2543,1914800.0],["2009-11-11",9.2893,9.3269,9.2194,9.2704,1230600.0],["2009-11-12",9.2624,9.3081,9.05,9.0715,873400.0],["2009-11-13",9.1011,9.1898,9.058,9.1521,526200.0],["2009-11-16",9.1602,9.2758,9.1602,9.222,660200.0],["2009-11-17",9.1925,9.2785,9.1925,9.2489,497200.0],["2009-11-18",9.2758,9.2758,9.1414,9.1494,404400.0],["2009-11-19",9.1011,9.1011,8.9505,9.0419,595200.0],["2009-11-20",9.0258,9.1629,8.9612,9.1414,1062800.0],["2009-11-23",9.1925,9.3699,9.1925,9.2919,756200.0],["2009-11-24",9.2651,9.3269,9.2462,9.3081,502600.0],["2009-11-25",9.3296,9.4237,9.2973,9.386,552600.0],["2009-11-27",9.1925,9.3403,9.1468,9.2382,255800.0],["2009-11-30",9.2005,9.3108,9.1817,9.3027,714400.0],["2009-12-01",9.3296,9.4533,9.3269,9.4371,695000.0],["2009-12-02",9.4264,9.5823,9.4237,9.5769,474400.0],["2009-12-03",9.5904,9.7194,9.5662,9.6146,817000.0],["2009-12-04",9.7302,9.7463,9.499,9.6146,510800.0],["2009-12-07",9.6253,9.7356,9.5958,9.6818,1251800.0],["2009-12-08",9.6872,9.784,9.542,9.6925,757800.0],["2009-12-09",9.7168,9.7168,8.886,9.62,1128600.0],["2009-12-10",9.6818,9.8404,9.6791,9.7867,646400.0],["2009-12-11",9.7732,9.8808,9.7114,9.8673,905800.0],["2009-12-14",9.9318,9.9614,9.6791,9.8216,2113600.0],["2009-12-15",9.7705,9.7893,9.5796,9.7786,1990800.0],["2009-12-16",9.8458,9.8539,9.6657,9.7947,1066400.0],["2009-12-17",9.7571,9.8001,9.6818,9.7087,605000.0],["2009-12-18",9.7248,9.8001,9.6388,9.7141,1490600.0],["2009-12-21",9.7893,9.9184,9.7625,9.7893,615600.0],["2009-12-22",9.8216,9.913,9.8109,9.8673,665200.0],["2009-12-23",9.8996,9.9345,9.835,9.9023,543400.0],["2009-12-24",9.9238,10.0717,9.9238,10.069,262800.0],["2009-12-28",10.1039,10.1174,10.0259,10.0609,412800.0],["2009-12-29",10.0475,10.1174,10.0448,10.077,385200.0],["2009-12-30",10.0421,10.1604,10.0394,10.0905,604600.0],["2009-12-31",10.0743,10.1362,9.9184,9.9184,544000.0],["2010-01-04",9.9614,10.069,9.8942,9.9399,954800.0],["2010-01-05",9.9534,9.9802,9.7759,9.8781,851600.0],["2010-01-06",9.8544,9.9413,9.849,9.887,581800.0],["2010-01-07",9.8952,9.9278,9.7268,9.7485,777000.0],["2010-01-08",9.754,9.7784,9.6399,9.7675,494600.0],["2010-01-11",9.8273,9.9413,9.8083,9.8925,787400.0],["2010-01-12",9.8544,9.906,9.8191,9.8843,1086400.0],["2010-01-13",9.9088,9.9658,9.8517,9.9522,307200.0],["2010-01-14",9.9142,9.9766,9.8816,9.9549,267000.0],["2010-01-15",9.9278,9.9278,9.7621,9.8789,456400.0],["2010-01-19",9.9115,10.1287,9.9006,10.126,933400.0],["2010-01-20",10.0853,10.2428,10.0337,10.2319,1006200.0],["2010-01-21",10.2509,10.2971,10.0527,10.069,1288800.0],["2010-01-22",10.0771,10.1015,9.8979,9.9006,538400.0],["2010-01-25",9.9929,10.1043,9.906,10.0201,850800.0],["2010-01-26",9.9875,10.1722,9.9576,10.1287,571600.0],["2010-01-27",10.0907,10.0934,9.887,10.0418,682400.0],["2010-01-28",10.0391,10.088,9.8572,9.8843,692200.0],["2010-01-29",9.9223,10.0147,9.8354,9.8354,863800.0],["2010-02-01",9.8599,9.9522,9.7757,9.9468,526600.0],["2010-02-02",9.9794,10.0717,9.8925,10.0309,668600.0],["2010-02-03",10.0092,10.0282,9.9088,9.9658,422000.0],["2010-02-04",9.8925,9.9142,9.6589,9.6617,447000.0],["2010-02-05",9.6481,9.7594,9.5367,9.7241,935600.0],["2010-02-08",9.7377,9.754,9.6155,9.6182,574800.0],["2010-02-09",9.5476,9.7675,9.5014,9.6671,803000.0],["2010-02-10",9.6671,9.6671,9.4824,9.6073,551200.0],["2010-02-11",9.6073,9.6915,9.4824,9.6915,588200.0],["2010-02-12",9.6644,9.7404,9.553,9.7404,1023600.0],["2010-02-16",9.8083,9.9902,9.7458,9.9875,1160800.0],["2010-02-17",10.0364,10.0744,9.9739,10.0391,1262200.0],["2010-02-18",10.0581,10.2156,10.0065,10.1423,964200.0],["2010-02-19",10.1341,10.2726,10.1043,10.1559,1269200.0],["2010-02-22",10.1694,10.1993,10.0798,10.1124,525600.0],["2010-02-23",10.1016,10.126,9.9332,9.9495,539200.0],["2010-02-24",9.9956,9.9956,9.8843,9.9658,621200.0],["2010-02-25",9.8463,9.9223,9.754,9.9115,594600.0],["2010-02-26",9.9468,9.9604,9.8463,9.9278,838200.0],["2010-03-01",9.9441,10.0065,9.9278,9.9984,698200.0],["2010-03-02",10.0011,10.1206,9.9821,10.1206,581400.0],["2010-03-03",10.1233,10.164,10.0554,10.1178,396200.0],["2010-03-04",10.164,10.1722,10.0472,10.126,486600.0],["2010-03-05",10.1939,10.2156,10.126,10.2102,398000.0],["2010-03-08",10.1722,10.2156,10.145,10.183,425600.0],["2010-03-09",10.1396,10.1966,10.0961,10.1912,446000.0],["2010-03-10",10.1857,10.2944,10.1206,10.2889,906400.0],["2010-03-11",10.2536,10.3921,10.2536,10.3269,1733000.0],["2010-03-12",10.3269,10.3812,10.2781,10.3758,1027600.0],["2010-03-15",10.3297,10.3731,10.2428,10.3025,380200.0],["2010-03-16",10.3459,10.384,10.2672,10.3785,364400.0],["2010-03-17",10.4138,10.5062,10.3731,10.4573,438000.0],["2010-03-18",10.441,10.5143,10.4247,10.4817,701600.0],["2010-03-19",10.4899,10.6446,10.4138,10.4899,1227400.0],["2010-03-22",10.4356,10.5143,10.365,10.479,441600.0],["2010-03-23",10.5143,10.5333,10.4274,10.5225,355600.0],["2010-03-24",10.5116,10.5197,10.4247,10.4356,412800.0],["2010-03-25",10.46,10.4953,10.3378,10.3459,786600.0],["2010-03-26",10.3622,10.3948,10.2672,10.3242,533400.0],["2010-03-29",10.3677,10.5306,10.3487,10.5279,637400.0],["2010-03-30",10.5225,10.6474,10.5225,10.6392,540400.0],["2010-03-31",10.5795,10.6772,10.5578,10.574,433000.0],["2010-04-01",10.6419,10.7261,10.6012,10.7261,433600.0],["2010-04-05",10.7424,10.8212,10.7207,10.8212,388600.0],["2010-04-06",10.775,10.8945,10.756,10.8809,596200.0],["2010-04-07",10.8077,10.9036,10.5447,10.8954,993200.0],["2010-04-08",10.8242,10.8598,10.742,10.8187,519400.0],["2010-04-09",10.8022,10.8708,10.7118,10.8653,403600.0],["2010-04-12",10.8598,10.9228,10.8433,10.879,303000.0],["2010-04-13",10.8845,10.8845,10.7721,10.8598,332400.0],["2010-04-14",10.879,10.8845,10.7694,10.8708,611000.0],["2010-04-15",10.8406,10.9995,10.8214,10.9886,720600.0],["2010-04-16",10.9612,11.0133,10.8488,10.9119,1121400.0],["2010-04-19",10.8598,10.9064,10.7803,10.8708,685200.0],["2010-04-20",10.9228,11.0352,10.8845,11.0352,680800.0],["2010-04-21",11.016,11.0955,10.9968,11.0763,515800.0],["2010-04-22",11.0297,11.1393,10.9667,11.1229,506400.0],["2010-04-23",11.153,11.2517,11.1119,11.2407,381400.0],["2010-04-26",11.2133,11.2955,11.1996,11.2243,506000.0],["2010-04-27",11.1804,11.2955,10.9968,11.0105,656800.0],["2010-04-28",11.079,11.2105,11.0352,11.1777,437400.0],["2010-04-29",11.2188,11.3558,11.1804,11.2763,519400.0],["2010-04-30",11.3229,11.5778,11.2763,11.3393,795600.0],["2010-05-03",11.4079,11.4764,11.3448,11.4736,958800.0],["2010-05-04",11.3174,11.3229,11.1448,11.2352,925600.0],["2010-05-05",11.1612,11.2489,11.0626,11.1338,741800.0],["2010-05-06",11.0927,11.0927,9.7938,10.5364,2005600.0],["2010-05-07",10.4679,10.531,9.95,10.0679,2529200.0],["2010-05-10",10.4378,10.6104,10.2432,10.5474,1127600.0],["2010-05-11",10.4405,10.8653,10.4405,10.6543,1289800.0],["2010-05-12",10.6515,10.9256,10.6323,10.8516,1086200.0],["2010-05-13",10.8461,10.9941,10.7584,10.8653,643800.0],["2010-05-14",10.7831,10.8434,10.5036,10.5995,1157000.0],["2010-05-17",10.6214,10.7885,10.5501,10.7666,1484200.0],["2010-05-18",10.8406,10.8488,10.4268,10.4433,1366000.0],["2010-05-19",10.4296,10.4296,9.9582,10.2103,1865600.0],["2010-05-20",10.0185,10.0596,9.6047,9.6568,3615400.0],["2010-05-21",9.5143,9.7746,9.454,9.75,1957400.0],["2010-05-24",9.7226,9.9308,9.6979,9.7719,1160600.0],["2010-05-25",9.5554,9.6869,9.2814,9.6513,1849600.0],["2010-05-26",9.665,9.813,9.613,9.6157,1930600.0],["2010-05-27",9.8185,9.961,9.7555,9.961,1208200.0],["2010-05-28",9.9719,10.087,9.9144,9.9856,981600.0],["2010-06-01",9.9144,9.9966,9.739,9.7472,1036400.0],["2010-06-02",9.8048,10.0103,9.7527,10.0103,921800.0],["2010-06-03",9.9774,10.1665,9.9774,10.1391,842200.0],["2010-06-04",9.9445,9.9939,9.5719,9.6568,2042600.0],["2010-06-07",9.7089,9.7692,9.5883,9.602,1192000.0],["2010-06-08",9.6458,9.6924,9.4896,9.6705,1057800.0],["2010-06-09",9.7609,9.7609,9.4951,9.5308,836400.0],["2010-06-10",9.6678,9.8404,9.6678,9.8322,756000.0],["2010-06-11",9.728,9.8705,9.7253,9.8596,453400.0],["2010-06-14",9.9089,10.0213,9.8459,9.9254,963200.0],["2010-06-15",9.9637,10.1775,9.9637,10.1665,730800.0],["2010-06-16",10.0925,10.2652,10.0761,10.2131,502000.0],["2010-06-17",10.224,10.3638,10.1857,10.3556,581000.0],["2010-06-18",10.3528,10.4049,10.2734,10.383,899600.0],["2010-06-21",10.5008,10.5255,10.2569,10.2953,697400.0],["2010-06-22",10.3117,10.3474,10.1062,10.1117,866200.0],["2010-06-23",10.1035,10.2158,10.0021,10.1144,1556200.0],["2010-06-24",10.0651,10.2158,10.0377,10.0569,1069400.0],["2010-06-25",10.098,10.2377,9.9856,10.224,1547200.0],["2010-06-28",10.2323,10.4268,10.1528,10.3885,781000.0],["2010-06-29",10.2597,10.2597,10.0213,10.1035,957200.0],["2010-06-30",10.109,10.3254,10.0076,10.0185,769600.0],["2010-07-01",10.0021,10.0021,9.6952,9.9144,1138200.0],["2010-07-02",9.9445,10.013,9.8897,9.9336,612800.0],["2010-07-06",10.0761,10.224,10.0487,10.1501,1383200.0],["2010-07-07",10.2367,10.4857,10.1066,10.4747,876800.0],["2010-07-08",10.5107,10.5328,10.3917,10.5079,1066200.0],["2010-07-09",10.519,10.5964,10.447,10.5854,872400.0],["2010-07-12",10.5134,10.6518,10.4968,10.6075,560800.0],["2010-07-13",10.6961,10.7265,10.6213,10.7071,671200.0],["2010-07-14",10.6988,10.7044,10.5798,10.6684,730800.0],["2010-07-15",10.6933,10.8123,10.5273,10.7791,667200.0],["2010-07-16",10.7403,10.7403,10.4913,10.4968,753800.0],["2010-07-19",10.5245,10.6435,10.4193,10.6324,581200.0],["2010-07-20",10.519,10.7016,10.4553,10.7016,582400.0],["2010-07-21",10.7431,10.7431,10.4387,10.4636,649400.0],["2010-07-22",10.5937,10.7929,10.5854,10.7625,925400.0],["2010-07-23",10.7514,10.9396,10.6961,10.9147,880800.0],["2010-07-26",10.9175,11.1084,10.9175,11.1084,1007400.0],["2010-07-27",11.1997,11.3519,11.1472,11.3381,1295400.0],["2010-07-28",11.3409,11.3409,11.1472,11.2053,1102000.0],["2010-07-29",11.2634,11.2772,10.8815,11.0531,1196800.0],["2010-07-30",10.9617,11.006,10.8483,10.97,637600.0],["2010-08-02",11.1582,11.2053,11.0973,11.1472,1010800.0],["2010-08-03",11.0918,11.2163,11.0724,11.1056,605000.0],["2010-08-04",11.1748,11.1748,10.97,11.0558,951800.0],["2010-08-05",11.0199,11.0503,10.8815,11.0309,1213600.0],["2010-08-06",10.97,11.1195,10.8621,11.1139,880800.0],["2010-08-09",11.1444,11.2717,11.0807,11.2551,949800.0],["2010-08-10",11.1472,11.3768,11.0697,11.316,1386200.0],["2010-08-11",11.0973,11.1056,10.9534,11.0143,940400.0],["2010-08-12",10.84,10.9562,10.7957,10.9092,638800.0],["2010-08-13",10.8759,11.0503,10.8759,10.9839,494200.0],["2010-08-16",10.8981,11.0199,10.8621,11.0033,568400.0],["2010-08-17",11.0973,11.244,11.0171,11.1582,697800.0],["2010-08-18",11.1222,11.1582,10.9839,11.1139,736400.0],["2010-08-19",11.0392,11.0669,10.84,10.9064,665200.0],["2010-08-20",10.8427,10.8759,10.7597,10.8732,433800.0],["2010-08-23",10.9424,11.0033,10.8344,10.851,408200.0],["2010-08-24",10.7099,10.8178,10.6573,10.7376,872400.0],["2010-08-25",10.7154,10.8483,10.5715,10.8289,1613400.0],["2010-08-26",10.8593,10.9451,10.7348,10.7653,735600.0],["2010-08-27",10.8372,11.0143,10.6905,11.0116,904400.0],["2010-08-30",10.959,11.0171,10.7902,10.804,435200.0],["2010-08-31",10.7874,10.8593,10.6712,10.8068,833800.0],["2010-09-01",10.959,11.0475,10.9175,11.0088,1263200.0],["2010-09-02",11.0448,11.0448,10.9175,10.9451,1219000.0],["2010-09-03",11.0669,11.0669,10.8815,10.9368,2890200.0],["2010-09-07",10.887,10.9424,10.8206,10.9036,1613600.0],["2010-09-08",10.9341,10.9479,10.8234,10.8317,840400.0],["2010-09-09",10.9424,10.9562,10.8372,10.8732,690800.0],["2010-09-10",10.8649,10.8649,10.7625,10.8206,626600.0],["2010-09-13",10.9175,11.0392,10.8649,11.0088,1197000.0],["2010-09-14",11.006,11.1555,10.9783,11.0835,1242800.0],["2010-09-15",11.1084,11.1638,11.0116,11.1195,1358200.0],["2010-09-16",11.0835,11.1306,10.9894,11.006,870600.0],["2010-09-17",11.0392,11.1112,11.0005,11.0171,1377400.0],["2010-09-20",11.0392,11.2053,11.006,11.197,814200.0],["2010-09-21",11.2219,11.2468,11.1001,11.125,971200.0],["2010-09-22",11.1167,11.2745,11.1167,11.1278,1199200.0],["2010-09-23",11.0558,11.1222,10.9645,10.9866,762000.0],["2010-09-24",11.125,11.2219,11.1001,11.1914,618000.0],["2010-09-27",11.1887,11.2385,11.1195,11.1859,659400.0],["2010-09-28",11.1831,11.1997,11.0365,11.1001,1614000.0],["2010-09-29",11.1001,11.1638,11.0254,11.0392,1155600.0],["2010-09-30",11.1139,11.2136,11.0337,11.0337,1788000.0],["2010-10-01",11.125,11.2302,11.0503,11.2302,1763400.0],["2010-10-04",11.2302,11.3464,11.161,11.208,1353400.0],["2010-10-05",11.28,11.435,11.2662,11.4211,866200.0],["2010-10-06",11.4694,12.24,11.4527,11.8798,3789600.0],["2010-10-07",11.9469,12.1423,11.8547,11.9608,1933200.0],["2010-10-08",11.9608,11.9608,11.8324,11.8994,1161200.0],["2010-10-11",11.9245,11.9245,11.8073,11.824,839400.0],["2010-10-12",11.824,11.8854,11.7291,11.8603,820200.0],["2010-10-13",11.8938,11.9357,11.838,11.9217,860600.0],["2010-10-14",11.9245,12.1283,11.9022,12.0557,1140600.0],["2010-10-15",12.1144,12.1842,12.0055,12.0892,1688200.0],["2010-10-18",12.0753,12.1981,12.0641,12.1786,734800.0],["2010-10-19",12.0502,12.1535,11.8938,11.958,1338400.0],["2010-10-20",11.9971,12.2456,11.9804,12.1953,934800.0],["2010-10-21",12.254,12.254,11.9245,12.0557,1002600.0],["2010-10-22",12.0865,12.092,11.9524,12.0362,513600.0],["2010-10-25",12.1255,12.1618,12.039,12.0669,632600.0],["2010-10-26",11.9804,12.1144,11.9804,11.9887,875800.0],["2010-10-27",11.9692,12.1255,11.958,12.1172,1686000.0],["2010-10-28",12.1926,12.2428,12.1786,12.2261,1185200.0],["2010-10-29",12.1618,12.3433,12.1116,12.3294,1054600.0],["2010-11-01",12.4243,12.5639,12.3266,12.4355,1209000.0],["2010-11-02",12.5583,12.6756,12.5583,12.6588,1176000.0],["2010-11-03",12.6449,12.7733,12.5667,12.6393,1095800.0],["2010-11-04",12.7454,12.8933,12.7426,12.818,970000.0],["2010-11-05",12.7817,12.8375,12.6476,12.7705,683800.0],["2010-11-08",12.7119,12.7677,12.6141,12.7035,667600.0],["2010-11-09",12.7537,12.857,12.6309,12.6923,727200.0],["2010-11-10",12.6867,12.7956,12.5164,12.6169,1788200.0],["2010-11-11",12.5276,12.6421,12.5025,12.6393,915000.0],["2010-11-12",12.5388,12.5974,12.4662,12.5136,800200.0],["2010-11-15",12.5471,12.6784,12.4773,12.6476,920200.0],["2010-11-16",12.5471,12.5946,12.1953,12.2959,1298600.0],["2010-11-17",12.3182,12.3377,12.1898,12.307,645800.0],["2010-11-18",12.4466,12.6114,12.4243,12.5388,976400.0],["2010-11-19",12.5136,12.5136,12.3517,12.4997,722400.0],["2010-11-22",12.4522,12.6449,12.4243,12.6225,700000.0],["2010-11-23",12.4773,12.5025,12.3182,12.4941,898200.0],["2010-11-24",12.5443,12.6616,12.5388,12.6588,674800.0],["2010-11-26",12.5583,12.6365,12.4913,12.6253,603400.0],["2010-11-29",12.5415,12.6197,12.3852,12.5862,902800.0],["2010-11-30",12.4606,12.6058,12.4131,12.4271,1042800.0],["2010-12-01",12.5499,12.6951,12.508,12.5611,804000.0],["2010-12-02",12.5583,12.5918,12.402,12.4801,1221400.0],["2010-12-03",12.4606,12.6225,12.3936,12.5862,1052400.0],["2010-12-06",12.6086,12.656,12.5555,12.5862,1961800.0],["2010-12-07",12.7593,12.8012,12.6476,12.656,1012200.0],["2010-12-08",12.6616,12.7007,12.5555,12.5974,806000.0],["2010-12-09",12.6532,12.6532,12.4327,12.5415,1414800.0],["2010-12-10",12.5499,12.5974,12.4941,12.5332,866200.0],["2010-12-13",12.5415,12.5639,12.5025,12.5611,548800.0],["2010-12-14",12.5779,12.6784,12.5471,12.6393,996000.0],["2010-12-15",12.6197,12.6784,12.4801,12.4857,1162000.0],["2010-12-16",12.4773,12.6421,12.4047,12.6309,913600.0],["2010-12-17",12.6644,12.7705,12.5471,12.7593,1879200.0],["2010-12-20",12.7817,12.7872,12.6253,12.7286,698600.0],["2010-12-21",12.737,12.7733,12.67,12.7091,690800.0],["2010-12-22",12.7314,12.8319,12.7314,12.8319,387800.0],["2010-12-23",12.8152,12.818,12.7174,12.7314,359400.0],["2010-12-27",12.6979,12.723,12.6114,12.7091,275600.0],["2010-12-28",12.723,12.7705,12.6002,12.7649,521200.0],["2010-12-29",12.7761,12.8152,12.7007,12.7956,305000.0],["2010-12-30",12.7677,12.8515,12.7677,12.8291,885400.0],["2010-12-31",12.804,12.8459,12.7035,12.7147,587800.0],["2011-01-03",12.8124,12.9241,12.7789,12.9129,1347200.0],["2011-01-04",12.9268,12.9408,12.7119,12.818,1017800.0],["2011-01-05",12.8152,12.857,12.7845,12.7872,613800.0],["2011-01-06",12.859,12.8956,12.7352,12.8112,602400.0],["2011-01-07",12.8393,12.8731,12.7549,12.8478,729800.0],["2011-01-10",12.8281,12.8421,12.5803,12.8112,1292000.0],["2011-01-11",12.8393,12.8759,12.7802,12.8027,914000.0],["2011-01-12",12.8309,12.8703,12.7352,12.738,793000.0],["2011-01-13",12.738,12.7943,12.631,12.6648,829000.0],["2011-01-14",12.6479,12.7323,12.6338,12.6676,885400.0],["2011-01-18",12.6732,12.7943,12.6395,12.7577,1609400.0],["2011-01-19",12.7661,12.814,12.6451,12.6676,1246000.0],["2011-01-20",12.6395,12.7155,12.6085,12.6901,937800.0],["2011-01-21",12.7492,12.8168,12.6141,12.6479,1801400.0],["2011-01-24",12.6704,12.9463,12.6704,12.8759,894800.0],["2011-01-25",12.8506,12.9407,12.7915,12.9378,769800.0],["2011-01-26",12.9632,13.011,12.8984,12.9632,590600.0],["2011-01-27",12.9604,13.118,12.8928,13.0814,921000.0],["2011-01-28",13.087,13.1124,12.8393,12.8562,668200.0],["2011-01-31",12.8759,13.0279,12.8365,12.9181,1027800.0],["2011-02-01",13.0054,13.1405,12.9801,13.1011,628000.0],["2011-02-02",13.0617,13.1236,13.011,13.0167,546800.0],["2011-02-03",12.966,13.0758,12.9041,13.0504,607400.0],["2011-02-04",13.0814,13.0983,13.0026,13.0448,380200.0],["2011-02-07",13.0561,13.1321,13.0476,13.0955,358400.0],["2011-02-08",13.1124,13.1462,13.0307,13.1377,420600.0],["2011-02-09",13.0899,13.0983,13.011,13.073,609400.0],["2011-02-10",13.0448,13.1433,13.0448,13.1011,587000.0],["2011-02-11",13.0082,13.1715,13.0082,13.1377,657600.0],["2011-02-14",13.149,13.149,13.0589,13.087,670800.0],["2011-02-15",13.0307,13.1011,12.9885,12.9998,678200.0],["2011-02-16",13.0392,13.0758,12.9773,13.0223,683200.0],["2011-02-17",13.0336,13.2954,12.9773,13.2841,1044600.0],["2011-02-18",13.3263,13.5628,13.3094,13.5121,1269000.0],["2011-02-22",13.4108,13.5459,13.377,13.4586,974600.0],["2011-02-23",13.4361,13.5206,13.27,13.3376,1086600.0],["2011-02-24",13.3207,13.4051,13.2813,13.3207,1118600.0],["2011-02-25",13.346,13.4952,13.346,13.484,637600.0],["2011-02-28",13.5065,13.7655,13.484,13.5403,1297600.0],["2011-03-01",13.5937,13.6669,13.4389,13.4783,700600.0],["2011-03-02",13.5121,13.7711,13.4952,13.7148,1124400.0],["2011-03-03",13.7767,13.8724,13.7176,13.8358,717800.0],["2011-03-04",13.8105,13.8358,13.6472,13.757,769400.0],["2011-03-07",13.7542,13.9203,13.6726,13.7711,957000.0],["2011-03-08",13.7401,14.0132,13.7261,13.9203,927000.0],["2011-03-09",13.895,13.9991,13.8471,13.9738,655400.0],["2011-03-10",13.8499,13.8499,13.6275,13.7035,1197400.0],["2011-03-11",13.7148,13.8021,13.6303,13.7767,719200.0],["2011-03-14",13.7035,13.7936,13.5825,13.757,900800.0],["2011-03-15",13.4783,13.5515,13.3094,13.4727,1331800.0],["2011-03-16",13.4417,13.5403,13.3291,13.3995,1164000.0],["2011-03-17",13.56,13.56,13.3263,13.4361,641400.0],["2011-03-18",13.5403,13.6698,13.4699,13.5206,564600.0],["2011-03-21",13.6247,13.8865,13.6247,13.8358,757800.0],["2011-03-22",13.8471,13.895,13.8105,13.8218,532800.0],["2011-03-23",13.8133,13.8865,13.7542,13.8443,434400.0],["2011-03-24",13.9175,13.9344,13.7683,13.8668,855600.0],["2011-03-25",13.9118,14.0188,13.8387,13.864,764800.0],["2011-03-28",13.864,13.9597,13.7824,13.788,442800.0],["2011-03-29",13.7824,13.9344,13.7345,13.9259,640800.0],["2011-03-30",13.9681,14.1455,13.9681,14.1286,562600.0],["2011-03-31",14.1061,14.2468,14.0554,14.2328,644200.0],["2011-04-01",14.306,14.4157,14.2834,14.382,630600.0],["2011-04-04",14.4129,14.4664,14.3651,14.4073,397600.0],["2011-04-05",14.3932,14.4889,14.3848,14.4523,687200.0],["2011-04-06",14.5615,14.5615,14.4226,14.4764,635800.0],["2011-04-07",14.4537,14.4708,14.397,14.4254,532000.0],["2011-04-08",14.4935,14.5502,14.4821,14.5388,815200.0],["2011-04-11",14.5785,14.6069,14.4424,14.4935,836400.0],["2011-04-12",14.4311,14.4452,14.2127,14.2723,1198400.0],["2011-04-13",14.3148,14.4169,14.2921,14.3261,685600.0],["2011-04-14",14.2694,14.4481,14.1872,14.4367,968000.0],["2011-04-15",14.4849,14.5955,14.4396,14.5842,976000.0],["2011-04-18",14.4566,14.4566,14.2099,14.2638,1134800.0],["2011-04-19",14.3091,14.3573,14.2609,14.3517,763800.0],["2011-04-20",14.5502,14.8593,14.5502,14.8451,1189000.0],["2011-04-21",14.8564,15.1712,14.8167,14.9046,1705400.0],["2011-04-25",14.9103,14.9103,14.6948,14.7487,718200.0],["2011-04-26",14.7969,14.8706,14.7969,14.8621,714800.0],["2011-04-27",14.8422,14.9699,14.8139,14.9699,776200.0],["2011-04-28",14.933,15.0748,14.933,15.0294,846000.0],["2011-04-29",15.0606,15.0833,14.9188,15.0776,544000.0],["2011-05-02",15.1173,15.1173,14.9954,15.0294,864800.0],["2011-05-03",14.9954,15.123,14.9869,15.0152,1048400.0],["2011-05-04",14.9897,15.0124,14.76,14.8593,1650000.0],["2011-05-05",14.7033,14.7033,14.329,14.5502,1739000.0],["2011-05-06",14.4452,14.6211,14.207,14.2978,1839000.0],["2011-05-09",14.3063,14.5275,14.2581,14.5048,1610000.0],["2011-05-10",14.5417,14.7231,14.5417,14.6693,1309400.0],["2011-05-11",14.6466,14.6466,14.3829,14.5133,1170600.0],["2011-05-12",14.4481,14.6381,14.3999,14.604,954000.0],["2011-05-13",14.6182,14.6352,14.397,14.4821,495400.0],["2011-05-16",14.4112,14.4849,14.3375,14.3488,643200.0],["2011-05-17",14.2382,14.3517,14.2155,14.2524,1488200.0],["2011-05-18",14.2354,14.4849,14.1645,14.4452,845000.0],["2011-05-19",14.5161,14.6891,14.4991,14.6154,857600.0],["2011-05-20",14.5729,14.6749,14.3885,14.536,859800.0],["2011-05-23",14.3488,14.4055,14.1844,14.2382,1472000.0],["2011-05-24",14.2609,14.3148,14.1872,14.207,600200.0],["2011-05-25",14.1503,14.329,14.0482,14.2836,692400.0],["2011-05-26",14.2723,14.4254,14.19,14.3942,741400.0],["2011-05-27",14.4566,14.502,14.3403,14.3687,514400.0],["2011-05-31",14.4935,14.5246,14.3885,14.4821,878400.0],["2011-06-01",14.4708,14.5105,14.1929,14.2099,1046000.0],["2011-06-02",14.2382,14.2382,14.0454,14.1787,666400.0],["2011-06-03",14.0142,14.0908,13.9405,13.966,610200.0],["2011-06-06",13.9632,13.9915,13.7902,13.793,601800.0],["2011-06-07",13.8753,13.8809,13.776,13.793,1137800.0],["2011-06-08",13.7845,13.9632,13.725,13.8724,973800.0],["2011-06-09",13.9235,13.9802,13.7902,13.8866,832800.0],["2011-06-10",13.8299,13.8299,13.6711,13.6739,858600.0],["2011-06-13",13.6994,13.7335,13.5974,13.6484,764200.0],["2011-06-14",13.7732,13.8129,13.6626,13.7817,1075200.0],["2011-06-15",13.6569,13.7703,13.5094,13.569,599000.0],["2011-06-16",13.5775,13.7873,13.5775,13.7136,887400.0],["2011-06-17",13.8214,13.8639,13.7108,13.7562,1139400.0],["2011-06-20",13.7278,13.932,13.7278,13.9093,736600.0],["2011-06-21",14.017,14.0766,13.9518,13.9972,1075800.0],["2011-06-22",13.9575,14.105,13.9008,13.9887,828800.0],["2011-06-23",13.8582,13.8838,13.6966,13.8441,726600.0],["2011-06-24",13.8809,14.0227,13.8582,13.8866,1487400.0],["2011-06-27",13.915,14.0057,13.8951,13.9462,594200.0],["2011-06-28",14.0142,14.2014,13.9944,14.1106,573800.0],["2011-06-29",14.173,14.2836,14.0936,14.2552,580800.0],["2011-06-30",14.2638,14.3205,14.1844,14.2694,737800.0],["2011-07-01",14.312,14.4849,14.2949,14.4764,727800.0],["2011-07-05",14.5161,14.5927,14.4339,14.519,573000.0],["2011-07-06",14.5775,14.7175,14.5004,14.6918,917000.0],["2011-07-07",14.8003,14.8003,14.6832,14.7461,551200.0],["2011-07-08",14.6147,14.6861,14.569,14.6718,576200.0],["2011-07-11",14.5404,14.6118,14.4233,14.4261,770200.0],["2011-07-12",14.4061,14.5147,14.369,14.3804,1150200.0],["2011-07-13",14.4547,14.5033,14.3062,14.3376,587400.0],["2011-07-14",14.3319,14.4975,14.229,14.249,855600.0],["2011-07-15",14.2861,14.3833,14.229,14.3718,640200.0],["2011-07-18",14.3461,14.389,14.1033,14.1947,835400.0],["2011-07-19",14.289,14.4433,14.2233,14.4318,538800.0],["2011-07-20",14.4604,14.6061,14.4033,14.5718,624000.0],["2011-07-21",14.6547,14.8975,14.6347,14.8746,772400.0],["2011-07-22",14.8603,14.8603,14.7004,14.7575,790400.0],["2011-07-25",14.6432,14.8289,14.6318,14.7147,516800.0],["2011-07-26",14.7318,14.7318,14.5661,14.589,602200.0],["2011-07-27",14.5061,14.5518,14.3719,14.4547,878000.0],["2011-07-28",14.4404,14.5918,14.3747,14.4404,723000.0],["2011-07-29",14.329,14.4718,14.1633,14.2947,836800.0],["2011-08-01",14.4461,14.5947,14.289,14.3347,1128600.0],["2011-08-02",14.2547,14.3547,14.0519,14.0548,829600.0],["2011-08-03",14.0833,14.1947,13.8377,14.1176,1088800.0],["2011-08-04",14.1319,14.3547,13.3206,13.3292,2070800.0],["2011-08-05",13.4406,13.452,12.5036,12.855,2580400.0],["2011-08-08",12.5693,12.6493,11.7494,11.758,3253600.0],["2011-08-09",12.0437,12.495,11.5866,12.4922,3587600.0],["2011-08-10",12.2322,12.8264,12.2036,12.4522,1884000.0],["2011-08-11",12.5179,13.3292,12.4665,13.1635,1501400.0],["2011-08-12",13.2492,13.4263,13.0892,13.1721,1997400.0],["2011-08-15",13.2463,13.6091,13.2349,13.6091,1053600.0],["2011-08-16",13.492,13.5863,13.4263,13.5349,1057600.0],["2011-08-17",13.6348,13.8234,13.6206,13.7348,1581600.0],["2011-08-18",13.3777,13.432,13.1835,13.3206,1749600.0],["2011-08-19",13.1406,13.352,13.0121,13.0464,1981000.0],["2011-08-22",13.3349,13.392,12.9521,13.0664,1832400.0],["2011-08-23",13.1463,13.6234,13.0235,13.6234,1542800.0],["2011-08-24",13.6263,14.0033,13.5634,13.9776,1587200.0],["2011-08-25",14.1119,14.1119,13.6777,13.8377,1611200.0],["2011-08-26",13.7434,14.0262,13.4492,13.9605,1296000.0],["2011-08-29",14.1919,14.269,14.0805,14.2147,904600.0],["2011-08-30",14.2119,14.3833,14.129,14.2919,679400.0],["2011-08-31",14.3604,14.469,14.2119,14.2976,1049200.0],["2011-09-01",14.3547,14.4176,14.1405,14.1662,608400.0],["2011-09-02",13.8519,13.9976,13.7948,13.8291,1025600.0],["2011-09-06",13.4406,13.6748,13.3292,13.6548,1359400.0],["2011-09-07",13.8519,14.0805,13.8234,14.069,1570800.0],["2011-09-08",14.0033,14.2005,13.9262,14.0148,993200.0],["2011-09-09",13.8891,13.9062,13.5377,13.652,1120400.0],["2011-09-12",13.472,13.7063,13.4434,13.7063,1170800.0],["2011-09-13",13.7377,13.8891,13.6291,13.8662,813600.0],["2011-09-14",13.9491,14.0862,13.7234,13.9519,904800.0],["2011-09-15",14.0776,14.1633,13.9662,14.1033,760200.0],["2011-09-16",14.1233,14.2862,14.0548,14.1005,1358400.0],["2011-09-19",13.8519,14.1519,13.8462,14.0919,569400.0],["2011-09-20",14.149,14.409,14.0433,14.0433,1264200.0],["2011-09-21",14.0233,14.1062,13.6891,13.6891,1095400.0],["2011-09-22",13.3663,13.4177,13.0835,13.2263,1355600.0],["2011-09-23",13.2063,13.4263,13.1835,13.4063,1541200.0],["2011-09-26",13.5463,13.5806,13.2977,13.5548,1289000.0],["2011-09-27",13.8262,13.8491,13.5863,13.6263,1323600.0],["2011-09-28",13.6891,13.7434,13.2378,13.2463,981200.0],["2011-09-29",13.4663,13.6091,13.2949,13.5063,895200.0],["2011-09-30",13.3863,13.8062,13.2892,13.652,1915200.0],["2011-10-03",13.612,13.9234,13.492,13.492,2080800.0],["2011-10-04",13.352,13.4777,13.0549,13.4691,1925600.0],["2011-10-05",13.4735,13.747,13.2633,13.7211,1221600.0],["2011-10-06",13.675,14.0321,13.6376,14.0177,807200.0],["2011-10-07",14.0983,14.1502,13.7729,13.8766,977600.0],["2011-10-10",14.0811,14.2538,14.0148,14.2193,771000.0],["2011-10-11",14.1156,14.1358,13.9486,14.0033,600800.0],["2011-10-12",14.107,14.1761,14.0004,14.035,656400.0],["2011-10-13",13.9659,14.0119,13.796,13.9486,890000.0],["2011-10-14",14.0695,14.3949,13.9947,14.369,899600.0],["2011-10-17",14.2884,14.4266,14.2711,14.3748,1180800.0],["2011-10-18",14.369,14.7462,14.2625,14.5821,1506400.0],["2011-10-19",14.5591,14.8297,14.5389,14.6051,1399400.0],["2011-10-20",14.5994,14.8009,14.4957,14.7434,917200.0],["2011-10-21",14.8701,15.0371,14.7923,14.9708,929000.0],["2011-10-24",15.0112,15.1263,14.9219,15.014,983200.0],["2011-10-25",15.0083,15.0083,14.8009,14.8182,944600.0],["2011-10-26",14.9622,14.9622,14.7376,14.8355,819400.0],["2011-10-27",15.2415,15.4402,15.1033,15.3077,1469600.0],["2011-10-28",15.2012,15.207,14.9795,15.0428,1416400.0],["2011-10-31",14.942,15.1148,14.8441,14.8989,759200.0],["2011-11-01",14.5331,14.6368,14.3057,14.441,1280600.0],["2011-11-02",14.7318,14.9046,14.6685,14.7405,1025400.0],["2011-11-03",14.8844,15.158,14.5994,15.0831,796400.0],["2011-11-04",14.9824,15.2127,14.7779,15.1638,786000.0],["2011-11-07",15.1465,15.2271,14.8672,15.1062,609600.0],["2011-11-08",15.0716,15.2761,14.6771,15.2559,823000.0],["2011-11-09",14.9651,15.0342,14.7203,14.7693,798600.0],["2011-11-10",14.9737,15.0054,14.7837,14.8614,847000.0],["2011-11-11",15.0112,15.207,14.9737,15.1954,506400.0],["2011-11-14",15.0659,15.1206,14.9017,14.9824,914200.0],["2011-11-15",14.9276,15.0774,14.8758,15.0169,828400.0],["2011-11-16",14.9046,15.0313,14.7981,14.8125,656600.0],["2011-11-17",14.7721,14.9276,14.585,14.6454,863200.0],["2011-11-18",14.7261,14.8355,14.6685,14.7865,802000.0],["2011-11-21",14.6167,14.6426,14.3748,14.5591,828600.0],["2011-11-22",14.5619,14.5907,14.4151,14.5159,1108200.0],["2011-11-23",14.3892,14.4237,14.1098,14.1991,846800.0],["2011-11-25",14.202,14.3373,14.1934,14.2135,199600.0],["2011-11-28",14.5879,14.6195,14.3431,14.4093,977400.0],["2011-11-29",14.4727,14.6598,14.4151,14.6397,761000.0],["2011-11-30",14.991,15.2617,14.9737,15.2502,1207800.0],["2011-12-01",15.135,15.3164,15.0659,15.1206,716600.0],["2011-12-02",15.2329,15.2962,15.0687,15.1004,644400.0],["2011-12-05",15.2761,15.2761,15.0803,15.158,675800.0],["2011-12-06",15.1954,15.2271,15.0831,15.158,353000.0],["2011-12-07",15.0889,15.135,14.9449,15.1062,855000.0],["2011-12-08",15.0486,15.0831,14.8873,14.9363,789800.0],["2011-12-09",15.0025,15.1753,14.9507,15.1436,849600.0],["2011-12-12",15.0227,15.1379,14.9305,15.1321,1160800.0],["2011-12-13",15.2242,15.4776,15.1868,15.2386,1303800.0],["2011-12-14",15.2156,15.2818,14.9622,15.0601,1213400.0],["2011-12-15",15.1954,15.3625,15.1897,15.2962,1179200.0],["2011-12-16",15.492,15.6101,15.4085,15.5612,2851200.0],["2011-12-19",15.6274,15.708,15.2674,15.2934,882200.0],["2011-12-20",15.6043,15.9988,15.6043,15.924,1268400.0],["2011-12-21",15.9096,16.1342,15.8405,16.1313,569600.0],["2011-12-22",16.1889,16.1889,16.0363,16.0651,599800.0],["2011-12-23",16.1457,16.1889,16.1083,16.1572,412000.0],["2011-12-27",16.1255,16.3703,16.0852,16.33,400000.0],["2011-12-28",16.3674,16.4106,16.186,16.2148,385200.0],["2011-12-29",16.2782,16.3847,16.2292,16.3617,536000.0],["2011-12-30",16.3732,16.4624,16.2983,16.33,664800.0],["2012-01-03",16.569,16.569,16.0046,16.0305,607000.0],["2012-01-04",16.0392,16.1399,16.019,16.1054,630800.0],["2012-01-05",16.0622,16.1745,15.9816,16.1111,869400.0],["2012-01-06",16.1294,16.199,16.0395,16.054,883600.0],["2012-01-09",16.0627,16.2367,15.9902,16.17,917800.0],["2012-01-10",16.2396,16.3179,16.1584,16.2106,826000.0],["2012-01-11",16.1439,16.2802,16.141,16.1613,482600.0],["2012-01-12",16.2222,16.2425,16.054,16.0946,914600.0],["2012-01-13",16.0772,16.1236,15.938,16.0569,1416200.0],["2012-01-17",16.1903,16.2599,15.9757,16.054,1041600.0],["2012-01-18",16.0772,16.1323,15.9873,16.1062,1033600.0],["2012-01-19",16.1323,16.1439,16.0569,16.0946,1012600.0],["2012-01-20",16.0917,16.1787,16.0308,16.0946,729800.0],["2012-01-23",16.1468,16.3411,16.0714,16.1178,664600.0],["2012-01-24",16.0511,16.0946,15.9554,16.0366,450400.0],["2012-01-25",15.9496,15.9554,15.4653,15.7727,3199600.0],["2012-01-26",15.7466,15.8481,15.5146,15.677,1551800.0],["2012-01-27",15.6654,15.7553,15.5204,15.5668,870400.0],["2012-01-30",15.5117,15.5291,15.1956,15.2478,2286200.0],["2012-01-31",15.329,15.3696,15.2913,15.329,1085400.0],["2012-02-01",15.3928,15.5871,15.3696,15.5871,1079400.0],["2012-02-02",15.5697,15.5987,15.387,15.4189,888800.0],["2012-02-03",15.5465,15.5697,15.4073,15.4363,665600.0],["2012-02-06",15.3725,15.4972,15.3464,15.4479,800800.0],["2012-02-07",15.3725,15.6045,15.3203,15.5291,1153400.0],["2012-02-08",15.5088,15.5958,15.3348,15.4392,739800.0],["2012-02-09",15.4566,15.532,15.3203,15.4305,1079200.0],["2012-02-10",15.3174,15.3725,15.1782,15.3232,761400.0],["2012-02-13",15.3899,15.4798,15.2333,15.3377,1787800.0],["2012-02-14",15.2594,15.3203,15.1115,15.1869,1106400.0],["2012-02-15",15.2623,15.3116,15.1086,15.2188,1391000.0],["2012-02-16",15.2681,15.561,15.1666,15.474,1397400.0],["2012-02-17",15.3957,15.7959,15.2913,15.3551,1935400.0],["2012-02-21",15.3609,15.3725,15.0825,15.1144,1512000.0],["2012-02-22",15.1231,15.1956,14.9549,15.0941,1182400.0],["2012-02-23",15.1347,15.2768,15.0535,15.2333,965400.0],["2012-02-24",15.2246,15.6509,15.2101,15.5001,1493000.0],["2012-02-27",15.3812,15.4885,15.2739,15.3319,1018600.0],["2012-02-28",15.3145,15.3522,15.0883,15.1608,906600.0],["2012-02-29",15.1695,15.2478,15.039,15.2188,1026600.0],["2012-03-01",15.2333,15.2768,15.0941,15.184,919400.0],["2012-03-02",15.1376,15.2014,15.0796,15.1753,832600.0],["2012-03-05",15.1144,15.1637,15.0216,15.1289,909800.0],["2012-03-06",15.0622,15.0622,14.8592,14.981,1175800.0],["2012-03-07",14.981,15.1376,14.8795,15.0999,1084400.0],["2012-03-08",15.1637,15.1811,15.0274,15.155,615000.0],["2012-03-09",15.184,15.2942,15.0593,15.2652,620200.0],["2012-03-12",15.2797,15.3522,15.2217,15.3435,547000.0],["2012-03-13",15.3783,15.4218,15.3174,15.4073,950800.0],["2012-03-14",15.4247,15.4827,15.2768,15.3058,857000.0],["2012-03-15",15.2797,15.3551,15.1782,15.3522,982000.0],["2012-03-16",15.3638,15.4653,15.2855,15.358,2331200.0],["2012-03-19",15.4073,15.5378,15.2797,15.3029,1484600.0],["2012-03-20",15.2362,15.2913,15.1811,15.2652,642200.0],["2012-03-21",15.2826,15.3145,15.1347,15.1608,665200.0],["2012-03-22",15.1028,15.1463,14.9578,15.0245,1061200.0],["2012-03-23",15.0245,15.2652,14.9955,15.2159,755600.0],["2012-03-26",15.3232,15.4363,15.3087,15.358,1121000.0],["2012-03-27",15.3696,15.4566,15.3116,15.4421,714600.0],["2012-03-28",15.416,15.4421,15.2101,15.3232,588400.0],["2012-03-29",15.2188,15.4769,15.1086,15.445,1043600.0],["2012-03-30",15.4943,15.5755,15.4102,15.5146,1030800.0],["2012-04-02",15.474,15.6683,15.4218,15.5175,853400.0],["2012-04-03",15.4914,15.5581,15.3638,15.5175,954600.0],["2012-04-04",15.4015,15.4566,15.3029,15.358,757600.0],["2012-04-05",15.356,15.3589,15.1895,15.2683,534400.0],["2012-04-09",15.1106,15.2128,15.0843,15.1719,674200.0],["2012-04-10",15.131,15.1339,14.8622,14.8798,648600.0],["2012-04-11",14.9733,15.0112,14.8944,14.9499,1036000.0],["2012-04-12",14.9207,15.1252,14.9031,15.0901,717800.0],["2012-04-13",15.0317,15.1544,14.9733,14.9879,648200.0],["2012-04-16",15.0288,15.1486,14.9733,15.1135,627800.0],["2012-04-17",15.1807,15.3005,15.0521,15.2946,516200.0],["2012-04-18",15.2128,15.2713,15.1281,15.1895,700000.0],["2012-04-19",15.1427,15.2479,15.0463,15.1602,664000.0],["2012-04-20",15.2245,15.4173,15.2041,15.3648,719800.0],["2012-04-23",15.2333,15.3005,15.0697,15.245,705600.0],["2012-04-24",15.2888,15.4261,15.2683,15.394,588600.0],["2012-04-25",15.4845,15.6248,15.4349,15.5576,831600.0],["2012-04-26",15.5167,15.6482,15.4407,15.5926,646800.0],["2012-04-27",15.6628,15.727,15.5547,15.6832,1165400.0],["2012-04-30",15.7183,15.7738,15.6365,15.765,855800.0],["2012-05-01",15.7533,15.9023,15.5605,15.7563,953400.0],["2012-05-02",15.6861,15.6861,15.5634,15.5839,621800.0],["2012-05-03",15.6248,16.1594,15.6248,16.0338,1742200.0],["2012-05-04",15.9374,16.1331,15.9374,16.0484,1138000.0],["2012-05-07",15.952,15.9987,15.8001,15.8264,1005600.0],["2012-05-08",15.7095,15.879,15.6365,15.7475,1153800.0],["2012-05-09",15.6248,15.8264,15.6043,15.6861,1027200.0],["2012-05-10",15.7884,15.9315,15.7592,15.8702,594800.0],["2012-05-11",15.7855,15.9549,15.765,15.7972,644600.0],["2012-05-14",15.6949,15.8673,15.6248,15.7796,574400.0],["2012-05-15",15.8322,15.8906,15.6657,15.7416,996600.0],["2012-05-16",15.7416,15.8234,15.7153,15.7475,532800.0],["2012-05-17",15.7183,15.7825,15.4495,15.5313,728000.0],["2012-05-18",15.54,15.6043,15.3881,15.4057,534400.0],["2012-05-21",15.432,15.5985,15.3297,15.5926,566000.0],["2012-05-22",15.5926,15.7066,15.5751,15.6628,970400.0],["2012-05-23",15.578,15.6715,15.4261,15.5021,636000.0],["2012-05-24",15.5663,15.6452,15.4582,15.5985,779000.0],["2012-05-25",15.578,15.6452,15.5722,15.6219,815400.0],["2012-05-29",15.6686,15.7212,15.5225,15.6102,822800.0],["2012-05-30",15.5138,15.616,15.4086,15.4232,747800.0],["2012-05-31",15.4378,15.6072,15.3092,15.5547,1140800.0],["2012-06-01",15.3443,15.6394,15.3443,15.543,1398400.0],["2012-06-04",15.616,15.616,15.3472,15.4495,710600.0],["2012-06-05",15.4173,15.6861,15.3677,15.5839,1448200.0],["2012-06-06",15.6452,15.7212,15.5663,15.7124,1478600.0],["2012-06-07",15.8147,15.8468,15.7066,15.7183,1417400.0],["2012-06-08",15.6598,15.7592,15.5517,15.73,1139800.0],["2012-06-11",15.8147,15.9111,15.7416,15.7592,753200.0],["2012-06-12",15.765,15.7942,15.5956,15.7095,1076000.0],["2012-06-13",15.6569,15.7387,15.5634,15.6189,618400.0],["2012-06-14",15.6189,15.7329,15.5897,15.6277,811000.0],["2012-06-15",15.616,15.8322,15.616,15.7679,1123200.0],["2012-06-18",15.6832,15.8906,15.6628,15.8673,818400.0],["2012-06-19",15.879,15.8994,15.8059,15.8673,987400.0],["2012-06-20",15.8322,15.8731,15.6335,15.6832,1041800.0],["2012-06-21",15.7153,15.7446,15.2742,15.28,1132000.0],["2012-06-22",15.242,15.2859,14.9703,15.0054,1827400.0],["2012-06-25",14.8856,14.9002,14.6753,14.7483,1222400.0],["2012-06-26",14.7454,14.795,14.6986,14.7249,986200.0],["2012-06-27",14.7775,14.9703,14.7629,14.8739,827200.0],["2012-06-28",14.7892,14.9849,14.7308,14.982,755400.0],["2012-06-29",15.1281,15.2187,15.0638,15.131,1242000.0],["2012-07-02",15.1252,15.2742,15.0901,15.2391,728600.0],["2012-07-03",15.2128,15.2654,15.096,15.2479,775000.0],["2012-07-05",15.1953,15.2888,15.093,15.1106,1462200.0],["2012-07-06",15.029,15.1203,14.9054,15.0702,1017200.0],["2012-07-09",15.0702,15.0938,14.926,15.0231,765800.0],["2012-07-10",15.0967,15.1644,14.9289,14.979,532400.0],["2012-07-11",14.9966,15.0732,14.926,15.0585,539600.0],["2012-07-12",14.9937,15.1409,14.8965,15.1085,583600.0],["2012-07-13",15.1468,15.3499,15.1173,15.3411,709200.0],["2012-07-16",15.3116,15.3676,15.1586,15.2145,475400.0],["2012-07-17",15.2204,15.3323,15.1115,15.3146,696000.0],["2012-07-18",15.2557,15.5854,15.2557,15.5383,796400.0],["2012-07-19",15.5207,15.7415,15.3676,15.609,914200.0],["2012-07-20",15.5472,15.821,15.5148,15.7915,1115600.0],["2012-07-23",15.6826,15.8092,15.5177,15.7238,1901600.0],["2012-07-24",15.7209,15.7503,15.3058,15.3823,1462200.0],["2012-07-25",15.4235,15.4942,15.294,15.3882,484400.0],["2012-07-26",15.5442,15.6708,15.4765,15.5266,881200.0],["2012-07-27",15.6119,15.8151,15.5442,15.7709,980000.0],["2012-07-30",15.765,15.9623,15.7326,15.8916,530200.0],["2012-07-31",15.8887,16.0388,15.6325,15.6355,678600.0],["2012-08-01",15.6708,15.9446,15.5295,15.5825,774000.0],["2012-08-02",15.8828,16.1713,15.7209,15.9211,2627800.0],["2012-08-03",16.289,16.4304,16.186,16.2331,1460800.0],["2012-08-06",16.2655,16.3833,16.2537,16.2714,874800.0],["2012-08-07",15.9947,16.2655,15.9947,16.1595,1059600.0],["2012-08-08",16.4097,16.4097,16.0947,16.1418,838000.0],["2012-08-09",16.1065,16.1683,16.0241,16.083,652800.0],["2012-08-10",16.0653,16.186,16.0035,16.1713,1170000.0],["2012-08-13",16.1183,16.189,16.0153,16.0683,510200.0],["2012-08-14",16.0712,16.1036,15.9475,16.08,645000.0],["2012-08-15",16.1036,16.1772,16.0741,16.1006,632800.0],["2012-08-16",16.0653,16.1448,16.0064,16.0653,506400.0],["2012-08-17",16.03,16.0977,15.9593,16.0594,514800.0],["2012-08-20",16.0624,16.1683,16.0241,16.1595,899200.0],["2012-08-21",16.136,16.2537,16.0947,16.2007,801200.0],["2012-08-22",16.1507,16.1536,15.9829,16.03,466600.0],["2012-08-23",15.9888,15.9947,15.8062,15.8857,571200.0],["2012-08-24",15.8857,16.0064,15.8622,15.9858,426200.0],["2012-08-27",16.0153,16.0535,15.921,15.9358,622000.0],["2012-08-28",15.9475,15.9946,15.8946,15.9063,451000.0],["2012-08-29",15.9358,15.9917,15.8239,15.9299,413800.0],["2012-08-30",15.8798,15.9564,15.8209,15.9181,351200.0],["2012-08-31",15.9711,15.9711,15.8298,15.9122,605000.0],["2012-09-04",15.8445,16.0683,15.8445,16.0388,549400.0],["2012-09-05",16.0741,16.0918,15.8004,15.8504,1167200.0],["2012-09-06",16.1183,16.1625,16.027,16.1271,1301600.0],["2012-09-07",16.0771,16.1625,16.0064,16.0447,1255800.0],["2012-09-10",16.0535,16.0889,16.0094,16.0329,384200.0],["2012-09-11",16.027,16.0329,15.9623,15.9917,485600.0],["2012-09-12",15.9799,15.9917,15.8739,15.8946,1177000.0],["2012-09-13",15.8386,16.1212,15.8121,16.1212,815000.0],["2012-09-14",16.133,16.292,16.0741,16.2773,943800.0],["2012-09-17",16.2096,16.3038,16.1536,16.1742,769200.0],["2012-09-18",16.1271,16.1742,16.0594,16.1006,586800.0],["2012-09-19",16.0741,16.1507,16.0211,16.133,411600.0],["2012-09-20",16.0535,16.2684,16.0535,16.2213,551200.0],["2012-09-21",16.3362,16.3803,16.1978,16.3273,1316200.0],["2012-09-24",16.2743,16.4863,16.2478,16.4598,850600.0],["2012-09-25",16.4922,16.6306,16.3803,16.4686,859400.0],["2012-09-26",16.4451,16.6099,16.3685,16.4009,544200.0],["2012-09-27",16.4274,16.4686,16.2478,16.3538,523600.0],["2012-09-28",16.3214,16.4127,16.1978,16.3273,880800.0],["2012-10-01",16.3303,16.395,16.1919,16.3303,1219400.0],["2012-10-02",16.3656,16.4657,16.2891,16.4245,585800.0],["2012-10-03",16.4833,16.5216,16.3862,16.4539,578600.0],["2012-10-04",16.5246,16.5805,16.4627,16.5805,900000.0],["2012-10-05",16.6585,16.7385,16.5606,16.5873,552400.0],["2012-10-08",16.5547,16.6288,16.5073,16.5636,332600.0],["2012-10-09",16.5903,16.7741,16.5458,16.7089,749600.0],["2012-10-10",16.7415,16.7652,16.5695,16.6021,810400.0],["2012-10-11",16.6852,16.7504,16.6348,16.6881,800400.0],["2012-10-12",16.9342,17.0646,16.7593,16.8097,1112400.0],["2012-10-15",16.8037,17.038,16.7356,16.9816,1235800.0],["2012-10-16",16.9342,17.035,16.8423,16.952,861200.0],["2012-10-17",16.9905,17.0557,16.9401,16.9846,841000.0],["2012-10-18",16.9964,17.0913,16.8956,17.0557,810600.0],["2012-10-19",17.0587,17.2158,16.8541,16.9194,927000.0],["2012-10-22",16.866,16.9609,16.783,16.9283,678600.0],["2012-10-23",16.8008,16.8749,16.7029,16.8452,896400.0],["2012-10-24",16.8838,16.9668,16.7889,16.8275,741600.0],["2012-10-25",16.866,17.0053,16.8156,16.9549,676000.0],["2012-10-26",16.9401,17.035,16.9342,16.9964,519000.0],["2012-10-31",17.0498,17.1417,16.8275,17.0706,730400.0],["2012-11-01",17.0409,17.3552,17.0113,17.2514,1354600.0],["2012-11-02",17.3492,17.3492,17.0617,17.0706,871600.0],["2012-11-05",17.0291,17.0765,16.9223,16.9875,828000.0],["2012-11-06",16.9876,17.2099,16.9609,17.0409,1282600.0],["2012-11-07",17.8503,17.8503,16.2849,16.5873,1920800.0],["2012-11-08",16.6881,16.9875,16.5992,16.611,1726200.0],["2012-11-09",16.4924,16.7622,16.4391,16.6614,811400.0],["2012-11-12",16.6614,16.697,16.3828,16.4005,794000.0],["2012-11-13",16.2997,16.5162,16.2108,16.3472,732400.0],["2012-11-14",16.2493,16.359,16.1604,16.2642,1368600.0],["2012-11-15",16.2671,16.4925,16.1159,16.4776,2478000.0],["2012-11-16",16.4509,16.6614,16.3472,16.6407,1906400.0],["2012-11-19",16.7504,16.8067,16.5013,16.6051,1200200.0],["2012-11-20",16.5844,16.6555,16.445,16.6555,991800.0],["2012-11-21",16.6674,16.7089,16.448,16.6259,1218600.0],["2012-11-23",16.6466,16.7385,16.5399,16.6644,412000.0],["2012-11-26",16.6644,16.8037,16.6318,16.786,1943800.0],["2012-11-27",16.783,16.8304,16.6792,16.8156,1980600.0],["2012-11-28",16.8186,16.8393,16.5517,16.8275,1610400.0],["2012-11-29",16.8986,16.9016,16.6496,16.8808,2783400.0],["2012-11-30",16.8808,17.0972,16.8156,16.9371,7893400.0],["2012-12-03",16.9846,17.0439,16.7741,16.8512,1402000.0],["2012-12-04",16.8571,16.9371,16.7326,16.7504,781000.0],["2012-12-05",16.78,17.0113,16.7356,16.8749,1296000.0],["2012-12-06",16.8927,16.9846,16.786,16.8215,627400.0],["2012-12-07",16.8215,16.8986,16.7326,16.8008,767800.0],["2012-12-10",16.8719,16.8719,16.6644,16.7563,1450200.0],["2012-12-11",16.7949,16.8008,16.6259,16.7178,1342200.0],["2012-12-12",16.7355,16.8393,16.6614,16.7118,1044000.0],["2012-12-13",16.6348,16.7207,16.4628,16.5577,942800.0],["2012-12-14",16.5369,16.6466,16.3976,16.4065,803400.0],["2012-12-17",16.4806,16.7118,16.3976,16.7118,1195600.0],["2012-12-18",16.7267,16.8838,16.6911,16.866,1659200.0],["2012-12-19",16.8986,16.9223,16.7948,16.8186,753600.0],["2012-12-20",16.8186,16.9134,16.7593,16.9016,484600.0],["2012-12-21",16.7444,16.8423,16.6288,16.6614,2553800.0],["2012-12-24",16.6348,16.6763,16.534,16.6674,316000.0],["2012-12-26",16.6881,16.7326,16.4598,16.4658,711000.0],["2012-12-27",16.4717,16.5606,16.3324,16.5162,810000.0],["2012-12-28",16.4332,16.7029,16.3531,16.4717,855000.0],["2012-12-31",16.445,16.7296,16.3531,16.6941,617600.0],["2013-01-02",16.8808,17.0409,16.8215,17.035,895200.0],["2013-01-03",17.0113,17.1417,16.9223,16.9905,1559600.0],["2013-01-04",17.0142,17.1595,17.0053,17.1358,751800.0],["2013-01-07",17.1328,17.1328,16.9253,16.9371,694200.0],["2013-01-08",16.9781,17.0199,16.7601,16.9124,752600.0],["2013-01-09",16.9333,16.9751,16.8646,16.9572,624000.0],["2013-01-10",17.0199,17.1363,16.9811,17.0647,614400.0],["2013-01-11",17.0288,17.1065,17.0258,17.1005,610400.0],["2013-01-14",17.1632,17.1632,16.9691,16.993,534600.0],["2013-01-15",17.0199,17.0199,16.8915,16.9303,525000.0],["2013-01-16",16.9721,16.9721,16.775,16.8198,624600.0],["2013-01-17",16.8407,16.9542,16.8078,16.9422,711000.0],["2013-01-18",16.9631,17.0886,16.9213,17.0766,422000.0],["2013-01-22",17.0736,17.2588,17.0557,17.2588,794800.0],["2013-01-23",17.1811,17.2319,17.1005,17.1811,481600.0],["2013-01-24",17.223,17.3185,17.1722,17.214,724600.0],["2013-01-25",17.3126,17.3364,17.208,17.3155,1084800.0],["2013-01-28",17.3066,17.444,17.1334,17.438,676000.0],["2013-01-29",17.3992,17.5097,17.3663,17.5007,1403800.0],["2013-01-30",17.5306,17.5365,17.4559,17.5216,856000.0],["2013-01-31",17.5007,17.5604,17.438,17.5335,806000.0],["2013-02-01",17.662,17.662,17.4977,17.5813,747000.0],["2013-02-04",17.5425,17.5515,17.4738,17.5037,623200.0],["2013-02-05",17.5724,17.6142,17.5007,17.5724,665200.0],["2013-02-06",17.5037,17.6411,17.4858,17.6381,1896400.0],["2013-02-07",17.6231,17.6948,17.5425,17.65,460400.0],["2013-02-08",17.6381,17.7396,17.6321,17.7336,471800.0],["2013-02-11",17.7277,17.7516,17.6739,17.7426,630000.0],["2013-02-12",17.7068,17.7814,17.6172,17.7605,898600.0],["2013-02-13",17.7695,17.8441,17.7097,17.8441,603800.0],["2013-02-14",17.8232,17.8591,17.656,17.7784,928800.0],["2013-02-15",17.7934,17.8292,17.6769,17.7396,497600.0],["2013-02-19",17.7575,17.9188,17.7336,17.868,789600.0],["2013-02-20",17.865,17.9158,17.7426,17.7426,496000.0],["2013-02-21",17.7277,17.7635,17.6321,17.662,690200.0],["2013-02-22",17.7217,17.88,17.7008,17.8591,596800.0],["2013-02-25",17.8979,17.9397,17.5007,17.5037,960800.0],["2013-02-26",17.5634,17.6261,17.3305,17.5037,1548200.0],["2013-02-27",17.211,18.3339,16.542,17.3902,2455800.0],["2013-02-28",17.2618,17.3514,17.2021,17.2946,2332000.0],["2013-03-01",17.214,17.3096,17.1274,17.2648,2243200.0],["2013-03-04",17.223,17.426,17.1901,17.4111,1213600.0],["2013-03-05",17.423,17.6381,17.3932,17.6381,1160400.0],["2013-03-06",17.6709,17.7755,17.5843,17.7725,1275800.0],["2013-03-07",17.7665,17.7784,17.662,17.6948,783800.0],["2013-03-08",17.7635,17.9278,17.7217,17.9218,936200.0],["2013-03-11",17.8889,18.0532,17.8441,18.0293,1047600.0],["2013-03-12",18.0024,18.0532,17.9218,18.0144,1282400.0],["2013-03-13",18.0174,18.1906,17.9905,18.1637,807600.0],["2013-03-14",18.2832,18.3339,18.1398,18.322,1104400.0],["2013-03-15",19.3195,20.2721,19.2358,20.1975,5462600.0],["2013-03-18",20.1348,20.3856,20.0302,20.1945,1999000.0],["2013-03-19",20.087,20.1915,19.8839,19.9765,1345200.0],["2013-03-20",20.0392,20.2423,19.9914,20.1945,1121600.0],["2013-03-21",20.1616,20.4244,20.072,20.4065,1675600.0],["2013-03-22",20.4364,20.532,20.293,20.4424,798000.0],["2013-03-25",20.4931,20.6275,20.4483,20.5618,972000.0],["2013-03-26",20.6335,20.7858,20.4364,20.7768,1184800.0],["2013-03-27",20.6663,20.8635,20.5857,20.7679,755800.0],["2013-03-28",20.7589,20.9531,20.738,20.8993,1439200.0],["2013-04-01",20.8933,20.9859,20.8455,20.965,654800.0],["2013-04-02",20.9859,21.1352,20.9471,21.0845,899000.0],["2013-04-03",21.1263,21.18,20.8366,20.8515,1825600.0],["2013-04-04",20.8814,21.0785,20.8665,21.0247,1343800.0],["2013-04-05",20.8844,21.0636,20.8306,21.0247,709800.0],["2013-04-08",21.0028,21.15,20.9427,21.147,800400.0],["2013-04-09",21.0899,21.147,20.9307,20.9337,753400.0],["2013-04-10",20.9968,21.1951,20.9487,21.12,932800.0],["2013-04-11",21.153,21.2311,21.0569,21.132,690600.0],["2013-04-12",21.0839,21.177,21.0328,21.117,832600.0],["2013-04-15",21.0088,21.1079,20.6994,20.7084,1553800.0],["2013-04-16",20.8195,21.0208,20.6483,21.0178,631600.0],["2013-04-17",20.8706,20.9397,20.6243,20.8436,835400.0],["2013-04-18",20.8586,21.0719,20.7384,21.0058,1039400.0],["2013-04-19",21.0659,21.3513,20.8796,21.3273,697400.0],["2013-04-22",21.3213,21.4655,21.153,21.2882,893800.0],["2013-04-23",21.3753,21.4534,21.147,21.4504,820800.0],["2013-04-24",21.4775,21.5826,21.3513,21.4414,451200.0],["2013-04-25",21.5345,21.6818,21.4594,21.5676,537400.0],["2013-04-26",21.4925,21.6758,21.3633,21.3753,706600.0],["2013-04-29",21.4715,21.7208,21.2552,21.5796,987800.0],["2013-04-30",21.6307,21.7629,21.4534,21.7599,1157600.0],["2013-05-01",21.7569,21.7569,21.2792,21.3303,1637400.0],["2013-05-02",21.3423,21.8951,21.15,21.6127,1216200.0],["2013-05-03",21.7569,21.9852,21.6908,21.7298,1318400.0],["2013-05-06",21.6367,21.7569,21.3242,21.6277,1023000.0],["2013-05-07",21.5916,21.826,21.5916,21.7929,1275600.0],["2013-05-08",21.6637,21.7719,21.5225,21.6307,824400.0],["2013-05-09",21.6307,21.7028,21.114,21.174,1733000.0],["2013-05-10",21.2011,21.2852,21.0959,21.2612,505400.0],["2013-05-13",21.1891,21.2161,20.9998,21.0539,814000.0],["2013-05-14",21.0328,21.5255,21.0328,21.4174,755800.0],["2013-05-15",21.4234,21.6878,21.3513,21.6067,621200.0],["2013-05-16",21.5315,21.5676,21.2792,21.2972,446200.0],["2013-05-17",21.3723,21.6006,21.3333,21.5676,448000.0],["2013-05-20",21.4985,21.5886,21.4564,21.5706,494200.0],["2013-05-21",21.5406,21.7058,21.4084,21.4595,721000.0],["2013-05-22",21.4384,21.6157,20.8946,20.9998,827200.0],["2013-05-23",20.9007,21.1891,20.5131,21.0989,930600.0],["2013-05-24",20.9998,21.0929,20.7715,20.8225,329800.0],["2013-05-28",20.9397,21.0779,20.6092,20.8165,554000.0],["2013-05-29",20.6843,20.6843,20.2818,20.462,983800.0],["2013-05-30",20.5401,20.9247,20.468,20.5131,468600.0],["2013-05-31",20.471,20.7865,20.3899,20.3899,674800.0],["2013-06-03",20.3389,20.4861,20.1526,20.3208,709800.0],["2013-06-04",20.2878,20.3719,20.0955,20.1886,690200.0],["2013-06-05",20.1075,20.1826,19.723,19.8191,1140800.0],["2013-06-06",19.7741,20.0835,19.738,20.0655,975400.0],["2013-06-07",20.1376,20.471,20.0414,20.3989,826800.0],["2013-06-10",20.426,20.438,20.2007,20.3869,313400.0],["2013-06-11",20.1826,20.3779,20.0775,20.2127,459800.0],["2013-06-12",20.3539,20.408,19.8582,19.9723,1044400.0],["2013-06-13",19.9753,20.2848,19.8612,20.2728,876200.0],["2013-06-14",20.3419,20.6122,20.3419,20.4831,1304800.0],["2013-06-17",20.5852,20.7024,20.429,20.5161,688600.0],["2013-06-18",20.5341,20.7985,20.45,20.7384,853200.0],["2013-06-19",20.6964,20.9607,20.3599,20.3599,826200.0],["2013-06-20",20.2127,20.2187,19.5547,19.5788,729400.0],["2013-06-21",19.6569,19.9964,19.3444,19.8972,1056800.0],["2013-06-24",19.6359,19.9934,19.4856,19.8221,1033000.0],["2013-06-25",19.9363,20.0234,19.6779,19.9964,1743600.0],["2013-06-26",20.0835,20.3719,20.0835,20.2397,1336800.0],["2013-06-27",20.3689,20.5041,20.3028,20.3989,761000.0],["2013-06-28",20.3208,20.6873,20.2998,20.4891,1281600.0],["2013-07-01",20.5101,20.6573,20.3449,20.447,1497600.0],["2013-07-02",20.447,20.7715,20.3749,20.5492,710200.0],["2013-07-03",20.6693,20.7054,20.3389,20.5852,471900.0],["2013-07-05",20.6813,20.7354,20.3389,20.6393,494100.0],["2013-07-08",20.6813,20.9577,20.6213,20.8796,548500.0],["2013-07-09",21.012,21.2719,20.873,21.1148,642000.0],["2013-07-10",21.0664,21.1934,20.8548,21.1934,1205700.0],["2013-07-11",21.3747,21.5258,21.2961,21.4956,615300.0],["2013-07-12",21.4654,21.556,21.3203,21.5016,446800.0],["2013-07-15",21.5016,21.8522,21.4593,21.8099,478700.0],["2013-07-16",21.7978,21.8583,21.4472,21.7132,725800.0],["2013-07-17",21.8281,21.949,21.5016,21.7193,877200.0],["2013-07-18",21.7193,21.9369,21.7011,21.9248,524400.0],["2013-07-19",21.8764,22.0699,21.8704,22.0638,572300.0],["2013-07-22",22.082,22.4749,21.9671,22.3963,1034100.0],["2013-07-23",22.3661,22.6683,22.2512,22.5595,684700.0],["2013-07-24",22.4749,22.632,22.2633,22.3177,842300.0],["2013-07-25",22.3117,22.892,22.1424,22.8617,852100.0],["2013-07-26",22.7711,22.8799,22.5958,22.7167,734800.0],["2013-07-29",22.7046,22.765,22.6079,22.6562,379100.0],["2013-07-30",22.7892,22.8617,22.5897,22.6502,483800.0],["2013-07-31",22.6744,22.7892,22.4447,22.6079,1066100.0],["2013-08-01",23.6959,23.9075,22.493,23.17,1588600.0],["2013-08-02",23.1035,23.2123,23.0008,23.1882,520100.0],["2013-08-05",23.1035,23.1217,22.8134,22.8799,610500.0],["2013-08-06",22.8738,22.9101,22.626,22.6743,683900.0],["2013-08-07",22.6683,22.8315,22.5897,22.6623,875500.0],["2013-08-08",22.7046,23.1821,22.4446,23.1579,1044700.0],["2013-08-09",23.1156,23.2607,22.898,22.9947,936600.0],["2013-08-12",22.9222,22.9585,22.7106,22.8194,573400.0],["2013-08-13",22.7892,22.8617,22.632,22.765,409900.0],["2013-08-14",22.7771,22.8255,22.3479,22.4991,596800.0],["2013-08-15",22.3117,22.4023,22.0699,22.1243,582800.0],["2013-08-16",22.1122,22.1424,21.6709,21.7918,527400.0],["2013-08-19",21.816,21.9308,21.4654,21.4654,636000.0],["2013-08-20",21.4412,21.7555,21.4049,21.7193,1148100.0],["2013-08-21",21.6346,21.8402,21.4654,21.5863,687200.0],["2013-08-22",21.6044,21.7797,21.5621,21.7132,371900.0],["2013-08-23",21.7193,21.9369,21.6225,21.8885,492600.0],["2013-08-26",21.8885,21.9369,21.7253,21.7857,344000.0],["2013-08-27",21.5802,21.7918,21.5379,21.5742,396700.0],["2013-08-28",21.5742,21.7797,21.417,21.6769,409000.0],["2013-08-29",21.6225,21.8341,21.4351,21.5319,410700.0],["2013-08-30",21.5802,21.6044,21.2236,21.284,644800.0],["2013-09-03",21.4593,21.5198,20.9334,21.018,1570900.0],["2013-09-04",21.0301,21.3082,20.8246,21.2538,846300.0],["2013-09-05",21.2357,21.3566,21.0422,21.0422,464000.0],["2013-09-06",21.0725,21.3022,20.9395,21.0725,612500.0],["2013-09-09",21.0906,21.284,21.006,21.0725,528100.0],["2013-09-10",21.1692,21.3566,21.0664,21.3566,521800.0],["2013-09-11",21.3203,21.4049,21.0422,21.151,609600.0],["2013-09-12",21.0966,21.2598,20.9939,21.0543,612800.0],["2013-09-13",21.1148,21.2417,21.0725,21.151,379000.0],["2013-09-16",21.3384,21.5016,21.0664,21.145,665300.0],["2013-09-17",21.1752,21.7072,21.1752,21.6709,1131400.0],["2013-09-18",21.6346,22.2573,21.4654,22.0638,965800.0],["2013-09-19",22.1424,22.3237,21.9127,22.0215,725700.0],["2013-09-20",22.0819,22.1182,21.7374,21.8281,1023600.0],["2013-09-23",21.6951,22.1303,21.6286,22.1122,836600.0],["2013-09-24",22.094,22.1787,21.8764,21.9067,972700.0],["2013-09-25",21.8825,21.9973,21.7132,21.7132,534200.0],["2013-09-26",21.7072,21.9248,21.7072,21.8522,487700.0],["2013-09-27",21.7555,21.8764,21.6225,21.7495,416700.0],["2013-09-30",21.6044,21.9369,21.556,21.816,770200.0],["2013-10-01",21.7676,22.1424,21.7676,21.9973,1555800.0],["2013-10-02",21.9369,21.9731,21.7253,21.8039,762600.0],["2013-10-03",21.7313,21.7374,21.3989,21.5742,561700.0],["2013-10-04",21.5863,21.8522,21.5319,21.7253,627800.0],["2013-10-07",21.5621,21.6951,21.4412,21.4472,445900.0],["2013-10-08",21.471,21.7932,21.3372,21.3433,976000.0],["2013-10-09",21.3554,21.7142,21.2642,21.4041,626600.0],["2013-10-10",21.6291,21.7872,21.398,21.7081,749100.0],["2013-10-11",21.7081,21.8236,21.6473,21.7385,694300.0],["2013-10-14",21.6534,21.775,21.4223,21.775,605700.0],["2013-10-15",21.7568,21.7872,21.3554,21.4527,613600.0],["2013-10-16",21.4892,21.6655,21.4527,21.629,621900.0],["2013-10-17",21.5865,22.0547,21.4953,21.9878,773300.0],["2013-10-18",22.1094,22.2189,21.9756,22.1155,536600.0],["2013-10-21",22.0851,22.2554,22.0,22.2432,599700.0],["2013-10-22",22.3283,22.5898,22.2858,22.5108,765000.0],["2013-10-23",22.377,22.7783,22.3223,22.6445,827900.0],["2013-10-24",22.7357,22.754,22.4621,22.4864,626500.0],["2013-10-25",22.5533,22.5959,22.304,22.5533,825100.0],["2013-10-28",22.5716,22.6445,22.3709,22.5472,973000.0],["2013-10-29",22.5959,22.681,22.4621,22.6324,557900.0],["2013-10-30",22.6993,22.7053,22.4013,22.4804,692000.0],["2013-10-31",22.4499,22.6689,22.1581,22.4378,777200.0],["2013-11-01",22.4256,22.7357,22.4256,22.7053,691200.0],["2013-11-04",22.7236,22.8574,22.5898,22.7236,871300.0],["2013-11-05",22.681,22.8817,22.4499,22.4743,1354400.0],["2013-11-06",24.3228,24.3228,22.1094,23.0884,1792700.0],["2013-11-07",23.1553,23.21,22.8269,22.9972,973000.0],["2013-11-08",22.9121,22.9972,22.5108,22.979,1216500.0],["2013-11-11",22.8938,23.0945,22.8148,22.9729,896000.0],["2013-11-12",22.9729,23.1067,22.754,22.9486,986500.0],["2013-11-13",22.7966,23.0215,22.6689,22.9911,492600.0],["2013-11-14",22.7418,23.21,22.7418,23.1067,803900.0],["2013-11-15",23.1614,23.3195,23.0459,23.3195,450100.0],["2013-11-18",23.3195,23.3985,23.0945,23.1371,832600.0],["2013-11-19",23.0884,23.1553,22.754,22.8756,685300.0],["2013-11-20",22.9486,22.9486,22.5776,22.6932,688200.0],["2013-11-21",22.7175,22.9668,22.6932,22.8878,779000.0],["2013-11-22",22.8999,23.2587,22.8391,23.1979,617600.0],["2013-11-25",23.2891,23.2891,23.0215,23.058,555200.0],["2013-11-26",23.0398,23.0519,21.3554,21.477,5847000.0],["2013-11-27",21.1608,21.3858,20.7899,20.9663,3201600.0],["2013-11-29",20.948,21.0575,20.796,20.9298,1259000.0],["2013-12-02",20.8994,20.9784,20.6744,20.6805,1642400.0],["2013-12-03",20.6805,20.9359,20.6318,20.7169,1150100.0],["2013-12-04",20.6075,20.8811,20.5102,20.8021,1065600.0],["2013-12-05",20.8264,20.8386,20.5224,20.6683,1023900.0],["2013-12-06",20.8203,21.0027,20.7109,20.7838,753600.0],["2013-12-09",20.7717,20.9541,20.7048,20.8872,1056700.0],["2013-12-10",20.8872,21.0027,20.7169,20.8325,1184400.0],["2013-12-11",20.7717,20.8142,20.3825,20.419,1047500.0],["2013-12-12",20.4129,20.7169,20.3339,20.4372,709200.0],["2013-12-13",20.5224,20.5953,20.3035,20.3764,733500.0],["2013-12-16",20.3764,20.6805,20.346,20.5649,1302700.0],["2013-12-17",20.5284,20.5528,20.3521,20.4007,1367600.0],["2013-12-18",20.4555,20.5649,19.9751,20.5041,1733700.0],["2013-12-19",20.4798,20.4798,20.1636,20.2913,1404600.0],["2013-12-20",20.3156,20.7534,20.2852,20.5406,3903600.0],["2013-12-23",20.6683,20.6987,20.4555,20.492,819800.0],["2013-12-24",20.5345,20.6683,20.4555,20.6561,312000.0],["2013-12-26",20.6622,20.7291,20.5041,20.5284,541500.0],["2013-12-27",20.5832,20.6561,20.5224,20.5588,404800.0],["2013-12-30",20.5284,20.6987,20.5163,20.571,721800.0],["2013-12-31",20.5771,20.7352,20.4859,20.6136,674400.0],["2014-01-02",20.5588,20.6683,20.2791,20.3156,1338300.0],["2014-01-03",20.3339,20.4251,20.1332,20.2852,900400.0],["2014-01-06",20.3643,20.5163,20.2183,20.4251,1712500.0],["2014-01-07",20.571,20.6622,20.4433,20.5406,1166400.0],["2014-01-08",20.5131,20.611,20.3723,20.458,2036600.0],["2014-01-09",20.5314,20.6722,20.3906,20.611,923000.0],["2014-01-10",20.7212,20.9722,20.7212,20.8803,787300.0],["2014-01-13",20.8681,20.8681,20.4825,20.5559,860700.0],["2014-01-14",20.5865,20.7273,20.5314,20.6906,803100.0],["2014-01-15",20.6845,20.764,20.5988,20.7151,688300.0],["2014-01-16",20.6845,20.7763,20.5559,20.7334,649900.0],["2014-01-17",20.7518,20.9048,20.7212,20.8803,653600.0],["2014-01-21",20.911,21.0701,20.8069,21.0334,728700.0],["2014-01-22",20.9722,21.1313,20.966,21.0456,861000.0],["2014-01-23",20.9844,21.0885,20.8497,20.9477,1140200.0],["2014-01-24",20.7946,20.9416,20.5804,20.5865,1096100.0],["2014-01-27",20.5192,20.7273,20.5069,20.611,1130000.0],["2014-01-28",20.6722,20.7518,20.4396,20.6232,750400.0],["2014-01-29",20.5253,20.7089,20.4457,20.5375,930900.0],["2014-01-30",20.7212,20.8804,20.5375,20.8069,1028400.0],["2014-01-31",20.66,21.0334,20.4947,20.8559,1148300.0],["2014-02-03",20.8497,20.9783,20.3661,20.3845,2371400.0],["2014-02-04",20.4274,20.4886,20.1886,20.3111,1313800.0],["2014-02-05",20.2621,20.4641,20.1458,20.3968,1174200.0],["2014-02-06",20.4212,20.6722,20.3049,20.6416,520700.0],["2014-02-07",20.7396,20.9599,20.6722,20.9477,1011200.0],["2014-02-10",20.862,21.0456,20.7212,21.0334,566200.0],["2014-02-11",20.9844,21.3701,20.966,21.2782,584500.0],["2014-02-12",21.2476,21.4313,21.1987,21.3456,730400.0],["2014-02-13",21.2109,21.5537,21.2109,21.5292,996400.0],["2014-02-14",21.4619,21.8475,21.3946,21.8475,776200.0],["2014-02-18",21.8353,22.0189,21.7741,22.0189,985500.0],["2014-02-19",21.8659,22.0924,21.768,21.7802,805900.0],["2014-02-20",21.7802,22.1903,21.719,22.1414,918200.0],["2014-02-21",22.1352,22.3801,22.0067,22.2638,1677800.0],["2014-02-24",22.276,22.4352,22.0128,22.0189,1185700.0],["2014-02-25",21.8843,22.3128,21.6823,22.172,1385600.0],["2014-02-26",22.7229,22.827,22.0312,22.0618,1456200.0],["2014-02-27",22.0251,22.2087,21.9761,22.0373,863200.0],["2014-02-28",22.0373,22.1965,21.9516,22.0373,842300.0],["2014-03-03",21.8292,21.9516,21.7129,21.768,688000.0],["2014-03-04",21.97,22.0985,21.8353,21.921,909500.0],["2014-03-05",21.8843,21.9026,21.5966,21.7741,869100.0],["2014-03-06",21.7802,21.7924,21.6394,21.7374,723900.0],["2014-03-07",21.7618,21.7925,21.5354,21.719,675100.0],["2014-03-10",21.7129,21.768,21.6149,21.7129,657900.0],["2014-03-11",21.768,21.7863,21.5904,21.6761,753200.0],["2014-03-12",21.6517,21.8659,21.6394,21.8475,830000.0],["2014-03-13",21.8904,22.3005,21.8537,22.1046,1493100.0],["2014-03-14",22.0863,22.3434,22.074,22.2148,990700.0],["2014-03-17",22.325,22.4719,22.2087,22.4658,730100.0],["2014-03-18",22.4291,22.4964,22.3005,22.3924,902300.0],["2014-03-19",22.3556,22.3556,22.0434,22.0802,944900.0],["2014-03-20",22.0189,22.0373,21.7863,21.9577,505900.0],["2014-03-21",22.1108,22.4107,22.0128,22.0251,1605000.0],["2014-03-24",22.0924,22.2516,21.8659,22.074,679300.0],["2014-03-25",22.1291,22.2148,21.9455,22.2148,857800.0],["2014-03-26",22.2393,22.3617,22.0312,22.0557,607200.0],["2014-03-27",22.0434,22.1475,21.9455,22.123,811800.0],["2014-03-28",22.1475,22.3066,22.074,22.276,690500.0],["2014-03-31",22.3679,22.6005,22.3434,22.5025,635500.0],["2014-04-01",22.4842,22.7719,22.3801,22.4719,1869200.0],["2014-04-02",22.4719,22.4719,22.2638,22.3373,1332300.0],["2014-04-03",22.3679,22.5148,22.2638,22.3005,745400.0],["2014-04-04",22.3679,22.6066,22.1965,22.2087,1319800.0],["2014-04-07",22.1597,22.2944,21.67,21.7006,1533900.0],["2014-04-08",21.6914,22.2581,21.5189,22.1657,1872100.0],["2014-04-09",22.1904,22.3875,22.0672,22.3814,1813700.0],["2014-04-10",22.3752,22.6278,22.1534,22.2582,931300.0],["2014-04-11",22.1904,22.6155,22.1904,22.3752,1567400.0],["2014-04-14",22.4553,22.5292,22.1473,22.3259,916400.0],["2014-04-15",22.4738,22.6032,22.3567,22.5662,1218300.0],["2014-04-16",22.6278,22.6524,22.4676,22.6463,871600.0],["2014-04-17",22.6093,22.714,22.4491,22.4553,682700.0],["2014-04-21",22.5231,22.6524,22.3506,22.4676,535200.0],["2014-04-22",22.5169,22.7695,22.4923,22.7325,734300.0],["2014-04-23",22.7387,22.9605,22.7202,22.751,671200.0],["2014-04-24",22.7941,23.0159,22.6586,22.8742,627500.0],["2014-04-25",22.8865,22.9728,22.7695,22.8681,900900.0],["2014-04-28",22.905,23.0159,22.7079,22.9173,676500.0],["2014-04-29",22.9974,23.0652,22.6216,22.6832,912400.0],["2014-04-30",22.714,23.0344,22.6093,22.9974,1427800.0],["2014-05-01",23.0406,23.0406,22.3567,22.7633,1468200.0],["2014-05-02",22.8311,22.9913,22.3382,22.3629,846400.0],["2014-05-05",22.2458,22.5662,22.1411,22.5231,795600.0],["2014-05-06",22.3629,22.4368,22.2397,22.289,875200.0],["2014-05-07",22.3074,22.5046,22.2705,22.5046,874600.0],["2014-05-08",22.6155,22.9297,22.5477,22.6093,1371700.0],["2014-05-09",22.5662,22.6032,22.215,22.2705,823900.0],["2014-05-12",22.3198,22.4122,22.1165,22.1165,765600.0],["2014-05-13",22.1165,22.3691,22.0672,22.1226,820600.0],["2014-05-14",22.1165,22.369,22.0056,22.2089,510200.0],["2014-05-15",22.1842,22.2212,21.9563,22.0117,966000.0],["2014-05-16",21.9871,21.9933,21.8269,21.9563,648500.0],["2014-05-19",21.8762,21.944,21.6544,21.6975,729800.0],["2014-05-20",21.6667,21.7776,21.5928,21.7222,697800.0],["2014-05-21",21.8516,22.1165,21.7715,21.7776,1435200.0],["2014-05-22",21.7407,22.2027,21.7099,22.1781,1321900.0],["2014-05-23",22.061,22.2089,21.9871,22.098,858200.0],["2014-05-27",22.1965,22.3998,22.0672,22.2828,1190900.0],["2014-05-28",22.2582,22.56,22.1781,22.5231,1107500.0],["2014-05-29",22.5231,22.5908,22.3875,22.5292,455600.0],["2014-05-30",22.5046,22.6463,22.4923,22.6278,741900.0],["2014-06-02",22.6216,22.6648,22.5046,22.5662,463600.0],["2014-06-03",22.5107,22.6155,22.443,22.5169,543100.0],["2014-06-04",22.4122,22.5477,22.3875,22.5354,1105800.0],["2014-06-05",22.6216,22.7695,21.7592,22.7325,631800.0],["2014-06-06",22.788,22.9358,22.7325,22.751,530500.0],["2014-06-09",22.7079,22.8496,22.597,22.634,418600.0],["2014-06-10",22.597,22.6709,22.4923,22.5107,413300.0],["2014-06-11",22.4738,22.5477,22.3136,22.3259,459400.0],["2014-06-12",22.2705,22.3629,22.1165,22.3444,589200.0],["2014-06-13",22.3382,22.4861,22.1719,22.369,388000.0],["2014-06-16",22.3937,22.7757,22.3321,22.6709,731300.0],["2014-06-17",22.634,22.714,22.4553,22.5354,1020300.0],["2014-06-18",22.5785,22.8311,22.5785,22.8249,652200.0],["2014-06-19",22.8557,23.1022,22.8372,23.096,748400.0],["2014-06-20",23.0714,23.1699,23.0097,23.0529,777000.0],["2014-06-23",23.0529,23.1822,23.0344,23.1391,753300.0],["2014-06-24",23.1206,23.3794,23.1145,23.3055,893100.0],["2014-06-25",23.2746,23.4656,23.2254,23.4163,729100.0],["2014-06-26",23.3486,23.6443,23.3301,23.632,868400.0],["2014-06-27",23.6073,23.9092,23.595,23.8229,2340600.0],["2014-06-30",23.8106,24.0879,23.7121,24.0755,1186400.0],["2014-07-01",24.057,24.1987,23.9215,24.0755,1593900.0],["2014-07-02",23.9708,23.9831,23.4841,23.6012,1061500.0],["2014-07-03",23.5334,23.7613,23.2254,23.4471,573100.0],["2014-07-07",23.404,23.5457,23.2931,23.404,704700.0],["2014-07-08",23.2956,23.5001,23.2212,23.3328,643400.0],["2014-07-09",23.3142,23.4071,23.0911,23.215,496800.0],["2014-07-10",23.0725,23.3637,23.0725,23.3451,446400.0],["2014-07-11",23.3451,23.3947,23.0601,23.1902,651000.0],["2014-07-14",23.4753,23.4753,23.1158,23.122,986000.0],["2014-07-15",23.0849,23.2894,23.0353,23.2212,463000.0],["2014-07-16",23.2894,23.2894,22.9609,23.1592,918600.0],["2014-07-17",23.0291,23.3885,22.9981,23.0229,831100.0],["2014-07-18",23.1344,23.4133,23.0539,23.3823,724000.0],["2014-07-21",23.3451,23.3451,23.2088,23.3266,442700.0],["2014-07-22",23.4505,23.4939,23.3266,23.3328,518400.0],["2014-07-23",23.3328,23.3328,23.2274,23.246,360700.0],["2014-07-24",23.2026,23.3142,23.1468,23.1902,718000.0],["2014-07-25",23.1716,23.2212,22.8928,22.9114,578300.0],["2014-07-28",22.9547,23.3018,22.9113,23.246,1293500.0],["2014-07-29",23.2584,23.3637,23.1468,23.1592,1209500.0],["2014-07-30",23.2088,23.2832,22.8308,22.837,952900.0],["2014-07-31",22.775,22.7874,22.2792,22.2792,922200.0],["2014-08-01",22.2854,22.4713,22.1181,22.3536,1470500.0],["2014-08-04",22.3846,22.3846,21.9322,22.3536,1032900.0],["2014-08-05",22.2854,22.428,22.0189,22.0933,661200.0],["2014-08-06",22.0809,22.0809,21.7463,21.771,993300.0],["2014-08-07",21.9074,22.1801,21.6347,21.6843,1751200.0],["2014-08-08",21.6657,21.9508,21.6161,21.8764,2683200.0],["2014-08-11",21.9818,22.2606,21.8268,21.9879,1158100.0],["2014-08-12",21.957,22.1491,21.8454,22.0189,622600.0],["2014-08-13",22.0561,22.2544,21.957,22.1925,766200.0],["2014-08-14",22.2544,22.3722,22.1801,22.1925,1025100.0],["2014-08-15",22.3102,22.5395,22.273,22.3598,1509600.0],["2014-08-18",22.5085,22.5643,22.2173,22.2544,1067600.0],["2014-08-19",22.2916,22.5953,22.273,22.5953,1379700.0],["2014-08-20",22.5643,22.7812,22.5581,22.7564,881200.0],["2014-08-21",22.7688,22.8432,22.6758,22.775,454700.0],["2014-08-22",22.7378,22.868,22.6015,22.7564,575000.0],["2014-08-25",22.7626,22.9299,22.744,22.8556,531400.0],["2014-08-26",22.8742,22.9857,22.6325,22.6573,394000.0],["2014-08-27",22.7006,22.9485,22.682,22.9423,555500.0],["2014-08-28",22.8804,23.0849,22.868,23.0601,323200.0],["2014-08-29",23.0601,23.3018,23.0601,23.2522,581000.0],["2014-09-02",23.2088,23.3637,22.837,22.9485,1161300.0],["2014-09-03",23.0415,23.1778,23.0415,23.1035,414200.0],["2014-09-04",23.0539,23.2274,23.0539,23.2274,1176400.0],["2014-09-05",23.2212,23.3761,23.1964,23.3575,612900.0],["2014-09-08",23.308,23.4009,23.0043,23.1282,497500.0],["2014-09-09",23.0415,23.0601,22.8432,22.8866,430200.0],["2014-09-10",22.868,22.9485,22.7254,22.7688,407700.0],["2014-09-11",22.6882,22.9671,22.6758,22.9237,518000.0],["2014-09-12",22.8494,22.8494,22.4218,22.4465,769600.0],["2014-09-15",22.5085,22.6387,22.4403,22.4961,408000.0],["2014-09-16",22.5085,22.7192,22.4899,22.6015,853700.0],["2014-09-17",22.6325,22.6882,22.4094,22.4713,645000.0],["2014-09-18",22.4899,22.6077,22.2482,22.2792,514100.0],["2014-09-19",22.3102,22.5457,22.304,22.4713,1912500.0],["2014-09-22",22.4094,22.4713,22.1739,22.1739,1059700.0],["2014-09-23",22.0871,22.1677,21.9941,22.0003,852000.0],["2014-09-24",22.0375,22.6139,21.7834,22.5333,2151700.0],["2014-09-25",22.7068,22.8989,22.6634,22.8246,2049900.0],["2014-09-26",22.806,23.0415,22.5953,22.8989,1338800.0],["2014-09-29",22.7316,23.0167,22.7068,22.9919,1016600.0],["2014-09-30",23.0229,23.122,22.8246,22.9981,1255900.0],["2014-10-01",22.9733,23.246,22.8308,22.837,1289000.0],["2014-10-02",22.8742,23.0043,22.7192,22.7998,730500.0],["2014-10-03",22.9361,23.0415,22.6882,23.0105,519200.0],["2014-10-06",23.2522,23.277,22.9113,23.0539,941000.0],["2014-10-07",22.9361,23.1902,22.9052,22.9114,1237700.0],["2014-10-08",22.98,23.2233,22.824,23.1672,1455100.0],["2014-10-09",23.0985,23.2607,22.4933,22.4933,1114900.0],["2014-10-10",22.5432,22.7866,22.2687,22.3498,1159200.0],["2014-10-13",22.3373,22.5183,21.9442,21.9629,1827000.0],["2014-10-14",22.0815,22.0815,21.4139,21.7009,3393200.0],["2014-10-15",21.5324,21.5636,20.6277,21.1705,3955500.0],["2014-10-16",20.7774,21.5636,20.6901,21.495,2402200.0],["2014-10-17",21.7071,22.2312,21.4263,22.2125,2119300.0],["2014-10-20",22.2188,22.6243,22.1813,22.5994,1951700.0],["2014-10-21",22.6618,22.9363,22.5744,22.8552,1024900.0],["2014-10-22",22.8115,23.0299,22.7866,22.8365,1165600.0],["2014-10-23",22.9987,23.136,22.8989,23.0174,938500.0],["2014-10-24",23.0236,23.1484,22.9176,22.9737,788900.0],["2014-10-27",22.9675,23.1984,22.9488,23.0549,902100.0],["2014-10-28",23.1235,23.1984,22.9301,23.1048,2125400.0],["2014-10-29",23.0923,23.1984,22.693,22.9238,1456700.0],["2014-10-30",22.955,23.242,22.8115,23.2233,1106400.0],["2014-10-31",23.3543,23.3918,23.111,23.267,1031800.0],["2014-11-03",23.2982,23.5291,23.2483,23.292,1375800.0],["2014-11-04",23.3294,23.423,22.9425,23.1235,1105300.0],["2014-11-05",23.2296,23.3793,22.799,23.3481,1149800.0],["2014-11-06",23.4043,23.4043,23.0112,23.292,1906000.0],["2014-11-07",23.2545,23.5478,23.2108,23.5353,1123200.0],["2014-11-10",23.5353,23.6289,23.4667,23.6039,986400.0],["2014-11-11",23.6289,23.6476,23.4667,23.5665,492100.0],["2014-11-12",23.3731,23.4292,23.2233,23.3543,820800.0],["2014-11-13",23.3232,23.4791,22.693,22.7304,1199800.0],["2014-11-14",22.6805,22.824,22.643,22.6805,840000.0],["2014-11-17",22.6306,22.9301,22.5806,22.8926,653400.0],["2014-11-18",22.8864,23.1859,22.8177,23.0611,1032100.0],["2014-11-19",23.0049,23.2358,22.8677,23.0923,733600.0],["2014-11-20",23.0049,23.1172,22.8926,22.9613,552900.0],["2014-11-21",23.1672,23.2795,22.8178,23.0424,520200.0],["2014-11-24",23.1172,23.1172,22.7866,22.8365,495300.0],["2014-11-25",22.8552,22.8552,22.6368,22.7865,684400.0],["2014-11-26",22.7741,22.8115,22.5432,22.5744,833500.0],["2014-11-28",22.5495,22.6368,22.2375,22.2687,938900.0],["2014-12-01",22.2125,22.2125,21.6759,21.9193,1765800.0],["2014-12-02",21.9629,22.3061,21.7945,22.225,991700.0],["2014-12-03",22.2125,22.356,22.1065,22.2188,1071800.0],["2014-12-04",22.2125,22.2874,22.0316,22.1002,1083400.0],["2014-12-05",21.9879,22.1688,21.8132,22.1688,1281600.0],["2014-12-08",22.1564,22.4746,22.0565,22.2,1581800.0],["2014-12-09",22.0066,22.3748,22.0066,22.3498,1114400.0],["2014-12-10",22.3061,22.4559,21.6946,21.7258,1570200.0],["2014-12-11",21.8444,22.1626,21.7134,21.7383,1194200.0],["2014-12-12",21.626,21.7134,21.4014,21.4139,1513800.0],["2014-12-15",21.2891,21.4201,20.5279,20.7275,2836900.0],["2014-12-16",20.7275,21.1643,20.4967,20.8336,2045700.0],["2014-12-17",20.9334,21.4887,20.8523,21.4263,1189900.0],["2014-12-18",21.6011,21.8569,21.5012,21.8506,989800.0],["2014-12-19",21.6884,21.8444,21.4887,21.7196,1785200.0],["2014-12-22",21.7258,21.8444,21.5262,21.8319,718400.0],["2014-12-23",21.9068,21.9505,21.7945,21.8756,1071900.0],["2014-12-24",21.8257,22.2375,21.807,22.1189,339100.0],["2014-12-26",22.2188,22.5245,22.2188,22.3872,492700.0],["2014-12-29",22.3997,22.8989,22.3997,22.8801,868500.0],["2014-12-30",22.8427,22.8427,22.3498,22.356,929100.0],["2014-12-31",22.3997,22.4746,22.1252,22.1377,1052400.0],["2015-01-02",22.2188,22.2624,21.9817,22.2312,1325600.0],["2015-01-05",22.1376,22.1813,21.8319,21.9629,1280100.0],["2015-01-06",22.0503,22.0877,21.5636,21.6572,2242000.0],["2015-01-07",21.7578,22.2228,21.6384,21.9652,1830100.0],["2015-01-08",22.0217,22.3422,22.0217,22.248,945300.0],["2015-01-09",22.3234,22.3234,21.6258,21.6383,1058700.0],["2015-01-12",21.5252,21.7326,21.2801,21.3744,1800300.0],["2015-01-13",21.4812,21.6824,21.1544,21.299,1242600.0],["2015-01-14",21.1167,21.387,21.0162,21.3493,1297300.0],["2015-01-15",21.4687,21.72,21.3995,21.6195,1373000.0],["2015-01-16",21.6321,22.0406,21.5881,22.0154,741000.0],["2015-01-20",22.028,22.1223,21.8206,22.0594,868400.0],["2015-01-21",22.0783,22.3108,21.8772,22.2983,667900.0],["2015-01-22",22.3108,22.5748,22.1977,22.4302,1246000.0],["2015-01-23",22.4302,22.5559,22.3108,22.4365,775200.0],["2015-01-26",22.4365,22.5434,22.0783,22.5371,1334800.0],["2015-01-27",22.4679,22.9016,22.4239,22.7508,1374200.0],["2015-01-28",22.7256,22.9267,22.4742,22.5308,1118700.0],["2015-01-29",22.5936,22.6879,22.336,22.6062,859700.0],["2015-01-30",22.4742,22.5496,22.0783,22.1097,1047900.0],["2015-02-02",22.116,22.3611,21.9589,22.2668,1274600.0],["2015-02-03",22.3108,22.4679,22.1097,22.3422,1564000.0],["2015-02-04",22.2354,22.3045,21.8897,21.9463,1119200.0],["2015-02-05",22.0343,22.1223,21.8332,22.0406,1031600.0],["2015-02-06",22.028,22.116,20.9722,21.1419,1329300.0],["2015-02-09",21.1167,21.3053,20.8716,20.9533,1542700.0],["2015-02-10",20.9847,21.2676,20.9219,21.2298,1032100.0],["2015-02-11",21.1167,21.1167,20.7648,20.8967,1638300.0],["2015-02-12",20.9596,21.2676,20.8968,21.211,1595400.0],["2015-02-13",21.1419,21.211,20.8088,20.9533,1274300.0],["2015-02-17",20.8968,20.991,20.6894,20.947,1392300.0],["2015-02-18",20.9282,21.3744,20.8465,21.299,1056600.0],["2015-02-19",21.2361,21.4812,21.1041,21.3178,1518000.0],["2015-02-20",21.3241,21.4184,21.0287,21.3995,1283500.0],["2015-02-23",21.4058,21.4058,21.1167,21.2801,865600.0],["2015-02-24",21.2613,21.4938,21.2424,21.4184,844800.0],["2015-02-25",21.3681,21.4561,21.1733,21.2487,1255400.0],["2015-02-26",21.4372,21.7263,20.5637,20.57,1742500.0],["2015-02-27",20.5511,20.5888,20.1866,20.4317,1867400.0],["2015-03-02",20.3688,20.4191,19.9226,19.9855,1774900.0],["2015-03-03",19.9855,20.3814,19.8409,20.3751,2215900.0],["2015-03-04",20.2871,20.2871,19.8221,19.9352,1206100.0],["2015-03-05",19.9352,20.3374,19.9101,20.2494,1809700.0],["2015-03-06",20.0169,20.1363,19.7969,19.8975,879300.0],["2015-03-09",19.954,20.1049,19.8912,19.9038,1823600.0],["2015-03-10",19.9038,20.0232,19.7089,19.7215,1282500.0],["2015-03-11",19.7781,19.8598,19.4575,19.6021,1542100.0],["2015-03-12",19.6901,19.8598,19.6272,19.7906,1293400.0],["2015-03-13",19.7969,19.7969,19.3696,19.6335,1239000.0],["2015-03-16",19.7592,19.9855,19.6021,19.7969,1028700.0],["2015-03-17",19.7341,19.8661,19.6398,19.7529,928700.0],["2015-03-18",19.7467,20.4443,19.6461,20.2934,770900.0],["2015-03-19",20.1803,20.3437,19.9478,19.9603,608200.0],["2015-03-20",20.0295,20.4505,20.0169,20.394,2858900.0],["2015-03-23",20.394,20.4883,20.2683,20.2934,755400.0],["2015-03-24",20.2871,20.438,19.9666,20.0546,713600.0],["2015-03-25",20.0923,20.1803,19.7844,19.7969,1118500.0],["2015-03-26",19.8221,19.9352,19.6712,19.6775,739800.0],["2015-03-27",19.6901,19.9038,19.6272,19.8095,923300.0],["2015-03-30",19.8598,20.13,19.8346,20.0169,1047900.0],["2015-03-31",19.9729,20.1174,19.7906,19.8661,1462000.0],["2015-04-01",19.8346,20.0546,19.7655,20.0043,829800.0],["2015-04-02",20.0043,20.1991,20.0043,20.1174,1121600.0],["2015-04-06",20.1426,20.4191,20.1426,20.3248,1413700.0],["2015-04-07",20.306,20.35,20.0483,20.0546,1323700.0],["2015-04-08",20.1116,20.156,19.8519,20.0293,1057400.0],["2015-04-09",20.0039,20.0546,19.8962,20.0293,942000.0],["2015-04-10",20.0546,20.384,20.0039,20.3143,956300.0],["2015-04-13",20.1496,20.365,20.1496,20.2383,1679600.0],["2015-04-14",20.2763,20.4347,20.1813,20.403,952500.0],["2015-04-15",20.498,20.8591,20.4537,20.574,1993100.0],["2015-04-16",20.5423,20.593,20.2256,20.403,1356600.0],["2015-04-17",20.3396,20.7007,20.3333,20.6944,1486900.0],["2015-04-20",20.745,21.0364,20.6944,20.8147,817200.0],["2015-04-21",20.8591,20.9668,20.479,20.5297,1148900.0],["2015-04-22",20.5423,20.5803,20.365,20.4727,703200.0],["2015-04-23",20.46,20.669,20.4157,20.5423,736200.0],["2015-04-24",20.574,20.6627,20.4537,20.555,819000.0],["2015-04-27",20.631,20.631,20.2763,20.308,1250900.0],["2015-04-28",20.27,20.555,20.2066,20.536,794900.0],["2015-04-29",20.3967,20.7894,20.2763,20.7831,1308700.0],["2015-04-30",20.745,20.8717,20.5423,20.7007,1712800.0],["2015-05-01",20.7007,20.8211,20.3967,20.5043,794500.0],["2015-05-04",20.441,20.7577,20.441,20.65,781700.0],["2015-05-05",20.5994,20.6627,20.2256,20.2763,1059300.0],["2015-05-06",20.3016,20.346,20.1623,20.27,1596500.0],["2015-05-07",20.4157,20.5107,20.1813,20.2446,1363600.0],["2015-05-08",20.384,20.422,20.1306,20.2446,1443000.0],["2015-05-11",20.194,20.3523,20.0799,20.1559,1086700.0],["2015-05-12",20.0863,20.1179,19.7696,19.7886,1600400.0],["2015-05-13",19.8709,20.0039,19.6872,19.7695,1017900.0],["2015-05-14",19.8582,20.1179,19.8329,20.0926,583400.0],["2015-05-15",20.0926,20.3143,19.9849,20.2636,1011400.0],["2015-05-18",20.194,20.3776,20.1243,20.2953,604900.0],["2015-05-19",20.2256,20.289,20.0673,20.1496,581600.0],["2015-05-20",20.1433,20.232,20.0736,20.1623,710600.0],["2015-05-21",20.1306,20.2636,20.0103,20.0926,856300.0],["2015-05-22",20.0863,20.0863,19.9216,20.0166,780600.0],["2015-05-26",19.9976,20.0356,19.7189,19.7822,1060600.0],["2015-05-27",19.8709,19.9596,19.7886,19.9216,902400.0],["2015-05-28",19.9216,19.9976,19.8329,19.9722,893200.0],["2015-05-29",19.9849,20.0609,19.8836,19.9533,1120600.0],["2015-06-01",19.9532,20.0293,19.7886,19.8266,1395800.0],["2015-06-02",19.7315,19.7315,19.3261,19.3515,1572200.0],["2015-06-03",19.3325,19.4338,19.1805,19.1995,1533600.0],["2015-06-04",19.1298,19.2755,18.9334,18.9778,1242200.0],["2015-06-05",18.8384,19.0791,18.7244,19.0284,1152300.0],["2015-06-08",18.9841,18.9841,18.7751,18.8574,856400.0],["2015-06-09",18.7687,18.8954,18.4077,18.4647,2368900.0],["2015-06-10",18.585,18.7497,18.509,18.528,1622700.0],["2015-06-11",18.6294,18.7117,18.5027,18.6547,1506800.0],["2015-06-12",18.6167,18.6484,18.4203,18.4647,618000.0],["2015-06-15",18.4077,18.4837,18.243,18.3443,1305000.0],["2015-06-16",18.3,18.4647,18.2493,18.4393,752000.0],["2015-06-17",18.4457,18.642,18.4203,18.5597,884100.0],["2015-06-18",18.5597,18.7941,18.5534,18.6864,793500.0],["2015-06-19",18.6991,18.7687,18.5407,18.547,1127500.0],["2015-06-22",18.6357,18.68,18.4773,18.6547,731500.0],["2015-06-23",18.6294,18.7181,18.4013,18.5217,796200.0],["2015-06-24",18.471,18.5787,18.4077,18.4203,997800.0],["2015-06-25",18.4267,18.5534,18.1226,18.148,592600.0],["2015-06-26",18.1036,18.3507,18.0213,18.338,1558700.0],["2015-06-29",18.281,18.452,18.1543,18.1733,971200.0],["2015-06-30",18.224,18.3063,17.9136,18.0973,1433400.0],["2015-07-01",18.1289,18.2113,18.0213,18.167,1093300.0],["2015-07-02",18.262,18.5977,18.205,18.528,1167300.0],["2015-07-06",18.471,18.566,18.243,18.4457,1210500.0],["2015-07-07",18.5217,18.7814,18.4583,18.7497,952300.0],["2015-07-08",18.7114,18.7306,18.4942,18.5197,934200.0],["2015-07-09",18.6028,18.6986,18.3025,18.3025,646600.0],["2015-07-10",18.3409,18.5261,18.2706,18.3728,558900.0],["2015-07-13",18.392,18.5197,18.3409,18.4303,865800.0],["2015-07-14",18.4303,18.507,18.3153,18.3536,841200.0],["2015-07-15",18.3409,18.5197,18.2195,18.475,1381800.0],["2015-07-16",18.5006,18.7242,18.4686,18.705,1206300.0],["2015-07-17",18.6667,18.7178,18.245,18.2834,744200.0],["2015-07-20",18.2578,18.2642,18.0214,18.1492,610900.0],["2015-07-21",18.0917,18.2003,17.9065,17.9512,625700.0],["2015-07-22",17.9256,18.0981,17.8937,17.9448,1005100.0],["2015-07-23",17.9448,17.9448,17.6126,17.7659,873400.0],["2015-07-24",17.7979,17.8298,17.6893,17.7787,846900.0],["2015-07-27",17.7787,18.1939,17.7723,18.1364,958400.0],["2015-07-28",18.0789,18.5006,18.0151,18.4047,1330400.0],["2015-07-29",18.3409,18.6092,18.2578,18.59,836100.0],["2015-07-30",18.4942,18.9158,18.4622,18.8136,1390400.0],["2015-07-31",18.9414,19.05,18.8775,19.0116,1280400.0],["2015-08-03",19.0116,19.0436,18.8903,18.9925,1173200.0],["2015-08-04",18.9733,18.9925,18.6667,18.7497,1261500.0],["2015-08-05",18.7753,18.9797,18.7497,18.8455,1575300.0],["2015-08-06",18.6283,18.8072,18.2642,18.8008,924800.0],["2015-08-07",18.7753,19.1969,18.6794,19.1266,992000.0],["2015-08-10",19.1266,19.446,19.0627,19.3374,1113600.0],["2015-08-11",19.2608,19.4524,19.248,19.4077,1060300.0],["2015-08-12",19.3055,19.7207,19.1969,19.676,1065200.0],["2015-08-13",19.6313,19.676,19.4972,19.6121,1068800.0],["2015-08-14",19.5163,19.823,19.5163,19.8102,550200.0],["2015-08-17",19.7399,20.136,19.7399,20.0913,1495500.0],["2015-08-18",19.9827,20.1104,19.7974,19.8485,1016800.0],["2015-08-19",19.7719,19.8868,19.5994,19.7719,1190700.0],["2015-08-20",19.6633,19.8166,19.4333,19.4524,1353100.0],["2015-08-21",19.2608,19.4908,19.1075,19.1139,1088100.0],["2015-08-24",18.2003,18.7625,17.9448,18.1748,2250500.0],["2015-08-25",18.4622,18.5708,17.5295,17.5359,2676700.0],["2015-08-26",17.8042,17.817,17.3379,17.6509,1418700.0],["2015-08-27",17.7595,18.2514,17.7595,18.2323,1351600.0],["2015-08-28",18.2195,18.2961,17.9703,18.162,1179500.0],["2015-08-31",18.1045,18.1109,17.6701,17.9128,1884900.0],["2015-09-01",17.5807,17.6573,17.2804,17.3698,1646200.0],["2015-09-02",17.5551,17.5615,16.961,17.1079,1985700.0],["2015-09-03",17.1526,17.4657,17.1271,17.3762,1085600.0],["2015-09-04",17.2101,17.2421,16.9993,17.0568,946500.0],["2015-09-08",17.2868,17.4529,17.2549,17.4465,934400.0],["2015-09-09",17.4976,17.5679,17.159,17.1846,1248200.0],["2015-09-10",17.1654,17.3379,16.9993,17.0504,985600.0],["2015-09-11",17.0185,17.191,16.929,17.191,737300.0],["2015-09-14",17.2101,17.2485,17.1207,17.1526,590600.0],["2015-09-15",17.1846,17.306,17.0057,17.2932,856300.0],["2015-09-16",17.3507,17.5998,17.2996,17.5679,1261100.0],["2015-09-17",17.5423,17.9192,17.5104,17.6573,935000.0],["2015-09-18",17.4976,17.6509,17.3443,17.389,1243100.0],["2015-09-21",17.4784,17.6829,17.4337,17.4657,631800.0],["2015-09-22",17.3635,17.4593,17.1143,17.1207,1158500.0],["2015-09-23",17.1015,17.2165,17.0376,17.1015,820100.0],["2015-09-24",17.0185,17.3123,16.9865,17.2676,1184100.0],["2015-09-25",17.3507,17.5296,17.191,17.2932,1061100.0],["2015-09-28",17.2549,17.3762,17.0568,17.076,1023000.0],["2015-09-29",17.1271,17.2676,16.8907,16.9546,1274100.0],["2015-09-30",17.0696,17.504,17.0313,17.4784,1550400.0],["2015-10-01",17.4976,17.619,17.0696,17.2868,1884200.0],["2015-10-02",17.3507,17.7148,17.2293,17.7148,911200.0],["2015-10-05",17.8234,18.0534,17.7531,17.9001,1409600.0],["2015-10-06",17.8873,18.1109,17.8234,17.8681,1304900.0],["2015-10-07",17.9617,18.2262,17.9359,18.0068,1219200.0],["2015-10-08",18.0133,18.3617,17.923,18.3101,771500.0],["2015-10-09",18.3359,18.4198,18.1746,18.3294,1007600.0],["2015-10-12",18.4133,18.5875,18.2843,18.3165,867100.0],["2015-10-13",18.2972,18.5036,18.2778,18.3359,1086300.0],["2015-10-14",18.381,18.4907,18.3036,18.4004,798900.0],["2015-10-15",18.4456,18.6843,18.3488,18.6133,844000.0],["2015-10-16",18.7036,18.7552,18.5746,18.6133,822600.0],["2015-10-19",18.5036,18.6327,18.3746,18.6327,1301100.0],["2015-10-20",18.581,18.7746,18.523,18.6585,657700.0],["2015-10-21",18.7036,18.8198,18.5746,18.594,793100.0],["2015-10-22",18.6649,18.9682,18.6327,18.8649,774100.0],["2015-10-23",18.8972,18.9488,18.5423,18.5746,893000.0],["2015-10-26",18.5746,18.7165,18.3359,18.523,889400.0],["2015-10-27",18.4649,18.5165,18.2133,18.3294,882600.0],["2015-10-28",18.323,18.4843,18.0004,18.3423,1353000.0],["2015-10-29",18.2198,18.4004,18.123,18.3746,898900.0],["2015-10-30",18.3939,18.5746,18.2585,18.3939,1009100.0],["2015-11-02",18.4069,18.4907,18.1488,18.1939,1268000.0],["2015-11-03",18.1488,18.3746,18.1101,18.3294,2249300.0],["2015-11-04",18.3746,18.4262,18.2391,18.3294,1829200.0],["2015-11-05",18.2133,18.4649,17.6649,17.7294,1688200.0],["2015-11-06",17.3617,17.4133,16.5552,16.8197,3348100.0],["2015-11-09",16.7358,16.91,16.581,16.8584,2167400.0],["2015-11-10",16.8649,17.2391,16.8649,17.0391,1713700.0],["2015-11-11",17.0971,17.181,16.9359,17.1681,854600.0],["2015-11-12",17.0391,17.2326,16.8262,16.8455,852200.0],["2015-11-13",16.8584,16.981,16.5875,16.6326,697900.0],["2015-11-16",16.6262,17.1552,16.581,17.1359,1255900.0],["2015-11-17",17.1294,17.1552,16.6778,16.7036,1032100.0],["2015-11-18",16.7359,16.8326,16.5681,16.7939,1390300.0],["2015-11-19",16.8262,17.0391,16.7939,16.9552,1208500.0],["2015-11-20",17.0391,17.1294,16.7488,16.8133,1352000.0],["2015-11-23",16.8133,16.9229,16.6649,16.7165,1417500.0],["2015-11-24",16.6391,16.6907,16.4197,16.6326,1747000.0],["2015-11-25",16.6713,16.7939,16.5358,16.6907,1076600.0],["2015-11-27",16.7359,16.7746,16.6197,16.7359,403000.0],["2015-11-30",16.7746,16.9488,16.6971,16.8455,1755400.0],["2015-12-01",16.9359,17.0197,16.581,16.7359,1782000.0],["2015-12-02",16.7165,16.7552,16.1681,16.2004,2247900.0],["2015-12-03",16.0326,16.1165,15.7874,15.852,3078300.0],["2015-12-04",16.1165,16.1616,15.8262,15.9681,1749500.0],["2015-12-07",15.8778,16.0584,15.8068,15.9745,1558400.0],["2015-12-08",15.9423,15.9939,15.7358,15.8842,1337100.0],["2015-12-09",15.8584,16.1358,15.7939,15.9681,1072100.0],["2015-12-10",15.981,16.0262,15.6971,15.7229,903500.0],["2015-12-11",15.6261,16.3165,15.581,16.0584,2315300.0],["2015-12-14",16.0842,16.1939,15.7745,15.9681,1212400.0],["2015-12-15",15.9487,16.1939,15.9036,16.0649,2381300.0],["2015-12-16",16.1229,16.4649,16.0649,16.4391,1497200.0],["2015-12-17",16.4649,16.5681,16.3681,16.4649,968500.0],["2015-12-18",16.4584,16.581,16.3681,16.4326,2394200.0],["2015-12-21",16.4842,16.8068,16.3229,16.7488,1869800.0],["2015-12-22",16.7875,17.0713,16.5939,17.0133,1476800.0],["2015-12-23",17.0972,17.4455,17.0972,17.3101,1341000.0],["2015-12-24",17.2649,17.3359,17.1294,17.2262,626100.0],["2015-12-28",17.1681,17.3488,17.0133,17.2778,950300.0],["2015-12-29",17.3423,17.4133,17.2326,17.2972,810900.0],["2015-12-30",17.3101,17.3552,17.1359,17.2004,624500.0],["2015-12-31",17.181,17.2455,16.8262,16.9617,1054600.0],["2016-01-04",16.9294,17.1036,16.7165,17.0907,1460800.0],["2016-01-05",17.0907,17.1101,16.5875,16.9359,1546100.0],["2016-01-06",16.8087,16.9782,16.7565,16.7891,1083500.0],["2016-01-07",16.5609,16.724,16.4175,16.4501,1254900.0],["2016-01-08",16.4827,16.7631,16.4175,16.6327,2077900.0],["2016-01-11",16.6457,16.7957,16.5023,16.5805,1608600.0],["2016-01-12",16.6783,16.7174,16.1306,16.3393,1113700.0],["2016-01-13",16.3588,16.4827,15.9611,16.0263,1850700.0],["2016-01-14",16.0589,16.5544,16.0263,16.3849,1358600.0],["2016-01-15",16.1371,16.3067,15.9415,16.3067,1539500.0],["2016-01-19",16.3914,16.5088,16.085,16.1632,2148700.0],["2016-01-20",16.0002,16.1306,15.2374,15.6612,1946600.0],["2016-01-21",15.6807,15.7525,15.4265,15.5569,1598100.0],["2016-01-22",15.772,16.1958,15.6742,16.1567,1726100.0],["2016-01-25",16.1306,16.1828,15.9024,16.0002,2747000.0],["2016-01-26",16.0524,16.574,16.0524,16.3588,2657300.0],["2016-01-27",16.3328,16.587,16.0459,16.1958,1521600.0],["2016-01-28",16.3523,16.4762,16.1567,16.4175,1442800.0],["2016-01-29",16.5675,17.1217,16.5218,17.1021,2289700.0],["2016-02-01",17.1282,17.4738,16.9587,17.402,1750400.0],["2016-02-02",17.2195,17.3694,17.0239,17.3629,1447800.0],["2016-02-03",17.4542,17.9171,17.2847,17.7867,1988200.0],["2016-02-04",17.7672,17.9562,17.6759,17.7672,1333700.0],["2016-02-05",17.7476,18.1323,17.5129,17.5585,3167000.0],["2016-02-08",17.5585,17.7606,17.0825,17.3107,1912900.0],["2016-02-09",17.1934,17.3238,17.0369,17.1347,1571400.0],["2016-02-10",17.1608,17.2195,16.7957,17.1086,1085000.0],["2016-02-11",16.9652,17.0565,16.7761,16.7891,1142600.0],["2016-02-12",16.7696,16.9261,16.6001,16.8935,1299800.0],["2016-02-16",16.9456,17.0956,16.8022,17.0891,1155500.0],["2016-02-17",17.1543,17.3694,16.9978,17.1021,1166900.0],["2016-02-18",17.1608,17.6042,17.0434,17.4868,1118800.0],["2016-02-19",17.4607,17.4868,17.1282,17.2456,995500.0],["2016-02-22",17.3499,17.5324,17.3499,17.4738,897000.0],["2016-02-23",17.3629,17.5194,17.1608,17.2977,1402700.0],["2016-02-24",17.1804,17.4672,17.1086,17.4281,2165100.0],["2016-02-25",17.4803,17.715,17.3694,17.5781,1794600.0],["2016-02-26",17.2521,17.3042,16.1632,16.3458,3045100.0],["2016-02-29",16.2936,16.4045,15.9024,16.2219,2800700.0],["2016-03-01",16.3262,16.5675,16.2154,16.4827,2621100.0],["2016-03-02",16.424,16.8674,16.1893,16.8478,2080400.0],["2016-03-03",16.887,17.0565,16.7761,16.9848,1523500.0],["2016-03-04",16.9,17.3042,16.8739,17.2521,1790300.0],["2016-03-07",17.2064,17.4542,17.1673,17.1999,1763500.0],["2016-03-08",17.1543,17.2782,16.7957,17.0826,1522900.0],["2016-03-09",17.1086,17.4216,17.0304,17.1999,1787000.0],["2016-03-10",17.2195,17.3564,16.9456,17.3238,1112700.0],["2016-03-11",17.4868,17.702,17.4151,17.6954,1759600.0],["2016-03-14",17.6954,17.7932,17.6302,17.7085,1660200.0],["2016-03-15",17.5846,17.9497,17.552,17.9106,1295500.0],["2016-03-16",17.8128,18.1258,17.715,18.0866,1098800.0],["2016-03-17",18.1258,18.4909,18.0606,18.4518,1222400.0],["2016-03-18",18.4127,18.5822,18.2823,18.3605,2402500.0],["2016-03-21",18.2888,18.5104,18.1649,18.367,1310000.0],["2016-03-22",18.2822,18.3931,18.1779,18.2105,1192700.0],["2016-03-23",18.1714,18.367,18.041,18.3148,1441300.0],["2016-03-24",18.2105,18.3344,18.0997,18.3148,1482700.0],["2016-03-28",18.3931,18.4909,18.2627,18.3409,904800.0],["2016-03-29",18.354,18.7191,18.2431,18.68,1934200.0],["2016-03-30",18.6669,18.7256,18.4322,18.6408,1489100.0],["2016-03-31",18.6408,18.7386,18.5365,18.6669,1338500.0],["2016-04-01",18.5756,18.8756,18.543,18.8756,1695700.0],["2016-04-04",18.9017,18.9017,18.5756,18.7256,1626900.0],["2016-04-05",18.6539,18.7191,18.2757,18.3474,1541300.0],["2016-04-06",18.3902,18.41,18.1137,18.2783,958700.0],["2016-04-07",18.219,18.3902,18.14,18.2059,852300.0],["2016-04-08",18.2783,18.6075,18.2783,18.5812,2241000.0],["2016-04-11",18.5088,18.6734,18.2849,18.3112,1490500.0],["2016-04-12",18.3178,18.5549,18.3112,18.489,635800.0],["2016-04-13",18.5944,18.5944,18.3244,18.489,793300.0],["2016-04-14",18.4561,18.4956,18.3376,18.4363,1013000.0],["2016-04-15",18.4561,18.6931,18.3705,18.6602,908600.0],["2016-04-18",18.6075,18.7458,18.4956,18.6997,779800.0],["2016-04-19",18.759,18.9104,18.6997,18.8907,1135200.0],["2016-04-20",18.8907,18.9236,18.5417,18.5483,1421000.0],["2016-04-21",18.4758,18.4758,17.9557,17.9754,854700.0],["2016-04-22",18.0084,18.2651,18.0084,18.2191,862100.0],["2016-04-25",18.1795,18.3771,18.1795,18.3705,1038900.0],["2016-04-26",18.4363,18.6668,18.4298,18.6668,1065000.0],["2016-04-27",18.6865,19.2462,18.6668,19.1343,1694100.0],["2016-04-28",18.8775,19.3713,18.8182,19.3252,1596400.0],["2016-04-29",19.2726,19.503,19.075,19.4833,1701900.0],["2016-05-02",19.4833,19.7335,19.3318,19.6149,2051300.0],["2016-05-03",19.6018,19.6545,19.075,19.3186,1853600.0],["2016-05-04",19.2857,19.7664,19.266,19.7005,1365400.0],["2016-05-05",19.3845,19.9903,19.3779,19.9376,1247500.0],["2016-05-06",19.8717,20.0232,19.6215,19.7137,986000.0],["2016-05-09",19.7532,19.8783,19.6347,19.8125,1117800.0],["2016-05-10",19.8586,20.1549,19.773,20.0956,949300.0],["2016-05-11",20.1219,20.3063,19.9903,20.2734,1007500.0],["2016-05-12",20.2602,20.4577,20.1614,20.4051,1085500.0],["2016-05-13",20.3919,20.4182,20.1483,20.2734,674100.0],["2016-05-16",20.2405,20.3195,20.1483,20.2536,652700.0],["2016-05-17",20.1746,20.2997,20.0824,20.2536,1326700.0],["2016-05-18",20.0561,20.2734,19.5557,19.6544,958600.0],["2016-05-19",19.503,19.9837,19.4569,19.9771,691400.0],["2016-05-20",20.0363,20.1483,19.931,20.1219,802100.0],["2016-05-23",20.1154,20.1549,19.8717,19.8915,1265300.0],["2016-05-24",19.9573,20.1614,19.8981,20.0495,1048700.0],["2016-05-25",20.0495,20.0758,19.9112,19.9573,1199600.0],["2016-05-26",19.9771,20.1483,19.8783,20.0758,2571500.0],["2016-05-27",20.1219,20.1812,19.852,19.9508,2459900.0],["2016-05-31",19.9573,20.1351,19.8586,19.8783,3812500.0],["2016-06-01",19.8981,20.0561,19.8125,20.0495,1717000.0],["2016-06-02",20.01,20.1746,19.9507,20.168,1051800.0],["2016-06-03",20.3656,20.5368,20.3524,20.3853,1133600.0],["2016-06-06",20.4117,20.675,20.4117,20.6026,1282600.0],["2016-06-07",20.6289,20.7343,20.4907,20.5368,828600.0],["2016-06-08",20.5631,20.6355,20.4907,20.517,1243000.0],["2016-06-09",20.5499,20.754,20.4248,20.7277,1407700.0],["2016-06-10",20.6684,20.787,20.28,20.3722,1143300.0],["2016-06-13",20.359,20.6289,20.2997,20.4248,1666600.0],["2016-06-14",20.4577,20.4577,20.1549,20.28,1374700.0],["2016-06-15",20.28,20.3458,20.1351,20.201,915300.0],["2016-06-16",20.1812,20.3787,20.1088,20.3656,856300.0],["2016-06-17",20.3129,20.438,20.2075,20.4248,1294400.0],["2016-06-20",20.5236,20.6092,20.359,20.4051,788200.0],["2016-06-21",20.3853,20.675,20.2668,20.5104,1195100.0],["2016-06-22",20.4775,20.4841,20.2734,20.2734,982200.0],["2016-06-23",20.3261,20.5697,20.2536,20.5697,1075200.0],["2016-06-24",20.1878,20.8396,20.1878,20.7145,2579700.0],["2016-06-27",20.675,20.8396,20.3392,20.4577,1705500.0],["2016-06-28",20.5433,20.7804,20.3261,20.7738,1453100.0],["2016-06-29",20.8989,21.0964,20.8462,21.0964,1059200.0],["2016-06-30",21.1096,21.5639,21.0569,21.5639,1969900.0],["2016-07-01",21.5968,21.7022,21.3005,21.4717,917200.0],["2016-07-05",21.4322,21.4783,21.261,21.4388,1178800.0],["2016-07-06",21.4156,21.5285,21.296,21.4687,1847300.0],["2016-07-07",21.3625,21.4621,21.0371,21.1234,978000.0],["2016-07-08",21.1035,21.4355,20.9839,21.4222,895100.0],["2016-07-11",21.3425,21.5417,21.1964,21.5085,1274900.0],["2016-07-12",21.3957,21.5617,21.3093,21.3359,769500.0],["2016-07-13",21.4953,21.5152,21.1832,21.316,1193400.0],["2016-07-14",20.9175,21.3425,20.9175,21.2894,925100.0],["2016-07-15",21.2828,21.4222,21.1101,21.2894,1184300.0],["2016-07-18",21.3425,21.3824,21.2562,21.3293,706400.0],["2016-07-19",21.3293,21.3359,21.1168,21.2496,602600.0],["2016-07-20",21.2496,21.3027,21.1101,21.2496,590100.0],["2016-07-21",21.1699,21.2761,21.1101,21.223,742400.0],["2016-07-22",21.1765,21.7476,21.1101,21.6945,922100.0],["2016-07-25",21.5949,21.6746,21.3625,21.389,590400.0],["2016-07-26",21.4222,21.5484,21.15,21.2562,659400.0],["2016-07-27",21.2363,21.2496,20.7847,20.9707,635400.0],["2016-07-28",20.9707,21.0238,20.8511,20.964,938300.0],["2016-07-29",20.9507,21.4222,20.9375,21.3625,1182400.0],["2016-08-01",21.316,21.4421,20.8246,20.8777,1520700.0],["2016-08-02",20.4195,20.8777,20.4195,20.5722,1082300.0],["2016-08-03",20.5922,20.6851,20.4129,20.6586,1312300.0],["2016-08-04",20.6187,20.8246,20.4461,20.7449,1255600.0],["2016-08-05",20.7382,20.7648,20.3265,20.4195,1087700.0],["2016-08-08",20.4726,20.7316,20.4461,20.6121,1129800.0],["2016-08-09",20.6121,20.7515,20.5191,20.632,761000.0],["2016-08-10",20.7316,20.7316,20.466,20.6718,1101000.0],["2016-08-11",20.7117,20.9242,20.6785,20.9242,747800.0],["2016-08-12",20.9707,21.0238,20.7648,20.7847,921800.0],["2016-08-15",20.8445,20.9242,20.4394,20.4593,771600.0],["2016-08-16",20.4129,20.4195,19.9945,20.0012,836900.0],["2016-08-17",19.9547,20.2203,19.8617,20.207,858100.0],["2016-08-18",20.2137,20.5523,20.1207,20.5523,660200.0],["2016-08-19",20.3863,20.7183,20.3597,20.7183,1194600.0],["2016-08-22",20.7383,21.0238,20.559,20.9773,1296500.0],["2016-08-23",21.057,21.1367,20.7648,20.7781,964200.0],["2016-08-24",20.7781,20.8246,20.6254,20.7582,478300.0],["2016-08-25",20.7449,20.8379,20.6586,20.6785,567600.0],["2016-08-26",20.7515,20.8976,20.2269,20.2469,544900.0],["2016-08-29",20.2867,20.559,20.2867,20.559,535900.0],["2016-08-30",20.5656,20.725,20.4129,20.5191,1228700.0],["2016-08-31",20.4926,20.6918,20.4328,20.6718,1246500.0],["2016-09-01",20.5988,20.6785,20.373,20.4394,684600.0],["2016-09-02",20.4859,20.8379,20.4593,20.8246,858600.0],["2016-09-06",20.964,21.1898,20.8777,21.1832,744200.0],["2016-09-07",21.1699,21.3492,20.8246,21.3359,1464100.0],["2016-09-08",21.2562,21.5949,21.2097,21.5617,1050900.0],["2016-09-09",21.2894,21.2961,20.7183,20.7183,1182800.0],["2016-09-12",20.6519,21.0238,20.6121,20.9375,1051500.0],["2016-09-13",20.8113,20.8843,20.3133,20.373,885800.0],["2016-09-14",20.4926,20.6386,20.3597,20.4859,840900.0],["2016-09-15",20.466,20.6851,20.373,20.6519,510400.0],["2016-09-16",20.5457,20.9375,20.3797,20.8777,1119800.0],["2016-09-19",21.0039,21.1632,20.9507,21.15,607200.0],["2016-09-20",21.2429,21.3957,21.1566,21.2562,659200.0],["2016-09-21",21.3293,21.8273,21.3293,21.7941,832700.0],["2016-09-22",21.8738,21.9468,21.7144,21.8937,873700.0],["2016-09-23",21.7875,21.8871,21.057,21.7011,712500.0],["2016-09-26",21.648,21.9402,21.6148,21.7875,715500.0],["2016-09-27",21.8339,21.98,21.555,21.5683,780600.0],["2016-09-28",21.6546,21.7609,21.389,21.7277,917800.0],["2016-09-29",21.7011,21.7011,21.2695,21.3226,989100.0],["2016-09-30",21.4421,21.4687,20.9175,20.9972,1627600.0],["2016-10-03",21.0238,21.0437,20.6652,20.8113,966300.0],["2016-10-04",20.8113,20.8113,20.1207,20.2402,1260000.0],["2016-10-05",20.3465,20.4062,20.1273,20.1672,1661200.0],["2016-10-06",20.1491,20.3704,19.968,20.1155,1008000.0],["2016-10-07",20.2564,20.357,19.8606,19.8673,822400.0],["2016-10-10",19.8673,20.3905,19.8673,20.357,803400.0],["2016-10-11",20.2564,20.3033,20.0216,20.0484,790300.0],["2016-10-12",20.0283,20.1893,20.0149,20.1759,1011500.0],["2016-10-13",20.2161,20.4911,20.1491,20.357,718400.0],["2016-10-14",20.2698,20.4777,20.2228,20.3167,969800.0],["2016-10-17",20.3972,20.5247,20.3302,20.4241,505300.0],["2016-10-18",20.5582,20.6924,20.3302,20.5783,1040200.0],["2016-10-19",20.6119,20.7259,20.4777,20.6186,732000.0],["2016-10-20",20.6521,20.86,20.6052,20.6722,519200.0],["2016-10-21",20.5649,20.632,20.3436,20.4911,551000.0],["2016-10-24",20.7192,20.7192,20.3972,20.5381,602500.0],["2016-10-25",20.4844,20.5917,20.4442,20.585,481900.0],["2016-10-26",20.5247,20.6387,20.3369,20.5985,540000.0],["2016-10-27",20.5314,20.6253,20.2363,20.5515,798500.0],["2016-10-28",20.5515,20.8399,20.1289,20.585,1008100.0],["2016-10-31",20.7058,20.9607,20.6991,20.8198,1112300.0],["2016-11-01",20.8399,20.8399,20.2497,20.2899,949600.0],["2016-11-02",20.2094,20.2362,19.8539,19.9411,1127500.0],["2016-11-03",20.0417,20.2228,19.8338,20.0283,652500.0],["2016-11-04",20.196,20.7393,20.1088,20.3905,1149700.0],["2016-11-07",20.5381,20.9741,20.3369,20.9674,1321100.0],["2016-11-08",20.9539,21.3161,20.907,21.1887,752500.0],["2016-11-09",20.7527,21.1015,20.3972,20.9472,1524700.0],["2016-11-10",20.7863,20.7863,20.1692,20.3905,1009100.0],["2016-11-11",20.4039,20.5985,20.31,20.4174,908400.0],["2016-11-14",20.2631,20.4509,20.1893,20.4174,1275900.0],["2016-11-15",20.4174,20.9741,20.4039,20.9271,1466100.0],["2016-11-16",20.9271,21.0478,20.5649,20.7796,782800.0],["2016-11-17",20.6856,20.8802,20.4911,20.5448,644700.0],["2016-11-18",20.5448,20.7661,20.5448,20.6924,606800.0],["2016-11-21",20.8198,21.1015,20.7527,21.0143,783300.0],["2016-11-22",21.0076,21.0546,20.8466,20.9808,664100.0],["2016-11-23",20.746,21.0747,20.6052,20.9271,1015400.0],["2016-11-25",21.0009,21.3229,21.0009,21.2826,253100.0],["2016-11-28",21.296,21.5643,21.2424,21.5107,721600.0],["2016-11-29",21.4033,21.7857,21.2759,21.6381,1138600.0],["2016-11-30",21.4637,21.5777,21.2222,21.229,1401100.0],["2016-12-01",21.229,21.3631,20.9674,21.3564,1382300.0],["2016-12-02",21.5442,21.8661,21.5241,21.6918,960800.0],["2016-12-05",21.6515,21.7655,21.4503,21.7387,934000.0],["2016-12-06",21.7924,21.846,21.4369,21.4905,1374200.0],["2016-12-07",21.5576,21.7454,21.5107,21.7387,971100.0],["2016-12-08",21.5777,21.9936,21.4503,21.9332,862400.0],["2016-12-09",21.9534,22.3424,21.9332,22.2552,1199600.0],["2016-12-12",22.2552,22.6979,22.2552,22.5838,1002400.0],["2016-12-13",22.6509,22.765,22.5235,22.7314,1071000.0],["2016-12-14",22.7851,22.9595,22.2351,22.3021,1061600.0],["2016-12-15",22.2015,22.5771,22.1277,22.5302,753300.0],["2016-12-16",22.5436,22.671,22.4363,22.5973,1975200.0],["2016-12-19",22.7381,22.7851,22.4162,22.6509,714200.0],["2016-12-20",22.6912,22.8186,21.8393,22.6509,1042700.0],["2016-12-21",22.6778,22.9326,22.5168,22.5168,779300.0],["2016-12-22",22.557,22.7046,22.4363,22.6509,758000.0],["2016-12-23",22.7247,22.7247,22.5503,22.6308,327300.0],["2016-12-27",22.7113,22.7515,22.557,22.6375,264100.0],["2016-12-28",22.6174,22.718,22.2351,22.3021,511700.0],["2016-12-29",22.4162,22.604,22.3223,22.5637,617600.0],["2016-12-30",22.557,22.6576,22.3893,22.4363,523600.0],["2017-01-03",22.5235,22.6509,22.2887,22.4765,1115600.0],["2017-01-04",22.5905,22.8991,22.5235,22.7381,918200.0],["2017-01-05",22.7448,22.879,22.5637,22.6643,1686500.0],["2017-01-06",22.5648,22.998,22.5648,22.8897,1036800.0],["2017-01-09",22.9439,22.9642,22.3889,22.4295,1358000.0],["2017-01-10",22.4498,22.5242,22.2332,22.3753,740600.0],["2017-01-11",22.355,22.6664,22.355,22.6528,695700.0],["2017-01-12",22.6461,22.8085,22.5378,22.8085,942000.0],["2017-01-13",22.7882,22.9033,22.6325,22.8423,600900.0],["2017-01-17",22.9709,23.0521,22.7611,22.8626,463300.0],["2017-01-18",22.7476,22.9371,22.7273,22.8085,623300.0],["2017-01-19",22.6731,22.7882,22.4498,22.4836,639400.0],["2017-01-20",22.5513,22.6799,22.4566,22.6055,515700.0],["2017-01-23",22.6055,22.7408,22.5175,22.5919,997600.0],["2017-01-24",22.6528,22.8829,22.6258,22.7544,957300.0],["2017-01-25",22.6799,22.8897,22.6799,22.8762,667700.0],["2017-01-26",22.883,23.1198,22.7002,22.7814,637100.0],["2017-01-27",22.8829,22.9303,22.5581,22.619,598000.0],["2017-01-30",22.5919,22.6258,22.2535,22.4972,906200.0],["2017-01-31",22.5581,22.7408,22.443,22.7002,937000.0],["2017-02-01",22.5784,22.8085,22.2874,22.4633,939000.0],["2017-02-02",22.5107,22.6934,22.3347,22.6867,791800.0],["2017-02-03",22.8356,22.9709,22.7137,22.9235,629500.0],["2017-02-06",23.0048,23.0725,22.91,22.9371,707500.0],["2017-02-07",22.9709,23.0048,22.91,22.9439,527900.0],["2017-02-08",22.998,22.998,22.8559,22.9439,740400.0],["2017-02-09",22.9371,23.0521,22.8491,23.0521,952200.0],["2017-02-10",23.0386,23.3161,23.0251,23.1943,672800.0],["2017-02-13",23.1401,23.3906,23.1401,23.377,482700.0],["2017-02-14",23.3635,23.3838,23.0589,23.2213,470000.0],["2017-02-15",23.0792,23.1943,22.9912,23.1401,812900.0],["2017-02-16",23.1266,23.4447,23.1266,23.4312,632100.0],["2017-02-17",23.3973,23.5259,23.262,23.4312,1216600.0],["2017-02-21",23.4041,23.6681,23.35,23.6545,675800.0],["2017-02-22",23.6342,23.8034,23.5056,23.6545,595300.0],["2017-02-23",24.0335,24.4396,23.7831,24.196,1897500.0],["2017-02-24",24.2839,24.5547,24.2298,24.4396,1158900.0],["2017-02-27",24.4599,24.6088,24.3381,24.5479,962400.0],["2017-02-28",24.5208,25.0284,24.3787,24.9269,1647400.0],["2017-03-01",24.6765,25.3195,24.487,25.0555,1271200.0],["2017-03-02",24.8998,25.2586,24.8525,25.0284,1035200.0],["2017-03-03",25.0487,25.1097,24.8051,24.866,1637600.0],["2017-03-06",24.8592,24.9675,24.7509,24.8389,1020600.0],["2017-03-07",24.866,24.9404,24.7509,24.9066,1227900.0],["2017-03-08",24.6697,24.7374,24.2772,24.2839,1091600.0],["2017-03-09",24.2975,24.4531,24.2027,24.399,1489900.0],["2017-03-10",24.5547,24.6562,24.3516,24.5141,1084000.0],["2017-03-13",24.5208,24.7848,24.5208,24.6291,1028300.0],["2017-03-14",24.6156,24.663,24.4599,24.5344,838700.0],["2017-03-15",24.6494,25.0893,24.5479,24.9811,1430600.0],["2017-03-16",24.9404,24.9608,24.6291,24.7848,1162100.0],["2017-03-17",24.7712,25.069,24.7712,24.8998,3035100.0],["2017-03-20",24.9675,24.9743,24.6494,24.6968,662000.0],["2017-03-21",24.4328,24.4599,24.0944,24.1689,3715600.0],["2017-03-22",24.1824,24.3246,24.0741,24.1147,2540500.0],["2017-03-23",24.1418,24.311,23.9726,24.0606,1732200.0],["2017-03-24",24.0944,24.3313,24.0403,24.1554,2172300.0],["2017-03-27",24.2298,24.2772,23.8372,23.9658,1420200.0],["2017-03-28",23.9252,24.1283,23.8508,24.1012,1136200.0],["2017-03-29",24.0403,24.0403,23.8779,23.9591,1142000.0],["2017-03-30",23.9252,23.9252,23.7154,23.8034,634400.0],["2017-03-31",23.7628,23.8643,23.668,23.6748,1170300.0],["2017-04-03",23.6748,23.6748,23.3973,23.6207,1591900.0],["2017-04-04",23.553,23.9185,23.553,23.8102,1201400.0],["2017-04-05",23.8373,23.9185,23.7222,23.8779,1637900.0],["2017-04-06",23.8662,23.9413,23.7502,23.9004,1209800.0],["2017-04-07",23.9277,24.0164,23.757,23.7639,802100.0],["2017-04-10",23.7707,23.8253,23.5795,23.6614,1078800.0],["2017-04-11",23.6614,23.8389,23.559,23.8185,973200.0],["2017-04-12",23.8185,23.8185,23.6751,23.7297,962000.0],["2017-04-13",23.7502,23.7639,23.559,23.5727,806400.0],["2017-04-17",23.5864,23.7092,23.5317,23.6546,1498200.0],["2017-04-18",23.6546,23.8799,23.5727,23.8185,1571200.0],["2017-04-19",23.8594,23.9209,23.6888,23.7707,1342300.0],["2017-04-20",23.757,23.757,23.4635,23.7161,1522000.0],["2017-04-21",23.7502,24.0369,23.7434,24.0028,1050000.0],["2017-04-24",24.0779,24.1325,23.8799,24.0779,916300.0],["2017-04-25",24.1257,24.2417,23.8526,23.9072,1575100.0],["2017-04-26",23.8867,24.0438,23.8048,23.8731,744500.0],["2017-04-27",23.8389,23.9891,23.8116,23.8662,847100.0],["2017-04-28",23.6888,24.0096,23.6683,23.7434,1179100.0],["2017-05-01",23.7707,23.7707,23.4976,23.5659,561000.0],["2017-05-02",23.6205,23.7639,23.5113,23.5932,513400.0],["2017-05-03",23.5659,23.7297,23.4089,23.7092,1220600.0],["2017-05-04",23.2996,23.6068,22.9856,23.4362,1551000.0],["2017-05-05",23.5522,23.5727,23.2587,23.4089,1227500.0],["2017-05-08",23.4157,23.4498,23.1699,23.245,1090100.0],["2017-05-09",23.2109,23.2109,22.8832,22.9446,995700.0],["2017-05-10",22.9993,23.1768,22.8695,23.1631,1102200.0],["2017-05-11",23.1358,23.245,22.9446,23.0812,681000.0],["2017-05-12",23.1494,23.3542,23.0266,23.3065,937900.0],["2017-05-15",23.3474,23.5317,23.3133,23.3747,918400.0],["2017-05-16",23.3747,23.484,23.1221,23.129,736100.0],["2017-05-17",23.129,23.245,22.9173,23.0812,812700.0],["2017-05-18",23.0539,23.1972,22.8354,23.1563,775500.0],["2017-05-19",23.2109,23.4362,23.0402,23.3611,1135200.0],["2017-05-22",23.3474,23.7161,23.3474,23.6546,875200.0],["2017-05-23",23.7434,23.914,23.6819,23.7434,744400.0],["2017-05-24",23.7639,23.9755,23.757,23.9618,807600.0],["2017-05-25",23.9687,24.2076,23.9618,24.0847,906000.0],["2017-05-26",24.0984,24.1257,23.955,23.996,778500.0],["2017-05-30",24.0233,24.1461,23.8458,24.1257,637400.0],["2017-05-31",24.153,24.4329,24.0779,24.3236,1771200.0],["2017-06-01",24.31,24.5284,24.1735,24.5216,901400.0],["2017-06-02",24.6172,24.6377,24.3305,24.4329,614500.0],["2017-06-05",24.4465,24.5011,24.3032,24.3851,762500.0],["2017-06-06",24.3919,24.5421,24.3032,24.4397,846400.0],["2017-06-07",24.4807,24.4807,24.2827,24.2895,865300.0],["2017-06-08",24.2076,24.3373,24.112,24.2827,821300.0],["2017-06-09",24.2281,24.3168,24.0711,24.1461,1181900.0],["2017-06-12",24.1735,24.3509,24.1735,24.2554,1217500.0],["2017-06-13",24.2349,24.269,24.0984,24.2554,809400.0],["2017-06-14",24.3987,24.6035,24.153,24.3305,1288600.0],["2017-06-15",24.2212,24.624,24.2008,24.5694,1351700.0],["2017-06-16",24.5489,25.4296,24.5489,24.8971,2758100.0],["2017-06-19",24.9176,24.9722,24.3373,24.4465,1523700.0],["2017-06-20",24.3987,24.467,24.0915,24.1871,1208900.0],["2017-06-21",24.2076,24.2622,23.9687,24.112,1120800.0],["2017-06-22",24.1461,24.2827,24.0028,24.2281,873200.0],["2017-06-23",24.2144,24.2963,24.1257,24.2144,1541900.0],["2017-06-26",24.2554,24.4534,24.0642,24.4397,903800.0],["2017-06-27",24.4397,24.508,24.1461,24.1735,1056400.0],["2017-06-28",24.2895,24.3714,23.9482,23.9618,938700.0],["2017-06-29",23.8526,23.9618,23.6683,23.8253,813800.0],["2017-06-30",23.8731,23.9482,23.7229,23.7502,948200.0],["2017-07-03",23.7843,23.9004,23.6478,23.7775,675400.0],["2017-07-05",23.7912,23.8253,23.4498,23.6478,939800.0],["2017-07-06",23.6292,23.6292,23.4777,23.5741,1020500.0],["2017-07-07",23.5672,23.6774,23.5328,23.5672,680100.0],["2017-07-10",23.6085,23.7325,23.5466,23.5603,839600.0],["2017-07-11",23.643,23.7118,23.3813,23.5121,928500.0],["2017-07-12",23.7256,23.8771,23.7256,23.8565,1003900.0],["2017-07-13",23.8427,23.8634,23.6223,23.7187,814600.0],["2017-07-14",23.8978,24.0355,23.7807,23.8083,912900.0],["2017-07-17",23.8358,23.9185,23.6361,23.8909,447600.0],["2017-07-18",23.9667,24.0355,23.5948,23.9804,692900.0],["2017-07-19",24.07,24.1044,23.884,24.0975,998500.0],["2017-07-20",24.2077,24.3523,24.1113,24.2421,694900.0],["2017-07-21",24.1595,24.3937,24.1595,24.3937,578800.0],["2017-07-24",24.4694,24.5796,24.3317,24.5038,938200.0],["2017-07-25",24.552,24.6898,24.4832,24.552,1178200.0],["2017-07-26",24.5107,24.5865,24.4419,24.5314,571000.0],["2017-07-27",24.4763,24.676,24.4763,24.6622,579000.0],["2017-07-28",24.6554,24.738,24.5314,24.6554,699900.0],["2017-07-31",24.6829,24.738,24.5727,24.6967,681000.0],["2017-08-01",24.7655,24.862,24.676,24.7242,752000.0],["2017-08-02",24.6209,24.7311,24.4832,24.614,1031000.0],["2017-08-03",24.3454,24.8206,24.3454,24.8,1038500.0],["2017-08-04",24.7242,24.8895,24.6416,24.7311,796500.0],["2017-08-07",24.7311,24.9859,24.6347,24.9446,935100.0],["2017-08-08",24.8964,25.041,24.8069,24.9584,1148500.0],["2017-08-09",24.9997,25.0686,24.7173,24.8138,982400.0],["2017-08-10",24.8138,24.8138,24.4694,24.5865,1002200.0],["2017-08-11",24.5245,24.6072,24.2904,24.3937,774800.0],["2017-08-14",24.4763,24.6071,24.3937,24.4281,1217500.0],["2017-08-15",24.3179,24.5176,24.2766,24.4556,993200.0],["2017-08-16",24.4556,24.6209,24.4556,24.552,930700.0],["2017-08-17",24.5383,24.614,24.3592,24.373,556700.0],["2017-08-18",24.3799,24.5314,24.2835,24.5107,857200.0],["2017-08-21",24.5245,24.6898,24.4694,24.6278,545400.0],["2017-08-22",24.6554,24.8757,24.6072,24.8757,468900.0],["2017-08-23",24.8551,24.9928,24.7587,24.9928,506400.0],["2017-08-24",24.9928,25.0135,24.8551,24.9722,378400.0],["2017-08-25",25.041,25.041,24.9308,24.9446,611000.0],["2017-08-28",24.9722,25.0755,24.9308,25.0755,819400.0],["2017-08-29",25.0823,25.1443,24.8757,24.9171,521300.0],["2017-08-30",24.8826,24.9308,24.7862,24.8689,531500.0],["2017-08-31",24.8757,24.9377,24.5865,24.6003,1304900.0],["2017-09-01",24.7036,24.7931,24.5658,24.6278,603500.0],["2017-09-05",24.6967,24.7449,24.4832,24.5038,799900.0],["2017-09-06",24.5727,24.676,24.497,24.5865,906600.0],["2017-09-07",24.5796,24.8344,24.5452,24.8069,1057400.0],["2017-09-08",24.7656,24.9377,24.6072,24.8964,1014600.0],["2017-09-11",24.8895,25.2476,24.7242,25.1994,653500.0],["2017-09-12",25.1925,25.2545,24.8482,24.9033,888600.0],["2017-09-13",24.9308,24.9584,24.7518,24.7587,970500.0],["2017-09-14",24.7587,25.0479,24.6347,24.979,702700.0],["2017-09-15",24.979,25.0479,24.8138,25.0066,1245200.0],["2017-09-18",25.0204,25.0617,24.7862,24.9446,537500.0],["2017-09-19",24.9653,25.0755,24.9033,24.9653,671400.0],["2017-09-20",25.0204,25.0755,24.6967,24.8689,651500.0],["2017-09-21",24.8206,24.9584,24.7036,24.7105,443000.0],["2017-09-22",24.7862,24.8895,24.5796,24.6829,731500.0],["2017-09-25",24.7105,25.0135,24.6347,24.979,857300.0],["2017-09-26",24.9722,24.9859,24.7724,24.9171,878200.0],["2017-09-27",24.8206,25.0617,24.5865,24.8069,1076000.0],["2017-09-28",24.738,24.9239,24.6485,24.9171,596300.0],["2017-09-29",24.8895,24.8964,24.6691,24.8138,836900.0],["2017-10-02",24.862,24.9584,24.7656,24.9102,933200.0],["2017-10-03",24.8895,24.9515,24.738,24.9033,887700.0],["2017-10-04",24.9033,24.9171,24.7173,24.8964,926200.0],["2017-10-05",24.9377,25.041,24.8206,25.0135,889000.0],["2017-10-06",24.3622,24.7584,24.3274,24.7306,1897200.0],["2017-10-09",24.7931,24.8766,24.7793,24.8488,854200.0],["2017-10-10",24.9322,25.2032,24.8905,25.1615,715900.0],["2017-10-11",25.1129,25.6411,25.0712,25.3492,984900.0],["2017-10-12",25.3492,25.6411,25.2936,25.6133,710200.0],["2017-10-13",25.7176,25.9261,25.5716,25.5925,694500.0],["2017-10-16",25.5855,25.6967,25.5091,25.523,476400.0],["2017-10-17",25.516,25.7245,25.4535,25.662,585200.0],["2017-10-18",25.655,25.7454,25.6203,25.6272,745900.0],["2017-10-19",25.6272,25.7245,25.5855,25.662,845100.0],["2017-10-20",25.655,25.8636,25.6272,25.7801,542500.0],["2017-10-23",25.9192,25.9192,25.7523,25.8775,666900.0],["2017-10-24",25.8218,25.94,25.5855,25.7176,1202300.0],["2017-10-25",25.6828,25.6828,25.2658,25.5299,1057900.0],["2017-10-26",25.6759,25.9261,25.5855,25.5925,1124900.0],["2017-10-27",25.5508,25.8566,25.5508,25.7732,1202600.0],["2017-10-30",25.7245,25.8566,25.5786,25.6481,1135700.0],["2017-10-31",25.6064,25.7176,25.5786,25.6064,804100.0],["2017-11-01",25.6759,25.7315,25.4396,25.4396,878300.0],["2017-11-02",25.1615,25.5299,25.0225,25.0642,1355700.0],["2017-11-03",24.953,25.1754,24.7445,24.7653,1688000.0],["2017-11-06",24.807,24.8766,24.5707,24.5916,1441800.0],["2017-11-07",24.6402,24.9808,24.5568,24.9113,2088500.0],["2017-11-08",24.8974,25.0225,24.7584,24.8349,1138900.0],["2017-11-09",24.7584,24.8627,24.536,24.6958,1032600.0],["2017-11-10",24.5916,24.6611,24.2788,24.3344,1318000.0],["2017-11-13",24.3414,24.6263,24.251,24.4109,2885900.0],["2017-11-14",24.3692,24.9322,24.3692,24.9183,1753000.0],["2017-11-15",24.9461,25.0295,24.675,24.7097,983300.0],["2017-11-16",24.7445,24.7931,24.6055,24.6333,991400.0],["2017-11-17",24.6055,24.675,24.4387,24.4665,830200.0],["2017-11-20",24.3692,24.5151,24.2371,24.2857,582700.0],["2017-11-21",24.2788,24.3692,24.1954,24.2023,989600.0],["2017-11-22",24.2093,24.2927,24.1328,24.2649,610000.0],["2017-11-24",24.3135,24.3205,24.1815,24.2579,389300.0],["2017-11-27",24.2788,24.4873,24.1954,24.4178,632400.0],["2017-11-28",24.4804,24.6124,24.4456,24.6055,529200.0],["2017-11-29",24.5429,24.7167,24.4665,24.5221,610100.0],["2017-11-30",24.5082,24.8835,24.5082,24.8557,1606000.0],["2017-12-01",24.953,25.0225,24.4039,24.4873,1779800.0],["2017-12-04",24.5916,24.7931,24.3622,24.3622,956000.0],["2017-12-05",24.3831,24.4178,23.7366,23.82,1427400.0],["2017-12-06",23.7783,23.9313,23.6115,23.7227,1253800.0],["2017-12-07",23.7644,24.0842,23.6324,24.0842,1185600.0],["2017-12-08",24.0842,24.0842,23.8409,23.9521,981100.0],["2017-12-11",23.8687,24.0355,23.8131,24.0147,1044700.0],["2017-12-12",23.9173,24.1328,23.6602,23.6671,800100.0],["2017-12-13",23.688,23.7644,23.542,23.5559,643100.0],["2017-12-14",23.5281,23.7019,23.264,23.5281,831500.0],["2017-12-15",23.5281,23.8687,23.4934,23.7366,1854400.0],["2017-12-18",23.7644,23.9104,23.4795,23.5003,880800.0],["2017-12-19",23.5073,23.5837,23.1528,23.1736,1160400.0],["2017-12-20",23.2014,23.2709,22.8469,22.9165,829000.0],["2017-12-21",22.8261,22.9512,22.694,22.701,655700.0],["2017-12-22",22.7705,23.0068,22.7288,22.9443,754600.0],["2017-12-26",22.979,23.0763,22.8191,22.8191,935300.0],["2017-12-27",22.8261,22.9165,22.6593,22.7635,1150400.0],["2017-12-28",22.8191,22.9512,22.7774,22.9373,1186800.0],["2017-12-29",22.9929,23.0416,22.8539,22.8748,1051900.0],["2018-01-02",22.9373,22.986,22.6176,22.7079,1170600.0],["2018-01-03",22.701,22.9165,22.6454,22.701,1307300.0],["2018-01-04",22.7149,22.8608,22.5759,22.6593,1459300.0],["2018-01-05",22.7288,22.8191,22.5689,22.5898,1368100.0],["2018-01-08",22.6454,22.8261,22.4925,22.7635,1229900.0],["2018-01-09",22.7446,22.7586,22.4918,22.5409,1039800.0],["2018-01-10",22.4145,22.4637,21.6842,21.6913,2064200.0],["2018-01-11",22.1196,22.3513,21.9019,21.9441,1883200.0],["2018-01-12",21.923,22.0354,21.5579,21.5859,1424700.0],["2018-01-16",21.6,21.8036,21.6,21.7545,1585100.0],["2018-01-17",21.8177,22.0915,21.8036,22.0494,1309800.0],["2018-01-18",22.3162,22.3162,21.8949,22.0002,2435000.0],["2018-01-19",22.0353,22.2249,21.93,22.0634,1168100.0],["2018-01-22",22.1337,22.3303,22.0985,22.1688,1254500.0],["2018-01-23",22.1758,22.4497,22.1337,22.3724,1413900.0],["2018-01-24",22.4145,22.7024,22.3092,22.562,2064900.0],["2018-01-25",22.5901,22.6954,22.4777,22.6814,1286000.0],["2018-01-26",22.8078,22.8499,22.3233,22.569,994400.0],["2018-01-29",22.4848,22.4848,22.2039,22.2671,1168900.0],["2018-01-30",22.1547,22.569,22.1337,22.2671,1363600.0],["2018-01-31",22.3724,22.6322,22.1407,22.6112,2410700.0],["2018-02-01",22.6182,22.7235,22.3443,22.4216,1201000.0],["2018-02-02",22.2671,22.2952,21.9862,22.0143,1526700.0],["2018-02-05",21.8949,22.1477,21.5368,21.5508,1519200.0],["2018-02-06",21.4455,21.5649,20.9329,21.2629,1993100.0],["2018-02-07",21.2278,21.5227,21.1225,21.2629,1513400.0],["2018-02-08",21.2348,21.3051,20.7784,20.7854,1598800.0],["2018-02-09",20.8767,21.4876,20.8276,21.3402,1755500.0],["2018-02-12",21.5579,21.909,21.3191,21.6772,1813300.0],["2018-02-13",21.593,21.8317,21.305,21.7404,2827100.0],["2018-02-14",21.607,21.7545,21.4244,21.614,1134300.0],["2018-02-15",21.6913,22.0143,21.6351,22.0073,804600.0],["2018-02-16",21.9792,22.232,21.9441,22.1617,834600.0],["2018-02-20",22.0424,22.1828,21.7826,21.916,1411900.0],["2018-02-21",21.916,22.1056,21.6421,21.6421,2167300.0],["2018-02-22",22.1617,22.4356,21.5859,22.0985,2420400.0],["2018-02-23",22.4005,23.2151,22.3724,23.1378,3445700.0],["2018-02-26",23.1729,23.1729,22.6322,22.6673,1768300.0],["2018-02-27",22.7376,22.8148,22.1688,22.1758,1684500.0],["2018-02-28",22.232,22.3092,22.0002,22.0073,1664300.0],["2018-03-01",22.1477,22.4637,21.9932,22.1477,1265300.0],["2018-03-02",22.1266,22.3303,21.6632,21.9019,1468200.0],["2018-03-05",21.8317,22.5269,21.8036,22.4145,1623300.0],["2018-03-06",22.4005,22.4005,21.8738,21.909,1536200.0],["2018-03-07",21.8036,21.9862,21.6632,21.6842,1462500.0],["2018-03-08",21.6913,22.0775,21.6,21.923,1356200.0],["2018-03-09",21.9511,22.1056,21.8106,22.0143,1503900.0],["2018-03-12",22.0354,22.1758,21.937,22.0845,1460400.0],["2018-03-13",22.1898,22.2249,21.9932,22.1337,2491400.0],["2018-03-14",22.232,22.5058,22.1688,22.3233,1266600.0],["2018-03-15",22.2952,22.5339,21.8668,22.2039,2396800.0],["2018-03-16",22.2881,22.5901,22.1969,22.4707,4322700.0],["2018-03-19",22.4216,22.562,22.246,22.3935,1323000.0],["2018-03-20",22.4005,22.5199,22.2039,22.3162,1532100.0],["2018-03-21",22.3724,22.5831,22.2811,22.3233,920100.0],["2018-03-22",22.2881,22.7446,22.2671,22.3373,1440700.0],["2018-03-23",22.3654,22.5269,22.0353,22.0705,1076200.0],["2018-03-26",22.1828,22.3794,22.0705,22.3373,810100.0],["2018-03-27",22.3373,22.885,22.239,22.6533,1320800.0],["2018-03-28",22.6884,22.9763,22.555,22.7024,1711700.0],["2018-03-29",22.7235,23.0536,22.7235,23.0114,1531400.0],["2018-04-02",23.0325,23.1027,22.4286,22.555,2019400.0],["2018-04-03",22.555,22.9412,22.5269,22.8499,1805100.0],["2018-04-04",22.8218,22.8499,22.4918,22.6603,1770900.0],["2018-04-05",22.6744,23.1589,22.5058,23.0676,1509800.0],["2018-04-06",23.0676,23.0676,22.6533,22.7305,1988000.0],["2018-04-09",22.7469,22.9242,22.6475,22.754,1152000.0],["2018-04-10",22.8391,22.8817,22.5553,22.5624,1361200.0],["2018-04-11",22.5411,22.7469,22.5269,22.5624,1221000.0],["2018-04-12",22.5908,22.7469,22.3424,22.3921,2247400.0],["2018-04-13",22.456,22.605,22.3708,22.4276,1354200.0],["2018-04-16",22.5127,22.9242,22.4843,22.9171,1219000.0],["2018-04-17",22.9597,23.2009,22.8249,23.1442,999300.0],["2018-04-18",23.208,23.3499,23.1371,23.2364,1958400.0],["2018-04-19",23.2009,23.279,22.9597,23.2435,1685100.0],["2018-04-20",23.2932,23.2932,22.9739,23.0378,1289200.0],["2018-04-23",23.0803,23.2293,22.9739,23.0661,1256200.0],["2018-04-24",23.1442,23.4635,23.0661,23.2719,1018100.0],["2018-04-25",23.1868,23.3428,23.1016,23.2719,2020000.0],["2018-04-26",23.3996,23.4493,23.2506,23.3499,1480800.0],["2018-04-27",23.2861,23.5273,23.2861,23.3499,1226800.0],["2018-04-30",23.4564,23.6905,23.3074,23.3216,2235100.0],["2018-05-01",23.3286,23.3925,23.2009,23.2932,1368800.0],["2018-05-02",23.2719,23.577,23.2364,23.4847,1689800.0],["2018-05-03",23.3925,23.9814,23.208,23.9388,1704000.0],["2018-05-04",24.0027,24.3858,23.9459,24.2439,2524100.0],["2018-05-07",24.2652,24.5419,24.1801,24.3574,2517900.0],["2018-05-08",24.3149,24.3149,23.8892,23.9956,1891600.0],["2018-05-09",24.0382,24.0453,23.7402,23.8395,1380100.0],["2018-05-10",23.9956,24.322,23.9034,24.2936,1197000.0],["2018-05-11",24.3149,24.3291,24.1942,24.2865,1834500.0],["2018-05-14",24.3078,24.3362,23.9743,24.1162,1777000.0],["2018-05-15",23.9814,24.0524,23.6763,23.8679,1549200.0],["2018-05-16",23.9317,24.024,23.6763,23.8466,1881500.0],["2018-05-17",23.9104,23.953,23.6054,23.6337,1391000.0],["2018-05-18",23.7331,23.9034,23.5699,23.6621,1545500.0],["2018-05-21",23.7685,23.9175,23.6196,23.8679,1305500.0],["2018-05-22",23.7969,23.9601,23.7615,23.875,1943100.0],["2018-05-23",23.9459,24.2936,23.8537,24.1801,1468800.0],["2018-05-24",24.1375,24.4,24.1162,24.3787,1154000.0],["2018-05-25",24.3858,24.471,24.251,24.4,904000.0],["2018-05-29",24.4,24.6483,24.3007,24.4568,1771800.0],["2018-05-30",24.4426,24.9463,24.4,24.8967,1905700.0],["2018-05-31",24.8896,25.1308,24.698,24.847,2505000.0],["2018-06-01",24.8612,24.8612,24.2439,24.3929,1578700.0],["2018-06-04",24.4781,24.698,24.2794,24.471,1459900.0],["2018-06-05",24.4568,24.5703,24.1446,24.3503,1796000.0],["2018-06-06",24.3716,24.3716,23.7544,23.8466,1767800.0],["2018-06-07",23.8679,24.1304,23.8111,23.953,1283700.0],["2018-06-08",23.9956,24.1446,23.8253,23.9459,1764400.0],["2018-06-11",23.9459,24.0311,23.5557,23.5841,1804900.0],["2018-06-12",23.5486,23.9814,23.5486,23.9814,1240900.0],["2018-06-13",24.0311,24.1872,23.9317,24.1233,2017500.0],["2018-06-14",24.2297,24.5561,24.173,24.5206,1765800.0],["2018-06-15",24.4355,24.4993,24.1942,24.2794,2298400.0],["2018-06-18",24.3007,24.4639,24.2013,24.3291,1950900.0],["2018-06-19",24.3433,24.5703,24.2652,24.471,1811700.0],["2018-06-20",24.5419,24.5419,24.3362,24.4781,1679600.0],["2018-06-21",24.549,24.769,24.4568,24.6909,1307100.0],["2018-06-22",24.7619,24.8896,24.6696,24.8044,1678300.0],["2018-06-25",24.6838,25.1166,24.6696,25.0386,2371100.0],["2018-06-26",25.0031,25.1592,24.8044,24.8612,1298000.0],["2018-06-27",24.8612,24.9605,24.7264,24.8825,1377500.0],["2018-06-28",24.9392,25.2159,24.8754,24.918,1302900.0],["2018-06-29",24.918,25.1166,24.7902,24.9818,1436900.0],["2018-07-02",25.0031,25.0598,24.7902,24.8896,1104900.0],["2018-07-03",24.9109,25.1095,24.8186,24.9676,737200.0],["2018-07-05",25.0031,25.0386,24.8825,25.0315,1577400.0],["2018-07-06",25.1308,25.3933,25.074,25.2798,1470500.0],["2018-07-09",25.2676,25.3249,24.5371,24.5944,1593600.0],["2018-07-10",24.5299,25.0456,24.444,24.9024,2417800.0],["2018-07-11",24.9167,25.3106,24.9167,25.2247,1508800.0],["2018-07-12",25.282,25.4037,25.1316,25.3464,1212800.0],["2018-07-13",25.3249,25.3966,25.1674,25.3679,1312700.0],["2018-07-16",25.1745,25.4252,25.1745,25.2748,1167100.0],["2018-07-17",25.3106,25.4467,25.2103,25.239,1405300.0],["2018-07-18",25.2533,25.4037,25.1101,25.3965,1520200.0],["2018-07-19",25.4896,26.2058,25.4896,25.8764,2494000.0],["2018-07-20",25.8263,25.8764,25.4538,25.6329,1056300.0],["2018-07-23",25.7332,25.7833,25.4252,25.5756,2038400.0],["2018-07-24",25.5756,25.7045,25.2318,25.6114,1335800.0],["2018-07-25",25.5828,25.948,25.5613,25.7403,1166000.0],["2018-07-26",25.905,26.1199,25.7475,25.905,1813700.0],["2018-07-27",25.9265,26.0841,25.7976,25.905,1963800.0],["2018-07-30",25.8549,25.9838,25.4897,25.7475,1448000.0],["2018-07-31",25.8549,26.0769,25.7045,25.9552,1961400.0],["2018-08-01",25.8836,25.8836,25.4825,25.7117,1598200.0],["2018-08-02",25.6973,25.9337,25.6042,25.8692,1069200.0],["2018-08-03",25.6974,26.0913,25.6974,25.948,1279500.0],["2018-08-06",25.9337,26.1414,25.9337,26.0411,1129700.0],["2018-08-07",26.0769,26.1342,25.9265,26.0411,1090600.0],["2018-08-08",25.9623,26.0626,25.8836,26.0053,1088400.0],["2018-08-09",26.1199,26.521,25.7546,26.4136,1821200.0],["2018-08-10",26.4995,26.7645,26.3992,26.4207,1455500.0],["2018-08-13",26.1271,26.3348,25.948,26.2059,2549500.0],["2018-08-14",26.2918,26.6356,26.213,26.4422,1788900.0],["2018-08-15",26.4494,26.6642,26.3348,26.4708,2195400.0],["2018-08-16",26.4494,26.9006,26.3706,26.8863,1345100.0],["2018-08-17",26.786,26.9937,26.7287,26.9006,2208100.0],["2018-08-20",26.9149,26.9865,26.7287,26.8003,1249200.0],["2018-08-21",26.7716,26.8003,26.521,26.5998,1680600.0],["2018-08-22",26.5998,26.6499,26.3348,26.4136,1343400.0],["2018-08-23",26.3992,26.4708,26.2345,26.4136,1314200.0],["2018-08-24",26.435,26.5926,26.3491,26.5711,723800.0],["2018-08-27",26.5998,26.5998,26.299,26.4279,907500.0],["2018-08-28",26.4279,26.5353,26.3491,26.435,1107700.0],["2018-08-29",26.478,26.5353,26.3348,26.4637,1064400.0],["2018-08-30",26.5281,26.5281,26.3276,26.4279,888900.0],["2018-08-31",26.4279,26.5568,26.3061,26.3777,863300.0],["2018-09-04",26.5783,26.6356,26.2488,26.3204,1275900.0],["2018-09-05",26.3204,26.7287,26.256,26.7,1300800.0],["2018-09-06",26.7573,26.9364,26.6427,26.8576,1411500.0],["2018-09-07",26.6785,26.7645,26.478,26.521,1226600.0],["2018-09-10",26.6212,27.0008,26.5568,26.9149,1273100.0],["2018-09-11",26.8934,27.0295,26.7,26.7717,1602900.0],["2018-09-12",26.7645,26.8218,26.6356,26.6499,1031800.0],["2018-09-13",26.6499,26.8146,26.5067,26.8003,958000.0],["2018-09-14",26.7287,26.8504,26.5568,26.7788,1206900.0],["2018-09-17",26.8218,26.8218,26.521,26.7215,1414800.0],["2018-09-18",26.7215,26.8003,26.4494,26.5783,972100.0],["2018-09-19",26.6069,26.6069,25.8621,25.9767,1229200.0],["2018-09-20",25.9767,26.213,25.7761,26.1844,1132300.0],["2018-09-21",26.1844,26.435,26.0698,26.2775,2244200.0],["2018-09-24",26.2775,26.3204,26.1199,26.1557,1021600.0],["2018-09-25",26.1557,26.1557,25.6042,25.6329,1600700.0],["2018-09-26",25.6615,25.6615,25.2748,25.2819,2290900.0],["2018-09-27",25.3679,25.6974,25.3034,25.5541,1886400.0],["2018-09-28",25.6472,26.0555,25.6401,26.0125,1238300.0],["2018-10-01",25.9982,26.0626,25.8907,26.0411,1048000.0],["2018-10-02",26.1127,26.3921,26.1127,26.3204,891900.0],["2018-10-03",26.3348,26.4708,25.8048,25.9767,1291200.0],["2018-10-04",25.9122,26.2488,25.7475,26.2417,1122100.0],["2018-10-05",26.2273,26.6141,26.2273,26.521,881000.0],["2018-10-08",26.6356,27.0295,26.6141,26.9149,1079200.0],["2018-10-09",26.9113,27.244,26.8317,27.1282,1369100.0],["2018-10-10",27.121,27.4682,26.9402,26.9547,1605700.0],["2018-10-11",26.9547,26.9836,26.1519,26.2387,2270000.0],["2018-10-12",26.3327,26.3689,25.9711,26.3182,1319600.0],["2018-10-15",26.3689,26.6003,26.2676,26.3978,977200.0],["2018-10-16",26.3761,26.9474,26.3038,26.839,798000.0],["2018-10-17",26.8245,27.0487,26.6148,26.9836,1460100.0],["2018-10-18",27.0053,27.2946,26.8462,26.9185,1291300.0],["2018-10-19",26.9981,27.5766,26.9981,27.3163,1410800.0],["2018-10-22",27.2657,27.3235,26.8462,26.9908,1235600.0],["2018-10-23",26.8968,27.1065,26.6437,26.8317,1452800.0],["2018-10-24",26.9836,27.4682,26.7956,27.2295,2051500.0],["2018-10-25",27.0993,27.1138,26.7666,26.8968,1235700.0],["2018-10-26",26.9185,27.1282,26.1591,26.4267,1691900.0],["2018-10-29",26.4556,26.9764,26.4556,26.8173,2457500.0],["2018-10-30",26.8679,27.0632,26.4267,26.6943,2017600.0],["2018-10-31",26.6943,26.6943,26.1013,26.1447,2276100.0],["2018-11-01",26.2097,26.217,25.906,26.0796,1842000.0],["2018-11-02",26.1881,26.2604,25.7107,25.8626,1548800.0],["2018-11-05",25.9855,26.622,25.9855,26.4556,1704400.0],["2018-11-06",26.4701,26.9257,26.4701,26.9113,1482300.0],["2018-11-07",27.0849,27.244,26.7883,27.0849,1755900.0],["2018-11-08",27.4826,27.5116,26.9691,27.2657,2647500.0],["2018-11-09",27.244,27.7213,27.1716,27.649,2518700.0],["2018-11-12",27.5333,28.1842,27.2729,27.8876,1849800.0],["2018-11-13",28.0034,28.4156,27.8153,28.3216,2353400.0],["2018-11-14",28.2637,28.3216,27.931,28.1263,2204700.0],["2018-11-15",27.9744,28.5458,27.6417,28.4517,2320800.0],["2018-11-16",28.6181,28.8857,28.2565,28.3216,2158500.0],["2018-11-19",28.2348,28.5747,28.2348,28.5747,1601800.0],["2018-11-20",28.6036,28.9074,28.1769,28.3577,2244400.0],["2018-11-21",28.3505,28.5819,28.0178,28.0757,2447400.0],["2018-11-23",28.0974,28.2709,27.8298,28.1842,633800.0],["2018-11-26",28.2492,28.3216,27.9455,28.2203,1601000.0],["2018-11-27",27.9527,28.4228,27.9166,28.3939,1709000.0],["2018-11-28",28.3867,28.5385,28.2493,28.2854,1696200.0],["2018-11-29",28.2999,28.3143,27.9744,28.1263,3026300.0],["2018-11-30",28.2131,28.676,28.1408,28.6543,2182100.0],["2018-12-03",28.647,28.8712,28.4373,28.8712,1417300.0],["2018-12-04",28.9291,29.3124,28.8785,28.9797,1312600.0],["2018-12-06",29.1316,29.3196,28.4301,29.1894,2368200.0],["2018-12-07",29.1171,29.3992,28.9508,29.2618,1772400.0],["2018-12-10",29.2762,29.551,28.8784,29.5004,1637900.0],["2018-12-11",29.5366,29.9778,29.4064,29.8548,1773300.0],["2018-12-12",29.9054,30.1007,29.7463,29.8331,1645200.0],["2018-12-13",29.8331,30.173,29.8331,30.1079,1560700.0],["2018-12-14",30.0573,30.1441,29.7897,30.0862,2321200.0],["2018-12-17",30.1224,30.2309,28.8712,29.0303,1834200.0],["2018-12-18",29.1171,29.3919,28.9001,29.0303,2226100.0],["2018-12-19",29.1099,29.175,28.5747,28.8061,2591900.0],["2018-12-20",28.7989,29.269,28.4734,28.9508,2077200.0],["2018-12-21",28.9942,29.7102,28.7121,28.8712,4810200.0],["2018-12-24",28.9508,28.9869,27.4103,27.6417,777200.0],["2018-12-26",27.6851,28.0901,27.244,28.0757,1183900.0],["2018-12-27",27.9961,28.365,27.5405,28.3577,1912600.0],["2018-12-28",28.4373,28.6253,28.1046,28.242,1234300.0],["2018-12-31",28.2131,28.4084,27.9672,28.3433,1483700.0],["2019-01-02",28.3288,28.3577,27.5188,27.6707,2008500.0],["2019-01-03",27.6345,28.0395,27.5116,27.9166,1606400.0],["2019-01-04",27.8081,28.4373,27.8081,28.3577,1457300.0],["2019-01-07",28.1986,28.4011,28.054,28.2059,2231200.0],["2019-01-08",28.2131,28.8784,28.1697,28.864,1862600.0],["2019-01-09",28.8311,28.9771,28.51,28.8092,1650700.0],["2019-01-10",28.8312,29.2983,28.8093,29.2764,1645600.0],["2019-01-11",29.2034,29.2326,28.8092,28.9917,1249500.0],["2019-01-14",28.7873,28.7946,28.4078,28.6998,1717500.0],["2019-01-15",28.6414,29.3859,28.6195,29.1815,1376700.0],["2019-01-16",29.1231,29.291,28.9041,29.1888,1410800.0],["2019-01-17",29.2326,29.5172,29.1961,29.3348,1461500.0],["2019-01-18",29.4735,29.6267,29.3275,29.4005,1186400.0],["2019-01-22",29.4005,29.6486,29.0866,29.3786,1467600.0],["2019-01-23",29.4443,29.8019,29.437,29.7946,1009000.0],["2019-01-24",29.8019,30.0063,29.561,30.0063,1341800.0],["2019-01-25",29.9114,30.0282,29.4005,29.4224,929500.0],["2019-01-28",29.437,29.5537,29.1669,29.3494,1206100.0],["2019-01-29",29.4808,29.6413,29.2253,29.2472,1201000.0],["2019-01-30",29.1961,29.561,29.0939,29.3932,1877100.0],["2019-01-31",29.3494,30.0647,29.2545,29.8895,2859700.0],["2019-02-01",29.8603,29.8603,29.437,29.6778,2147000.0],["2019-02-04",29.6048,29.7873,29.3202,29.78,1022200.0],["2019-02-05",29.7362,29.7946,29.5829,29.707,1162500.0],["2019-02-06",29.5829,29.7435,29.4589,29.5683,1244300.0],["2019-02-07",29.6194,30.1085,29.4297,30.0866,1392800.0],["2019-02-08",29.999,30.2763,29.999,30.1158,1390100.0],["2019-02-11",30.2326,30.342,30.1085,30.2472,993500.0],["2019-02-12",30.3056,30.4442,30.1304,30.2691,1136800.0],["2019-02-13",30.1888,30.4369,30.1888,30.415,1732300.0],["2019-02-14",30.4369,30.5537,30.2544,30.3931,1978600.0],["2019-02-15",30.4369,30.707,30.4369,30.5683,1788500.0],["2019-02-19",30.5245,30.7143,30.488,30.6048,1594300.0],["2019-02-20",30.5245,30.6997,30.342,30.6121,1605200.0],["2019-02-21",30.5391,31.1522,30.2545,31.0938,1979300.0],["2019-02-22",31.0573,31.2909,30.7581,31.2325,1613100.0],["2019-02-25",31.1522,31.1522,30.6413,30.8311,2059700.0],["2019-02-26",30.8822,30.8822,30.4734,30.5975,1646200.0],["2019-02-27",30.5099,30.8895,30.4588,30.8749,1524700.0],["2019-02-28",30.8676,31.1011,30.6048,31.0354,2203000.0],["2019-03-01",31.1303,31.2033,30.7143,30.9698,1387100.0],["2019-03-04",31.05,31.1084,30.634,30.9041,1194000.0],["2019-03-05",30.9041,30.9333,30.6121,30.6924,1510700.0],["2019-03-06",30.78,30.8457,30.561,30.6267,1681900.0],["2019-03-07",30.7289,30.9187,30.6121,30.7362,2386100.0],["2019-03-08",30.8165,31.0354,30.6267,30.926,1620900.0],["2019-03-11",30.9844,31.2106,30.8676,31.196,1065200.0],["2019-03-12",31.2617,31.4004,31.1449,31.3201,1614300.0],["2019-03-13",31.3566,31.4296,31.1814,31.2325,1431200.0],["2019-03-14",31.2763,31.4296,31.123,31.2617,1147200.0],["2019-03-15",31.2982,31.5026,31.1595,31.4661,2947800.0],["2019-03-18",31.4296,31.5683,31.123,31.2763,1599800.0],["2019-03-19",31.2325,31.2763,30.5245,30.6267,2555300.0],["2019-03-20",30.7289,31.1157,30.634,30.8457,1710500.0],["2019-03-21",30.8822,31.3931,30.8092,31.2544,1385100.0],["2019-03-22",31.3931,31.634,31.3055,31.4661,1249700.0],["2019-03-25",31.488,31.707,31.3055,31.6559,989000.0],["2019-03-26",31.7216,31.9405,31.6194,31.8675,796800.0],["2019-03-27",31.8675,31.8675,31.5391,31.6924,1319200.0],["2019-03-28",31.7362,31.8091,31.1668,31.269,1316200.0],["2019-03-29",31.3274,31.488,31.1887,31.4734,1221300.0],["2019-04-01",31.5318,31.5683,31.1303,31.3347,1304600.0],["2019-04-02",31.3785,31.3785,31.0573,31.1814,1162300.0],["2019-04-03",31.1376,31.2909,30.9406,31.1522,1261500.0],["2019-04-04",31.2763,31.3128,30.7581,31.0281,1055400.0],["2019-04-05",31.0354,31.5099,30.9989,31.4369,1554700.0],["2019-04-08",30.8603,31.2471,30.8384,30.999,2143900.0],["2019-04-09",31.0321,31.0394,30.8186,30.9732,1443900.0],["2019-04-10",31.1204,31.356,30.8407,30.8554,1413600.0],["2019-04-11",30.8407,31.01,30.7818,30.9511,1275500.0],["2019-04-12",30.8775,31.0689,30.7008,31.0394,1087500.0],["2019-04-15",31.1646,31.2309,30.9585,31.0689,1111800.0],["2019-04-16",31.0394,31.2309,30.4652,30.6198,1091300.0],["2019-04-17",30.6493,30.7081,30.4578,30.5315,1140500.0],["2019-04-18",30.6492,30.745,30.4725,30.502,1345600.0],["2019-04-22",30.4578,30.5535,30.1118,30.4652,1883600.0],["2019-04-23",30.5609,30.7523,30.4431,30.5756,1855700.0],["2019-04-24",30.7376,31.1278,30.6345,30.9364,1564700.0],["2019-04-25",30.7818,31.2309,30.7818,31.1278,1240000.0],["2019-04-26",31.2824,31.4297,31.0984,31.0984,1915400.0],["2019-04-29",31.0615,31.0984,30.6934,30.767,907000.0],["2019-04-30",30.7155,31.1941,30.5535,31.172,1383400.0],["2019-05-01",31.1572,31.172,30.6861,30.6861,1464300.0],["2019-05-02",30.3768,30.9069,29.913,30.3179,1741300.0],["2019-05-03",30.2959,30.7376,30.1707,30.6345,1386200.0],["2019-05-06",30.5977,30.9069,30.5977,30.7155,1785200.0],["2019-05-07",30.7008,31.01,30.664,30.8039,1348500.0],["2019-05-08",30.6713,30.7155,30.0014,30.0455,1505200.0],["2019-05-09",30.0824,30.1118,29.7584,29.9277,1244200.0],["2019-05-10",29.9572,30.5903,29.8099,30.5683,953400.0],["2019-05-13",30.3621,31.0983,30.3621,31.0615,1236400.0],["2019-05-14",31.0395,31.1793,30.7008,30.7523,1470000.0],["2019-05-15",30.7744,30.9069,30.5609,30.6419,1219800.0],["2019-05-16",30.6345,30.9437,30.5388,30.7008,1027400.0],["2019-05-17",30.6051,31.2088,30.5903,31.1131,1015300.0],["2019-05-20",31.1793,31.2603,31.0026,31.1646,681000.0],["2019-05-21",31.172,31.5327,31.0836,31.4885,3286400.0],["2019-05-22",31.4297,31.7757,31.3119,31.7462,1380400.0],["2019-05-23",31.7168,31.7315,31.4665,31.6652,1539600.0],["2019-05-24",31.7168,31.9229,31.599,31.6063,888100.0],["2019-05-28",31.6064,31.6947,31.091,31.172,2656800.0],["2019-05-29",31.1793,31.2456,30.4357,30.5241,1203000.0],["2019-05-30",30.4946,30.6271,30.1044,30.2075,1281800.0],["2019-05-31",30.259,30.5977,30.1486,30.5977,1730300.0],["2019-06-03",30.7229,31.1278,30.5756,31.0542,1309100.0],["2019-06-04",31.091,31.4076,30.6419,31.4002,1205000.0],["2019-06-05",31.4885,32.1585,31.4002,32.026,1608300.0],["2019-06-06",32.0996,32.4088,32.0039,32.291,1068900.0],["2019-06-07",32.4677,32.696,32.0628,32.0628,699900.0],["2019-06-10",32.0334,32.0407,31.7904,31.9156,653800.0],["2019-06-11",31.9082,32.0113,31.4444,31.5843,732000.0],["2019-06-12",31.6947,32.0554,31.518,32.0554,847200.0],["2019-06-13",32.1143,32.2837,31.7094,31.8272,1477100.0],["2019-06-14",31.8788,32.1585,31.8567,31.9524,1378000.0],["2019-06-17",31.8788,32.0628,31.4076,31.5401,1164500.0],["2019-06-18",31.7904,31.8051,31.4149,31.6652,1139400.0],["2019-06-19",31.5843,31.783,31.4002,31.6579,1403800.0],["2019-06-20",31.8493,32.0481,31.5843,31.9745,931900.0],["2019-06-21",31.8714,32.0039,31.6652,31.9965,2155800.0],["2019-06-24",32.0628,32.1732,31.8272,31.864,1032300.0],["2019-06-25",31.9156,32.0554,31.7389,31.783,1028100.0],["2019-06-26",31.6652,31.6652,30.9216,30.9511,848900.0],["2019-06-27",31.0763,31.2162,30.8701,31.0174,871900.0],["2019-06-28",30.9732,31.4149,30.9732,31.3339,1791600.0],["2019-07-01",31.3413,31.4444,31.0026,31.4076,941000.0],["2019-07-02",31.5401,31.8567,31.4149,31.7904,950300.0],["2019-07-03",31.9082,32.3352,31.9008,32.107,663100.0],["2019-07-05",31.9008,32.1732,31.5548,32.1364,1201800.0],["2019-07-08",32.1217,32.2248,31.8714,32.0481,1099900.0],["2019-07-09",32.0741,32.1335,31.8736,32.0444,1152800.0],["2019-07-10",32.2003,32.3042,31.9404,31.9627,1088600.0],["2019-07-11",31.9776,32.2077,31.8588,32.2003,1096900.0],["2019-07-12",32.2523,32.2523,31.9553,32.0518,902100.0],["2019-07-15",32.0518,32.2003,31.8216,31.9998,813900.0],["2019-07-16",31.8587,32.0666,31.7771,31.9478,975100.0],["2019-07-17",32.0667,32.3117,31.9998,32.0221,818400.0],["2019-07-18",32.0518,32.3265,31.8439,32.3265,556600.0],["2019-07-19",32.2226,32.3339,31.7177,31.7325,722600.0],["2019-07-22",31.8662,31.9107,31.4727,31.6731,551500.0],["2019-07-23",31.7251,31.7251,31.4356,31.6063,587100.0],["2019-07-24",31.6286,31.7251,31.3019,31.6657,838000.0],["2019-07-25",31.6657,31.8365,31.3019,31.4133,772300.0],["2019-07-26",31.5172,31.7771,31.4207,31.5989,850500.0],["2019-07-29",31.7474,31.985,31.5915,31.9627,745800.0],["2019-07-30",31.933,32.3636,31.7548,31.933,894700.0],["2019-07-31",31.9404,32.3191,31.7994,31.8885,1346800.0],["2019-08-01",31.829,32.3191,31.74,32.0444,1056000.0],["2019-08-02",32.0592,32.2448,31.8959,31.9998,823900.0],["2019-08-05",31.933,32.0741,30.9455,31.1534,1130900.0],["2019-08-06",31.1609,31.5766,30.7302,31.5469,1444600.0],["2019-08-07",31.5395,31.6657,30.953,31.4504,1618900.0],["2019-08-08",31.4281,31.9998,31.198,31.9182,1494700.0],["2019-08-09",31.8736,32.0741,31.5841,31.8291,1072700.0],["2019-08-12",31.7548,31.9182,31.584,31.6954,963600.0],["2019-08-13",31.6063,31.881,31.5172,31.8439,855200.0],["2019-08-14",31.7845,32.0147,31.4875,31.5469,975200.0],["2019-08-15",31.5172,31.9033,31.443,31.5766,1140300.0],["2019-08-16",31.636,32.0741,31.636,31.9998,962200.0],["2019-08-19",32.0741,32.3191,31.8587,32.0444,936300.0],["2019-08-20",32.1409,32.1409,31.6954,31.7251,825200.0],["2019-08-21",31.7325,31.9256,31.6137,31.8736,1025700.0],["2019-08-22",31.8959,32.0889,31.7028,31.985,1002300.0],["2019-08-23",31.9924,32.2374,31.2574,31.3539,928900.0],["2019-08-26",31.4727,31.7548,31.4281,31.7474,904300.0],["2019-08-27",31.9256,32.0444,31.6954,31.7028,1190300.0],["2019-08-28",31.7177,31.7919,31.5024,31.584,1051000.0],["2019-08-29",31.7697,31.8588,31.5989,31.8068,778500.0],["2019-08-30",31.933,32.037,31.7919,31.8291,1264900.0],["2019-09-03",31.881,32.2374,31.7845,32.2374,1290600.0],["2019-09-04",32.4007,32.4379,32.1038,32.23,1178100.0],["2019-09-05",32.0072,32.2151,31.8662,31.9256,658300.0],["2019-09-06",32.3636,32.4156,31.933,32.0072,1376000.0],["2019-09-09",31.8959,31.9701,31.4875,31.9256,925600.0],["2019-09-10",31.933,31.9404,31.5915,31.9033,1544500.0],["2019-09-11",31.881,32.527,31.7622,32.527,1134200.0],["2019-09-12",32.6903,32.9205,32.4527,32.6086,1265600.0],["2019-09-13",32.5418,33.0244,32.3859,32.6309,723300.0],["2019-09-16",32.7274,33.0541,32.4898,32.9427,1023900.0],["2019-09-17",32.9427,33.1506,32.7274,33.0467,1024800.0],["2019-09-18",33.1581,33.21,32.8982,33.1729,1030500.0],["2019-09-19",33.2249,33.4179,33.1581,33.3734,703100.0],["2019-09-20",33.3808,33.5293,33.2249,33.3808,1980100.0],["2019-09-23",33.3734,33.559,33.3362,33.3437,628200.0],["2019-09-24",33.4625,33.8263,33.4031,33.4699,1603800.0],["2019-09-25",33.4625,33.6035,33.2917,33.5441,1360600.0],["2019-09-26",33.6852,33.9079,33.5887,33.7075,1438700.0],["2019-09-27",33.7891,33.9673,33.5813,33.7297,1065200.0],["2019-09-30",33.7372,33.9822,33.6555,33.6926,999100.0],["2019-10-01",33.6184,33.7743,33.5293,33.6035,768000.0],["2019-10-02",33.5812,33.5887,33.1284,33.1581,1142100.0],["2019-10-03",33.1877,33.2471,32.8388,33.1506,874200.0],["2019-10-04",33.2175,33.4105,32.9279,33.3362,1191800.0],["2019-10-07",33.2991,33.2991,32.9427,32.9502,1652100.0],["2019-10-08",32.8536,32.9502,32.3488,32.3488,1957600.0],["2019-10-09",32.4596,32.7818,32.2873,32.6319,1454500.0],["2019-10-10",32.587,32.6844,32.3548,32.3922,1627700.0],["2019-10-11",32.4297,32.7293,32.2873,32.4821,1204500.0],["2019-10-14",32.5271,32.542,32.0027,32.0326,1030900.0],["2019-10-15",32.0551,32.2049,31.718,31.8079,1276700.0],["2019-10-16",31.703,31.8379,31.6131,31.6955,1336300.0],["2019-10-17",31.718,31.9652,31.5607,31.9278,1107200.0],["2019-10-18",31.9053,32.0926,31.8229,32.0551,972400.0],["2019-10-21",32.0776,32.19,32.0401,32.175,699900.0],["2019-10-22",32.2424,32.4522,32.175,32.4072,689400.0],["2019-10-23",32.4522,32.6319,32.3398,32.4596,755500.0],["2019-10-24",32.4671,32.6994,32.3623,32.6244,1091400.0],["2019-10-25",32.6544,32.6544,32.1151,32.2499,711400.0],["2019-10-28",32.1975,32.4372,31.9278,32.0177,677700.0],["2019-10-29",32.0252,32.2274,31.9502,32.1076,990600.0],["2019-10-30",31.9877,32.4746,31.9877,32.2873,966700.0],["2019-10-31",32.2574,32.3473,32.0476,32.2574,1019000.0],["2019-11-01",32.2798,32.3772,32.0626,32.2424,930000.0],["2019-11-04",32.2424,32.4072,31.9652,32.175,1679100.0],["2019-11-05",32.0851,32.3098,31.9353,32.0626,1786500.0],["2019-11-06",32.1001,32.3398,32.0326,32.0326,1287700.0],["2019-11-07",32.3698,32.7143,31.7105,32.175,2203000.0],["2019-11-08",32.0177,32.3623,31.6281,32.0851,1037100.0],["2019-11-11",32.0626,32.1076,31.8154,31.9727,1273400.0],["2019-11-12",31.9278,32.2124,31.9278,32.145,1133200.0],["2019-11-13",32.2124,32.6919,32.115,32.572,1162600.0],["2019-11-14",32.5945,32.7893,32.5346,32.6244,1240100.0],["2019-11-15",32.6469,32.6994,32.4072,32.4896,940300.0],["2019-11-18",32.4821,32.6319,32.2424,32.2574,1127900.0],["2019-11-19",32.2349,32.2873,31.9877,32.0177,1393100.0],["2019-11-20",32.0401,32.2499,31.718,31.9577,1477800.0],["2019-11-21",31.9278,32.0851,31.3435,31.6281,1336200.0],["2019-11-22",31.6431,31.688,31.306,31.4558,966600.0],["2019-11-25",31.5157,31.6731,31.3584,31.4633,970800.0],["2019-11-26",31.4483,31.6581,31.3659,31.5457,1896400.0],["2019-11-27",31.6356,31.7779,31.5832,31.6131,1093200.0],["2019-11-29",31.733,31.7555,31.4858,31.5083,474000.0],["2019-12-02",31.3959,31.6131,31.336,31.4333,809000.0],["2019-12-03",31.5157,31.5981,31.3509,31.5457,937800.0],["2019-12-04",31.5457,31.9727,31.5382,31.9128,1457900.0],["2019-12-05",31.8454,32.0626,31.733,32.0326,786500.0],["2019-12-06",31.9727,32.4147,31.9053,32.2199,1008500.0],["2019-12-09",32.2798,32.4147,31.7704,31.8603,731300.0],["2019-12-10",31.8529,32.0551,31.7405,32.0027,972500.0],["2019-12-11",32.0177,32.3098,31.9278,32.2799,937100.0],["2019-12-12",32.1975,32.4821,32.1225,32.3173,842300.0],["2019-12-13",32.3098,32.4597,32.0476,32.4447,1436300.0],["2019-12-16",32.4821,32.8567,32.3772,32.8492,1413600.0],["2019-12-17",32.8717,33.0739,32.6844,32.7143,1637100.0],["2019-12-18",32.7968,33.0814,32.5645,33.059,1277200.0],["2019-12-19",33.0589,33.1488,32.8042,33.0889,840900.0],["2019-12-20",33.1039,33.3286,33.0065,33.3137,3903200.0],["2019-12-23",33.2687,33.2912,32.7144,32.8342,677700.0],["2019-12-24",32.8941,32.9765,32.7069,32.8792,404700.0],["2019-12-26",32.9316,33.0065,32.8192,32.9616,649700.0],["2019-12-27",33.014,33.0739,32.9241,32.984,740600.0],["2019-12-30",32.9091,33.2013,32.8192,33.1563,531200.0],["2019-12-31",33.1563,33.3736,33.0814,33.3137,1138700.0],["2020-01-02",33.3361,33.3661,32.7743,33.0065,803200.0],["2020-01-03",32.9466,33.1339,32.8567,33.014,1160800.0],["2020-01-06",32.969,33.0664,32.7218,32.9016,838200.0],["2020-01-07",32.8941,33.044,32.6919,32.999,969300.0],["2020-01-08",33.0589,33.1039,32.8192,32.8642,1326000.0],["2020-01-09",32.9156,33.0894,32.6662,33.0138,1380800.0],["2020-01-10",33.0667,33.422,33.0138,33.4144,1590900.0],["2020-01-13",33.3993,33.8225,33.3993,33.7772,1087600.0],["2020-01-14",33.7772,34.072,33.6789,34.0569,1417200.0],["2020-01-15",34.1702,34.3894,34.0644,34.2534,1201200.0],["2020-01-16",34.3063,34.5255,34.2534,34.4499,947300.0],["2020-01-17",34.4499,34.6086,34.3516,34.4952,866900.0],["2020-01-21",34.5179,34.6388,34.3062,34.4574,993500.0],["2020-01-22",34.5632,34.6313,34.2609,34.3214,1081700.0],["2020-01-23",34.2534,34.6313,34.1929,34.6237,981700.0],["2020-01-24",34.5935,34.8353,34.2382,34.4045,1085400.0],["2020-01-27",34.2911,34.5783,34.1097,34.3818,1234400.0],["2020-01-28",34.465,34.7446,34.465,34.6086,674000.0],["2020-01-29",34.6464,34.7446,34.5255,34.6388,978200.0],["2020-01-30",34.6917,35.0092,34.5103,34.9789,1317200.0],["2020-01-31",34.8731,35.0167,34.5481,34.6539,1045400.0],["2020-02-03",34.7144,34.8202,34.6388,34.7144,779800.0],["2020-02-04",34.722,34.8505,34.5784,34.5784,937100.0],["2020-02-05",34.5784,34.8882,34.465,34.7597,1004500.0],["2020-02-06",34.7446,34.9714,34.6842,34.7749,937200.0],["2020-02-07",34.8051,34.8278,34.6388,34.7295,733400.0],["2020-02-10",34.8051,34.8958,34.6539,34.8656,813500.0],["2020-02-11",34.9563,35.0923,34.6766,34.7371,754000.0],["2020-02-12",34.7975,34.8202,34.4348,34.6388,985100.0],["2020-02-13",34.601,34.7522,34.4045,34.5935,959100.0],["2020-02-14",34.6313,34.8656,34.4952,34.858,1676000.0],["2020-02-18",34.8731,35.0923,34.722,34.7975,748500.0],["2020-02-19",34.7144,34.7749,34.14,34.1627,1420300.0],["2020-02-20",34.072,34.2005,33.8603,33.951,1015000.0],["2020-02-21",33.9057,34.2534,33.8906,34.0342,1434300.0],["2020-02-24",33.7016,34.0795,33.6336,33.6336,1255800.0],["2020-02-25",33.6638,33.7923,32.9534,33.1423,1789400.0],["2020-02-26",33.2179,33.4068,32.5679,32.5906,1704100.0],["2020-02-27",32.3034,32.3487,30.5574,30.6028,2491300.0],["2020-02-28",29.983,29.983,28.0859,28.7964,3115100.0],["2020-03-02",28.8947,29.9377,28.5319,29.8394,3574400.0],["2020-03-03",29.8772,30.4743,29.1894,29.2196,3736300.0],["2020-03-04",29.6051,30.4138,29.454,30.2627,2485600.0],["2020-03-05",29.9226,29.9226,29.008,29.4313,2246400.0],["2020-03-06",28.4487,28.6301,27.7307,28.5319,3040700.0],["2020-03-09",26.733,27.1941,25.2139,25.4784,3134300.0],["2020-03-10",26.1435,26.7179,24.9947,26.6801,2758500.0],["2020-03-11",25.9243,26.1737,25.0854,25.7202,4198700.0],["2020-03-12",24.1784,24.8511,22.9918,24.2691,2638100.0],["2020-03-13",25.5389,26.0679,23.5133,25.0703,2377500.0],["2020-03-16",23.5586,24.7075,22.3871,23.1429,2233900.0],["2020-03-17",23.5057,23.8458,22.1679,22.9993,3109900.0],["2020-03-18",21.8203,22.8557,20.4069,20.9662,2823500.0],["2020-03-19",20.6865,21.4348,20.1802,20.5127,1332700.0],["2020-03-20",20.7017,21.2232,19.122,19.4319,3239000.0],["2020-03-23",18.6685,19.0464,17.3912,17.8901,2338100.0],["2020-03-24",18.8121,20.5732,18.5174,20.4296,2394500.0],["2020-03-25",20.4069,22.8406,19.8854,21.9639,3128500.0],["2020-03-26",22.1075,23.7476,21.9412,23.7098,2290300.0],["2020-03-27",22.7197,25.04,22.7197,24.1935,2378700.0],["2020-03-30",24.2313,24.5261,23.1958,24.1104,2482100.0],["2020-03-31",23.9365,24.0121,23.0522,23.2261,2649200.0],["2020-04-01",22.3191,22.7877,21.5331,21.979,1854400.0],["2020-04-02",21.6313,22.6139,21.2156,22.0092,3099400.0],["2020-04-03",21.79,21.9488,19.9307,20.0895,2981900.0],["2020-04-06",20.9662,22.0319,20.8226,21.8883,1750300.0],["2020-04-07",22.7726,23.2412,22.2586,22.5156,1796000.0],["2020-04-08",22.5294,24.2294,22.4375,23.9614,1774100.0],["2020-04-09",24.5281,25.8606,24.4056,24.9033,1524500.0],["2020-04-13",24.7425,24.888,23.8542,24.4821,1689300.0],["2020-04-14",24.9493,25.447,24.9493,25.2173,1466900.0],["2020-04-15",24.3137,24.7195,23.7393,23.8542,1704200.0],["2020-04-16",23.9997,24.329,23.479,23.5326,2249200.0],["2020-04-17",23.9614,24.6812,23.8006,24.283,1300600.0],["2020-04-20",24.0916,24.1911,23.0961,23.165,1339000.0],["2020-04-21",22.6443,23.0118,22.4298,22.56,1779100.0],["2020-04-22",22.9429,23.724,22.7515,23.5019,1014600.0],["2020-04-23",23.5096,23.8312,23.2186,23.5096,1015500.0],["2020-04-24",23.7087,24.1146,23.3028,23.9461,1430800.0],["2020-04-27",24.1452,24.8574,24.1452,24.6583,1181100.0],["2020-04-28",25.2403,25.7304,24.7272,24.8344,1159100.0],["2020-04-29",25.4164,25.5236,24.7502,24.8957,1302300.0],["2020-04-30",24.7578,24.8267,23.992,24.1375,1604400.0],["2020-05-01",23.7393,23.9614,23.0808,23.2109,874000.0],["2020-05-04",23.0118,23.41,22.7208,23.3258,832700.0],["2020-05-05",23.5402,23.8083,23.1344,23.2186,1071300.0],["2020-05-06",23.2952,23.4483,22.292,22.3992,1509500.0],["2020-05-07",22.6366,23.5249,22.1695,22.4298,1950600.0],["2020-05-08",23.1267,24.1069,23.0731,23.7776,2221000.0],["2020-05-11",23.479,23.7776,22.9353,23.3794,2109900.0],["2020-05-12",23.3411,23.5019,22.897,22.9276,1296500.0],["2020-05-13",22.8357,23.0118,21.7713,22.1005,1987000.0],["2020-05-14",21.8019,22.5217,21.4113,22.4681,1377600.0],["2020-05-15",22.3073,22.4145,21.5951,21.8478,1435700.0],["2020-05-18",22.6672,23.7623,22.5983,23.5785,1019100.0],["2020-05-19",23.4866,23.6934,23.0884,23.0884,1081000.0],["2020-05-20",23.3564,24.061,23.3564,23.8312,1482100.0],["2020-05-21",23.77,24.0839,23.41,23.4943,1638300.0],["2020-05-22",23.4636,23.6321,23.3641,23.5862,1490300.0],["2020-05-26",24.4898,24.8344,24.306,24.3749,1783500.0],["2020-05-27",24.8191,25.225,23.9538,24.061,1794700.0],["2020-05-28",24.4668,24.62,24.1222,24.4209,1830600.0],["2020-05-29",24.2754,24.4592,23.6781,23.9844,5828400.0],["2020-06-01",23.9614,24.8267,23.7853,24.6123,1828600.0],["2020-06-02",24.7961,24.865,24.1605,24.643,1915500.0],["2020-06-03",24.8727,25.4547,24.7425,25.2709,1317500.0],["2020-06-04",25.1943,25.2096,24.643,25.0105,1526800.0],["2020-06-05",25.5772,26.4502,25.5772,25.7304,1628900.0],["2020-06-08",25.9142,26.7336,25.738,26.6493,1614700.0],["2020-06-09",26.2664,26.2664,25.0718,25.6768,2188600.0],["2020-06-10",26.0061,26.0061,25.0565,25.0641,1731600.0],["2020-06-11",24.3137,24.3137,23.1267,23.2875,1902300.0],["2020-06-12",23.9538,24.0533,23.0654,23.6321,1798100.0],["2020-06-15",22.9812,24.2065,22.6979,23.9078,1547000.0],["2020-06-16",24.6889,24.9493,23.8006,23.9614,1296800.0],["2020-06-17",24.0839,24.0839,23.4254,23.7087,1083200.0],["2020-06-18",23.4254,23.8619,23.3564,23.724,1134800.0],["2020-06-19",23.8848,24.2065,23.3718,23.3871,2970700.0],["2020-06-22",23.4024,23.8925,23.2186,23.6168,1622800.0],["2020-06-23",23.9844,24.0533,23.3411,23.4177,1588400.0],["2020-06-24",23.3564,23.4177,22.8587,23.2339,1729500.0],["2020-06-25",23.1803,23.1803,22.583,23.0195,1710100.0],["2020-06-26",22.8817,23.2263,22.3762,22.4911,2056400.0],["2020-06-29",22.8127,23.3947,22.5677,23.2799,1058400.0],["2020-06-30",23.188,23.3488,22.9889,23.2492,1131100.0],["2020-07-01",23.2186,23.5709,22.9736,23.3718,1212400.0],["2020-07-02",23.6781,23.9844,23.3641,23.456,955500.0],["2020-07-06",23.7393,24.0686,23.1267,23.3718,1128300.0],["2020-07-07",23.747,24.0227,23.2875,23.6015,1777500.0],["2020-07-08",23.4254,23.701,23.2033,23.5785,1736600.0],["2020-07-09",23.4994,23.5459,22.8324,23.2435,2032600.0],["2020-07-10",23.2512,24.0578,23.1814,24.0113,1413100.0],["2020-07-13",24.0345,24.6705,23.957,24.2982,1483600.0],["2020-07-14",24.2982,24.8101,24.2827,24.6705,1452900.0],["2020-07-15",25.0273,25.4926,24.7636,24.8023,1949600.0],["2020-07-16",24.8024,25.1358,24.655,24.7403,1307700.0],["2020-07-17",24.8024,25.1669,24.6938,25.1126,873200.0],["2020-07-20",24.9342,25.0505,24.3293,24.3448,934200.0],["2020-07-21",24.5619,25.2444,24.368,25.0505,1451400.0],["2020-07-22",24.8954,25.7796,24.7481,25.7408,1222400.0],["2020-07-23",25.7408,25.8726,25.4383,25.671,1023300.0],["2020-07-24",25.7718,26.0122,25.3297,25.5702,1237700.0],["2020-07-27",25.3995,25.4306,24.9807,25.1203,913200.0],["2020-07-28",25.2134,25.5779,25.1281,25.4228,833700.0],["2020-07-29",25.4305,25.671,25.2987,25.6167,906500.0],["2020-07-30",25.2522,25.6787,25.1126,25.5857,1304800.0],["2020-07-31",25.2522,25.6244,24.9342,25.5159,920400.0],["2020-08-03",25.4228,25.4228,24.8256,25.0971,687000.0],["2020-08-04",25.0583,25.7098,25.035,25.5702,809900.0],["2020-08-05",25.6865,25.6865,24.9807,24.9807,1069300.0],["2020-08-06",25.3763,26.1596,25.1048,25.5469,1223100.0],["2020-08-07",25.3452,25.9192,25.2134,25.8106,1391700.0],["2020-08-10",26.02,26.3147,25.9347,26.2061,804500.0],["2020-08-11",26.431,26.4465,25.3918,25.4538,1216500.0],["2020-08-12",25.7175,26.0045,25.4616,25.8959,1213200.0],["2020-08-13",25.7175,25.8416,25.3452,25.6244,723900.0],["2020-08-14",25.4073,25.5779,25.1979,25.2987,734300.0],["2020-08-17",25.3375,25.5159,25.0893,25.1591,727600.0],["2020-08-18",25.1203,25.2444,24.8954,25.1669,1061200.0],["2020-08-19",25.1669,25.3375,24.8489,24.8799,1020200.0],["2020-08-20",25.1436,25.2987,24.8877,24.9652,1716600.0],["2020-08-21",24.8721,24.9187,24.6007,24.8023,846000.0],["2020-08-24",24.7946,25.2212,24.7248,25.2056,603900.0],["2020-08-25",25.1824,25.2134,24.8566,24.9497,990600.0],["2020-08-26",24.8256,24.8256,24.1121,24.2517,945300.0],["2020-08-27",24.3603,24.686,24.275,24.4611,563900.0],["2020-08-28",24.5697,24.6705,24.3293,24.655,578800.0],["2020-08-31",24.7325,24.8799,24.5076,24.7093,1198500.0],["2020-09-01",24.5852,24.5852,24.1199,24.3448,667800.0],["2020-09-02",24.368,25.2444,24.2595,25.0738,656300.0],["2020-09-03",25.2289,25.3375,24.4456,24.6705,761600.0],["2020-09-04",24.8411,24.8566,24.1199,24.4611,775500.0],["2020-09-08",24.4223,24.5154,23.577,23.926,1432300.0],["2020-09-09",24.1199,24.3991,23.7631,24.1043,1341700.0],["2020-09-10",24.1121,24.1121,23.5149,23.5537,1009400.0],["2020-09-11",23.6855,23.6855,23.2125,23.3908,1266400.0],["2020-09-14",23.5149,23.7631,23.3908,23.4451,1213700.0],["2020-09-15",23.5227,23.6623,22.7781,22.8635,1805800.0],["2020-09-16",22.8402,23.2745,22.7471,23.0573,1433200.0],["2020-09-17",22.8712,22.8712,22.3749,22.7859,1487200.0],["2020-09-18",22.9255,23.0341,22.3128,22.3749,2726700.0],["2020-09-21",21.9638,22.5455,21.9095,22.2508,1607800.0],["2020-09-22",22.2508,22.7704,22.2275,22.4602,1065300.0],["2020-09-23",22.5455,23.0418,22.4989,22.5377,2225500.0],["2020-09-24",22.5067,22.7239,22.1655,22.561,1125400.0],["2020-09-25",22.3671,22.7781,22.3206,22.7316,794600.0],["2020-09-28",22.9488,23.0341,22.7161,23.0031,1136200.0],["2020-09-29",23.0884,23.4761,23.0108,23.0108,904500.0],["2020-09-30",23.2047,23.3598,23.0108,23.259,1344600.0],["2020-10-01",23.2357,23.6855,23.1969,23.4219,1139700.0],["2020-10-02",23.1116,24.1509,23.0806,24.0888,911600.0],["2020-10-05",24.1741,24.9575,24.0733,24.8411,1661000.0],["2020-10-06",24.9962,25.5857,24.7403,25.1126,1604000.0],["2020-10-07",25.1126,25.2056,24.6627,24.8489,1004900.0],["2020-10-08",24.9885,25.4228,24.8954,25.3918,850600.0],["2020-10-09",25.5355,25.5983,25.1272,25.1429,821800.0],["2020-10-12",25.08,25.3627,25.0015,25.2135,982500.0],["2020-10-13",24.9466,24.9937,24.1299,24.4519,965600.0],["2020-10-14",24.389,24.8288,24.2791,24.2791,749300.0],["2020-10-15",24.3262,24.8052,24.1142,24.6953,646200.0],["2020-10-16",24.6403,24.8602,24.444,24.7817,729400.0],["2020-10-19",24.8523,25.0251,24.7267,24.766,976000.0],["2020-10-20",25.1114,25.8024,24.7345,25.292,1317500.0],["2020-10-21",25.0408,25.4727,24.8288,24.8445,1466500.0],["2020-10-22",24.7817,25.5276,24.6011,25.5119,926100.0],["2020-10-23",25.7239,26.093,25.5983,26.038,932400.0],["2020-10-26",25.9281,25.9281,25.5355,25.8496,714500.0],["2020-10-27",25.826,25.881,25.4805,25.5119,1287700.0],["2020-10-28",25.1272,25.4334,24.3184,24.4047,1287300.0],["2020-10-29",24.2398,24.5225,23.8472,24.3105,1056900.0],["2020-10-30",24.2084,24.5382,24.0514,24.1613,1475200.0],["2020-11-02",24.4362,24.9544,24.2477,24.9466,1009600.0],["2020-11-03",25.3313,25.6611,25.2292,25.5276,807400.0],["2020-11-04",25.3392,25.826,24.9309,25.3156,835100.0],["2020-11-05",25.2842,25.7867,24.7502,25.1036,1087300.0],["2020-11-06",25.0486,25.2921,24.7502,24.8759,746500.0],["2020-11-09",26.1558,27.2473,25.5904,25.6454,1254400.0],["2020-11-10",25.8103,26.9332,25.8103,26.8704,1240100.0],["2020-11-11",26.7761,27.0038,26.4463,26.6583,966200.0],["2020-11-12",26.3992,26.5877,25.4569,25.7004,927100.0],["2020-11-13",26.2579,26.8704,25.983,26.6662,1160100.0],["2020-11-16",26.8546,27.2551,26.6348,27.2473,1254400.0],["2020-11-17",26.941,27.263,26.7997,26.8625,883900.0],["2020-11-18",27.0274,27.1216,26.1087,26.1322,1412900.0],["2020-11-19",26.2186,26.4934,25.9124,26.2893,1470400.0],["2020-11-20",26.1008,26.6348,26.1008,26.4856,1402400.0],["2020-11-23",26.5091,26.9489,26.462,26.7526,995000.0],["2020-11-24",27.0902,27.6713,26.9724,27.2944,1124100.0],["2020-11-25",27.2394,27.5299,27.0824,27.2001,1470400.0],["2020-11-27",27.2159,27.2159,26.36,26.4228,574900.0],["2020-11-30",26.2343,26.3914,25.4177,25.4334,3202400.0],["2020-12-01",25.7082,26.2657,25.5983,25.6768,1273600.0],["2020-12-02",25.5512,25.9595,24.9623,25.9281,1120500.0],["2020-12-03",25.8731,25.9045,25.4884,25.614,836600.0],["2020-12-04",25.7867,26.0066,25.5355,25.8181,830500.0],["2020-12-07",25.7239,26.1322,25.6061,25.8417,952700.0],["2020-12-08",25.559,25.8339,25.4884,25.5512,826900.0],["2020-12-09",25.6454,25.8024,25.3392,25.7632,1025900.0],["2020-12-10",25.7946,25.7946,25.3235,25.3941,605800.0],["2020-12-11",25.3235,25.559,25.1743,25.2528,836600.0],["2020-12-14",25.559,25.7396,25.135,25.19,881100.0],["2020-12-15",25.3627,25.669,25.1586,25.3863,972400.0],["2020-12-16",25.6218,25.6218,25.0408,25.1036,1024800.0],["2020-12-17",25.2135,25.3392,24.7502,24.7502,1021600.0],["2020-12-18",24.8366,25.0251,24.3105,24.4519,2943400.0],["2020-12-21",24.1456,24.3419,23.7059,23.9415,1083600.0],["2020-12-22",23.8394,24.2084,23.808,24.0985,1029100.0],["2020-12-23",24.2399,24.6482,24.2241,24.287,1368400.0],["2020-12-24",24.3733,24.5068,24.0278,24.4597,361900.0],["2020-12-28",24.5696,24.8366,24.4597,24.6482,795500.0],["2020-12-29",24.7424,24.8602,24.3027,24.3576,652100.0],["2020-12-30",24.4283,24.8366,24.4283,24.7738,629700.0],["2020-12-31",24.7267,25.0722,24.656,25.0172,787700.0],["2021-01-04",25.1271,25.19,24.6325,25.08,2180700.0],["2021-01-05",25.0408,25.2292,24.7738,25.0957,1663900.0],["2021-01-06",25.402,25.9909,25.402,25.8496,1183400.0],["2021-01-07",25.826,25.9516,25.1664,25.2842,1761400.0],["2021-01-08",25.3343,25.6444,25.1673,25.5013,2200300.0],["2021-01-11",25.2945,25.4774,24.7856,25.1514,1215100.0],["2021-01-12",25.1276,25.2468,24.6902,24.7777,1742700.0],["2021-01-13",24.4835,24.881,24.3244,24.7697,1795800.0],["2021-01-14",24.6822,24.8492,24.4039,24.4278,1049400.0],["2021-01-15",24.3403,25.0003,24.1018,24.889,1670900.0],["2021-01-19",25.0242,25.0639,24.6584,24.722,723100.0],["2021-01-20",24.6982,25.0083,24.5868,24.9367,1467100.0],["2021-01-21",24.8651,25.0957,24.7777,24.889,1053900.0],["2021-01-22",24.6982,24.9447,24.4198,24.9367,1091400.0],["2021-01-25",24.7936,25.4297,24.6107,25.3025,1297100.0],["2021-01-26",25.4138,25.5013,24.8731,25.1037,1086100.0],["2021-01-27",24.8651,25.2389,24.4119,24.4278,1689600.0],["2021-01-28",24.6345,25.0878,24.5312,24.6186,997900.0],["2021-01-29",24.5789,24.7697,24.0382,24.2688,2352300.0],["2021-02-01",24.3244,24.7141,24.1892,24.4994,985500.0],["2021-02-02",24.6982,25.0719,24.4994,24.8413,1026700.0],["2021-02-03",24.6902,24.7697,24.3085,24.4994,926600.0],["2021-02-04",24.5709,24.9765,24.4278,24.9526,1147100.0],["2021-02-05",25.1912,25.1912,24.8333,24.9924,983900.0],["2021-02-08",25.0321,25.0719,24.6504,24.6663,800700.0],["2021-02-09",24.7141,24.7936,24.5153,24.5948,780600.0],["2021-02-10",24.8095,25.2707,24.7459,25.2071,1012000.0],["2021-02-11",25.2548,25.5172,25.056,25.1753,807700.0],["2021-02-12",25.1037,25.2786,24.9367,25.0798,568700.0],["2021-02-16",25.1355,25.2548,24.9606,25.1514,642400.0],["2021-02-17",25.3422,25.39,25.0957,25.2548,815800.0],["2021-02-18",25.1832,25.4615,25.1594,25.2468,991700.0],["2021-02-19",25.2866,25.4615,25.1753,25.382,1107400.0],["2021-02-22",25.4456,25.4854,24.555,24.73,1096300.0],["2021-02-23",24.9765,25.048,24.7141,24.9685,839600.0],["2021-02-24",25.0401,25.1037,24.7061,24.7777,1203300.0],["2021-02-25",24.5709,24.8969,23.3623,23.5451,3135500.0],["2021-02-26",23.5451,23.7757,23.2032,23.2748,2402800.0],["2021-03-01",23.6883,24.1177,23.4895,23.5292,1323100.0],["2021-03-02",23.5213,23.7996,23.3305,23.6644,1038600.0],["2021-03-03",23.7042,23.9825,23.4974,23.9268,2164100.0],["2021-03-04",24.1256,24.7379,23.9904,24.4596,1503200.0],["2021-03-05",24.6027,25.2866,24.4755,25.2389,1185200.0],["2021-03-08",25.223,25.5728,24.9208,25.5013,1548000.0],["2021-03-09",25.4456,25.5967,25.2389,25.2786,2343100.0],["2021-03-10",25.1912,25.716,25.056,25.549,1957400.0],["2021-03-11",25.2866,25.7239,24.9129,24.9288,1391700.0],["2021-03-12",25.1037,25.4059,25.0162,25.2945,1365900.0],["2021-03-15",25.5013,26.3601,25.4695,26.3601,2101900.0],["2021-03-16",26.0977,26.3839,25.9863,26.2567,1356600.0],["2021-03-17",26.1851,26.2885,25.708,25.7637,1526400.0],["2021-03-18",25.7796,25.9784,25.6206,25.8353,1276800.0],["2021-03-19",25.8432,26.0181,25.3502,25.6683,3062100.0],["2021-03-22",25.4218,25.541,25.2389,25.5092,1712300.0],["2021-03-23",25.716,25.716,25.3104,25.4536,1157100.0],["2021-03-24",25.4059,25.716,25.3104,25.4615,1365300.0],["2021-03-25",25.4456,25.7716,25.1196,25.6444,1157500.0],["2021-03-26",25.7398,25.8193,25.5331,25.7637,833600.0],["2021-03-29",25.6683,26.1931,25.6524,26.0659,1218000.0],["2021-03-30",26.05,26.05,25.5728,25.8034,706100.0],["2021-03-31",25.8114,25.8432,25.6047,25.7319,1048400.0],["2021-04-01",25.708,25.9307,25.6206,25.9307,807200.0],["2021-04-05",26.0659,26.4475,25.9386,26.1056,1030400.0],["2021-04-06",26.0181,26.1533,25.8432,26.0022,841700.0],["2021-04-07",26.0818,26.2806,26.0341,26.2328,888900.0],["2021-04-08",26.2249,26.2806,25.9466,25.9704,1159400.0],["2021-04-09",25.9165,26.0775,25.844,25.9245,1206300.0],["2021-04-12",25.997,26.2788,25.9326,26.0775,1080200.0],["2021-04-13",25.9567,26.3351,25.8843,26.2707,1133900.0],["2021-04-14",26.2385,26.5847,26.1822,26.4559,1055900.0],["2021-04-15",26.4398,26.9068,26.4398,26.8907,1248200.0],["2021-04-16",26.9712,27.1322,26.9068,26.947,878700.0],["2021-04-19",27.0678,27.1886,26.939,27.0195,1256600.0],["2021-04-20",27.0114,27.2932,26.9229,27.0839,1255600.0],["2021-04-21",27.0195,27.1725,26.7941,26.7941,1093500.0],["2021-04-22",26.8826,26.8826,26.5123,26.5203,867500.0],["2021-04-23",26.6169,26.6169,26.3593,26.5284,864900.0],["2021-04-26",26.6491,26.6894,26.4398,26.6008,897300.0],["2021-04-27",26.6089,26.6089,26.1902,26.2707,1150500.0],["2021-04-28",26.2949,26.7941,26.2788,26.7297,2335800.0],["2021-04-29",26.7538,27.3979,26.6814,27.1483,1953300.0],["2021-04-30",27.1483,27.261,26.947,27.0195,1478100.0],["2021-05-03",27.0759,27.2852,26.8907,26.9631,1325000.0],["2021-05-04",26.9551,26.9712,26.6572,26.8987,1319800.0],["2021-05-05",26.8826,26.9712,26.4559,26.9068,1662100.0],["2021-05-06",26.9309,27.6797,26.7538,27.3898,2376300.0],["2021-05-07",27.2932,27.5187,27.0114,27.3174,2866100.0],["2021-05-10",27.4059,27.6716,27.2932,27.4381,1893400.0],["2021-05-11",27.3737,27.414,26.7055,26.9068,2002100.0],["2021-05-12",26.7377,26.8826,26.3593,26.5123,2478600.0],["2021-05-13",26.472,27.2852,26.3996,27.2449,2295700.0],["2021-05-14",27.3335,27.9615,27.3254,27.6958,1909600.0],["2021-05-17",27.6153,27.6877,27.1242,27.2047,2025000.0],["2021-05-18",27.0034,27.1403,26.6169,26.9953,3320800.0],["2021-05-19",26.778,27.2691,26.4801,27.0356,2683100.0],["2021-05-20",27.0356,27.2449,26.9712,27.0356,2008100.0],["2021-05-21",27.1483,27.3093,26.7941,27.1322,1914800.0],["2021-05-24",27.253,27.3979,26.9631,27.3013,2419000.0],["2021-05-25",27.575,27.575,27.1322,27.1564,3116600.0],["2021-05-26",27.3737,27.728,26.939,27.6636,3411100.0],["2021-05-27",27.7763,27.9615,27.5428,27.8327,19981800.0],["2021-05-28",27.9534,28.0903,27.5348,27.7763,2530700.0],["2021-06-01",27.9212,27.9212,27.3013,27.575,1984900.0],["2021-06-02",27.5911,27.6797,27.2932,27.4059,2213100.0],["2021-06-03",27.1805,27.6314,27.1403,27.567,2238900.0],["2021-06-04",27.6153,27.6636,27.3415,27.6394,1477300.0],["2021-06-07",27.6555,27.7199,27.414,27.5589,1671900.0],["2021-06-08",27.6072,27.6072,27.2208,27.4059,1442400.0],["2021-06-09",27.4865,27.7924,27.3254,27.7602,1118100.0],["2021-06-10",27.8327,28.1547,27.6797,28.0903,1229000.0],["2021-06-11",28.4204,28.5492,28.1628,28.5412,2041600.0],["2021-06-14",28.4606,28.5411,28.2594,28.3882,1432400.0],["2021-06-15",28.356,28.4848,28.2191,28.3318,1257300.0],["2021-06-16",28.3962,28.5009,27.9615,28.0017,1910500.0],["2021-06-17",27.9695,28.2433,27.7843,27.7924,2138900.0],["2021-06-18",27.6394,27.6797,26.9068,26.9148,2449300.0],["2021-06-21",26.947,27.7924,26.8907,27.6314,2336400.0],["2021-06-22",27.5267,27.6475,27.3737,27.3979,1612400.0],["2021-06-23",27.3818,27.4221,27.1081,27.2369,1890500.0],["2021-06-24",27.3013,27.3174,26.939,27.1886,1275100.0],["2021-06-25",27.1644,27.6958,27.0759,27.6797,2170500.0],["2021-06-28",27.6314,27.7199,27.4301,27.5106,921300.0],["2021-06-29",27.414,27.728,27.0356,27.1161,958300.0],["2021-06-30",27.0517,27.2288,26.9229,27.092,1072500.0],["2021-07-01",27.2047,27.4945,26.9953,27.3576,1215100.0],["2021-07-02",27.4623,27.567,27.2369,27.5589,1128000.0],["2021-07-06",27.567,27.6072,27.0034,27.3496,1541000.0],["2021-07-07",27.3254,27.5509,27.1081,27.4542,1657300.0],["2021-07-08",27.2208,27.5106,27.1483,27.3496,1533900.0],["2021-07-09",27.5394,27.6698,27.2869,27.6454,1596500.0],["2021-07-12",27.4824,27.7024,27.3357,27.6616,722000.0],["2021-07-13",27.6535,27.6535,27.0994,27.132,1021300.0],["2021-07-14",27.1646,27.4091,27.0913,27.2706,1097200.0],["2021-07-15",27.1402,27.735,27.1157,27.7024,1297500.0],["2021-07-16",27.7105,28.0446,27.6861,27.8898,997100.0],["2021-07-19",27.7024,27.8328,26.8306,27.1483,1547600.0],["2021-07-20",27.1483,27.7757,27.132,27.6128,1378000.0],["2021-07-21",27.7024,27.7676,27.2461,27.2543,1217800.0],["2021-07-22",27.2543,27.3113,26.9609,27.0587,805500.0],["2021-07-23",27.0587,27.4824,27.0506,27.4009,1306400.0],["2021-07-26",27.4254,27.6046,27.3357,27.4824,917500.0],["2021-07-27",27.4091,28.0446,27.2869,27.8816,934300.0],["2021-07-28",27.9876,28.0039,27.4987,27.6698,1028900.0],["2021-07-29",27.7187,27.792,27.572,27.735,1187800.0],["2021-07-30",27.6942,27.9957,27.4498,27.4987,1422100.0],["2021-08-02",27.6291,27.9468,27.5639,27.7513,1227400.0],["2021-08-03",27.7676,28.0283,27.5965,27.9794,1526700.0],["2021-08-04",27.8327,27.8979,27.515,27.7839,1004200.0],["2021-08-05",27.849,28.0935,27.6454,28.0853,1062300.0],["2021-08-06",28.069,28.8431,27.9468,28.5498,1334700.0],["2021-08-09",28.5986,28.7534,28.4683,28.6883,1102300.0],["2021-08-10",28.7127,28.8431,28.4194,28.6964,794600.0],["2021-08-11",28.8594,29.0468,28.672,29.0386,1092300.0],["2021-08-12",29.666,29.9349,29.3238,29.389,1232700.0],["2021-08-13",29.3727,29.6008,29.283,29.5682,655000.0],["2021-08-16",29.5438,29.7801,29.2423,29.2505,938100.0],["2021-08-17",29.1201,29.3075,28.9653,29.2912,557200.0],["2021-08-18",29.2749,29.3319,28.9897,29.0549,554800.0],["2021-08-19",28.8757,29.2749,28.8268,28.8349,907700.0],["2021-08-20",28.7209,29.2831,28.5498,29.2342,1046600.0],["2021-08-23",29.3319,29.3319,28.9164,28.9327,664600.0],["2021-08-24",29.0305,29.0305,28.7372,28.8757,673500.0],["2021-08-25",28.7697,29.2668,28.6883,29.0794,1025800.0],["2021-08-26",29.1445,29.1853,28.9246,28.9246,773800.0],["2021-08-27",28.949,29.2179,28.9408,28.9816,675100.0],["2021-08-30",29.0142,29.0712,28.8512,28.9164,735300.0],["2021-08-31",28.8919,29.0875,28.7697,28.8512,1117700.0],["2021-09-01",28.8838,29.2423,28.7616,29.1119,1070200.0],["2021-09-02",29.1119,29.3727,29.0956,29.2993,786300.0],["2021-09-03",29.3075,29.3075,29.0305,29.0631,834100.0],["2021-09-07",28.9653,29.0794,28.6475,28.7046,859200.0],["2021-09-08",28.6964,29.226,28.5416,29.0957,732100.0],["2021-09-09",29.0549,29.1608,28.9246,28.9246,708300.0],["2021-09-10",28.9816,28.9897,28.5823,28.5905,758000.0],["2021-09-13",28.7209,28.8349,28.4764,28.6394,761300.0],["2021-09-14",28.7127,28.7779,28.1342,28.2483,1102100.0],["2021-09-15",28.1587,28.5172,28.1179,28.289,1397500.0],["2021-09-16",28.1994,28.289,27.7268,27.7757,1304800.0],["2021-09-17",27.7594,27.8898,27.4254,27.4905,2968300.0],["2021-09-20",27.1891,27.5802,27.0669,27.3439,1064300.0],["2021-09-21",27.4661,27.7105,27.0506,27.0832,895900.0],["2021-09-22",27.2706,27.5557,27.0587,27.3357,1551700.0],["2021-09-23",27.3439,27.7024,27.2868,27.4661,1773200.0],["2021-09-24",27.458,27.7024,27.4172,27.4335,998600.0],["2021-09-27",27.5394,27.7594,27.1728,27.2217,863300.0],["2021-09-28",27.1891,27.3439,26.798,26.8387,926400.0],["2021-09-29",26.8387,27.4661,26.7735,27.3194,1400100.0],["2021-09-30",27.5394,27.5394,26.8306,26.855,1718000.0],["2021-10-01",26.9691,27.1565,26.7328,26.8876,1127100.0],["2021-10-04",26.8876,27.5476,26.8876,27.4091,1034600.0],["2021-10-05",27.458,27.6046,27.1076,27.2135,1008800.0],["2021-10-06",27.0669,27.4498,26.7165,27.4417,999100.0],["2021-10-07",27.4417,27.6942,27.2787,27.3683,893900.0],["2021-10-08",27.3931,27.4178,27.2364,27.2693,524900.0],["2021-10-11",27.2281,27.3931,26.9312,27.0219,1006200.0],["2021-10-12",27.0549,27.2034,26.8239,26.9642,808100.0],["2021-10-13",26.9312,27.3766,26.7992,27.2528,1033900.0],["2021-10-14",27.3436,27.8467,27.2941,27.8385,1020700.0],["2021-10-15",27.921,28.2592,27.756,27.8385,1752800.0],["2021-10-18",27.6488,27.6818,27.3766,27.5415,1026100.0],["2021-10-19",27.6488,27.888,27.6158,27.7148,607500.0],["2021-10-20",27.756,28.2014,27.69,28.0694,489600.0],["2021-10-21",27.921,28.0447,27.8055,27.8797,769600.0],["2021-10-22",27.954,28.2674,27.8302,28.2262,696600.0],["2021-10-25",28.2509,28.3334,27.9622,28.2509,642800.0],["2021-10-26",28.3251,28.4901,28.1107,28.2592,684900.0],["2021-10-27",28.3087,28.3499,28.0612,28.0859,784800.0],["2021-10-28",28.0035,28.2097,27.9457,28.1024,574800.0],["2021-10-29",28.0859,28.4241,27.9787,28.1024,1541700.0],["2021-11-01",28.2427,28.6881,28.0859,28.5973,1129300.0],["2021-11-02",28.6221,28.6221,28.3416,28.4406,761000.0],["2021-11-03",28.4324,28.7376,28.3911,28.5314,757300.0],["2021-11-04",28.3829,28.5396,28.0282,28.1767,917700.0],["2021-11-05",28.4159,28.8365,28.3334,28.5396,741200.0],["2021-11-08",28.5973,28.5973,27.8632,28.0447,814600.0],["2021-11-09",28.0942,28.2097,27.9787,28.1354,740700.0],["2021-11-10",28.1519,28.3581,28.1024,28.3004,402100.0],["2021-11-11",28.3004,28.4241,28.1684,28.3581,706300.0],["2021-11-12",28.3251,28.4819,28.2262,28.4076,784700.0],["2021-11-15",28.5891,28.8366,28.3581,28.8283,665100.0],["2021-11-16",29.117,29.1665,28.6716,28.7128,964800.0],["2021-11-17",28.5479,28.8036,28.5066,28.7376,685100.0],["2021-11-18",28.7128,28.8118,28.3416,28.5726,671600.0],["2021-11-19",28.5726,29.0675,28.4901,28.9603,991800.0],["2021-11-22",28.9933,29.3232,28.8613,29.2242,653400.0],["2021-11-23",29.2407,29.3562,29.084,29.2407,564000.0],["2021-11-24",29.2077,29.3067,29.1252,29.1995,593600.0],["2021-11-26",28.886,28.9768,28.4324,28.5066,543900.0],["2021-11-29",28.6633,29.1417,28.4736,28.952,1051700.0],["2021-11-30",28.7871,28.9025,28.2922,28.3087,1800300.0],["2021-12-01",28.6303,29.1417,28.4654,28.4736,1302800.0],["2021-12-02",28.5479,29.2655,28.5479,29.0263,1050700.0],["2021-12-03",29.183,29.6696,29.1582,29.6449,1283500.0],["2021-12-06",30.0078,30.3543,29.8099,30.2305,1710000.0],["2021-12-07",29.4964,29.9583,29.3067,29.7356,1882000.0],["2021-12-08",29.6944,29.9996,29.6861,29.7521,1699000.0],["2021-12-09",29.7191,29.8264,29.4387,29.5542,852700.0],["2021-12-10",29.7356,29.8841,29.4882,29.6366,940900.0],["2021-12-13",29.5212,30.2553,29.4964,29.9666,1090900.0],["2021-12-14",29.9171,30.2058,29.9006,29.9501,1092400.0],["2021-12-15",30.2305,30.577,30.1645,30.5522,1264100.0],["2021-12-16",30.5357,31.0306,30.3955,30.5522,1660300.0],["2021-12-17",30.544,30.7254,30.2718,30.4038,3090200.0],["2021-12-20",30.181,30.511,29.6202,30.445,1130200.0],["2021-12-21",30.643,30.8904,30.346,30.5027,976800.0],["2021-12-22",30.4615,30.7337,30.4367,30.6842,807500.0],["2021-12-23",30.7832,30.8987,30.5605,30.6924,1333800.0],["2021-12-27",30.6842,30.9399,30.4862,30.9399,603000.0],["2021-12-28",30.9564,31.2203,30.9564,31.2039,426100.0],["2021-12-29",31.2369,31.5173,31.1296,31.4431,674700.0],["2021-12-30",31.4513,31.6658,31.3276,31.5503,612100.0],["2021-12-31",31.5585,31.8142,31.4926,31.6575,642900.0],["2022-01-03",31.7482,31.7482,31.0636,31.3276,1135500.0],["2022-01-04",31.3193,31.6245,31.2039,31.2451,893100.0],["2022-01-05",31.2781,31.3936,31.0884,31.1544,1124300.0],["2022-01-06",31.2204,31.3523,31.0554,31.1296,1160000.0],["2022-01-07",31.1046,31.5382,30.6209,31.2964,1588900.0],["2022-01-10",31.3798,31.4548,31.163,31.3047,1069800.0],["2022-01-11",31.3131,31.4298,30.8461,31.0712,872600.0],["2022-01-12",31.1213,31.3297,30.9878,31.0796,1212000.0],["2022-01-13",31.0796,31.6049,31.0796,31.3298,961700.0],["2022-01-14",31.3214,31.7467,31.2213,31.6883,1317900.0],["2022-01-18",31.4215,31.7133,31.1129,31.4632,1241800.0],["2022-01-19",31.5632,31.8718,31.3965,31.4882,918100.0],["2022-01-20",31.5466,31.655,31.1296,31.2213,1136300.0],["2022-01-21",31.213,31.5049,31.0379,31.1129,1026800.0],["2022-01-24",30.9712,31.138,30.154,30.9378,1551200.0],["2022-01-25",30.5459,31.1129,30.2457,30.8794,1576300.0],["2022-01-26",31.0296,31.3798,30.696,30.9795,1398700.0],["2022-01-27",31.213,31.5549,30.9378,31.0963,1434400.0],["2022-01-28",30.9962,31.5799,30.9128,31.5549,2097400.0],["2022-01-31",31.3464,31.6466,30.9962,31.6216,1653400.0],["2022-02-01",31.5716,31.6967,31.3381,31.4548,1412800.0],["2022-02-02",31.3798,31.9635,31.3047,31.7717,1150000.0],["2022-02-03",31.7134,31.9719,31.5549,31.9302,1237700.0],["2022-02-04",31.6883,31.9802,31.2714,31.4799,843100.0],["2022-02-07",31.4632,31.5632,31.2881,31.4298,933700.0],["2022-02-08",31.5883,31.7467,31.4548,31.5049,700900.0],["2022-02-09",31.6967,31.755,31.4048,31.5382,758000.0],["2022-02-10",31.3214,31.5132,30.671,30.7794,974100.0],["2022-02-11",30.8628,31.238,30.5209,30.6293,1084500.0],["2022-02-14",30.7293,30.9378,29.9538,30.3291,1010600.0],["2022-02-15",30.4625,30.6043,29.687,29.8537,1690800.0],["2022-02-16",29.9121,30.0205,29.6619,29.8371,1399100.0],["2022-02-17",29.7203,30.0455,29.4952,29.9872,1345000.0],["2022-02-18",29.8871,30.1039,29.7287,29.8121,1234200.0],["2022-02-22",29.8121,30.1956,29.5869,29.9705,1088800.0],["2022-02-23",30.0038,30.179,29.4785,29.5452,1338900.0],["2022-02-24",29.5369,30.3541,29.3868,30.2624,2202200.0],["2022-02-25",30.5542,31.1046,30.1873,31.0045,1685600.0],["2022-02-28",30.7877,31.3214,30.7127,31.3131,2125700.0],["2022-03-01",31.3965,31.7134,31.0129,31.2797,1808800.0],["2022-03-02",31.3047,31.9468,31.238,31.8468,1478900.0],["2022-03-03",32.1053,32.7807,32.0803,32.6557,1470700.0],["2022-03-04",32.4222,33.2227,32.2804,33.1977,1472300.0],["2022-03-07",33.0393,33.2394,32.5473,32.7974,1957300.0],["2022-03-08",32.9142,33.0976,32.3972,32.4055,1802300.0],["2022-03-09",32.6723,32.6723,32.222,32.3471,1228500.0],["2022-03-10",32.2054,32.5473,32.0803,32.4138,1065900.0],["2022-03-11",32.3805,32.7724,32.2554,32.2637,782300.0],["2022-03-14",32.4305,32.639,32.0052,32.122,876100.0],["2022-03-15",32.3054,32.4388,32.0719,32.2721,804800.0],["2022-03-16",32.2304,32.4388,31.8384,32.3221,1050000.0],["2022-03-17",32.2804,32.4972,32.0386,32.0969,1434900.0],["2022-03-18",32.0719,32.3638,31.8635,32.0302,2920900.0],["2022-03-21",32.122,32.7057,32.122,32.4555,1020400.0],["2022-03-22",32.5222,32.5222,32.1637,32.4222,1435800.0],["2022-03-23",32.3971,32.4972,32.0886,32.3138,1397300.0],["2022-03-24",32.3971,32.6807,32.2887,32.5222,875300.0],["2022-03-25",32.714,33.2811,32.6056,33.2728,1220500.0],["2022-03-28",33.3144,33.3228,32.9475,33.2227,1019700.0],["2022-03-29",33.1894,33.8815,33.156,33.7564,1513900.0],["2022-03-30",33.8648,33.8898,33.5479,33.7314,1536300.0],["2022-03-31",33.7564,34.0816,33.7314,34.0066,1891900.0],["2022-04-01",33.8398,34.4235,33.6313,34.4235,1808200.0],["2022-04-04",34.3485,34.3568,34.0316,34.2067,1195400.0],["2022-04-05",34.3652,34.7237,34.3401,34.4319,986100.0],["2022-04-06",34.5153,35.2574,34.4402,35.2074,1324900.0],["2022-04-07",35.2074,35.2157,34.7488,34.9656,1427300.0],["2022-04-08",35.1761,35.2098,34.8477,34.8814,1776400.0],["2022-04-11",34.8898,35.1593,34.7213,34.7719,1298100.0],["2022-04-12",34.8056,35.1172,34.6203,34.9656,1303500.0],["2022-04-13",35.0835,35.1761,34.7129,35.0161,1146500.0],["2022-04-14",35.0161,35.2351,34.9319,35.0582,858700.0],["2022-04-18",35.0582,35.3277,34.9403,35.1256,891900.0],["2022-04-19",35.1929,35.3277,35.0414,35.1256,884600.0],["2022-04-20",35.3782,35.8751,35.1003,35.6477,736600.0],["2022-04-21",35.5972,35.993,35.4372,35.6056,908000.0],["2022-04-22",35.5214,35.5214,34.9993,35.0329,769600.0],["2022-04-25",35.1256,35.2351,34.014,34.5866,1183000.0],["2022-04-26",34.4687,34.7382,34.1234,34.1234,1022100.0],["2022-04-27",34.2076,34.6203,33.8708,34.1066,1248700.0],["2022-04-28",34.2413,34.2413,33.7024,33.7697,1600200.0],["2022-04-29",33.6855,33.7192,32.4897,32.5739,2466000.0],["2022-05-02",32.7844,33.2981,32.0518,32.4055,1693000.0],["2022-05-03",32.5486,33.1297,32.2876,32.5907,1276400.0],["2022-05-04",32.7002,33.416,32.6918,33.416,1050600.0],["2022-05-05",33.2476,33.6855,32.6665,33.1297,1050200.0],["2022-05-06",33.0455,33.1887,32.6834,33.1213,1556400.0],["2022-05-09",32.9613,33.3487,32.4981,33.0118,1471100.0],["2022-05-10",33.1466,33.475,32.237,32.6244,1138400.0],["2022-05-11",32.675,33.4581,32.5907,32.9529,1317900.0],["2022-05-12",33.0371,33.1718,32.2455,32.7507,1219000.0],["2022-05-13",32.9781,33.1465,32.6244,33.0792,797800.0],["2022-05-16",33.2308,33.2981,32.9276,33.1971,728000.0],["2022-05-17",33.2813,33.8118,32.9529,33.8034,916100.0],["2022-05-18",34.0224,34.1487,33.5171,33.6182,1290300.0],["2022-05-19",33.4918,33.6518,33.0708,33.5087,1477700.0],["2022-05-20",33.5087,33.6771,32.9866,33.576,1426600.0],["2022-05-23",33.854,34.0729,33.6855,33.854,1117100.0],["2022-05-24",33.9382,34.2413,33.416,34.2161,1231900.0],["2022-05-25",34.2329,34.5866,34.174,34.4603,1424000.0],["2022-05-26",34.6793,34.7298,34.4266,34.5361,1079900.0],["2022-05-27",34.3508,34.9319,34.3508,34.9319,984600.0],["2022-05-31",34.9824,34.9824,34.435,34.7803,1302600.0],["2022-06-01",34.8561,34.8561,34.1319,34.5529,1240700.0],["2022-06-02",34.6877,34.6877,33.8876,34.6203,934900.0],["2022-06-03",34.5192,34.7213,34.4771,34.5277,735000.0],["2022-06-06",34.6793,34.8814,34.5108,34.6456,1105700.0],["2022-06-07",34.494,34.7466,34.2919,34.7382,1009600.0],["2022-06-08",34.5445,34.6119,34.0476,34.0813,858300.0],["2022-06-09",34.174,34.2161,33.1213,33.155,1276300.0],["2022-06-10",32.776,33.3655,32.7592,33.0202,1417400.0],["2022-06-13",32.6328,32.7592,31.0917,31.1928,1305700.0],["2022-06-14",31.2012,31.3612,30.0727,30.4601,1952500.0],["2022-06-15",30.6454,31.0244,30.1822,30.5191,1488700.0],["2022-06-16",30.1064,30.1317,29.4327,29.6433,1511200.0],["2022-06-17",30.2243,30.2243,29.3148,29.4833,2301100.0],["2022-06-21",29.6517,29.9549,29.5506,29.7022,1221300.0],["2022-06-22",29.559,30.5359,29.559,30.258,1807200.0],["2022-06-23",30.2833,31.1338,30.2833,30.9907,2412000.0],["2022-06-24",31.1254,31.9086,31.0244,31.6728,1984000.0],["2022-06-27",31.5718,32.3971,31.5381,32.1613,1066900.0],["2022-06-28",32.3128,32.6076,32.1107,32.1697,912700.0],["2022-06-29",32.1613,32.3044,31.8833,32.1276,1018100.0],["2022-06-30",31.9423,32.6918,31.9086,32.4728,1169200.0],["2022-07-01",32.6329,33.7529,32.5907,33.7192,1147400.0],["2022-07-05",33.5592,33.5592,31.9002,32.6244,1569300.0],["2022-07-06",32.5823,33.0792,32.1107,32.6918,1290400.0],["2022-07-07",32.7844,32.9192,32.4139,32.4139,1749100.0],["2022-07-08",32.3713,32.5416,32.0394,32.3458,1048200.0],["2022-07-11",32.3373,32.8735,32.3373,32.8055,991300.0],["2022-07-12",32.7459,33.4013,32.6437,32.8565,819000.0],["2022-07-13",32.5331,33.163,32.5331,32.814,1061300.0],["2022-07-14",32.3288,33.1715,32.3032,33.1034,784300.0],["2022-07-15",33.2736,33.4949,32.848,33.4098,1011600.0],["2022-07-18",33.3332,33.5715,33.1545,33.2651,1173500.0],["2022-07-19",33.4694,33.7162,33.2736,33.546,1222700.0],["2022-07-20",33.4949,33.4949,32.6097,32.6097,1324100.0],["2022-07-21",32.5331,32.6607,32.1926,32.6012,1127600.0],["2022-07-22",32.7459,32.9757,32.6012,32.8225,976500.0],["2022-07-25",32.7714,33.3162,32.4479,33.1459,693500.0],["2022-07-26",33.1034,33.6226,33.1034,33.5545,880200.0],["2022-07-27",33.529,33.6737,33.2651,33.6056,1067800.0],["2022-07-28",33.9035,34.5334,33.7503,34.5079,831800.0],["2022-07-29",34.4738,35.1378,34.4483,34.9675,1605200.0],["2022-08-01",34.7632,34.9335,34.4653,34.8909,853500.0],["2022-08-02",34.8569,34.9505,34.4227,34.4653,818800.0],["2022-08-03",34.3972,34.7122,33.8865,34.6185,999100.0],["2022-08-04",34.1589,34.7973,34.0482,34.1589,987200.0],["2022-08-05",34.2355,34.3632,33.8269,34.261,1230600.0],["2022-08-08",34.4313,34.7632,34.244,34.4483,858900.0],["2022-08-09",34.6015,34.942,34.4738,34.9164,1205700.0],["2022-08-10",34.9845,35.1378,34.6355,34.9675,1569300.0],["2022-08-11",34.976,35.2995,34.7462,34.9845,1279200.0],["2022-08-12",35.2995,35.7336,35.1122,35.7166,952800.0],["2022-08-15",35.7506,36.372,35.5463,36.3124,1100600.0],["2022-08-16",36.0145,36.355,36.0145,36.2699,1041200.0],["2022-08-17",36.1762,36.2358,35.989,36.1337,865700.0],["2022-08-18",36.2699,36.5252,36.1677,36.3635,784600.0],["2022-08-19",36.372,36.4912,36.2954,36.4146,765600.0],["2022-08-22",36.2273,36.3209,35.8443,35.9209,926400.0],["2022-08-23",36.0656,36.0656,35.6144,35.7251,615100.0],["2022-08-24",35.691,35.7421,35.2739,35.6144,1235300.0],["2022-08-25",35.7506,35.8443,35.3846,35.8443,1062600.0],["2022-08-26",35.8613,35.9038,35.2995,35.325,751200.0],["2022-08-29",35.1888,35.6655,34.959,35.3846,578100.0],["2022-08-30",35.325,35.325,34.5845,34.6951,863100.0],["2022-08-31",34.7292,34.9675,34.4568,34.5079,958600.0],["2022-09-01",34.5845,34.976,34.2695,34.9079,689200.0],["2022-09-02",34.942,35.3676,34.5589,34.61,711600.0],["2022-09-06",34.6866,34.9249,34.3376,34.4142,923500.0],["2022-09-07",34.6526,35.4101,34.6526,35.3506,1059300.0],["2022-09-08",35.2484,35.4186,35.0782,35.3165,1136300.0],["2022-09-09",35.5378,35.9379,35.308,35.6229,1084000.0],["2022-09-12",35.6144,35.9889,35.5378,35.8102,849000.0],["2022-09-13",35.4782,35.6485,34.8313,35.0356,802900.0],["2022-09-14",35.0867,35.6314,35.0526,35.5548,1036300.0],["2022-09-15",35.3676,35.3676,34.7973,34.8143,1235800.0],["2022-09-16",34.7888,34.9249,34.5249,34.8228,2254700.0],["2022-09-19",34.6696,35.342,34.5079,35.325,1069300.0],["2022-09-20",35.0867,35.1377,34.5249,34.9164,909500.0],["2022-09-21",35.2314,35.4612,34.6015,34.6015,762700.0],["2022-09-22",34.5249,34.7377,34.227,34.576,803300.0],["2022-09-23",34.1674,34.3376,33.6056,33.9801,1126000.0],["2022-09-26",33.8439,33.929,32.8395,33.163,1015000.0],["2022-09-27",33.4268,33.4864,32.3628,32.4735,1133900.0],["2022-09-28",32.8821,33.3417,32.6097,33.0523,1264400.0],["2022-09-29",32.9161,33.1374,31.5201,31.8521,1775200.0],["2022-09-30",32.0394,32.1415,30.9583,31.0349,1759800.0],["2022-10-03",31.6138,32.2607,31.3244,31.8181,1386500.0],["2022-10-04",31.784,32.6693,31.784,32.6607,1162600.0],["2022-10-05",32.2522,32.2862,31.5712,31.8947,1072200.0],["2022-10-06",31.8095,31.8691,30.5072,30.5668,1331100.0],["2022-10-07",30.5702,30.6133,29.4938,29.6574,1652400.0],["2022-10-10",29.778,30.3549,29.7694,29.9933,1406300.0],["2022-10-11",29.9502,30.243,29.7091,29.9071,1719300.0],["2022-10-12",29.821,29.8383,29.2441,29.2613,1110000.0],["2022-10-13",28.9427,29.8383,28.6585,29.7091,1564200.0],["2022-10-14",29.9071,30.1483,28.9513,29.0718,1308700.0],["2022-10-17",29.4249,30.2516,29.4163,29.7866,1175100.0],["2022-10-18",30.1827,30.5444,29.9847,30.2516,1401800.0],["2022-10-19",29.8383,30.243,29.7521,29.9847,1030700.0],["2022-10-20",30.0105,30.0966,29.3991,29.5885,987200.0],["2022-10-21",29.7349,30.2774,29.5455,30.1138,950800.0],["2022-10-24",30.3119,30.4583,29.8124,30.1655,1280700.0],["2022-10-25",30.1397,31.0869,30.0966,30.9663,1030200.0],["2022-10-26",31.1472,31.4055,30.9233,30.9577,1358600.0],["2022-10-27",31.2764,31.5003,30.9233,31.0008,1018700.0],["2022-10-28",31.1644,31.8275,31.0352,31.7844,979600.0],["2022-10-31",31.6208,31.793,31.3969,31.5433,977900.0],["2022-11-01",31.6897,31.9825,31.4744,31.793,1106200.0],["2022-11-02",31.6036,32.2839,31.3022,31.3625,1138200.0],["2022-11-03",31.9566,32.1461,30.8716,31.9222,1984600.0],["2022-11-04",32.06,32.3958,31.7586,32.3269,1572600.0],["2022-11-07",32.4389,32.4475,31.285,31.6122,2190900.0],["2022-11-08",31.7328,32.2667,31.5519,32.0772,1061000.0],["2022-11-09",31.8533,32.3614,31.8016,31.9566,1328100.0],["2022-11-10",32.7144,33.2397,32.2064,33.2053,1165600.0],["2022-11-11",33.2225,33.2225,32.6025,33.0675,1135400.0],["2022-11-14",33.0503,33.257,32.792,32.8264,975500.0],["2022-11-15",33.1278,33.3947,32.7489,32.9469,1211300.0],["2022-11-16",32.9814,33.5067,32.9297,33.3861,1150500.0],["2022-11-17",32.9986,33.1622,32.7489,33.0847,1059100.0],["2022-11-18",33.4809,33.8253,33.2225,33.7909,869600.0],["2022-11-21",33.7823,34.0061,33.4809,33.6445,1369400.0],["2022-11-22",33.8684,34.2128,33.7478,34.0578,1182500.0],["2022-11-23",33.9631,34.2214,33.7134,34.1784,1103600.0],["2022-11-25",34.4023,34.6262,34.2903,34.4281,387700.0],["2022-11-28",34.1181,34.4625,33.9545,34.23,735400.0],["2022-11-29",34.1267,34.3076,33.8425,34.187,848100.0],["2022-11-30",34.0664,34.8673,33.877,34.8414,1639700.0],["2022-12-01",35.1342,35.2462,34.1784,34.3248,1074100.0],["2022-12-02",33.92,34.3161,33.8253,34.1353,1080700.0],["2022-12-05",33.7134,34.1611,33.6445,34.0148,913700.0],["2022-12-06",33.9373,34.3592,33.8942,34.3592,1259400.0],["2022-12-07",34.1956,34.6778,33.9114,34.0061,1429800.0],["2022-12-08",33.9373,34.5314,33.877,34.4712,1500400.0],["2022-12-09",34.2903,34.7209,34.23,34.4023,766900.0],["2022-12-12",34.652,34.6606,34.1784,34.6262,1303600.0],["2022-12-13",34.7467,35.3065,34.2559,34.5487,1769500.0],["2022-12-14",34.6003,35.229,34.5314,34.9017,1142700.0],["2022-12-15",34.6692,34.8242,34.2645,34.4281,757100.0],["2022-12-16",34.1439,34.3075,33.5239,34.0148,3544600.0],["2022-12-19",33.9975,34.2645,33.4895,33.6703,840300.0],["2022-12-20",33.5842,33.7995,33.4034,33.6014,768500.0],["2022-12-21",33.7909,34.3678,33.7047,34.3506,1270400.0],["2022-12-22",34.1784,34.3506,33.5239,34.075,629200.0],["2022-12-23",34.0148,34.4798,34.0148,34.4625,537500.0],["2022-12-27",34.5228,34.7381,34.3592,34.6864,590100.0],["2022-12-28",34.7984,34.8673,34.3162,34.3506,608700.0],["2022-12-29",34.4281,34.8759,34.3162,34.6348,627200.0],["2022-12-30",34.5917,34.6089,33.7823,34.0578,826100.0],["2023-01-03",34.1784,34.23,33.4636,34.0234,907300.0],["2023-01-04",34.1439,34.4109,33.8511,34.0664,1165300.0],["2023-01-05",33.8253,33.8597,33.2397,33.3431,960700.0],["2023-01-06",33.7295,34.2866,33.6686,34.0864,1071300.0],["2023-01-09",34.0864,34.9743,33.9472,34.687,1663700.0],["2023-01-10",34.5739,34.6783,34.2257,34.5826,628400.0],["2023-01-11",34.7131,35.0874,34.7131,34.9656,764800.0],["2023-01-12",35.0091,35.131,34.8785,35.0091,710800.0],["2023-01-13",34.835,34.922,34.5391,34.7654,570300.0],["2023-01-17",34.7393,35.0265,34.4085,34.4172,704700.0],["2023-01-18",34.5216,34.6435,33.6599,33.7295,892100.0],["2023-01-19",33.7034,33.7034,33.0506,33.0593,1151600.0],["2023-01-20",33.0767,33.3988,32.6589,33.3901,872600.0],["2023-01-23",33.0419,33.7992,32.9374,33.3988,924600.0],["2023-01-24",33.4858,33.9472,33.1115,33.8775,964200.0],["2023-01-25",33.6512,33.9907,33.3727,33.9733,953000.0],["2023-01-26",33.9559,34.1474,33.7208,34.1474,848100.0],["2023-01-27",34.1299,34.304,34.0168,34.1474,970300.0],["2023-01-30",34.0255,34.4085,33.8601,33.9733,978800.0],["2023-01-31",34.0603,34.3911,33.599,34.2257,1892000.0],["2023-02-01",34.0951,34.7567,33.9994,34.6696,1184100.0],["2023-02-02",34.7393,35.0352,34.4085,34.6696,1273800.0],["2023-02-03",34.4781,34.4781,33.4597,33.7731,1039200.0],["2023-02-06",33.6773,33.982,33.5293,33.9123,768800.0],["2023-02-07",33.7383,34.1387,33.4858,34.0516,851600.0],["2023-02-08",33.8688,33.9123,33.2856,33.3988,720400.0],["2023-02-09",33.4423,33.599,32.8765,32.9723,1045400.0],["2023-02-10",32.9984,33.5642,32.9723,33.4945,694600.0],["2023-02-13",33.4771,33.8427,33.4771,33.7905,552300.0],["2023-02-14",33.7295,33.7818,33.2769,33.3901,632400.0],["2023-02-15",33.216,33.4858,33.0158,33.3814,1084800.0],["2023-02-16",33.0332,33.2073,32.7285,33.0941,1464000.0],["2023-02-17",33.1638,33.5729,32.9723,33.4336,934200.0],["2023-02-21",33.0941,33.2769,32.7808,32.8591,782100.0],["2023-02-22",33.1028,33.1638,32.6589,32.8069,921700.0],["2023-02-23",32.8417,33.0593,32.2063,32.4413,2804700.0],["2023-02-24",32.3107,32.3107,31.7362,32.2324,1996600.0],["2023-02-27",32.45,32.7024,31.7101,31.832,951000.0],["2023-02-28",31.4055,31.8059,30.9006,31.0921,3041300.0],["2023-03-01",30.8571,30.918,30.2826,30.5873,2139000.0],["2023-03-02",30.5176,31.0225,30.3609,30.9964,1023100.0],["2023-03-03",31.1095,31.2227,30.5873,31.1618,1222200.0],["2023-03-06",31.2575,31.4055,31.0486,31.1966,977100.0],["2023-03-07",31.2401,31.4055,30.6134,30.7265,821400.0],["2023-03-08",30.7526,31.1182,30.5699,31.0573,789200.0],["2023-03-09",31.0747,31.2749,30.5089,30.5263,817500.0],["2023-03-10",30.6308,30.7091,29.7952,29.9431,708700.0],["2023-03-13",29.8996,30.8223,29.7952,30.1433,1400900.0],["2023-03-14",30.4915,30.9267,30.3522,30.7526,1267100.0],["2023-03-15",30.6917,31.2662,30.4393,31.0747,1143700.0],["2023-03-16",30.9616,31.4925,30.7701,31.4403,1124100.0],["2023-03-17",31.301,31.4577,30.8832,31.0573,2697200.0],["2023-03-20",31.1617,31.8581,31.1617,31.7972,1505200.0],["2023-03-21",31.9016,31.98,30.8484,31.362,1674400.0],["2023-03-22",31.2401,31.3881,30.5786,30.5873,1449100.0],["2023-03-23",30.5263,30.6482,29.8996,29.9954,1390000.0],["2023-03-24",29.9431,31.0486,29.9083,31.0486,837700.0],["2023-03-27",31.1966,31.4751,31.0573,31.1705,953000.0],["2023-03-28",31.2053,31.7536,31.1269,31.5099,1170200.0],["2023-03-29",31.6666,32.2498,31.6405,32.1976,1272500.0],["2023-03-30",32.3456,32.598,32.2324,32.4065,1186100.0],["2023-03-31",32.5545,32.7895,32.4587,32.7808,1089100.0],["2023-04-03",32.685,32.7808,32.3804,32.4065,1387700.0],["2023-04-04",32.3368,32.7721,32.3107,32.6763,1282900.0],["2023-04-05",32.8156,34.0255,32.7198,33.9123,1414500.0],["2023-04-06",34.0742,34.1798,33.6607,33.8631,1273400.0],["2023-04-10",33.7927,34.0126,33.4496,34.0038,1087400.0],["2023-04-11",33.9774,34.0214,33.8191,33.8983,1069800.0],["2023-04-12",33.9599,34.2678,33.8455,33.9599,1205200.0],["2023-04-13",33.7135,33.7399,33.0977,33.5551,1512700.0],["2023-04-14",33.3176,33.4584,33.1152,33.3792,1030700.0],["2023-04-17",33.5551,33.6607,33.0976,33.3088,1132500.0],["2023-04-18",33.3264,33.3968,32.6754,32.7633,1351300.0],["2023-04-19",32.8513,33.2296,32.8337,33.0801,1054400.0],["2023-04-20",32.9393,33.1241,32.7193,32.9041,929200.0],["2023-04-21",33.1065,33.2032,32.8073,33.0977,963100.0],["2023-04-24",33.0889,33.388,32.8513,33.3704,1155900.0],["2023-04-25",33.3176,33.4672,33.2384,33.3704,815300.0],["2023-04-26",33.1328,33.2736,32.4906,32.6314,1061600.0],["2023-04-27",32.5962,33.2032,32.5962,33.1944,992600.0],["2023-04-28",33.1768,33.432,32.8601,33.0273,1104100.0],["2023-05-01",32.9129,33.3792,32.9129,32.9305,869300.0],["2023-05-02",32.8689,32.9569,32.0771,32.3938,1094700.0],["2023-05-03",32.5786,32.8073,32.3322,32.385,1052000.0],["2023-05-04",32.3322,32.9833,31.8308,32.8425,1307300.0],["2023-05-05",32.8865,33.256,32.7897,33.212,1029700.0],["2023-05-08",33.1592,33.2736,32.8601,33.0361,819600.0],["2023-05-09",32.9657,33.1944,32.8689,33.0713,705200.0],["2023-05-10",33.3264,33.4672,33.0097,33.4056,849900.0],["2023-05-11",33.3792,33.4144,32.7633,33.0097,837200.0],["2023-05-12",33.2208,33.4408,33.0801,33.2296,767100.0],["2023-05-15",33.3352,33.3616,32.6138,32.7369,658400.0],["2023-05-16",32.7809,32.8425,32.1739,32.2267,563800.0],["2023-05-17",32.2531,32.341,31.9715,32.0771,1223900.0],["2023-05-18",31.866,32.2091,31.7076,32.1915,1594000.0],["2023-05-19",32.3322,32.4202,31.7516,31.778,1353200.0],["2023-05-22",31.8748,32.0683,31.6372,31.8484,800600.0],["2023-05-23",31.8044,32.1123,31.6372,31.646,1024200.0],["2023-05-24",31.5492,31.734,31.3557,31.4525,731500.0],["2023-05-25",31.3557,31.3557,30.6606,30.7398,1685300.0],["2023-05-26",30.6782,30.819,30.4231,30.7574,668300.0],["2023-05-30",30.7838,30.9422,30.687,30.8014,708300.0],["2023-05-31",30.8014,31.2501,30.6606,31.0389,1290800.0],["2023-06-01",31.1005,31.2149,30.5463,30.8014,884600.0],["2023-06-02",30.6606,31.4788,30.6606,31.3909,999300.0],["2023-06-05",31.2325,31.602,31.2325,31.4701,1294700.0],["2023-06-06",31.646,31.646,31.2325,31.3997,1116000.0],["2023-06-07",31.4964,32.1739,31.2501,32.0771,1095000.0],["2023-06-08",31.9539,32.2003,31.8044,32.1387,1100400.0],["2023-06-09",32.0771,32.1387,31.8044,31.8923,990700.0],["2023-06-12",31.9451,32.0419,31.7516,31.8572,676800.0],["2023-06-13",31.6196,32.0595,31.4876,31.9099,1145600.0],["2023-06-14",31.9275,32.2794,31.69,31.8572,1059900.0],["2023-06-15",32.3058,32.3058,32.0155,32.1563,1543500.0],["2023-06-16",32.2267,32.4378,32.1915,32.3762,2682000.0],["2023-06-20",32.2443,32.429,31.8923,32.0595,1506500.0],["2023-06-21",31.9187,32.2883,31.5052,32.1827,1064400.0],["2023-06-22",32.2707,32.3234,31.7516,31.8396,806400.0],["2023-06-23",31.9187,32.0243,31.3557,31.3909,1331100.0],["2023-06-26",31.5492,31.9187,31.3205,31.7252,883700.0],["2023-06-27",31.8484,31.9363,31.602,31.7516,767900.0],["2023-06-28",31.7164,31.822,31.0829,31.2149,1032600.0],["2023-06-29",31.0478,31.4261,30.8982,31.2853,739900.0],["2023-06-30",31.4173,31.69,31.2589,31.5932,1030700.0],["2023-07-03",31.4876,31.9099,31.4876,31.8659,528800.0],["2023-07-05",31.5932,32.3586,31.5932,32.1387,791900.0],["2023-07-06",31.9627,31.9715,31.6284,31.8923,1233800.0],["2023-07-07",31.6912,32.065,31.5933,31.6556,1558700.0],["2023-07-10",31.5488,31.7001,31.2106,31.4242,762800.0],["2023-07-11",31.5043,31.8336,31.3619,31.8247,798100.0],["2023-07-12",31.9938,32.3676,31.8158,32.2697,808300.0],["2023-07-13",32.1985,32.51,32.1629,32.51,891800.0],["2023-07-14",32.4833,32.5011,32.1629,32.3498,649900.0],["2023-07-17",32.2519,32.2875,31.6289,31.6823,1384400.0],["2023-07-18",31.709,32.1095,31.2729,31.5844,1696800.0],["2023-07-19",31.7535,32.1985,31.7535,32.0027,1511500.0],["2023-07-20",32.0383,32.5812,31.8692,32.5278,1048600.0],["2023-07-21",32.7859,32.9728,32.5011,32.9194,1129800.0],["2023-07-24",32.9816,32.9816,32.4032,32.5545,1510200.0],["2023-07-25",32.5189,32.777,32.4121,32.688,908800.0],["2023-07-26",32.5723,33.1329,32.5723,32.8571,1135500.0],["2023-07-27",32.7325,32.8481,32.0561,32.1184,1151800.0],["2023-07-28",32.2786,32.5456,31.8692,32.0027,1207900.0],["2023-07-31",32.1006,32.3053,31.976,32.1718,1145600.0],["2023-08-01",32.1451,32.3676,31.8959,32.0294,1150100.0],["2023-08-02",31.887,32.2608,31.7802,32.1985,859600.0],["2023-08-03",32.0294,32.0294,31.1483,31.3797,1203000.0],["2023-08-04",31.4865,31.6734,30.7746,30.8636,881300.0],["2023-08-07",30.9348,31.1305,30.7835,30.8458,948400.0],["2023-08-08",30.7568,30.7835,30.3563,30.7301,1077600.0],["2023-08-09",30.5343,31.1127,30.4542,30.7301,1173400.0],["2023-08-10",30.7835,30.9526,30.6055,30.6678,1165300.0],["2023-08-11",30.7212,30.8013,30.5699,30.7657,951300.0],["2023-08-14",30.6856,30.6856,30.1427,30.1783,1603300.0],["2023-08-15",29.9825,30.3474,29.7066,29.7511,1847700.0],["2023-08-16",29.8668,30.205,29.8579,30.0537,1715100.0],["2023-08-17",29.9914,30.3207,29.9914,30.1605,1346000.0],["2023-08-18",30.1961,30.4097,30.0893,30.3652,1397300.0],["2023-08-21",30.2584,30.3296,29.6977,30.0893,1100600.0],["2023-08-22",30.1071,30.5343,30.0181,30.3741,1467300.0],["2023-08-23",30.65,30.65,30.3029,30.561,1709200.0],["2023-08-24",30.5165,30.8992,30.2762,30.3385,1142400.0],["2023-08-25",30.3652,30.6233,30.3029,30.4631,876900.0],["2023-08-28",30.4453,30.7746,30.383,30.4008,905100.0],["2023-08-29",30.4008,30.7123,30.3919,30.6322,1129900.0],["2023-08-30",30.6144,30.7835,30.4987,30.5877,783000.0],["2023-08-31",30.7123,30.7568,30.294,30.3029,1404400.0],["2023-09-01",30.5076,30.5076,29.7867,30.0626,1023100.0],["2023-09-05",29.8846,29.9558,29.1726,29.6176,1753800.0],["2023-09-06",29.7244,29.7244,29.5019,29.6176,1159200.0],["2023-09-07",29.7244,30.4364,29.7244,30.294,2626500.0],["2023-09-08",30.383,30.8369,30.2584,30.8102,1476400.0],["2023-09-11",30.7568,31.175,30.7479,31.0149,1573700.0],["2023-09-12",31.0327,31.1839,30.7212,31.0594,1114800.0],["2023-09-13",31.1038,31.4509,30.9615,31.3352,999500.0],["2023-09-14",31.5132,31.7446,31.4598,31.6823,1025600.0],["2023-09-15",31.62,31.8959,31.5844,31.8336,2582100.0],["2023-09-18",31.9582,32.0472,31.5844,32.0383,1301200.0],["2023-09-19",32.0472,32.2252,31.6734,31.6823,878100.0],["2023-09-20",31.8603,32.0828,31.6645,31.709,1143700.0],["2023-09-21",31.6467,31.7535,31.3352,31.353,847400.0],["2023-09-22",31.2284,31.4865,31.1216,31.2195,701600.0],["2023-09-25",31.0416,31.2818,30.8725,31.2284,878900.0],["2023-09-26",31.2017,31.2017,30.0359,30.1249,1215200.0],["2023-09-27",30.0537,30.2495,29.7689,29.8312,1218400.0],["2023-09-28",30.0092,30.0092,29.4485,29.5286,1402200.0],["2023-09-29",29.8223,29.9558,29.4218,29.6621,1677200.0],["2023-10-02",29.4841,29.5553,28.1314,28.4251,2176800.0],["2023-10-03",28.2026,28.8345,27.811,28.7633,1783200.0],["2023-10-04",28.6654,28.9947,28.3272,28.7633,1654300.0],["2023-10-05",28.7366,29.1638,28.4073,29.0481,1806600.0],["2023-10-06",28.7758,29.6232,28.4783,29.4249,1902500.0],["2023-10-09",29.4339,29.8937,29.4249,29.8846,1356900.0],["2023-10-10",29.8846,30.1551,29.7855,30.1371,897800.0],["2023-10-11",30.3083,30.6689,30.119,30.6689,1169400.0],["2023-10-12",30.5788,30.678,30.0559,30.5247,1657400.0],["2023-10-13",30.8853,31.0295,30.6509,30.7591,1414600.0],["2023-10-16",30.8853,31.1828,30.6058,31.1648,1043300.0],["2023-10-17",30.9304,31.2369,30.7771,30.9124,1605000.0],["2023-10-18",30.8763,31.0295,30.4796,30.723,1239200.0],["2023-10-19",30.687,30.9484,30.4436,30.5608,1470300.0],["2023-10-20",30.5968,30.723,30.1461,30.2182,1854800.0],["2023-10-23",29.9928,30.3083,29.8035,29.9297,1346100.0],["2023-10-24",30.2813,30.687,30.1912,30.6149,1630100.0],["2023-10-25",30.4796,30.8673,30.4796,30.8583,1480200.0],["2023-10-26",30.9755,31.4983,30.8943,31.0476,1701400.0],["2023-10-27",30.8763,31.1377,30.2813,30.4706,1482700.0],["2023-10-30",30.5608,30.9304,30.2993,30.6599,1398000.0],["2023-10-31",30.8402,30.9484,30.4977,30.8312,1356700.0],["2023-11-01",30.8402,31.2549,30.5157,31.1017,1580900.0],["2023-11-02",31.2639,32.2285,31.2369,32.0302,2520900.0],["2023-11-03",32.3818,32.499,31.7598,31.7778,2071500.0],["2023-11-06",31.7417,31.8229,31.1648,31.1828,1684100.0],["2023-11-07",31.2369,31.3901,30.9124,30.9935,1473900.0],["2023-11-08",30.7861,30.7861,30.0469,30.4616,1501100.0],["2023-11-09",30.6058,30.9394,30.4526,30.5968,1721500.0],["2023-11-10",30.8132,30.8402,30.4436,30.6239,1694300.0],["2023-11-13",30.5698,30.6419,30.11,30.2543,1331200.0],["2023-11-14",30.8312,31.3901,30.8312,31.3451,1089100.0],["2023-11-15",31.309,31.7417,31.0295,31.0746,1464100.0],["2023-11-16",31.3631,31.6786,31.1918,31.6155,1465100.0],["2023-11-17",31.8589,31.904,31.1918,31.3541,1602400.0],["2023-11-20",31.1287,31.3811,30.714,31.2639,1071700.0],["2023-11-21",31.2459,31.3992,31.0205,31.2729,1118300.0],["2023-11-22",31.327,31.5073,31.0115,31.4623,1468500.0],["2023-11-24",31.4803,31.5434,31.2729,31.3811,479300.0],["2023-11-27",31.4082,31.5434,31.1377,31.4893,1037700.0],["2023-11-28",31.4352,31.8679,31.309,31.6155,882600.0],["2023-11-29",31.6696,31.8409,31.282,31.3631,1171800.0],["2023-11-30",31.4623,31.7057,31.2549,31.5975,1465700.0],["2023-12-01",31.5885,32.0302,31.4713,31.9941,1297500.0],["2023-12-04",31.7958,32.2105,31.7958,32.0753,1655000.0],["2023-12-05",31.9941,32.0573,31.6426,31.7688,1293000.0],["2023-12-06",31.922,32.1654,31.8048,32.1294,1046700.0],["2023-12-07",32.2285,32.2916,32.0032,32.0753,862600.0],["2023-12-08",31.9941,32.0122,31.5975,31.7327,1033000.0],["2023-12-11",31.5344,32.0122,31.4532,31.913,1005700.0],["2023-12-12",31.9671,32.0302,31.5614,31.8409,1277800.0],["2023-12-13",31.7688,32.9858,31.7507,32.9768,1647700.0],["2023-12-14",33.1661,33.2923,32.5621,32.6883,1759000.0],["2023-12-15",32.5441,32.5531,31.8229,32.0212,4457700.0],["2023-12-18",32.1294,32.2466,31.886,31.904,1305100.0],["2023-12-19",32.0032,32.2826,31.877,32.1925,2389800.0],["2023-12-20",32.1925,32.2466,31.3811,31.3901,1766700.0],["2023-12-21",31.4713,31.8679,31.3992,31.5073,1620500.0],["2023-12-22",31.6786,31.9581,31.5795,31.5885,769600.0],["2023-12-26",31.5524,31.7327,31.5073,31.5344,1093400.0],["2023-12-27",31.5164,31.5795,31.2369,31.327,1278400.0],["2023-12-28",31.2189,31.5434,31.2189,31.4983,1209500.0],["2023-12-29",31.3631,31.5254,31.1918,31.4893,1456000.0],["2024-01-02",31.4893,31.9581,31.327,31.922,1553700.0],["2024-01-03",31.877,32.1925,31.7147,32.0753,1684200.0],["2024-01-04",32.2195,32.4449,32.0302,32.2105,1438100.0],["2024-01-05",32.1448,32.6648,31.9989,32.3911,2662700.0],["2024-01-08",32.3638,32.4732,32.1722,32.3546,1302200.0],["2024-01-09",32.2361,32.382,31.9898,32.3181,1205300.0],["2024-01-10",32.2725,32.4185,32.0536,32.3273,1699000.0],["2024-01-11",32.1722,32.2725,31.1962,31.26,1458100.0],["2024-01-12",31.4607,31.561,31.2053,31.333,1253400.0],["2024-01-16",31.0137,31.2144,30.5212,30.6489,2378600.0],["2024-01-17",30.4117,30.7948,30.0833,30.3023,1811200.0],["2024-01-18",30.1745,30.2019,29.9556,30.1745,1528900.0],["2024-01-19",30.3114,30.3843,29.983,30.2384,1503100.0],["2024-01-22",30.2658,30.4026,29.7549,29.8644,1566900.0],["2024-01-23",29.9647,30.1289,29.8462,30.0286,1537500.0],["2024-01-24",30.2384,30.3661,29.4448,29.4722,1599800.0],["2024-01-25",29.8279,30.0742,29.5543,30.0651,1464500.0],["2024-01-26",30.1289,30.2749,29.8462,30.0012,1456400.0],["2024-01-29",30.0925,30.357,29.8644,30.3479,1442600.0],["2024-01-30",30.3479,30.4847,30.0286,30.2202,1433900.0],["2024-01-31",30.4573,30.6945,30.1198,30.3205,2373100.0],["2024-02-01",30.2019,30.9043,30.056,30.8952,1300500.0],["2024-02-02",30.512,30.6489,30.1289,30.3752,1384400.0],["2024-02-05",30.0742,30.1472,29.7367,29.7732,1200300.0],["2024-02-06",29.7367,29.8827,29.6455,29.7276,1091000.0],["2024-02-07",29.9009,29.9739,29.5725,29.7914,1026800.0],["2024-02-08",29.6455,29.7276,29.3901,29.6181,1166600.0],["2024-02-09",29.4722,29.8188,29.4448,29.7914,1042200.0],["2024-02-12",29.8097,30.0468,29.6455,30.0286,1300400.0],["2024-02-13",29.7185,30.0286,29.2441,29.4722,1580600.0],["2024-02-14",29.4722,29.6364,29.2806,29.5908,1328900.0],["2024-02-15",29.6364,30.1016,29.6364,30.0286,1145700.0],["2024-02-16",29.9465,30.211,29.7185,30.1016,1194500.0],["2024-02-20",29.983,30.4208,29.9739,30.0286,1598700.0],["2024-02-21",30.585,31.2965,30.3752,30.6306,3258300.0],["2024-02-22",30.2931,30.4026,29.7367,30.3205,1958200.0],["2024-02-23",30.3114,30.5759,30.1928,30.5394,1796700.0],["2024-02-26",30.3387,30.4482,29.9009,29.9374,1328200.0],["2024-02-27",30.1107,30.3843,29.9191,30.3479,1243100.0],["2024-02-28",30.2293,30.5029,30.1472,30.2019,1137000.0],["2024-02-29",30.3843,30.5485,30.0012,30.0195,2109500.0],["2024-03-01",29.9739,30.1381,29.6637,29.9556,1766300.0],["2024-03-04",29.8735,30.6489,29.8735,30.585,1185300.0],["2024-03-05",30.7218,31.0411,30.5029,30.6398,1178400.0],["2024-03-06",30.9043,31.0685,30.7766,30.9225,844900.0],["2024-03-07",31.1962,31.2783,30.9317,31.1141,1109900.0],["2024-03-08",31.1414,31.2418,30.7127,30.8769,1878900.0],["2024-03-11",30.9225,31.1414,30.8404,31.1232,1458300.0],["2024-03-12",30.959,31.1141,30.6124,30.8313,1248600.0],["2024-03-13",30.9864,31.2783,30.8769,30.9864,1528900.0],["2024-03-14",30.8039,30.9864,30.1745,30.4938,1408100.0],["2024-03-15",30.3387,30.7766,30.2566,30.5759,2823400.0],["2024-03-18",30.5577,30.8222,30.4664,30.7127,1419100.0],["2024-03-19",30.8222,31.1779,30.7401,31.0411,1416400.0],["2024-03-20",30.959,31.0867,30.4391,30.6398,3542200.0],["2024-03-21",30.6489,30.9955,30.6124,30.6306,1507800.0],["2024-03-22",30.8313,30.9499,30.6398,30.7492,1381800.0],["2024-03-25",30.8952,30.9773,30.6215,30.7127,1140100.0],["2024-03-26",30.7036,30.8131,30.3296,30.4391,1741500.0],["2024-03-27",30.5941,31.3512,30.5577,31.333,4330200.0],["2024-03-28",31.2965,31.479,31.1597,31.2874,1591100.0],["2024-04-01",31.3239,31.3786,30.9316,31.333,1290500.0],["2024-04-02",31.2965,31.6523,31.2783,31.5154,1443700.0],["2024-04-03",31.5246,31.5793,31.2418,31.3148,1756200.0],["2024-04-04",31.5884,31.5884,31.0229,31.2235,1919100.0],["2024-04-05",30.9354,31.2494,30.8985,31.1294,1479200.0],["2024-04-08",31.1848,31.508,31.0555,31.4249,972000.0],["2024-04-09",31.5449,31.6372,31.4156,31.6003,1001100.0],["2024-04-10",31.0462,31.1109,30.4368,30.5476,1823900.0],["2024-04-11",30.7507,30.7507,30.2705,30.5476,1155400.0],["2024-04-12",30.5938,30.7969,30.3075,30.3998,1004000.0],["2024-04-15",30.603,30.6953,30.2059,30.3444,1274300.0],["2024-04-16",30.3444,30.3537,29.8919,30.0027,1911000.0],["2024-04-17",30.2428,30.5014,30.0027,30.4183,1120800.0],["2024-04-18",30.6122,30.6584,30.3167,30.6122,1102400.0],["2024-04-19",30.7138,31.5172,30.7046,31.4433,1423700.0],["2024-04-22",30.8615,31.6742,30.8615,31.4341,2222800.0],["2024-04-23",31.351,31.6742,31.2679,31.3233,1628300.0],["2024-04-24",31.1109,31.7388,30.8985,31.6927,2218300.0],["2024-04-25",31.5634,31.8866,31.508,31.8404,1941900.0],["2024-04-26",31.8404,31.905,31.2032,31.2309,1190700.0],["2024-04-29",31.3787,31.9882,31.3787,31.9697,1812000.0],["2024-04-30",31.8866,32.099,31.5911,31.9974,2692300.0],["2024-05-01",31.7204,32.6992,31.5634,32.3668,2573000.0],["2024-05-02",32.4406,32.5422,32.099,32.3391,1805700.0],["2024-05-03",32.6253,32.6438,32.1359,32.4868,1549700.0],["2024-05-06",32.5792,33.0039,32.4591,32.847,1675400.0],["2024-05-07",33.0132,33.3087,32.9024,33.2163,1976800.0],["2024-05-08",33.1425,33.3364,33.0409,33.2625,1078500.0],["2024-05-09",33.2071,33.6596,33.2071,33.6596,1133100.0],["2024-05-10",33.7058,33.715,33.3826,33.595,946200.0],["2024-05-13",33.6504,33.8166,33.3549,33.5211,977800.0],["2024-05-14",33.7796,33.7796,33.5303,33.5857,1242700.0],["2024-05-15",33.9643,34.029,33.7519,33.8258,894400.0],["2024-05-16",33.835,34.2137,33.7981,34.0105,1023300.0],["2024-05-17",34.0474,34.186,33.7981,34.1305,875900.0],["2024-05-20",34.1952,34.2044,33.9828,34.149,964200.0],["2024-05-21",34.2229,34.4445,34.0659,34.3522,868700.0],["2024-05-22",34.186,34.2691,33.6965,33.7704,817900.0],["2024-05-23",33.4195,33.4841,32.8839,32.8931,1205100.0],["2024-05-24",33.0039,33.0316,32.7269,32.9208,1319400.0],["2024-05-28",32.9301,33.2256,32.7269,32.7361,1178800.0],["2024-05-29",32.496,32.5515,31.5818,32.2837,1297900.0],["2024-05-30",32.4499,32.69,32.2929,32.6438,1098200.0],["2024-05-31",32.6807,33.5303,32.6807,33.5211,1319200.0],["2024-06-03",33.7704,33.7704,33.2902,33.4195,1403700.0],["2024-06-04",33.2625,33.8904,33.2348,33.7519,1455500.0],["2024-06-05",33.7889,33.7889,33.0224,33.1702,976600.0],["2024-06-06",33.0317,33.2902,32.8285,32.8654,736600.0],["2024-06-07",32.5238,32.847,32.5238,32.6992,664400.0],["2024-06-10",32.6346,32.9116,32.4683,32.7823,870500.0],["2024-06-11",32.5607,32.9762,32.4314,32.8285,1281800.0],["2024-06-12",33.2256,33.2348,32.4961,32.6992,2479800.0],["2024-06-13",32.6807,32.8285,32.2098,32.6346,2496400.0],["2024-06-14",32.4683,32.6346,32.3945,32.5422,1317000.0],["2024-06-17",32.3021,32.653,32.1728,32.4406,1106600.0],["2024-06-18",32.4037,32.5976,32.2467,32.4222,1046900.0],["2024-06-20",32.3668,32.69,32.3483,32.5884,1009300.0],["2024-06-21",32.69,32.8931,32.533,32.6253,2016200.0],["2024-06-24",32.69,33.2717,32.6715,33.1055,1016100.0],["2024-06-25",33.0501,33.0778,32.5422,32.5607,872800.0],["2024-06-26",32.3852,32.6346,32.2467,32.5607,608200.0],["2024-06-27",32.6253,32.9301,32.4591,32.8562,892800.0],["2024-06-28",32.9116,33.0132,32.6807,32.967,2168600.0],["2024-07-01",33.1794,33.2348,32.5607,32.653,931900.0],["2024-07-02",32.7269,32.8654,32.5976,32.7177,959800.0],["2024-07-03",32.7546,33.0501,32.6623,32.8747,876300.0],["2024-07-05",32.9393,33.0039,32.7269,32.8008,2516700.0],["2024-07-08",32.827,33.0979,32.7615,32.8176,1170100.0],["2024-07-09",32.8363,33.0419,32.6494,32.9297,934500.0],["2024-07-10",33.1073,33.4156,32.8737,33.397,957500.0],["2024-07-11",33.5932,34.2753,33.5184,34.2099,985300.0],["2024-07-12",34.3594,34.5463,34.2286,34.3034,1015400.0],["2024-07-15",34.0604,34.0978,33.7988,33.9016,767400.0],["2024-07-16",34.1445,34.4996,34.0324,34.2566,1815000.0],["2024-07-17",34.3875,35.2658,34.3875,34.6304,1853500.0],["2024-07-18",34.537,35.107,34.3968,34.593,971400.0],["2024-07-19",34.7612,34.7612,34.2566,34.6117,930000.0],["2024-07-22",34.6585,34.9481,34.4996,34.9294,597500.0],["2024-07-23",34.8734,35.1257,34.7986,34.9201,1084500.0],["2024-07-24",35.135,35.4995,35.0135,35.2752,1079900.0],["2024-07-25",35.4995,35.9947,35.3873,35.5555,1257100.0],["2024-07-26",35.6863,35.8359,35.5462,35.8172,869300.0],["2024-07-29",35.9013,35.9013,35.5181,35.8172,741800.0],["2024-07-30",35.705,36.3218,35.705,36.275,871100.0],["2024-07-31",36.3404,36.3872,36.004,36.2283,859400.0],["2024-08-01",36.4152,37.2001,36.3311,37.0974,856000.0],["2024-08-02",37.0506,37.7141,36.6301,37.1721,1168300.0],["2024-08-05",37.0506,37.1067,35.9013,35.92,1229400.0],["2024-08-06",36.0321,36.6862,35.9106,36.275,1162800.0],["2024-08-07",36.4993,37.2095,36.1349,36.789,2220200.0],["2024-08-08",36.5554,37.3216,36.518,36.5928,1475500.0],["2024-08-09",36.845,36.845,36.2563,36.7423,852700.0],["2024-08-12",36.761,36.7703,36.3218,36.5647,815200.0],["2024-08-13",36.7049,36.8077,36.4432,36.7516,781100.0],["2024-08-14",36.4619,36.817,36.3965,36.7049,690800.0],["2024-08-15",36.5273,36.6488,36.3124,36.4246,637300.0],["2024-08-16",36.5554,36.8637,36.3498,36.7049,931500.0],["2024-08-19",36.7049,36.8918,36.6208,36.7236,1336500.0],["2024-08-20",36.7142,36.8451,36.6114,36.7236,945900.0],["2024-08-21",36.7609,36.9946,36.7049,36.9665,1452100.0],["2024-08-22",36.9665,37.088,36.7423,36.8731,1127400.0],["2024-08-23",37.06,37.1254,36.8357,36.9665,919900.0],["2024-08-26",36.9665,37.2095,36.9385,37.0413,864200.0],["2024-08-27",36.9665,37.0039,36.6208,36.7329,700700.0],["2024-08-28",36.817,36.9572,36.6021,36.7329,828200.0],["2024-08-29",36.7236,36.7983,36.3872,36.7796,707000.0],["2024-08-30",36.8637,36.9852,36.5834,36.9665,978900.0],["2024-09-03",36.9011,37.2749,36.817,37.0974,885700.0],["2024-09-04",37.2375,37.658,37.1347,37.4431,1112300.0],["2024-09-05",37.7515,37.7888,37.2095,37.3216,714300.0],["2024-09-06",37.4151,37.4711,36.7983,37.0039,601600.0],["2024-09-09",36.9946,37.359,36.8918,37.331,894800.0],["2024-09-10",37.3497,37.7047,37.2749,37.3777,622400.0],["2024-09-11",37.3683,37.5085,36.9385,37.3123,1092800.0],["2024-09-12",37.3964,37.5459,37.2282,37.387,611600.0],["2024-09-13",37.5365,38.2934,37.4524,38.2841,1187200.0],["2024-09-16",38.3402,38.7607,38.2654,38.4897,1084500.0],["2024-09-17",38.6018,38.6018,38.0785,38.1439,892900.0],["2024-09-18",38.0972,38.3028,37.8356,37.9477,574200.0],["2024-09-19",37.9851,37.9851,37.387,37.4898,882700.0],["2024-09-20",37.8542,38.0692,37.6487,38.0411,2216300.0],["2024-09-23",38.1906,38.3215,38.0598,38.3028,781200.0],["2024-09-24",38.0785,38.6952,38.0411,38.0972,1128500.0],["2024-09-25",38.2841,38.2934,37.8729,38.0224,1045000.0],["2024-09-26",37.8636,38.1159,37.7608,37.929,1213300.0],["2024-09-27",38.1065,38.3682,37.9757,38.1626,757000.0],["2024-09-30",38.3215,38.4336,38.0131,38.3308,1042500.0],["2024-10-01",38.2561,38.5831,38.0785,38.4056,749700.0],["2024-10-02",38.2561,38.6766,38.1533,38.5177,846200.0],["2024-10-03",38.6111,38.6298,38.1906,38.2561,455000.0],["2024-10-04",37.9477,38.0879,37.7141,37.957,733100.0],["2024-10-07",37.9485,37.9485,37.2215,37.5425,1094500.0],["2024-10-08",37.7408,37.8163,37.5614,37.6181,684400.0],["2024-10-09",37.5425,37.9108,37.5142,37.7125,787000.0],["2024-10-10",37.7503,37.9202,37.3631,37.4387,974600.0],["2024-10-11",37.5048,37.7786,37.4198,37.6181,522400.0],["2024-10-14",37.7314,38.0241,37.6181,37.873,936600.0],["2024-10-15",38.0052,38.6567,37.9957,38.3546,924500.0],["2024-10-16",38.5056,38.7417,38.3357,38.7039,991200.0],["2024-10-17",38.7417,38.7795,38.2885,38.3073,778900.0],["2024-10-18",38.279,38.9117,38.1185,38.855,1002300.0],["2024-10-21",38.8456,38.8928,38.4018,38.5245,692500.0],["2024-10-22",38.2885,38.5245,38.0241,38.449,823000.0],["2024-10-23",38.4112,38.7323,38.3357,38.7323,565400.0],["2024-10-24",38.7795,38.94,38.6095,38.6945,753800.0],["2024-10-25",38.9117,38.9305,38.0996,38.2129,848700.0],["2024-10-28",38.364,38.5528,38.2885,38.3829,810100.0],["2024-10-29",38.043,38.1563,37.6369,37.7975,989000.0],["2024-10-30",37.9674,38.0146,37.467,37.4764,915200.0],["2024-10-31",37.6936,38.0713,37.5614,37.7597,1385400.0],["2024-11-01",37.8447,38.3923,37.4009,37.4481,2549300.0],["2024-11-04",37.3631,37.9391,37.3631,37.6181,2100900.0],["2024-11-05",37.2215,38.7606,36.9193,38.7417,1572200.0],["2024-11-06",39.1666,39.9031,38.8078,39.837,1986100.0],["2024-11-07",39.837,40.1297,39.6104,39.7898,1671300.0],["2024-11-08",40.007,40.564,39.837,40.5074,1517600.0],["2024-11-11",40.4035,41.5083,40.4035,41.3289,1469800.0],["2024-11-12",41.3666,41.631,40.5735,40.904,2148100.0],["2024-11-13",41.1023,41.3666,40.3941,40.5546,1208000.0],["2024-11-14",40.5546,40.6301,39.3838,39.4687,1519900.0],["2024-11-15",39.5821,40.4791,39.5443,40.4035,1163600.0],["2024-11-18",40.2808,40.8096,40.2713,40.6679,1060500.0],["2024-11-19",40.4413,40.8001,39.9975,40.7623,1114700.0],["2024-11-20",40.734,40.8473,40.3846,40.7057,589600.0],["2024-11-21",40.7057,41.4233,40.6679,41.3667,568600.0],["2024-11-22",41.5555,41.8671,41.31,41.3667,1228400.0],["2024-11-25",41.5461,41.8482,41.1023,41.4044,1358700.0],["2024-11-26",41.4894,41.6782,41.3006,41.5838,791900.0],["2024-11-27",41.5838,41.9332,41.5177,41.6216,650700.0],["2024-11-29",41.5177,41.7255,41.4233,41.5083,448100.0],["2024-12-02",41.546,41.546,40.3091,40.3941,944400.0],["2024-12-03",40.6585,40.734,40.2336,40.4413,1092300.0],["2024-12-04",40.4507,40.6868,40.2997,40.6018,776800.0],["2024-12-05",40.5546,40.9701,40.5546,40.6962,850900.0],["2024-12-06",40.7246,40.7812,39.8653,39.9409,816400.0],["2024-12-09",39.7992,39.9881,39.4026,39.4687,832900.0],["2024-12-10",39.4593,39.9597,38.9494,39.8275,1042000.0],["2024-12-11",39.8276,39.9125,39.6009,39.7048,1508800.0],["2024-12-12",39.9786,39.9786,39.6104,39.6954,941700.0],["2024-12-13",39.6859,39.9786,39.6104,39.7048,730000.0],["2024-12-16",39.7992,40.0919,39.5443,39.5443,1190500.0],["2024-12-17",39.2233,39.7142,39.2044,39.4499,1022200.0],["2024-12-18",39.346,39.4971,38.2412,38.2601,976400.0],["2024-12-19",38.2507,39.0061,38.2507,38.6756,1036400.0],["2024-12-20",38.4112,39.1005,38.4112,38.7228,4314600.0],["2024-12-23",38.6473,39.0627,38.3168,38.9777,930200.0],["2024-12-24",38.9683,39.2327,38.7606,39.1855,247900.0],["2024-12-26",38.9683,39.2516,38.94,39.0627,468100.0],["2024-12-27",38.7983,39.1949,38.7983,38.9966,424000.0],["2024-12-30",38.94,39.0911,38.4868,38.9211,890500.0],["2024-12-31",38.9494,39.2044,38.77,38.9494,857600.0],["2025-01-02",39.2232,39.2705,38.8644,38.9872,839100.0],["2025-01-03",39.0627,39.4404,38.94,39.2705,809200.0],["2025-01-06",39.2714,39.2714,38.2221,38.3843,1039700.0],["2025-01-07",38.4892,38.9185,38.432,38.68,822900.0],["2025-01-08",38.4415,39.0043,38.2603,38.9662,681300.0],["2025-01-10",38.6323,38.8326,37.8787,37.9264,858400.0],["2025-01-13",37.9646,38.1935,37.5926,38.184,953000.0],["2025-01-14",38.3461,38.9852,38.2889,38.8612,607000.0],["2025-01-15",39.3287,39.529,39.0329,39.1856,563200.0],["2025-01-16",39.1856,40.4352,39.1379,40.4161,854100.0],["2025-01-17",40.1585,40.7595,40.1585,40.6068,751000.0],["2025-01-21",40.9789,41.6084,40.9789,41.3604,900600.0],["2025-01-22",41.2555,41.2555,40.4924,40.5401,759800.0],["2025-01-23",40.6355,41.2364,40.4638,41.1315,1092700.0],["2025-01-24",41.017,41.4272,41.017,41.2078,1129200.0],["2025-01-27",40.9693,41.389,39.7674,40.7213,1764500.0],["2025-01-28",40.769,40.8262,39.8914,40.1967,732500.0],["2025-01-29",40.2348,40.521,39.9964,40.149,555900.0],["2025-01-30",40.6259,40.9693,40.5305,40.7499,693800.0],["2025-01-31",40.5973,40.8644,40.1108,40.2825,1272000.0],["2025-02-03",39.7674,40.4447,39.5957,40.3493,900200.0],["2025-02-04",40.1108,40.5115,39.6816,40.4161,1455800.0],["2025-02-05",40.8072,41.0075,40.5687,40.6545,665400.0],["2025-02-06",40.8167,40.8644,40.2635,40.5496,655500.0],["2025-02-07",40.4638,40.9216,40.1967,40.7309,760100.0],["2025-02-10",40.7595,41.0456,40.3493,40.8644,665700.0],["2025-02-11",40.7785,41.4653,40.5019,41.3986,638900.0],["2025-02-12",40.8453,41.4272,40.769,41.37,578600.0],["2025-02-13",41.494,41.8564,41.389,41.7038,596600.0],["2025-02-14",41.8564,42.1521,41.4463,41.5226,666700.0],["2025-02-18",41.6275,41.9709,41.5035,41.8374,782400.0],["2025-02-19",41.3318,42.6577,40.9121,41.99,2224100.0],["2025-02-20",41.6275,42.3811,41.4463,42.2571,1540900.0],["2025-02-21",42.2189,43.23,42.0091,43.1156,1442700.0],["2025-02-24",43.2491,43.4971,42.7245,43.0679,1164100.0],["2025-02-25",43.2777,43.3063,42.7245,43.1728,1212200.0],["2025-02-26",43.0202,43.583,42.734,43.3254,1568900.0],["2025-02-27",42.9057,43.3827,42.6863,43.0679,1217200.0],["2025-02-28",43.335,44.1458,43.2205,44.1458,1710200.0],["2025-03-03",43.8691,44.3938,43.4685,44.1839,1895500.0],["2025-03-04",44.1458,44.3938,42.982,43.0393,1305200.0],["2025-03-05",42.8389,43.0488,42.3143,42.5909,1531400.0],["2025-03-06",42.3715,42.3715,41.7038,42.0186,1081000.0],["2025-03-07",42.0663,42.4097,41.6752,41.8851,1283900.0],["2025-03-10",41.9804,42.8771,41.7134,42.2189,1732600.0],["2025-03-11",42.3715,42.6672,41.8946,42.0377,1496600.0],["2025-03-12",42.0377,42.6195,41.8087,42.3048,1781200.0],["2025-03-13",42.4669,42.9725,42.1712,42.3429,746700.0],["2025-03-14",42.3143,43.1919,42.3143,42.982,1231000.0],["2025-03-17",43.0679,43.2205,42.2857,42.7912,4507600.0],["2025-03-18",42.5528,42.9534,42.3143,42.7054,1376900.0],["2025-03-19",42.6768,43.1442,42.5337,43.106,1607800.0],["2025-03-20",43.1442,43.3063,42.9629,43.1728,1071800.0],["2025-03-21",43.0583,43.335,42.61,42.8866,3377900.0],["2025-03-24",43.23,43.5067,42.9248,43.0202,1566100.0],["2025-03-25",42.8771,42.9057,42.0091,42.2952,1253900.0],["2025-03-26",42.3048,42.9343,42.3048,42.7626,1022200.0],["2025-03-27",42.9916,43.2586,42.7817,42.982,998100.0],["2025-03-28",43.1919,43.6497,43.0965,43.3922,1897900.0],["2025-03-31",43.5067,44.1553,43.2873,43.8405,1744500.0],["2025-04-01",43.8024,44.0885,43.478,44.0027,1240600.0],["2025-04-02",44.0408,44.3461,43.6593,44.2412,1057800.0],["2025-04-03",44.2984,44.7467,43.8119,43.8787,1054900.0],["2025-04-04",43.7642,44.0885,41.3032,41.6466,3237900.0],["2025-04-07",40.8674,42.0424,39.6538,40.6844,1634400.0],["2025-04-08",41.4934,41.9847,40.2028,40.6747,1489200.0],["2025-04-09",40.2317,42.0136,39.2974,41.8306,1762900.0],["2025-04-10",41.5416,42.3025,41.0504,41.6957,1609700.0],["2025-04-11",42.0039,42.6974,41.4357,42.4951,958000.0],["2025-04-14",42.8323,43.3042,42.5915,43.1116,1894700.0],["2025-04-15",43.1983,43.4583,43.0249,43.1308,879000.0],["2025-04-16",43.2849,43.6702,42.9767,43.0538,856200.0],["2025-04-17",43.1212,44.0555,43.073,43.439,887400.0],["2025-04-21",43.4583,43.4583,42.1291,42.4759,610000.0],["2025-04-22",42.8804,43.7087,42.8804,43.6028,750500.0],["2025-04-23",43.6702,43.911,43.1308,43.3813,934800.0],["2025-04-24",43.3813,43.8532,42.996,43.545,1054300.0],["2025-04-25",43.3235,43.5739,43.1308,43.1983,945600.0],["2025-04-28",43.3716,43.8917,42.9189,43.7954,1282600.0],["2025-04-29",43.6413,44.1422,43.6221,44.0266,1267000.0],["2025-04-30",44.6238,45.1631,42.9864,43.7087,2221900.0],["2025-05-01",43.3331,43.7473,43.0634,43.1405,1389300.0],["2025-05-02",43.3524,43.5643,42.8226,43.4487,810600.0],["2025-05-05",43.4583,43.6606,42.8611,43.4776,815700.0],["2025-05-06",43.3427,43.8917,43.3427,43.6028,1196900.0],["2025-05-07",43.5835,43.9977,43.4583,43.5354,960100.0],["2025-05-08",43.5354,43.5354,42.6878,42.707,796300.0],["2025-05-09",42.7648,42.9478,42.3892,42.7456,1207100.0],["2025-05-12",42.3988,42.5048,41.8306,41.9558,1194700.0],["2025-05-13",41.975,42.0906,41.4453,41.4742,1914600.0],["2025-05-14",41.3971,41.5127,40.6844,41.2719,1079000.0],["2025-05-15",41.5801,42.4181,41.4934,42.3025,778300.0],["2025-05-16",42.2351,42.7456,42.2351,42.7263,905400.0],["2025-05-19",42.4662,43.0441,42.4277,42.996,1036100.0],["2025-05-20",42.9478,43.4968,42.9478,43.256,932900.0],["2025-05-21",43.179,43.2272,42.4951,42.5818,1004200.0],["2025-05-22",42.4855,42.4951,41.8787,42.1773,734900.0],["2025-05-23",42.4662,42.6781,42.0136,42.6107,673700.0],["2025-05-27",42.9189,43.0634,42.5144,42.9093,844500.0],["2025-05-28",42.7841,42.813,41.9172,42.081,959900.0],["2025-05-29",41.975,42.5626,41.8402,42.5529,760800.0],["2025-05-30",42.5144,42.8708,42.4181,42.8322,1443600.0],["2025-06-02",42.5722,42.8034,42.2062,42.707,843200.0],["2025-06-03",42.8226,42.89,42.1099,42.6107,1160400.0],["2025-06-04",42.6107,42.6107,42.1195,42.1484,1403700.0],["2025-06-05",42.4855,42.5048,42.1002,42.2832,1287900.0],["2025-06-06",42.447,42.5433,41.9076,42.1773,1068200.0],["2025-06-09",42.2255,42.5144,41.8498,42.158,761100.0],["2025-06-10",42.1773,42.4759,42.0906,42.3796,882900.0],["2025-06-11",42.3892,42.6685,42.2929,42.5626,802500.0],["2025-06-12",42.5626,42.996,42.5433,42.996,704700.0],["2025-06-13",42.996,43.1405,42.5529,42.6781,707100.0],["2025-06-16",42.8034,43.0345,42.0521,42.2543,623500.0],["2025-06-17",42.2736,42.3796,41.715,42.2832,679500.0],["2025-06-18",42.2832,42.4085,41.9269,42.264,1087600.0],["2025-06-20",42.3603,42.7359,42.2255,42.341,1604800.0],["2025-06-23",42.5433,43.1308,42.5433,43.1019,741400.0],["2025-06-24",42.996,43.3716,42.8515,43.073,1041300.0],["2025-06-25",42.8708,42.9286,42.1388,42.1388,2229800.0],["2025-06-26",42.264,42.4373,42.0232,42.3699,1112200.0],["2025-06-27",42.4181,42.7648,42.264,42.4181,1841600.0],["2025-06-30",42.4566,42.7552,42.2254,42.7456,2133200.0],["2025-07-01",42.8708,43.2175,42.4566,43.0249,1804200.0],["2025-07-02",42.9478,42.9767,42.2929,42.6011,1092500.0],["2025-07-03",42.5433,42.9382,42.5337,42.8419,581500.0],["2025-07-07",42.7748,43.0957,42.6289,42.7748,1029100.0],["2025-07-08",42.3664,42.59,42.0552,42.3858,1718500.0],["2025-07-09",42.5998,43.0568,42.3178,42.9401,1422600.0],["2025-07-10",42.5706,43.3582,42.5706,43.2901,1112200.0],["2025-07-11",43.0665,43.2901,42.872,43.0568,730000.0],["2025-07-14",43.0568,43.5819,42.7845,43.2513,594900.0],["2025-07-15",43.1248,43.2124,42.5609,42.5803,974400.0],["2025-07-16",42.59,43.0568,42.59,42.9012,1363200.0],["2025-07-17",42.8137,43.1151,42.5803,42.8915,1040300.0],["2025-07-18",43.0082,43.4846,43.0082,43.3096,1066700.0],["2025-07-21",43.3096,43.9903,43.3096,43.8736,1248800.0],["2025-07-22",43.9514,44.5931,43.9514,44.5056,1300600.0],["2025-07-23",44.5056,44.7195,43.6208,43.7374,878600.0],["2025-07-24",43.825,44.0097,43.5138,43.6791,953900.0],["2025-07-25",43.6499,43.9027,43.543,43.6208,1086800.0],["2025-07-28",43.7277,43.8444,42.8526,42.9887,1269900.0],["2025-07-29",43.2707,43.7083,43.1151,43.6694,1284600.0],["2025-07-30",43.2124,44.1653,43.1832,43.6499,1275100.0],["2025-07-31",43.4263,44.282,43.4263,44.1653,1490600.0],["2025-08-01",44.3014,44.3014,43.6985,44.0778,1104900.0],["2025-08-04",44.1945,44.7487,44.1556,44.632,984200.0],["2025-08-05",44.5834,44.9043,43.9611,44.1653,968500.0],["2025-08-06",44.2917,44.4764,44.0097,44.35,1027900.0],["2025-08-07",44.3111,44.8459,44.3111,44.5737,1034800.0],["2025-08-08",44.6806,44.7973,44.0097,44.1167,959600.0],["2025-08-11",44.2236,44.2528,43.8444,43.9319,743300.0],["2025-08-12",43.9708,44.1167,43.3485,43.9222,625400.0],["2025-08-13",43.9125,44.3987,43.8444,44.3889,681000.0],["2025-08-14",44.3598,44.8751,44.1458,44.4084,1616800.0],["2025-08-15",44.4084,44.4084,43.6888,43.8444,1140100.0],["2025-08-18",43.8055,43.9416,43.2513,43.3388,801100.0],["2025-08-19",43.3679,43.893,43.3679,43.8541,756600.0],["2025-08-20",44.0875,44.4764,43.9222,44.0194,697100.0],["2025-08-21",43.825,44.1653,43.6402,43.718,733200.0],["2025-08-22",44.0097,44.3792,43.7277,44.2917,758900.0],["2025-08-25",44.1264,44.3792,43.893,43.9027,1034900.0],["2025-08-26",43.9319,44.0875,43.611,43.8638,915200.0],["2025-08-27",43.825,44.1653,43.7958,44.0194,1003500.0],["2025-08-28",44.0,44.0,43.3485,43.3971,578800.0],["2025-08-29",43.5527,43.611,43.3096,43.4263,883400.0],["2025-09-02",43.2707,43.4749,42.9984,43.3096,852200.0],["2025-09-03",43.1151,43.2999,42.7748,43.0762,621800.0],["2025-09-04",43.2804,43.3679,42.5706,43.0762,1521100.0],["2025-09-05",43.0762,43.2026,42.6484,42.9304,1763100.0],["2025-09-08",42.9304,43.1151,42.0358,42.2594,993700.0],["2025-09-09",42.2108,42.7164,42.0941,42.5803,1014400.0],["2025-09-10",42.5414,42.7748,42.4345,42.7262,778900.0],["2025-09-11",42.8526,43.0568,42.6095,42.979,824600.0],["2025-09-12",42.9109,43.3971,42.9109,43.2415,893500.0],["2025-09-15",43.1248,43.436,43.1054,43.1248,665800.0],["2025-09-16",43.0373,43.2124,42.3956,42.4345,999800.0],["2025-09-17",42.6873,43.2124,42.6484,42.8915,1084600.0],["2025-09-18",42.5998,42.9109,42.5414,42.6581,1204000.0],["2025-09-19",42.7942,43.0762,42.4928,42.9109,1933500.0],["2025-09-22",42.979,43.1832,42.8137,43.0568,2195400.0],["2025-09-23",43.0276,43.6208,42.872,43.5527,770500.0],["2025-09-24",43.6208,44.0778,43.4943,44.0583,1342400.0],["2025-09-25",44.2042,44.4473,43.7958,43.8444,758500.0],["2025-09-26",44.0292,44.5542,44.0194,44.4667,666700.0],["2025-09-29",44.5056,44.6806,44.0486,44.632,1626300.0],["2025-09-30",44.6223,45.0793,44.6126,44.9918,1090300.0],["2025-10-01",45.1279,45.1766,44.4278,44.4473,1104500.0],["2025-10-02",44.2431,44.3306,43.893,44.1945,1050800.0],["2025-10-03",44.2528,44.8557,44.2139,44.6515,948800.0],["2025-10-06",44.7447,45.3336,44.676,45.2943,853200.0],["2025-10-07",45.5986,45.5986,44.9312,45.1078,1244700.0],["2025-10-08",45.2649,45.2649,44.6662,44.9999,1722000.0],["2025-10-09",45.1765,45.2354,44.4895,44.5092,1023200.0],["2025-10-10",44.8232,45.2453,44.7153,44.941,1127800.0],["2025-10-13",44.784,45.206,44.7055,45.1078,893800.0],["2025-10-14",45.1471,45.8243,45.098,45.6575,1029200.0],["2025-10-15",45.7262,46.3936,45.7262,46.1678,1588500.0],["2025-10-16",46.3052,46.4524,45.4808,45.5691,634200.0],["2025-10-17",45.6771,45.7556,45.3925,45.6378,684600.0],["2025-10-20",45.9323,46.1188,45.6084,45.7851,645700.0],["2025-10-21",45.9028,46.1286,45.6477,45.7949,883300.0],["2025-10-22",46.0206,46.05,45.5495,45.5888,1028800.0],["2025-10-23",45.7556,45.7556,45.1569,45.3336,859600.0],["2025-10-24",45.5397,45.6869,45.2845,45.5102,1064300.0],["2025-10-27",45.5495,45.6869,45.1177,45.6182,708100.0],["2025-10-28",45.4612,45.5495,44.5288,44.5484,1406800.0],["2025-10-29",43.6847,45.098,43.3412,43.5866,1605600.0],["2025-10-30",43.7534,44.3129,43.4197,43.6357,1375000.0],["2025-10-31",43.302,43.6847,43.0959,43.3216,1495900.0],["2025-11-03",43.194,43.4001,42.4972,43.3118,1269700.0],["2025-11-04",43.4884,43.6553,42.8799,43.4688,1316200.0],["2025-11-05",43.5768,43.5964,43.0664,43.2333,1043900.0],["2025-11-06",43.1842,43.7632,43.1842,43.2627,926600.0],["2025-11-07",43.2038,43.5473,43.1155,43.4983,1034200.0],["2025-11-10",43.3314,43.9792,43.3314,43.8516,714200.0],["2025-11-11",43.9105,44.5975,43.8221,44.5386,1303900.0],["2025-11-12",44.4601,44.8429,44.4208,44.784,1174200.0],["2025-11-13",44.6564,44.7643,44.0871,44.1362,984200.0],["2025-11-14",44.1362,44.254,43.5179,43.9301,1300100.0],["2025-11-17",44.1657,44.4208,43.7044,43.7633,980700.0],["2025-11-18",43.881,44.1068,43.2038,43.3216,1454000.0],["2025-11-19",43.3314,43.6651,43.1351,43.2627,1219800.0],["2025-11-20",43.4394,43.7142,43.2234,43.3118,696800.0],["2025-11-21",42.4874,43.6946,42.3009,43.4786,6029300.0],["2025-11-24",43.5179,44.0577,42.8799,43.9203,2172800.0],["2025-11-25",43.9203,44.4797,43.9203,44.0184,1356500.0],["2025-11-26",44.2736,44.7055,44.0381,44.6564,1700000.0],["2025-11-28",44.9116,44.9508,44.6564,44.9312,636900.0],["2025-12-01",44.5975,44.6956,43.8908,44.0282,1586900.0],["2025-12-02",44.1068,44.1853,43.5179,43.5964,2461700.0],["2025-12-03",43.7142,43.8418,43.0664,43.4296,1724700.0],["2025-12-04",43.2725,43.4983,42.664,42.6836,1184800.0],["2025-12-05",42.6836,42.8505,42.4579,42.5757,794700.0],["2025-12-08",42.4874,42.6836,42.0457,42.085,1109700.0],["2025-12-09",42.4481,42.5855,42.2224,42.2714,1497700.0],["2025-12-10",42.2911,42.3794,41.9279,42.0948,957900.0],["2025-12-11",42.1537,42.664,41.7709,41.8298,1262800.0],["2025-12-12",41.9574,42.2616,41.7709,42.2518,2109400.0],["2025-12-15",42.3794,42.6149,42.0064,42.399,977100.0],["2025-12-16",42.5561,42.7033,41.9377,42.2714,1482700.0],["2025-12-17",42.2027,42.5462,42.1242,42.2714,1321900.0],["2025-12-18",42.3205,42.6542,42.2224,42.4677,1233200.0],["2025-12-19",42.35,42.5364,41.6433,41.712,2198700.0],["2025-12-22",41.7611,42.3009,41.5844,42.2322,1401700.0],["2025-12-23",42.3205,42.3205,42.0261,42.1831,1490900.0],["2025-12-24",42.3401,42.399,42.0948,42.1929,622500.0],["2025-12-26",42.1537,42.2911,41.8592,41.9868,785500.0],["2025-12-29",42.0948,42.35,42.0457,42.1046,1158300.0],["2025-12-30",42.1438,42.3205,42.0359,42.2322,915700.0],["2025-12-31",42.1537,42.3009,41.6629,41.9083,1394000.0],["2026-01-02",41.8396,42.1635,41.447,42.085,2236100.0],["2026-01-05",42.0007,42.1395,41.3365,41.8124,1529100.0],["2026-01-06",41.733,42.2882,41.5744,42.2188,1718700.0],["2026-01-07",42.3972,42.4468,41.5744,41.7925,910800.0],["2026-01-08",41.6537,42.4468,41.6438,42.3377,1363000.0],["2026-01-09",42.5261,42.992,42.3675,42.4567,1125500.0],["2026-01-12",42.308,42.6847,42.0304,42.1197,1270600.0],["2026-01-13",42.0998,42.6549,42.08,42.5955,1153000.0],["2026-01-14",42.6054,43.3191,42.6054,43.101,961400.0],["2026-01-15",43.101,43.6165,43.0713,43.3389,1303900.0],["2026-01-16",43.0614,43.4975,43.0415,43.2596,1524200.0],["2026-01-20",42.536,43.5174,42.536,43.3191,1281400.0],["2026-01-21",43.6561,43.785,43.0118,43.3191,1280600.0],["2026-01-22",43.3191,43.3389,42.7045,42.8036,1746100.0],["2026-01-23",42.7838,42.8135,41.9214,42.3179,3089000.0],["2026-01-26",42.536,43.0713,42.536,42.8929,1723300.0],["2026-01-27",42.8829,43.4876,42.8036,43.4777,2547900.0],["2026-01-28",43.4579,43.6661,43.0118,43.1308,1226700.0],["2026-01-29",43.3191,43.7156,42.7937,43.101,1355100.0],["2026-01-30",42.9821,43.3191,42.6847,43.2993,1898500.0],["2026-02-02",43.2695,43.5471,42.5558,42.7045,1719000.0],["2026-02-03",42.6252,43.4975,42.6252,42.9325,2265200.0],["2026-02-04",43.4182,43.6264,42.992,43.2695,1329900.0],["2026-02-05",43.5669,43.785,43.1704,43.5967,1512300.0],["2026-02-06",43.8841,44.2906,43.3687,43.5768,1546800.0],["2026-02-09",43.4777,44.0328,43.3687,43.9139,1572500.0],["2026-02-10",44.0229,44.9151,43.7553,44.6474,1328100.0],["2026-02-11",44.6772,44.9052,44.35,44.8457,1644100.0],["2026-02-12",45.0539,46.1839,44.8952,45.7378,1779600.0],["2026-02-13",45.7478,46.739,45.7279,46.5705,1662000.0],["2026-02-17",46.9472,47.086,46.293,46.4912,2245900.0],["2026-02-18",46.8877,47.195,45.5991,46.0848,2417500.0],["2026-02-19",46.5705,46.7291,46.0848,46.3227,1540500.0],["2026-02-20",46.6498,46.9472,46.0947,46.9373,1452400.0],["2026-02-23",46.5606,47.7898,46.5606,47.7105,1328300.0],["2026-02-24",47.6808,48.2953,47.1851,47.9682,1605700.0],["2026-02-25",47.8592,48.1863,46.967,47.988,1077800.0],["2026-02-26",48.216,48.2755,46.6498,48.1566,1428900.0],["2026-02-27",48.2854,48.7513,48.1764,48.7117,1634700.0],["2026-03-02",48.6324,49.1181,48.5333,48.8207,1529200.0],["2026-03-03",48.216,48.7414,47.542,48.3945,1562300.0],["2026-03-04",48.3053,48.6324,47.6708,48.4639,1441400.0],["2026-03-05",48.0872,48.1863,47.5816,47.8394,1782600.0],["2026-03-06",47.6807,47.9583,46.9968,47.7799,1641500.0],["2026-03-09",47.6907,47.7799,46.6696,47.5122,1471200.0],["2026-03-10",47.2248,47.7006,46.9869,47.1752,1318800.0],["2026-03-11",47.1256,47.5122,46.5903,46.6696,2949700.0],["2026-03-12",46.5804,47.8691,46.3822,47.4428,2357700.0],["2026-03-13",47.9286,48.3152,47.7303,47.9286,1284700.0],["2026-03-16",48.3449,48.3449,47.8294,47.9682,1754800.0],["2026-03-17",48.2458,48.3152,47.7105,47.7799,1052500.0],["2026-03-18",47.6114,47.7601,47.314,47.3635,1302700.0],["2026-03-19",47.086,47.5717,46.4912,46.9571,1409900.0],["2026-03-20",47.423,47.423,45.5297,45.7378,5020100.0],["2026-03-23",46.2236,46.6597,45.718,46.2434,2252300.0],["2026-03-24",46.0451,47.2743,45.8865,46.6102,1819900.0],["2026-03-25",47.2248,47.3239,46.7291,46.9472,1365000.0],["2026-03-26",46.9175,47.4428,46.6102,47.2545,1295700.0],["2026-03-27",47.2446,47.7501,47.0067,47.1256,1557000.0],["2026-03-30",47.6213,47.8691,47.314,47.4726,2061000.0],["2026-03-31",48.0773,48.0773,47.0562,47.542,2165200.0],["2026-04-01",47.3239,48.0178,47.1851,47.8394,2957300.0],["2026-04-02",47.9583,48.4639,47.8394,48.335,1747200.0],["2026-04-06",48.11,48.67,47.91,48.61,1533300.0],["2026-04-07",48.57,49.37,48.57,49.01,1307400.0],["2026-04-08",48.81,49.37,48.43,49.32,1476700.0],["2026-04-09",49.25,50.13,49.23,49.86,1355200.0],["2026-04-10",49.72,49.97,49.29,49.45,1061400.0],["2026-04-13",49.49,49.49,48.38,48.6,979500.0],["2026-04-14",48.45,49.03,48.11,48.84,1661700.0],["2026-04-15",48.52,48.86,48.26,48.55,1396400.0],["2026-04-16",48.45,48.75,48.2,48.62,1432600.0],["2026-04-17",48.32,48.39,47.77,48.16,1388000.0],["2026-04-20",48.19,48.3,47.22,47.3,1197200.0],["2026-04-21",47.45,47.65,46.42,46.5,1108300.0],["2026-04-22",46.82,46.95,45.75,46.04,1737800.0],["2026-04-23",46.5,47.62,46.5,47.53,1492300.0],["2026-04-24",47.5,47.6,47.07,47.1,1586800.0],["2026-04-27",47.91,48.09,47.51,47.59,1361400.0],["2026-04-28",48.12,48.18,47.39,47.59,1962700.0],["2026-04-29",47.78,47.91,46.99,47.34,2361300.0],["2026-04-30",47.74,48.91,47.63,48.8,2358900.0],["2026-05-01",48.83,49.16,48.18,48.18,2017900.0],["2026-05-04",47.94,48.45,47.61,47.84,1244800.0],["2026-05-05",47.88,48.24,47.73,47.84,1408500.0],["2026-05-06",47.73,48.1,47.2,47.73,2025000.0],["2026-05-07",47.52,47.91,47.23,47.33,1599900.0],["2026-05-08",47.51,47.76,47.26,47.35,1150800.0],["2026-05-11",47.65,47.88,47.37,47.4,1402700.0],["2026-05-12",47.4,47.73,47.14,47.64,1920600.0],["2026-05-13",47.34,47.43,46.95,47.34,1575800.0],["2026-05-14",47.35,47.66,47.25,47.51,1077100.0],["2026-05-15",47.41,47.56,46.26,46.27,1038800.0],["2026-05-18",46.66,47.35,46.66,47.31,1545200.0],["2026-05-19",47.24,48.15,47.08,48.05,1238800.0],["2026-05-20",48.23,48.4,47.85,47.9,1366800.0],["2026-05-21",47.8,48.15,47.72,48.1,1183000.0],["2026-05-22",48.17,48.65,47.92,48.54,1042900.0],["2026-05-26",48.4,48.53,48.03,48.41,1096800.0],["2026-05-27",48.21,48.34,47.81,48.18,1133300.0],["2026-05-28",48.03,48.27,47.25,47.38,1052600.0],["2026-05-29",47.24,47.42,46.9,47.23,1896000.0],["2026-06-01",46.88,46.91,45.62,45.66,1371500.0],["2026-06-02",45.74,46.75,45.74,46.61,1307300.0],["2026-06-03",46.7,47.36,46.39,46.4,2909200.0],["2026-06-04",46.74,47.1,46.24,46.97,1205800.0],["2026-06-05",47.14,48.07,47.01,47.8,1051000.0],["2026-06-08",47.61,47.73,46.31,46.62,1856600.0],["2026-06-09",46.79,47.67,46.65,47.4,1713800.0],["2026-06-10",47.87,48.01,47.44,47.64,1049200.0],["2026-06-11",47.89,48.22,47.3,47.32,1229500.0],["2026-06-12",47.44,47.96,47.34,47.8,950600.0],["2026-06-15",47.57,48.05,47.32,47.93,697900.0],["2026-06-16",48.05,48.48,47.7,47.87,1173700.0],["2026-06-17",47.54,47.94,47.07,47.34,1533800.0],["2026-06-18",47.27,47.58,46.92,47.3,2073200.0],["2026-06-22",46.98,47.96,46.97,47.69,1193900.0],["2026-06-23",47.97,48.49,47.64,48.37,1276900.0],["2026-06-24",48.69,48.81,48.15,48.6,1263800.0],["2026-06-25",48.82,49.3,48.42,48.95,1590800.0],["2026-06-26",49.26,49.58,49.06,49.58,1901300.0],["2026-06-29",49.37,49.52,48.94,49.22,1324200.0],["2026-06-30",48.89,49.07,48.46,48.66,2368200.0],["2026-07-01",48.49,48.7,48.12,48.28,1445800.0],["2026-07-02",48.69,49.47,48.33,49.44,1352500.0],["2026-07-06",48.95,49,48.2,48.26,1041482.883349],["2026-07-07",48.75,49.82,48.735,49.04,1195070.32907],["2026-07-08",49.08,49.18,48.455,48.51,1046647.186166],["2026-07-09",48.59,48.7,48.23,48.29,1595173.422066],["2026-07-10",48.34,48.97,48.34,48.65,1343662.415628],["2026-07-13",48.53,49.19,48.53,48.99,1423515.673874],["2026-07-14",49.54,50.15,49.21,49.5,2000957.534138],["2026-07-15",49.39,49.695,48.7,48.75,1165752.30585],["2026-07-16",48.78,49.37,48.69,49.32,1129552.855251],["2026-07-17",50.03,50.26,48.56,48.7,1020333.967476],["2026-07-20",48.86,49.38,48.42,48.56,1415634.704617],["2026-07-21",48.36,48.51,47.865,48.33,1098889.643307],["2026-07-22",48.75,49.305,48.57,49.3,1209777.723895],["2026-07-23",48.81,49.665,48.81,49.61,1226777.663214],["2026-07-24",49.83,50.32,49.71,49.95,1242925.352476],["2026-07-27",49.77,50.025,49.255,49.28,1199540.328227],["2026-07-28",49.56,50.59,49.29,49.3,1872184.145843],["2026-07-29",48.93,49.78,47.66,47.79,2161131.476598],["2026-07-30",47.61,48.1,47.16,47.26,1819080.499508],["2026-07-31",47.21,47.755,47.17,47.35,1424751.073915],["2026-08-03",47.16,48.16,47.05,47.37,1536631.763181],["2026-08-04",47.14,47.6,46.85,47.38,1471630.333836],["2026-08-05",47.38,47.53,46.475,47.02,1289548.447939],["2026-08-06",47.65,47.7,46.495,46.79,1126819.123898],["2026-08-07",46.89,47.36,46.38,47.02,1084024.868486],["2026-08-10",46.68,46.6903,46.23,46.3188,190121.808138],["2026-08-11",46.15,46.545,45.92,46.32,2316084.500654],["2026-08-12",46.45,46.96,46.45,46.9,1249604.306804],["2026-08-13",47.1,47.31,46.86,47.02,1135321.479513],["2026-08-14",46.77,47.57,46.75,47.5,985579.960594]]}