{"t":"OII","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1975-10-31",2.6243,2.6796,2.6243,2.6243,43600.0],["1975-11-03",2.6243,2.6796,2.6243,2.6243,26800.0],["1975-11-04",2.4033,2.4033,2.3205,2.3205,148400.0],["1975-11-05",2.3205,2.3205,2.2376,2.2376,92400.0],["1975-11-06",2.3757,2.4586,2.3757,2.3757,116800.0],["1975-11-07",2.3757,2.3757,2.2928,2.2928,53200.0],["1975-11-10",2.2928,2.3481,2.2652,2.2652,43600.0],["1975-11-11",2.3205,2.4033,2.3205,2.3205,60400.0],["1975-11-12",2.3205,2.3757,2.2928,2.2928,45600.0],["1975-11-13",2.2928,2.3205,2.2376,2.2376,36000.0],["1975-11-14",2.2376,2.2652,2.1823,2.1823,36400.0],["1975-11-17",2.1271,2.1271,2.0442,2.0442,64800.0],["1975-11-18",2.0442,2.0995,2.0166,2.0166,60000.0],["1975-11-19",2.0166,2.0718,1.989,1.989,30400.0],["1975-11-20",2.0166,2.0995,2.0166,2.0166,36800.0],["1975-11-21",2.0718,2.1547,2.0718,2.0718,32000.0],["1975-11-24",2.0718,2.1547,2.0718,2.0718,40800.0],["1975-11-25",2.0718,2.0995,2.0166,2.0166,34400.0],["1975-11-26",2.0166,2.0718,1.989,1.989,30800.0],["1975-11-28",2.0166,2.0995,2.0166,2.0166,11200.0],["1975-12-01",2.0166,2.0995,2.0166,2.0166,14000.0],["1975-12-02",2.0166,2.0442,1.9613,1.9613,23600.0],["1975-12-03",1.9613,1.989,1.9061,1.9061,18400.0],["1975-12-04",1.9061,1.9337,1.8508,1.8508,23600.0],["1975-12-05",1.8508,1.9061,1.8232,1.8232,12000.0],["1975-12-08",1.8232,1.8785,1.7956,1.7956,28800.0],["1975-12-09",1.768,1.768,1.6851,1.6851,27200.0],["1975-12-10",1.7403,1.8232,1.7403,1.7403,18800.0],["1975-12-11",1.7403,1.8232,1.7403,1.7403,8400.0],["1975-12-12",1.7403,1.8232,1.7403,1.7403,7200.0],["1975-12-15",1.7403,1.7956,1.7127,1.7127,10800.0],["1975-12-16",1.7127,1.7403,1.6575,1.6575,23200.0],["1975-12-17",1.7403,1.8232,1.7403,1.7403,34400.0],["1975-12-18",1.8785,1.9613,1.8785,1.8785,52800.0],["1975-12-19",2.1823,2.2928,2.1823,2.1823,40800.0],["1975-12-22",2.1823,2.2376,2.1271,2.1271,28000.0],["1975-12-23",2.1271,2.21,2.0995,2.0995,17600.0],["1975-12-24",2.0995,2.21,2.0995,2.0995,2000.0],["1975-12-26",2.1547,2.2652,2.1547,2.1547,11600.0],["1975-12-29",2.1547,2.1823,2.0718,2.0718,30000.0],["1975-12-30",2.0718,2.0995,1.9337,1.9337,51600.0],["1975-12-31",2.0442,2.21,2.0442,2.0442,47600.0],["1976-01-02",2.0442,2.21,2.0442,2.0442,2400.0],["1976-01-05",2.0995,2.2652,2.0995,2.0995,18000.0],["1976-01-06",2.0995,2.2652,2.0995,2.0995,11600.0],["1976-01-07",2.0995,2.21,2.0442,2.0442,21600.0],["1976-01-08",2.0442,2.1547,1.989,1.989,15200.0],["1976-01-09",1.989,2.1547,1.989,1.989,39600.0],["1976-01-12",1.989,2.1547,1.989,1.989,25200.0],["1976-01-13",1.989,2.0995,1.9337,1.9337,14800.0],["1976-01-14",1.9337,2.0995,1.9337,1.9337,6400.0],["1976-01-15",1.9337,2.0995,1.9337,1.9337,41600.0],["1976-01-16",1.9337,2.0995,1.9337,1.9337,18000.0],["1976-01-19",1.989,2.1547,1.989,1.989,14400.0],["1976-01-20",1.989,2.1547,1.989,1.989,28000.0],["1976-01-21",2.0442,2.21,2.0442,2.0442,9600.0],["1976-01-22",2.0442,2.1547,1.989,1.989,7600.0],["1976-01-23",1.989,2.1547,1.989,1.989,4400.0],["1976-01-26",2.1547,2.3205,2.1547,2.1547,22800.0],["1976-01-27",2.21,2.3757,2.21,2.21,85200.0],["1976-01-28",2.21,2.3205,2.1547,2.1547,10800.0],["1976-01-29",2.1547,2.3205,2.1547,2.1547,4000.0],["1976-01-30",2.21,2.3757,2.21,2.21,22800.0],["1976-02-02",2.21,2.3205,2.1547,2.1547,10800.0],["1976-02-03",2.1547,2.3205,2.1547,2.1547,24400.0],["1976-02-04",2.21,2.3757,2.21,2.21,11200.0],["1976-02-05",2.21,2.3205,2.1547,2.1547,25600.0],["1976-02-06",2.1547,2.3205,2.1547,2.1547,4000.0],["1976-02-09",2.1547,2.3205,2.1547,2.1547,14400.0],["1976-02-10",2.1547,2.3205,2.1547,2.1547,9600.0],["1976-02-11",2.1547,2.3205,2.1547,2.1547,2000.0],["1976-02-12",2.1547,2.3205,2.1547,2.1547,10000.0],["1976-02-13",2.21,2.3757,2.21,2.21,18000.0],["1976-02-17",2.21,2.3205,2.1547,2.1547,22800.0],["1976-02-18",2.1547,2.2652,2.0995,2.0995,2400.0],["1976-02-19",2.0995,2.2652,2.0995,2.0995,3600.0],["1976-02-20",2.1547,2.3205,2.1547,2.1547,50000.0],["1976-02-23",2.21,2.3757,2.21,2.21,14000.0],["1976-02-24",2.21,2.3205,2.1547,2.1547,30800.0],["1976-02-25",2.1547,2.3205,2.1547,2.1547,16400.0],["1976-02-26",2.1547,2.2652,2.0995,2.0995,11600.0],["1976-02-27",2.0995,2.2652,2.0995,2.0995,10800.0],["1976-03-01",2.0995,2.2652,2.0995,2.0995,6000.0],["1976-03-02",2.0995,2.2652,2.0995,2.0995,15600.0],["1976-03-03",2.0995,2.21,2.0442,2.0442,10800.0],["1976-03-04",2.0442,2.1547,1.989,1.989,8000.0],["1976-03-05",1.989,2.1547,1.989,1.989,7200.0],["1976-03-08",1.989,2.0995,1.9337,1.9337,6000.0],["1976-03-09",1.9337,2.0442,1.8785,1.8785,8000.0],["1976-03-10",1.8785,2.0442,1.8785,1.8785,19600.0],["1976-03-11",1.8785,2.0442,1.8785,1.8785,21200.0],["1976-03-12",1.8785,2.0442,1.8785,1.8785,11200.0],["1976-03-15",1.8785,2.0442,1.8785,1.8785,5200.0],["1976-03-16",1.8785,2.0442,1.8785,1.8785,2400.0],["1976-03-17",1.8785,2.0442,1.8785,1.8785,15200.0],["1976-03-18",1.8785,2.0442,1.8785,1.8785,1200.0],["1976-03-19",1.8785,2.0442,1.8785,1.8785,9600.0],["1976-03-22",1.8785,1.9337,1.768,1.768,4000.0],["1976-03-23",1.8232,1.989,1.8232,1.8232,14000.0],["1976-03-24",1.9337,2.0995,1.9337,1.9337,14400.0],["1976-03-25",1.9337,1.989,1.8232,1.8232,11600.0],["1976-03-26",1.8785,2.0442,1.8785,1.8785,10800.0],["1976-03-29",2.0442,2.21,2.0442,2.0442,42000.0],["1976-03-30",2.0442,2.21,2.0442,2.0442,8000.0],["1976-03-31",2.0442,2.21,2.0442,2.0442,26400.0],["1976-04-01",2.0442,2.21,2.0442,2.0442,14400.0],["1976-04-02",2.1547,2.3205,2.1547,2.1547,18400.0],["1976-04-05",2.1547,2.2652,2.0995,2.0995,9200.0],["1976-04-06",2.0995,2.2652,2.0995,2.0995,3200.0],["1976-04-07",2.0995,2.1547,1.989,1.989,6800.0],["1976-04-08",1.989,2.0442,1.8785,1.8785,6400.0],["1976-04-09",1.9337,2.0995,1.9337,1.9337,5200.0],["1976-04-12",1.989,2.1547,1.989,1.989,14400.0],["1976-04-13",2.0442,2.21,2.0442,2.0442,13600.0],["1976-04-14",2.1547,2.3205,2.1547,2.1547,40400.0],["1976-04-15",2.3205,2.4862,2.3205,2.3205,51600.0],["1976-04-19",2.4862,2.6519,2.4862,2.4862,96400.0],["1976-04-20",2.4862,2.6519,2.4862,2.4862,87600.0],["1976-04-21",2.4862,2.5967,2.431,2.431,87600.0],["1976-04-22",2.431,2.5414,2.3757,2.3757,34800.0],["1976-04-23",2.3757,2.4862,2.3205,2.3205,20800.0],["1976-04-26",2.3205,2.4862,2.3205,2.3205,17200.0],["1976-04-27",2.3205,2.4862,2.3205,2.3205,26800.0],["1976-04-28",2.5414,2.7072,2.5414,2.5414,86800.0],["1976-04-29",2.5414,2.5967,2.431,2.431,30400.0],["1976-04-30",2.431,2.5967,2.431,2.431,47200.0],["1976-05-03",2.4862,2.6519,2.4862,2.4862,73200.0],["1976-05-04",2.4862,2.4862,2.4862,2.4862,0.0],["1976-05-05",2.4862,2.5967,2.431,2.431,31200.0],["1976-05-06",2.431,2.5967,2.431,2.431,6400.0],["1976-05-07",2.431,2.5967,2.431,2.431,58000.0],["1976-05-10",2.4862,2.6519,2.4862,2.4862,76800.0],["1976-05-11",2.4862,2.5967,2.431,2.431,40400.0],["1976-05-12",2.431,2.5967,2.431,2.431,31600.0],["1976-05-13",2.431,2.5414,2.3757,2.3757,22800.0],["1976-05-14",2.3757,2.5414,2.3757,2.3757,29600.0],["1976-05-17",2.3757,2.4862,2.3205,2.3205,9600.0],["1976-05-18",2.3205,2.4862,2.3205,2.3205,27600.0],["1976-05-19",2.3205,2.4862,2.3205,2.3205,36400.0],["1976-05-20",2.3205,2.4862,2.3205,2.3205,10800.0],["1976-05-21",2.3205,2.3757,2.21,2.21,22800.0],["1976-05-24",2.21,2.3757,2.21,2.21,15200.0],["1976-05-25",2.21,2.3205,2.1547,2.1547,42400.0],["1976-05-26",2.1547,2.3205,2.1547,2.1547,2800.0],["1976-05-27",2.1547,2.3205,2.1547,2.1547,15200.0],["1976-05-28",2.21,2.3757,2.21,2.21,11600.0],["1976-06-01",2.21,2.3757,2.21,2.21,3200.0],["1976-06-02",2.21,2.3757,2.21,2.21,16000.0],["1976-06-03",2.21,2.3757,2.21,2.21,16400.0],["1976-06-04",2.21,2.2652,2.0995,2.0995,6400.0],["1976-06-07",2.0995,2.2652,2.0995,2.0995,13200.0],["1976-06-08",2.0995,2.2652,2.0995,2.0995,15600.0],["1976-06-09",2.0995,2.2652,2.0995,2.0995,33200.0],["1976-06-10",2.0995,2.2652,2.0995,2.0995,25200.0],["1976-06-11",2.0995,2.2652,2.0995,2.0995,11600.0],["1976-06-14",2.1547,2.3205,2.1547,2.1547,13200.0],["1976-06-15",2.21,2.3757,2.21,2.21,62800.0],["1976-06-16",2.21,2.3757,2.21,2.21,26000.0],["1976-06-17",2.21,2.3757,2.21,2.21,4400.0],["1976-06-18",2.21,2.3205,2.1547,2.1547,32000.0],["1976-06-21",2.1547,2.3205,2.1547,2.1547,8800.0],["1976-06-22",2.1547,2.2652,2.0995,2.0995,16400.0],["1976-06-23",2.0995,2.21,2.0442,2.0442,28400.0],["1976-06-24",2.0442,2.21,2.0442,2.0442,27200.0],["1976-06-25",2.0442,2.21,2.0442,2.0442,21200.0],["1976-06-28",2.0995,2.2652,2.0995,2.0995,6800.0],["1976-06-29",2.0995,2.21,2.0442,2.0442,8400.0],["1976-06-30",2.0442,2.1547,1.989,1.989,26400.0],["1976-07-01",1.989,2.1547,1.989,1.989,26000.0],["1976-07-02",1.989,2.1547,1.989,1.989,6800.0],["1976-07-06",1.989,2.1547,1.989,1.989,12800.0],["1976-07-07",1.989,2.0718,1.9061,1.9061,15200.0],["1976-07-08",1.9337,2.0995,1.9337,1.9337,8800.0],["1976-07-09",1.9337,2.0995,1.9337,1.9337,7200.0],["1976-07-12",1.9337,2.0995,1.9337,1.9337,4800.0],["1976-07-13",1.989,2.1547,1.989,1.989,29600.0],["1976-07-14",2.21,2.3757,2.21,2.21,47600.0],["1976-07-15",2.21,2.3757,2.21,2.21,10400.0],["1976-07-16",2.21,2.3205,2.1547,2.1547,26000.0],["1976-07-19",2.1547,2.3205,2.1547,2.1547,16000.0],["1976-07-20",2.1547,2.2652,2.0995,2.0995,11200.0],["1976-07-21",2.0995,2.2652,2.0995,2.0995,19600.0],["1976-07-22",2.1547,2.3205,2.1547,2.1547,14400.0],["1976-07-23",2.1547,2.3205,2.1547,2.1547,10400.0],["1976-07-26",2.1547,2.3205,2.1547,2.1547,1200.0],["1976-07-27",2.1547,2.3205,2.1547,2.1547,16000.0],["1976-07-28",2.1547,2.3205,2.1547,2.1547,6400.0],["1976-07-29",2.1547,2.2652,2.0995,2.0995,5600.0],["1976-07-30",2.0995,2.2652,2.0995,2.0995,5600.0],["1976-08-02",2.0995,2.2652,2.0995,2.0995,1600.0],["1976-08-03",2.0995,2.21,2.0442,2.0442,9200.0],["1976-08-04",1.9613,1.9613,1.7956,1.7956,38000.0],["1976-08-05",1.7956,1.8232,1.7127,1.7127,38000.0],["1976-08-06",1.6575,1.6575,1.547,1.547,36400.0],["1976-08-09",1.547,1.6575,1.547,1.547,24000.0],["1976-08-10",1.5746,1.6851,1.5746,1.5746,8400.0],["1976-08-11",1.5746,1.6851,1.5746,1.5746,15600.0],["1976-08-12",1.6298,1.7403,1.6298,1.6298,16400.0],["1976-08-13",1.6298,1.7403,1.6298,1.6298,27600.0],["1976-08-16",1.6298,1.7403,1.6298,1.6298,7200.0],["1976-08-17",1.6298,1.7127,1.6022,1.6022,25200.0],["1976-08-18",1.6022,1.7127,1.6022,1.6022,8400.0],["1976-08-19",1.6022,1.7127,1.6022,1.6022,18400.0],["1976-08-20",1.6022,1.7127,1.6022,1.6022,6800.0],["1976-08-23",1.6022,1.6851,1.5746,1.5746,19200.0],["1976-08-24",1.6022,1.7127,1.6022,1.6022,8000.0],["1976-08-25",1.6022,1.7127,1.6022,1.6022,4000.0],["1976-08-26",1.6022,1.6575,1.547,1.547,7600.0],["1976-08-27",1.547,1.6298,1.5193,1.5193,19200.0],["1976-08-30",1.5193,1.6298,1.5193,1.5193,5600.0],["1976-08-31",1.5193,1.6022,1.4917,1.4917,16800.0],["1976-09-01",1.547,1.6575,1.547,1.547,18000.0],["1976-09-02",1.6022,1.7127,1.6022,1.6022,17600.0],["1976-09-03",1.6022,1.7127,1.6022,1.6022,16000.0],["1976-09-07",1.6022,1.7127,1.6022,1.6022,3200.0],["1976-09-08",1.6022,1.7127,1.6022,1.6022,3200.0],["1976-09-09",1.6022,1.7127,1.6022,1.6022,15200.0],["1976-09-10",1.6022,1.7127,1.6022,1.6022,2000.0],["1976-09-13",1.6575,1.768,1.6575,1.6575,60000.0],["1976-09-14",1.6575,1.7127,1.6022,1.6022,12000.0],["1976-09-15",1.547,1.547,1.4365,1.4365,39200.0],["1976-09-16",1.4088,1.4088,1.2983,1.2983,49200.0],["1976-09-17",1.2983,1.4088,1.2983,1.2983,41200.0],["1976-09-20",1.2983,1.3812,1.2707,1.2707,36400.0],["1976-09-21",1.2707,1.3536,1.2431,1.2431,7200.0],["1976-09-22",1.2431,1.3536,1.2431,1.2431,8800.0],["1976-09-23",1.2155,1.2155,1.105,1.105,30400.0],["1976-09-24",1.1326,1.2431,1.1326,1.1326,13600.0],["1976-09-27",1.1602,1.2707,1.1602,1.1602,8000.0],["1976-09-28",1.1602,1.2707,1.1602,1.1602,57200.0],["1976-09-29",1.1879,1.2983,1.1879,1.1879,30000.0],["1976-09-30",1.2155,1.326,1.2155,1.2155,26000.0],["1976-10-01",1.2155,1.326,1.2155,1.2155,12000.0],["1976-10-04",1.2431,1.3536,1.2431,1.2431,9200.0],["1976-10-05",1.2431,1.2983,1.1879,1.1879,36000.0],["1976-10-06",1.1879,1.2155,1.105,1.105,48800.0],["1976-10-07",1.1326,1.2431,1.1326,1.1326,9600.0],["1976-10-08",1.1326,1.1879,1.0774,1.0774,52800.0],["1976-10-11",1.105,1.2155,1.105,1.105,2400.0],["1976-10-12",1.105,1.1879,1.0774,1.0774,13200.0],["1976-10-13",1.0774,1.1602,1.0497,1.0497,8400.0],["1976-10-14",1.0774,1.1879,1.0774,1.0774,18800.0],["1976-10-15",1.0774,1.1879,1.0774,1.0774,19200.0],["1976-10-18",1.0774,1.1879,1.0774,1.0774,11200.0],["1976-10-19",1.0774,1.1879,1.0774,1.0774,1200.0],["1976-10-20",1.0774,1.1879,1.0774,1.0774,4000.0],["1976-10-21",1.0774,1.1879,1.0774,1.0774,10400.0],["1976-10-22",1.0774,1.1602,1.0497,1.0497,11600.0],["1976-10-25",1.0774,1.1879,1.0774,1.0774,10000.0],["1976-10-26",1.0774,1.1879,1.0774,1.0774,5200.0],["1976-10-27",1.105,1.2155,1.105,1.105,9600.0],["1976-10-28",1.105,1.105,1.105,1.105,0.0],["1976-10-29",1.1602,1.2707,1.1602,1.1602,8800.0],["1976-11-01",1.1879,1.2983,1.1879,1.1879,16800.0],["1976-11-03",1.1879,1.2983,1.1879,1.1879,21200.0],["1976-11-04",1.2155,1.326,1.2155,1.2155,15200.0],["1976-11-05",1.2155,1.2983,1.1879,1.1879,20800.0],["1976-11-08",1.1879,1.2983,1.1879,1.1879,800.0],["1976-11-09",1.1879,1.2983,1.1879,1.1879,6000.0],["1976-11-10",1.1879,1.2431,1.1326,1.1326,21600.0],["1976-11-11",1.1602,1.2707,1.1602,1.1602,1600.0],["1976-11-12",1.1602,1.2707,1.1602,1.1602,8000.0],["1976-11-15",1.1602,1.2155,1.105,1.105,1600.0],["1976-11-16",1.105,1.2155,1.105,1.105,5600.0],["1976-11-17",1.105,1.2155,1.105,1.105,18000.0],["1976-11-18",1.105,1.2155,1.105,1.105,10400.0],["1976-11-19",1.1326,1.2431,1.1326,1.1326,36000.0],["1976-11-22",1.1326,1.2431,1.1326,1.1326,14800.0],["1976-11-23",1.1326,1.2155,1.105,1.105,49600.0],["1976-11-24",1.105,1.2155,1.105,1.105,18800.0],["1976-11-26",1.105,1.2155,1.105,1.105,7200.0],["1976-11-29",1.105,1.2155,1.105,1.105,32000.0],["1976-11-30",1.105,1.1879,1.0774,1.0774,10400.0],["1976-12-01",1.0774,1.1602,1.0497,1.0497,12000.0],["1976-12-02",1.0497,1.1602,1.0497,1.0497,10800.0],["1976-12-03",1.0497,1.1602,1.0497,1.0497,7600.0],["1976-12-06",1.0497,1.1602,1.0497,1.0497,14400.0],["1976-12-07",1.105,1.2155,1.105,1.105,8000.0],["1976-12-08",1.1602,1.2707,1.1602,1.1602,50000.0],["1976-12-09",1.2155,1.326,1.2155,1.2155,15200.0],["1976-12-10",1.2707,1.3812,1.2707,1.2707,24800.0],["1976-12-13",1.2707,1.3812,1.2707,1.2707,12000.0],["1976-12-14",1.2707,1.3812,1.2707,1.2707,30000.0],["1976-12-15",1.2707,1.3812,1.2707,1.2707,12400.0],["1976-12-16",1.2707,1.3812,1.2707,1.2707,35200.0],["1976-12-17",1.2707,1.2983,1.1879,1.1879,26800.0],["1976-12-20",1.2155,1.326,1.2155,1.2155,20400.0],["1976-12-21",1.2155,1.2707,1.1602,1.1602,28000.0],["1976-12-22",1.1602,1.2431,1.1326,1.1326,30800.0],["1976-12-23",1.1602,1.2707,1.1602,1.1602,18800.0],["1976-12-27",1.1879,1.2983,1.1879,1.1879,12000.0],["1976-12-28",1.2155,1.326,1.2155,1.2155,16000.0],["1976-12-29",1.2155,1.2983,1.1879,1.1879,19200.0],["1976-12-30",1.2155,1.326,1.2155,1.2155,47600.0],["1976-12-31",1.2155,1.326,1.2155,1.2155,10800.0],["1977-01-03",1.2155,1.2983,1.1879,1.1879,10000.0],["1977-01-04",1.1879,1.2983,1.1879,1.1879,31600.0],["1977-01-05",1.1879,1.2707,1.1602,1.1602,20000.0],["1977-01-06",1.1602,1.2707,1.1602,1.1602,16800.0],["1977-01-07",1.1602,1.2707,1.1602,1.1602,10400.0],["1977-01-10",1.1602,1.2431,1.1326,1.1326,18800.0],["1977-01-11",1.1326,1.1879,1.0774,1.0774,36000.0],["1977-01-12",1.0774,1.1602,1.0497,1.0497,32400.0],["1977-01-13",1.105,1.2155,1.105,1.105,39600.0],["1977-01-14",1.1602,1.2707,1.1602,1.1602,40000.0],["1977-01-17",1.1602,1.2707,1.1602,1.1602,8000.0],["1977-01-18",1.3536,1.4641,1.3536,1.3536,44000.0],["1977-01-19",1.547,1.6575,1.547,1.547,75200.0],["1977-01-20",1.547,1.6575,1.547,1.547,39200.0],["1977-01-21",1.5746,1.6851,1.5746,1.5746,22800.0],["1977-01-24",1.6298,1.7403,1.6298,1.6298,37200.0],["1977-01-25",1.6851,1.7956,1.6851,1.6851,30000.0],["1977-01-26",1.6851,1.768,1.6575,1.6575,63200.0],["1977-01-27",1.6575,1.7403,1.6298,1.6298,44000.0],["1977-01-28",1.6298,1.7127,1.6022,1.6022,18000.0],["1977-01-31",1.6022,1.7127,1.6022,1.6022,9200.0],["1977-02-01",1.6022,1.6851,1.5746,1.5746,19200.0],["1977-02-02",1.5746,1.6851,1.5746,1.5746,37200.0],["1977-02-03",1.5746,1.6851,1.5746,1.5746,32800.0],["1977-02-04",1.5746,1.6851,1.5746,1.5746,38000.0],["1977-02-07",1.5746,1.6851,1.5746,1.5746,27200.0],["1977-02-08",1.6575,1.768,1.6575,1.6575,66400.0],["1977-02-09",1.6575,1.768,1.6575,1.6575,8000.0],["1977-02-10",1.6575,1.768,1.6575,1.6575,32000.0],["1977-02-11",1.6575,1.7127,1.6022,1.6022,37600.0],["1977-02-14",1.6022,1.7127,1.6022,1.6022,6000.0],["1977-02-15",1.6022,1.7127,1.6022,1.6022,4000.0],["1977-02-16",1.6022,1.7127,1.6022,1.6022,9200.0],["1977-02-17",1.6022,1.7127,1.6022,1.6022,32800.0],["1977-02-18",1.6022,1.7127,1.6022,1.6022,46000.0],["1977-02-22",1.6022,1.7127,1.6022,1.6022,2800.0],["1977-02-23",1.6022,1.7127,1.6022,1.6022,16000.0],["1977-02-24",1.6022,1.7127,1.6022,1.6022,20800.0],["1977-02-25",1.6022,1.7127,1.6022,1.6022,25200.0],["1977-02-28",1.6298,1.7403,1.6298,1.6298,10400.0],["1977-03-01",1.6298,1.7403,1.6298,1.6298,6400.0],["1977-03-02",1.6575,1.768,1.6575,1.6575,24800.0],["1977-03-03",1.6575,1.7127,1.6022,1.6022,10800.0],["1977-03-04",1.6022,1.6298,1.5193,1.5193,50000.0],["1977-03-07",1.4917,1.4917,1.3812,1.3812,30000.0],["1977-03-08",1.3812,1.4917,1.3812,1.3812,27600.0],["1977-03-09",1.4088,1.5193,1.4088,1.4088,16800.0],["1977-03-10",1.4917,1.6022,1.4917,1.4917,31200.0],["1977-03-11",1.4917,1.6022,1.4917,1.4917,23200.0],["1977-03-14",1.547,1.6575,1.547,1.547,52000.0],["1977-03-15",1.547,1.6575,1.547,1.547,19200.0],["1977-03-16",1.547,1.6575,1.547,1.547,2800.0],["1977-03-17",1.547,1.6575,1.547,1.547,5200.0],["1977-03-18",1.547,1.6575,1.547,1.547,52400.0],["1977-03-21",1.547,1.6575,1.547,1.547,14000.0],["1977-03-22",1.547,1.6575,1.547,1.547,49200.0],["1977-03-23",1.6298,1.7403,1.6298,1.6298,85600.0],["1977-03-24",1.6575,1.768,1.6575,1.6575,43600.0],["1977-03-25",1.6851,1.7956,1.6851,1.6851,16800.0],["1977-03-28",1.6851,1.768,1.6575,1.6575,39600.0],["1977-03-29",1.6575,1.7127,1.6022,1.6022,46000.0],["1977-03-30",1.6022,1.6851,1.5746,1.5746,68000.0],["1977-03-31",1.6022,1.7127,1.6022,1.6022,5600.0],["1977-04-01",1.6022,1.7127,1.6022,1.6022,400.0],["1977-04-04",1.6022,1.6298,1.5193,1.5193,27200.0],["1977-04-05",1.5193,1.6298,1.5193,1.5193,34800.0],["1977-04-06",1.5193,1.6298,1.5193,1.5193,12000.0],["1977-04-07",1.5193,1.6298,1.5193,1.5193,4000.0],["1977-04-11",1.5193,1.6022,1.4917,1.4917,19600.0],["1977-04-12",1.4917,1.5746,1.4641,1.4641,17200.0],["1977-04-13",1.4641,1.547,1.4365,1.4365,10800.0],["1977-04-14",1.4365,1.547,1.4365,1.4365,14800.0],["1977-04-15",1.4365,1.547,1.4365,1.4365,22800.0],["1977-04-18",1.4365,1.4917,1.3812,1.3812,21200.0],["1977-04-19",1.3812,1.4641,1.3536,1.3536,18800.0],["1977-04-20",1.3536,1.4641,1.3536,1.3536,9600.0],["1977-04-21",1.3536,1.3812,1.2707,1.2707,22800.0],["1977-04-22",1.2707,1.3812,1.2707,1.2707,48800.0],["1977-04-25",1.2707,1.326,1.2155,1.2155,21600.0],["1977-04-26",1.2155,1.326,1.2155,1.2155,16000.0],["1977-04-27",1.326,1.4365,1.326,1.326,41600.0],["1977-04-28",1.326,1.4365,1.326,1.326,18400.0],["1977-04-29",1.3536,1.4641,1.3536,1.3536,2800.0],["1977-05-02",1.3536,1.4641,1.3536,1.3536,25600.0],["1977-05-03",1.3536,1.4641,1.3536,1.3536,10400.0],["1977-05-04",1.3536,1.4641,1.3536,1.3536,2400.0],["1977-05-05",1.3536,1.4641,1.3536,1.3536,13200.0],["1977-05-06",1.3536,1.4641,1.3536,1.3536,9200.0],["1977-05-09",1.3536,1.4365,1.326,1.326,8000.0],["1977-05-10",1.326,1.4365,1.326,1.326,18400.0],["1977-05-11",1.326,1.4365,1.326,1.326,26800.0],["1977-05-12",1.326,1.4365,1.326,1.326,6400.0],["1977-05-13",1.326,1.4365,1.326,1.326,7200.0],["1977-05-16",1.326,1.4365,1.326,1.326,400.0],["1977-05-17",1.326,1.4365,1.326,1.326,8000.0],["1977-05-18",1.3812,1.4917,1.3812,1.3812,18800.0],["1977-05-19",1.3812,1.4917,1.3812,1.3812,22000.0],["1977-05-20",1.3812,1.4917,1.3812,1.3812,1600.0],["1977-05-23",1.3812,1.4917,1.3812,1.3812,44800.0],["1977-05-24",1.4641,1.5746,1.4641,1.4641,34000.0],["1977-05-25",1.4641,1.547,1.4365,1.4365,25600.0],["1977-05-26",1.4641,1.5746,1.4641,1.4641,39200.0],["1977-05-27",1.4641,1.5746,1.4641,1.4641,6800.0],["1977-05-31",1.4641,1.5746,1.4641,1.4641,35200.0],["1977-06-01",1.4641,1.5746,1.4641,1.4641,20800.0],["1977-06-02",1.4641,1.5746,1.4641,1.4641,29200.0],["1977-06-03",1.5746,1.6851,1.5746,1.5746,46400.0],["1977-06-06",1.5746,1.6575,1.547,1.547,19200.0],["1977-06-07",1.547,1.6575,1.547,1.547,2400.0],["1977-06-08",1.6298,1.7403,1.6298,1.6298,96800.0],["1977-06-09",1.6298,1.7403,1.6298,1.6298,29200.0],["1977-06-10",1.6851,1.7956,1.6851,1.6851,53200.0],["1977-06-13",1.8232,1.9337,1.8232,1.8232,123200.0],["1977-06-14",1.8508,1.9613,1.8508,1.8508,115200.0],["1977-06-15",1.8508,1.8785,1.768,1.768,70800.0],["1977-06-16",1.8232,1.9337,1.8232,1.8232,87600.0],["1977-06-17",1.8232,1.9337,1.8232,1.8232,58800.0],["1977-06-20",1.8232,1.9337,1.8232,1.8232,41200.0],["1977-06-21",1.8232,1.9337,1.8232,1.8232,25600.0],["1977-06-22",1.8232,1.8785,1.768,1.768,38000.0],["1977-06-23",1.768,1.8232,1.7127,1.7127,124000.0],["1977-06-24",1.7403,1.8508,1.7403,1.7403,29600.0],["1977-06-27",1.7403,1.8232,1.7127,1.7127,43200.0],["1977-06-28",1.7127,1.8232,1.7127,1.7127,43600.0],["1977-06-29",1.7127,1.8232,1.7127,1.7127,13600.0],["1977-06-30",1.7127,1.8232,1.7127,1.7127,29200.0],["1977-07-01",1.7127,1.7956,1.6851,1.6851,19600.0],["1977-07-05",1.6851,1.7956,1.6851,1.6851,24400.0],["1977-07-06",1.6851,1.7956,1.6851,1.6851,21600.0],["1977-07-07",1.6851,1.768,1.6575,1.6575,19600.0],["1977-07-08",1.6575,1.768,1.6575,1.6575,28800.0],["1977-07-11",1.6575,1.768,1.6575,1.6575,4800.0],["1977-07-12",1.7127,1.8232,1.7127,1.7127,10800.0],["1977-07-13",1.7127,1.8232,1.7127,1.7127,12800.0],["1977-07-15",1.7127,1.768,1.6575,1.6575,47600.0],["1977-07-18",1.6575,1.768,1.6575,1.6575,400.0],["1977-07-19",1.6575,1.7403,1.6298,1.6298,32000.0],["1977-07-20",1.6298,1.7127,1.6022,1.6022,35600.0],["1977-07-21",1.6022,1.7127,1.6022,1.6022,24800.0],["1977-07-22",1.6022,1.6851,1.5746,1.5746,18000.0],["1977-07-25",1.5746,1.6851,1.5746,1.5746,2800.0],["1977-07-26",1.5746,1.6575,1.547,1.547,18800.0],["1977-07-27",1.547,1.6298,1.5193,1.5193,18000.0],["1977-07-28",1.5193,1.6022,1.4917,1.4917,2400.0],["1977-07-29",1.547,1.6575,1.547,1.547,99200.0],["1977-08-01",1.547,1.6575,1.547,1.547,13600.0],["1977-08-02",1.547,1.6575,1.547,1.547,2000.0],["1977-08-03",1.547,1.6298,1.5193,1.5193,8000.0],["1977-08-04",1.5193,1.6298,1.5193,1.5193,400.0],["1977-08-05",1.547,1.6575,1.547,1.547,46000.0],["1977-08-08",1.5746,1.6851,1.5746,1.5746,55600.0],["1977-08-09",1.6298,1.7403,1.6298,1.6298,40800.0],["1977-08-10",1.7127,1.8232,1.7127,1.7127,32400.0],["1977-08-11",1.7403,1.8508,1.7403,1.7403,38400.0],["1977-08-12",1.7403,1.8232,1.7127,1.7127,11200.0],["1977-08-15",1.768,1.8785,1.768,1.768,66800.0],["1977-08-16",1.768,1.8508,1.7403,1.7403,7200.0],["1977-08-17",1.7403,1.7956,1.6851,1.6851,6400.0],["1977-08-18",1.6851,1.7956,1.6851,1.6851,9200.0],["1977-08-19",1.6851,1.768,1.6575,1.6575,15600.0],["1977-08-22",1.6575,1.7127,1.6022,1.6022,32800.0],["1977-08-23",1.6022,1.7127,1.6022,1.6022,15600.0],["1977-08-24",1.6022,1.6851,1.5746,1.5746,7200.0],["1977-08-25",1.5746,1.6851,1.5746,1.5746,8000.0],["1977-08-26",1.5746,1.6298,1.5193,1.5193,9600.0],["1977-08-29",1.5193,1.6298,1.5193,1.5193,7200.0],["1977-08-30",1.5193,1.6298,1.5193,1.5193,34000.0],["1977-08-31",1.547,1.6575,1.547,1.547,27200.0],["1977-09-01",1.547,1.6575,1.547,1.547,25600.0],["1977-09-02",1.547,1.6575,1.547,1.547,8400.0],["1977-09-06",1.547,1.6575,1.547,1.547,800.0],["1977-09-07",1.547,1.6298,1.5193,1.5193,18800.0],["1977-09-08",1.5193,1.6022,1.4917,1.4917,17200.0],["1977-09-09",1.4917,1.547,1.4365,1.4365,46000.0],["1977-09-12",1.4365,1.547,1.4365,1.4365,8000.0],["1977-09-13",1.4365,1.547,1.4365,1.4365,400.0],["1977-09-14",1.4365,1.4917,1.3812,1.3812,25200.0],["1977-09-15",1.3812,1.4088,1.2983,1.2983,19600.0],["1977-09-16",1.2983,1.326,1.2155,1.2155,66000.0],["1977-09-19",1.2155,1.2707,1.1602,1.1602,23200.0],["1977-09-20",1.2707,1.3812,1.2707,1.2707,77200.0],["1977-09-21",1.2707,1.326,1.2155,1.2155,38400.0],["1977-09-22",1.2155,1.326,1.2155,1.2155,4000.0],["1977-09-23",1.2431,1.3536,1.2431,1.2431,15200.0],["1977-09-26",1.2983,1.4088,1.2983,1.2983,12000.0],["1977-09-27",1.326,1.4365,1.326,1.326,17600.0],["1977-09-28",1.326,1.4365,1.326,1.326,18400.0],["1977-09-29",1.326,1.4365,1.326,1.326,7200.0],["1977-09-30",1.3812,1.4917,1.3812,1.3812,17600.0],["1977-10-03",1.4088,1.5193,1.4088,1.4088,12400.0],["1977-10-04",1.4088,1.5193,1.4088,1.4088,14400.0],["1977-10-05",1.4088,1.5193,1.4088,1.4088,17600.0],["1977-10-06",1.4088,1.5193,1.4088,1.4088,9600.0],["1977-10-07",1.4088,1.5193,1.4088,1.4088,38000.0],["1977-10-10",1.4088,1.4641,1.3536,1.3536,24000.0],["1977-10-11",1.3536,1.4365,1.326,1.326,1600.0],["1977-10-12",1.326,1.3536,1.2431,1.2431,17600.0],["1977-10-13",1.2431,1.326,1.2155,1.2155,11600.0],["1977-10-14",1.2155,1.326,1.2155,1.2155,6800.0],["1977-10-17",1.2431,1.3536,1.2431,1.2431,8000.0],["1977-10-18",1.2431,1.3536,1.2431,1.2431,16400.0],["1977-10-19",1.2431,1.2707,1.1602,1.1602,34000.0],["1977-10-20",1.1602,1.2431,1.1326,1.1326,14800.0],["1977-10-21",1.1602,1.2707,1.1602,1.1602,30000.0],["1977-10-24",1.1602,1.1879,1.0774,1.0774,21200.0],["1977-10-25",1.0774,1.1879,1.0774,1.0774,43200.0],["1977-10-26",1.105,1.2155,1.105,1.105,17200.0],["1977-10-27",1.105,1.2155,1.105,1.105,23600.0],["1977-10-28",1.1326,1.2431,1.1326,1.1326,20800.0],["1977-10-31",1.1602,1.2707,1.1602,1.1602,16000.0],["1977-11-01",1.1602,1.2707,1.1602,1.1602,23200.0],["1977-11-02",1.1602,1.2431,1.1326,1.1326,12000.0],["1977-11-03",1.1326,1.2431,1.1326,1.1326,10000.0],["1977-11-04",1.1879,1.2983,1.1879,1.1879,31200.0],["1977-11-07",1.2983,1.4088,1.2983,1.2983,14800.0],["1977-11-08",1.2983,1.3812,1.2707,1.2707,25600.0],["1977-11-09",1.2707,1.3812,1.2707,1.2707,8800.0],["1977-11-10",1.2707,1.3812,1.2707,1.2707,8000.0],["1977-11-11",1.2983,1.4088,1.2983,1.2983,24800.0],["1977-11-14",1.326,1.4365,1.326,1.326,13600.0],["1977-11-15",1.326,1.4088,1.2983,1.2983,24400.0],["1977-11-16",1.2983,1.2983,1.2983,1.2983,0.0],["1977-11-17",1.2983,1.3812,1.2707,1.2707,14800.0],["1977-11-18",1.2707,1.3812,1.2707,1.2707,25200.0],["1977-11-21",1.2707,1.3812,1.2707,1.2707,9200.0],["1977-11-22",1.2983,1.4088,1.2983,1.2983,30000.0],["1977-11-23",1.2983,1.4088,1.2983,1.2983,9600.0],["1977-11-25",1.2983,1.4088,1.2983,1.2983,18000.0],["1977-11-28",1.3536,1.4641,1.3536,1.3536,20400.0],["1977-11-29",1.4088,1.5193,1.4088,1.4088,56800.0],["1977-11-30",1.4088,1.5193,1.4088,1.4088,10800.0],["1977-12-01",1.4088,1.4641,1.3536,1.3536,17600.0],["1977-12-02",1.3536,1.4641,1.3536,1.3536,26400.0],["1977-12-05",1.3536,1.4088,1.2983,1.2983,32000.0],["1977-12-06",1.2983,1.3812,1.2707,1.2707,20400.0],["1977-12-07",1.2707,1.3812,1.2707,1.2707,4000.0],["1977-12-08",1.2707,1.3812,1.2707,1.2707,20800.0],["1977-12-09",1.2707,1.3812,1.2707,1.2707,16400.0],["1977-12-12",1.2983,1.4088,1.2983,1.2983,11600.0],["1977-12-13",1.2983,1.4088,1.2983,1.2983,7600.0],["1977-12-14",1.2983,1.3812,1.2707,1.2707,20400.0],["1977-12-15",1.2707,1.3812,1.2707,1.2707,66800.0],["1977-12-16",1.2983,1.4088,1.2983,1.2983,18400.0],["1977-12-19",1.2983,1.3536,1.2431,1.2431,15200.0],["1977-12-20",1.2431,1.326,1.2155,1.2155,7600.0],["1977-12-21",1.2155,1.326,1.2155,1.2155,5200.0],["1977-12-22",1.2155,1.326,1.2155,1.2155,14800.0],["1977-12-23",1.2155,1.326,1.2155,1.2155,14800.0],["1977-12-27",1.2431,1.3536,1.2431,1.2431,10400.0],["1977-12-28",1.2431,1.3536,1.2431,1.2431,24000.0],["1977-12-29",1.3536,1.4641,1.3536,1.3536,71200.0],["1977-12-30",1.4917,1.6022,1.4917,1.4917,84400.0],["1978-01-03",1.4917,1.5193,1.4088,1.4088,21200.0],["1978-01-04",1.4088,1.5193,1.4088,1.4088,21600.0],["1978-01-05",1.4088,1.4917,1.3812,1.3812,54000.0],["1978-01-06",1.3812,1.4641,1.3536,1.3536,58400.0],["1978-01-09",1.3536,1.4365,1.326,1.326,28800.0],["1978-01-10",1.326,1.3812,1.2707,1.2707,50800.0],["1978-01-11",1.2707,1.326,1.2155,1.2155,32400.0],["1978-01-12",1.2431,1.3536,1.2431,1.2431,6800.0],["1978-01-13",1.2431,1.326,1.2155,1.2155,8800.0],["1978-01-16",1.2155,1.326,1.2155,1.2155,18000.0],["1978-01-17",1.2155,1.2983,1.1879,1.1879,12800.0],["1978-01-18",1.2707,1.3812,1.2707,1.2707,83200.0],["1978-01-19",1.2983,1.4088,1.2983,1.2983,16400.0],["1978-01-20",1.2983,1.2983,1.2983,1.2983,0.0],["1978-01-23",1.2983,1.3812,1.2707,1.2707,400.0],["1978-01-24",1.2707,1.3812,1.2707,1.2707,28400.0],["1978-01-25",1.326,1.4365,1.326,1.326,31600.0],["1978-01-26",1.326,1.4365,1.326,1.326,4800.0],["1978-01-27",1.326,1.4365,1.326,1.326,24400.0],["1978-01-30",1.326,1.4365,1.326,1.326,28400.0],["1978-01-31",1.3812,1.4917,1.3812,1.3812,49200.0],["1978-02-01",1.3812,1.4917,1.3812,1.3812,9200.0],["1978-02-02",1.3812,1.4917,1.3812,1.3812,23200.0],["1978-02-03",1.3812,1.4917,1.3812,1.3812,16400.0],["1978-02-06",1.4088,1.5193,1.4088,1.4088,25200.0],["1978-02-07",1.4088,1.5193,1.4088,1.4088,13200.0],["1978-02-08",1.4088,1.4917,1.3812,1.3812,38800.0],["1978-02-09",1.4088,1.5193,1.4088,1.4088,48800.0],["1978-02-10",1.4088,1.4917,1.3812,1.3812,13200.0],["1978-02-13",1.3812,1.4641,1.3536,1.3536,22800.0],["1978-02-14",1.3536,1.4365,1.326,1.326,56000.0],["1978-02-15",1.326,1.4365,1.326,1.326,40800.0],["1978-02-16",1.326,1.4365,1.326,1.326,40400.0],["1978-02-17",1.326,1.4365,1.326,1.326,71200.0],["1978-02-21",1.326,1.4365,1.326,1.326,91600.0],["1978-02-22",1.326,1.3812,1.2707,1.2707,24800.0],["1978-02-23",1.2707,1.3812,1.2707,1.2707,3600.0],["1978-02-24",1.2707,1.3812,1.2707,1.2707,14800.0],["1978-02-27",1.2707,1.3812,1.2707,1.2707,4800.0],["1978-02-28",1.2707,1.2983,1.1879,1.1879,26800.0],["1978-03-01",1.2431,1.3536,1.2431,1.2431,12400.0],["1978-03-02",1.2431,1.326,1.2155,1.2155,6400.0],["1978-03-03",1.2155,1.326,1.2155,1.2155,7600.0],["1978-03-06",1.2155,1.326,1.2155,1.2155,19200.0],["1978-03-07",1.2155,1.2431,1.1326,1.1326,32800.0],["1978-03-08",1.1326,1.2431,1.1326,1.1326,6400.0],["1978-03-09",1.1326,1.2431,1.1326,1.1326,12400.0],["1978-03-10",1.1602,1.2707,1.1602,1.1602,3600.0],["1978-03-13",1.1602,1.2707,1.1602,1.1602,3600.0],["1978-03-14",1.1602,1.1602,1.0497,1.0497,17200.0],["1978-03-15",1.0497,1.1602,1.0497,1.0497,30400.0],["1978-03-16",1.0497,1.1602,1.0497,1.0497,121200.0],["1978-03-17",1.0497,1.1602,1.0497,1.0497,20000.0],["1978-03-20",1.0497,1.1602,1.0497,1.0497,53200.0],["1978-03-21",1.0497,1.1602,1.0497,1.0497,11600.0],["1978-03-22",1.0774,1.1879,1.0774,1.0774,36000.0],["1978-03-23",1.1326,1.2431,1.1326,1.1326,34800.0],["1978-03-27",1.1602,1.2707,1.1602,1.1602,13200.0],["1978-03-28",1.2707,1.3812,1.2707,1.2707,22400.0],["1978-03-29",1.2707,1.3812,1.2707,1.2707,17200.0],["1978-03-30",1.3536,1.4641,1.3536,1.3536,41600.0],["1978-03-31",1.3536,1.3812,1.2707,1.2707,32000.0],["1978-04-03",1.2707,1.3812,1.2707,1.2707,2800.0],["1978-04-04",1.2707,1.3812,1.2707,1.2707,10000.0],["1978-04-05",1.2707,1.3536,1.2431,1.2431,12000.0],["1978-04-06",1.2431,1.3536,1.2431,1.2431,6400.0],["1978-04-07",1.2431,1.326,1.2155,1.2155,13600.0],["1978-04-10",1.2155,1.2983,1.1879,1.1879,14400.0],["1978-04-11",1.1879,1.2707,1.1602,1.1602,20000.0],["1978-04-12",1.1602,1.2707,1.1602,1.1602,16400.0],["1978-04-13",1.1602,1.2707,1.1602,1.1602,10800.0],["1978-04-14",1.1602,1.2707,1.1602,1.1602,25600.0],["1978-04-17",1.1602,1.2707,1.1602,1.1602,13200.0],["1978-04-18",1.1602,1.2431,1.1326,1.1326,21600.0],["1978-04-19",1.1326,1.2431,1.1326,1.1326,18400.0],["1978-04-20",1.1326,1.2431,1.1326,1.1326,34400.0],["1978-04-21",1.1326,1.2431,1.1326,1.1326,70000.0],["1978-04-24",1.1602,1.2707,1.1602,1.1602,7600.0],["1978-04-25",1.1602,1.2431,1.1326,1.1326,25600.0],["1978-04-26",1.2155,1.326,1.2155,1.2155,86400.0],["1978-04-27",1.2431,1.3536,1.2431,1.2431,84000.0],["1978-04-28",1.2707,1.3812,1.2707,1.2707,29200.0],["1978-05-01",1.2707,1.3812,1.2707,1.2707,50000.0],["1978-05-02",1.2707,1.326,1.2155,1.2155,38000.0],["1978-05-03",1.2155,1.326,1.2155,1.2155,21200.0],["1978-05-04",1.2431,1.3536,1.2431,1.2431,60000.0],["1978-05-05",1.2431,1.3536,1.2431,1.2431,52800.0],["1978-05-08",1.2707,1.3812,1.2707,1.2707,100800.0],["1978-05-09",1.4917,1.6022,1.4917,1.4917,160000.0],["1978-05-10",1.5746,1.6851,1.5746,1.5746,156800.0],["1978-05-11",1.5746,1.6575,1.547,1.547,127600.0],["1978-05-12",1.547,1.6298,1.5193,1.5193,101200.0],["1978-05-15",1.5193,1.6298,1.5193,1.5193,29600.0],["1978-05-16",1.5193,1.6298,1.5193,1.5193,47600.0],["1978-05-17",1.5193,1.6298,1.5193,1.5193,62400.0],["1978-05-18",1.547,1.6575,1.547,1.547,64000.0],["1978-05-19",1.5746,1.6851,1.5746,1.5746,62800.0],["1978-05-22",1.5746,1.6851,1.5746,1.5746,154000.0],["1978-05-23",1.5746,1.6022,1.4917,1.4917,74400.0],["1978-05-24",1.4917,1.547,1.4365,1.4365,29600.0],["1978-05-25",1.4365,1.547,1.4365,1.4365,42000.0],["1978-05-26",1.4365,1.547,1.4365,1.4365,55600.0],["1978-05-30",1.4365,1.547,1.4365,1.4365,48800.0],["1978-05-31",1.4641,1.5746,1.4641,1.4641,30000.0],["1978-06-01",1.4641,1.5746,1.4641,1.4641,19200.0],["1978-06-02",1.4641,1.5746,1.4641,1.4641,22400.0],["1978-06-05",1.4641,1.5746,1.4641,1.4641,6800.0],["1978-06-06",1.4641,1.5746,1.4641,1.4641,76000.0],["1978-06-07",1.4641,1.5193,1.4088,1.4088,32000.0],["1978-06-08",1.4088,1.5193,1.4088,1.4088,35600.0],["1978-06-09",1.4088,1.5193,1.4088,1.4088,14000.0],["1978-06-12",1.4088,1.5193,1.4088,1.4088,32800.0],["1978-06-13",1.4088,1.5193,1.4088,1.4088,40400.0],["1978-06-14",1.4641,1.5746,1.4641,1.4641,67600.0],["1978-06-15",1.4641,1.547,1.4365,1.4365,86800.0],["1978-06-16",1.4365,1.5193,1.4088,1.4088,32000.0],["1978-06-19",1.3812,1.3812,1.2707,1.2707,32800.0],["1978-06-20",1.3536,1.4641,1.3536,1.3536,32000.0],["1978-06-21",1.3536,1.4365,1.326,1.326,13200.0],["1978-06-22",1.326,1.3812,1.2707,1.2707,32000.0],["1978-06-23",1.2707,1.3536,1.2431,1.2431,36800.0],["1978-06-26",1.2431,1.3536,1.2431,1.2431,18000.0],["1978-06-27",1.2431,1.326,1.2155,1.2155,17600.0],["1978-06-28",1.2155,1.2983,1.1879,1.1879,16800.0],["1978-06-29",1.1879,1.2983,1.1879,1.1879,19600.0],["1978-06-30",1.1879,1.2983,1.1879,1.1879,38400.0],["1978-07-03",1.1879,1.2983,1.1879,1.1879,17200.0],["1978-07-05",1.1879,1.2707,1.1602,1.1602,45200.0],["1978-07-06",1.1879,1.2983,1.1879,1.1879,44000.0],["1978-07-07",1.1879,1.2155,1.105,1.105,96000.0],["1978-07-10",1.105,1.1879,1.0774,1.0774,37200.0],["1978-07-11",1.105,1.2155,1.105,1.105,26000.0],["1978-07-12",1.1879,1.2983,1.1879,1.1879,124400.0],["1978-07-13",1.1879,1.2983,1.1879,1.1879,19200.0],["1978-07-14",1.2431,1.3536,1.2431,1.2431,48400.0],["1978-07-17",1.2431,1.3536,1.2431,1.2431,19200.0],["1978-07-18",1.2431,1.3536,1.2431,1.2431,20000.0],["1978-07-19",1.2431,1.2983,1.1879,1.1879,54000.0],["1978-07-20",1.2707,1.3812,1.2707,1.2707,60000.0],["1978-07-21",1.3536,1.4641,1.3536,1.3536,58000.0],["1978-07-24",1.3812,1.4917,1.3812,1.3812,186000.0],["1978-07-25",1.4641,1.5746,1.4641,1.4641,92000.0],["1978-07-26",1.4641,1.5193,1.4088,1.4088,96400.0],["1978-07-27",1.4088,1.4917,1.3812,1.3812,28000.0],["1978-07-28",1.3812,1.4641,1.3536,1.3536,73200.0],["1978-07-31",1.3536,1.4641,1.3536,1.3536,15600.0],["1978-08-01",1.3536,1.4365,1.326,1.326,30000.0],["1978-08-02",1.326,1.4365,1.326,1.326,99600.0],["1978-08-03",1.326,1.4365,1.326,1.326,76800.0],["1978-08-04",1.326,1.4365,1.326,1.326,26000.0],["1978-08-07",1.326,1.4365,1.326,1.326,37200.0],["1978-08-08",1.326,1.4365,1.326,1.326,44800.0],["1978-08-09",1.326,1.4088,1.2983,1.2983,27600.0],["1978-08-10",1.2983,1.4088,1.2983,1.2983,38400.0],["1978-08-11",1.326,1.4365,1.326,1.326,22000.0],["1978-08-14",1.326,1.4365,1.326,1.326,45200.0],["1978-08-15",1.3536,1.4641,1.3536,1.3536,34400.0],["1978-08-16",1.3812,1.4917,1.3812,1.3812,94800.0],["1978-08-17",1.4365,1.547,1.4365,1.4365,95200.0],["1978-08-18",1.4365,1.5193,1.4088,1.4088,46000.0],["1978-08-21",1.3812,1.3812,1.2707,1.2707,154800.0],["1978-08-22",1.2983,1.4088,1.2983,1.2983,57600.0],["1978-08-23",1.2983,1.4088,1.2983,1.2983,33200.0],["1978-08-24",1.2983,1.4088,1.2983,1.2983,23200.0],["1978-08-25",1.326,1.4365,1.326,1.326,59200.0],["1978-08-28",1.326,1.3812,1.2707,1.2707,93200.0],["1978-08-29",1.2983,1.4088,1.2983,1.2983,16800.0],["1978-08-30",1.2983,1.4088,1.2983,1.2983,28800.0],["1978-08-31",1.326,1.4365,1.326,1.326,44400.0],["1978-09-01",1.326,1.4365,1.326,1.326,74800.0],["1978-09-05",1.326,1.4365,1.326,1.326,20800.0],["1978-09-06",1.326,1.4365,1.326,1.326,82400.0],["1978-09-07",1.3536,1.4641,1.3536,1.3536,48400.0],["1978-09-08",1.3536,1.4641,1.3536,1.3536,29200.0],["1978-09-11",1.3812,1.4917,1.3812,1.3812,30800.0],["1978-09-12",1.3812,1.4641,1.3536,1.3536,67200.0],["1978-09-13",1.4088,1.5193,1.4088,1.4088,87200.0],["1978-09-14",1.4088,1.4641,1.3536,1.3536,70800.0],["1978-09-15",1.3536,1.4641,1.3536,1.3536,50000.0],["1978-09-18",1.3536,1.4365,1.326,1.326,51200.0],["1978-09-19",1.326,1.4088,1.2983,1.2983,30400.0],["1978-09-20",1.2983,1.326,1.2155,1.2155,42400.0],["1978-09-21",1.2431,1.3536,1.2431,1.2431,28000.0],["1978-09-22",1.2983,1.4088,1.2983,1.2983,43200.0],["1978-09-25",1.2983,1.4088,1.2983,1.2983,10800.0],["1978-09-26",1.2983,1.4088,1.2983,1.2983,14000.0],["1978-09-27",1.2983,1.3812,1.2707,1.2707,19600.0],["1978-09-28",1.2707,1.3812,1.2707,1.2707,8800.0],["1978-09-29",1.2707,1.3812,1.2707,1.2707,1200.0],["1978-10-02",1.2707,1.3812,1.2707,1.2707,11200.0],["1978-10-03",1.2707,1.3812,1.2707,1.2707,8800.0],["1978-10-04",1.2707,1.3812,1.2707,1.2707,8400.0],["1978-10-05",1.2707,1.3536,1.2431,1.2431,18000.0],["1978-10-06",1.2431,1.3536,1.2431,1.2431,7200.0],["1978-10-09",1.2431,1.326,1.2155,1.2155,32800.0],["1978-10-10",1.2155,1.2983,1.1879,1.1879,26400.0],["1978-10-11",1.1879,1.2707,1.1602,1.1602,12400.0],["1978-10-12",1.2155,1.326,1.2155,1.2155,19200.0],["1978-10-13",1.2431,1.3536,1.2431,1.2431,36400.0],["1978-10-16",1.2707,1.3812,1.2707,1.2707,15200.0],["1978-10-17",1.2707,1.326,1.2155,1.2155,10800.0],["1978-10-18",1.2155,1.326,1.2155,1.2155,14800.0],["1978-10-19",1.2155,1.2155,1.105,1.105,57600.0],["1978-10-20",1.105,1.1602,1.0497,1.0497,36000.0],["1978-10-23",1.0497,1.0497,0.9392,0.9392,73600.0],["1978-10-24",0.9392,1.0221,0.9116,0.9116,29200.0],["1978-10-25",0.9392,1.0497,0.9392,0.9392,46000.0],["1978-10-26",0.9392,0.9945,0.884,0.884,44800.0],["1978-10-27",0.884,0.9945,0.884,0.884,37600.0],["1978-10-30",0.884,0.9392,0.8287,0.8287,69200.0],["1978-10-31",0.8287,0.9392,0.8287,0.8287,56800.0],["1978-11-01",0.8287,0.9116,0.8011,0.8011,22000.0],["1978-11-02",0.8011,0.8564,0.7459,0.7459,116000.0],["1978-11-03",0.7735,0.884,0.7735,0.7735,244000.0],["1978-11-06",0.8011,0.9116,0.8011,0.8011,59200.0],["1978-11-07",0.8011,0.9116,0.8011,0.8011,49200.0],["1978-11-08",0.8287,0.9392,0.8287,0.8287,25200.0],["1978-11-09",0.884,0.9945,0.884,0.884,56000.0],["1978-11-10",0.9116,1.0221,0.9116,0.9116,32800.0],["1978-11-13",1.0497,1.1602,1.0497,1.0497,98400.0],["1978-11-14",1.0497,1.1326,1.0221,1.0221,20800.0],["1978-11-15",1.0221,1.1326,1.0221,1.0221,15600.0],["1978-11-16",1.0221,1.1326,1.0221,1.0221,18000.0],["1978-11-17",1.0774,1.1879,1.0774,1.0774,35200.0],["1978-11-20",1.0774,1.1879,1.0774,1.0774,112800.0],["1978-11-21",1.0774,1.1879,1.0774,1.0774,106800.0],["1978-11-22",1.0774,1.1879,1.0774,1.0774,71200.0],["1978-11-24",1.0774,1.1879,1.0774,1.0774,800.0],["1978-11-27",1.0774,1.1602,1.0497,1.0497,34800.0],["1978-11-28",1.0497,1.1326,1.0221,1.0221,65600.0],["1978-11-29",1.0221,1.105,0.9945,0.9945,28400.0],["1978-11-30",0.9945,1.105,0.9945,0.9945,8800.0],["1978-12-01",1.0221,1.1326,1.0221,1.0221,18800.0],["1978-12-04",1.0221,1.1326,1.0221,1.0221,17200.0],["1978-12-05",1.0221,1.1326,1.0221,1.0221,6000.0],["1978-12-06",1.0497,1.1602,1.0497,1.0497,153200.0],["1978-12-07",1.0497,1.1602,1.0497,1.0497,18000.0],["1978-12-08",1.0497,1.1602,1.0497,1.0497,108800.0],["1978-12-11",1.0497,1.0774,0.9669,0.9669,108400.0],["1978-12-12",0.9669,1.0774,0.9669,0.9669,40000.0],["1978-12-13",0.9669,1.0774,0.9669,0.9669,39200.0],["1978-12-14",0.9669,1.0774,0.9669,0.9669,58000.0],["1978-12-15",0.9669,1.0497,0.9392,0.9392,6400.0],["1978-12-18",0.9392,1.0221,0.9116,0.9116,44000.0],["1978-12-19",0.9116,0.9945,0.884,0.884,35600.0],["1978-12-20",0.884,0.884,0.884,0.884,0.0],["1978-12-21",0.9392,1.0497,0.9392,0.9392,162800.0],["1978-12-22",0.9392,1.0497,0.9392,0.9392,28800.0],["1978-12-26",0.9392,1.0497,0.9392,0.9392,45600.0],["1978-12-27",0.9392,0.9945,0.884,0.884,187200.0],["1978-12-28",0.884,0.9945,0.884,0.884,40800.0],["1978-12-29",1.1602,1.2707,1.1602,1.1602,246800.0],["1979-01-02",1.1602,1.2707,1.1602,1.1602,86400.0],["1979-01-03",1.1602,1.2707,1.1602,1.1602,23200.0],["1979-01-04",1.1602,1.2707,1.1602,1.1602,90000.0],["1979-01-05",1.2707,1.3812,1.2707,1.2707,96400.0],["1979-01-08",1.326,1.4365,1.326,1.326,37600.0],["1979-01-09",1.3812,1.4917,1.3812,1.3812,87200.0],["1979-01-10",1.4365,1.547,1.4365,1.4365,74000.0],["1979-01-11",1.5746,1.6851,1.5746,1.5746,133200.0],["1979-01-12",1.5746,1.6022,1.4917,1.4917,101200.0],["1979-01-15",1.4917,1.6022,1.4917,1.4917,30800.0],["1979-01-16",1.4917,1.5746,1.4641,1.4641,65600.0],["1979-01-17",1.4641,1.4917,1.3812,1.3812,40800.0],["1979-01-18",1.3812,1.4917,1.3812,1.3812,26400.0],["1979-01-19",1.3812,1.4917,1.3812,1.3812,38000.0],["1979-01-22",1.3812,1.4917,1.3812,1.3812,27200.0],["1979-01-23",1.3812,1.4917,1.3812,1.3812,51200.0],["1979-01-24",1.3812,1.4365,1.326,1.326,50400.0],["1979-01-25",1.4088,1.5193,1.4088,1.4088,41600.0],["1979-01-26",1.4088,1.5193,1.4088,1.4088,4800.0],["1979-01-29",1.4088,1.4917,1.3812,1.3812,30000.0],["1979-01-30",1.3812,1.4365,1.326,1.326,35600.0],["1979-01-31",1.326,1.4365,1.326,1.326,29600.0],["1979-02-01",1.2707,1.2707,1.1602,1.1602,128800.0],["1979-02-02",1.1602,1.2431,1.1326,1.1326,17600.0],["1979-02-05",1.1326,1.2155,1.105,1.105,28400.0],["1979-02-06",1.105,1.2155,1.105,1.105,32400.0],["1979-02-07",1.105,1.2155,1.105,1.105,48400.0],["1979-02-08",1.105,1.2155,1.105,1.105,28800.0],["1979-02-09",1.1326,1.2431,1.1326,1.1326,90000.0],["1979-02-12",1.2155,1.326,1.2155,1.2155,97600.0],["1979-02-13",1.2155,1.2983,1.1879,1.1879,61200.0],["1979-02-14",1.2155,1.326,1.2155,1.2155,36000.0],["1979-02-15",1.2983,1.4088,1.2983,1.2983,72400.0],["1979-02-16",1.326,1.4365,1.326,1.326,157200.0],["1979-02-20",1.3536,1.4641,1.3536,1.3536,66000.0],["1979-02-21",1.3536,1.4365,1.326,1.326,18400.0],["1979-02-22",1.326,1.4088,1.2983,1.2983,14800.0],["1979-02-23",1.2983,1.3812,1.2707,1.2707,20000.0],["1979-02-26",1.2707,1.3536,1.2431,1.2431,11200.0],["1979-02-27",1.2431,1.2983,1.1879,1.1879,20400.0],["1979-02-28",1.1879,1.2707,1.1602,1.1602,7600.0],["1979-03-01",1.1602,1.2707,1.1602,1.1602,2000.0],["1979-03-02",1.1602,1.2707,1.1602,1.1602,8400.0],["1979-03-05",1.1879,1.2983,1.1879,1.1879,400.0],["1979-03-06",1.1879,1.2707,1.1602,1.1602,48400.0],["1979-03-07",1.1602,1.2707,1.1602,1.1602,25200.0],["1979-03-08",1.1602,1.2155,1.105,1.105,117600.0],["1979-03-09",1.105,1.2155,1.105,1.105,50000.0],["1979-03-12",1.1326,1.2431,1.1326,1.1326,48000.0],["1979-03-13",1.1326,1.2155,1.105,1.105,29600.0],["1979-03-14",1.105,1.2155,1.105,1.105,31200.0],["1979-03-15",1.1602,1.2707,1.1602,1.1602,23600.0],["1979-03-16",1.2707,1.3812,1.2707,1.2707,63200.0],["1979-03-19",1.2707,1.3812,1.2707,1.2707,82400.0],["1979-03-20",1.2707,1.3536,1.2431,1.2431,32800.0],["1979-03-21",1.2431,1.3536,1.2431,1.2431,27200.0],["1979-03-22",1.2431,1.3536,1.2431,1.2431,23200.0],["1979-03-23",1.2431,1.326,1.2155,1.2155,58800.0],["1979-03-26",1.2155,1.2707,1.1602,1.1602,28000.0],["1979-03-27",1.1602,1.2707,1.1602,1.1602,6800.0],["1979-03-28",1.2155,1.326,1.2155,1.2155,5600.0],["1979-03-29",1.2155,1.326,1.2155,1.2155,14400.0],["1979-03-30",1.2155,1.326,1.2155,1.2155,27200.0],["1979-04-02",1.2155,1.326,1.2155,1.2155,28400.0],["1979-04-03",1.2155,1.326,1.2155,1.2155,12400.0],["1979-04-04",1.2431,1.3536,1.2431,1.2431,39200.0],["1979-04-05",1.2707,1.3812,1.2707,1.2707,26000.0],["1979-04-06",1.2983,1.4088,1.2983,1.2983,100800.0],["1979-04-09",1.2983,1.4088,1.2983,1.2983,31200.0],["1979-04-10",1.2983,1.4088,1.2983,1.2983,18400.0],["1979-04-11",1.2983,1.3536,1.2431,1.2431,24000.0],["1979-04-12",1.2707,1.3812,1.2707,1.2707,29600.0],["1979-04-16",1.2707,1.326,1.2155,1.2155,43200.0],["1979-04-17",1.2431,1.3536,1.2431,1.2431,25600.0],["1979-04-18",1.2431,1.3536,1.2431,1.2431,29600.0],["1979-04-19",1.2983,1.4088,1.2983,1.2983,96000.0],["1979-04-20",1.3812,1.4917,1.3812,1.3812,61200.0],["1979-04-23",1.3812,1.4641,1.3536,1.3536,147200.0],["1979-04-24",1.3536,1.4641,1.3536,1.3536,158400.0],["1979-04-25",1.3812,1.4917,1.3812,1.3812,50800.0],["1979-04-26",1.4917,1.6022,1.4917,1.4917,112800.0],["1979-04-27",1.6022,1.7127,1.6022,1.6022,195600.0],["1979-04-30",1.5746,1.5746,1.4641,1.4641,158400.0],["1979-05-01",1.4641,1.5193,1.4088,1.4088,75600.0],["1979-05-02",1.4088,1.5193,1.4088,1.4088,50800.0],["1979-05-03",1.3812,1.3812,1.2707,1.2707,78000.0],["1979-05-04",1.2707,1.3536,1.2431,1.2431,9600.0],["1979-05-07",1.2431,1.326,1.2155,1.2155,22000.0],["1979-05-08",1.2155,1.2431,1.1326,1.1326,72000.0],["1979-05-09",1.1326,1.2155,1.105,1.105,35600.0],["1979-05-10",1.105,1.2155,1.105,1.105,67200.0],["1979-05-11",1.105,1.2155,1.105,1.105,63600.0],["1979-05-14",1.105,1.2155,1.105,1.105,25600.0],["1979-05-15",1.105,1.2155,1.105,1.105,54000.0],["1979-05-16",1.105,1.2155,1.105,1.105,50400.0],["1979-05-17",1.105,1.2155,1.105,1.105,82400.0],["1979-05-18",1.105,1.2155,1.105,1.105,16800.0],["1979-05-21",1.105,1.2155,1.105,1.105,14400.0],["1979-05-22",1.105,1.2155,1.105,1.105,39600.0],["1979-05-23",1.1326,1.2431,1.1326,1.1326,62400.0],["1979-05-24",1.1326,1.1879,1.0774,1.0774,45600.0],["1979-05-25",1.0774,1.1602,1.0497,1.0497,22800.0],["1979-05-29",1.0497,1.1602,1.0497,1.0497,19200.0],["1979-05-30",1.0497,1.1602,1.0497,1.0497,16000.0],["1979-05-31",1.0497,1.1602,1.0497,1.0497,32000.0],["1979-06-01",1.0497,1.1326,1.0221,1.0221,33200.0],["1979-06-04",1.0221,1.1326,1.0221,1.0221,17200.0],["1979-06-05",0.9945,0.9945,0.884,0.884,84000.0],["1979-06-06",0.9669,1.0774,0.9669,0.9669,80400.0],["1979-06-07",0.9669,1.0497,0.9392,0.9392,119600.0],["1979-06-08",1.0774,1.1879,1.0774,1.0774,234800.0],["1979-06-11",1.105,1.2155,1.105,1.105,38000.0],["1979-06-12",1.105,1.1879,1.0774,1.0774,34400.0],["1979-06-13",1.105,1.2155,1.105,1.105,38800.0],["1979-06-14",1.1602,1.2707,1.1602,1.1602,125200.0],["1979-06-15",1.1602,1.2707,1.1602,1.1602,91600.0],["1979-06-18",1.2155,1.326,1.2155,1.2155,72000.0],["1979-06-19",1.2983,1.4088,1.2983,1.2983,140400.0],["1979-06-20",1.2983,1.3536,1.2431,1.2431,76400.0],["1979-06-21",1.2431,1.3536,1.2431,1.2431,23600.0],["1979-06-22",1.2431,1.2983,1.1879,1.1879,61200.0],["1979-06-25",1.1879,1.2707,1.1602,1.1602,82000.0],["1979-06-26",1.1602,1.2155,1.105,1.105,60400.0],["1979-06-27",1.105,1.1879,1.0774,1.0774,251200.0],["1979-06-28",1.0774,1.1879,1.0774,1.0774,48000.0],["1979-06-29",1.105,1.2155,1.105,1.105,139200.0],["1979-07-02",1.105,1.1602,1.0497,1.0497,45600.0],["1979-07-03",1.0497,1.1602,1.0497,1.0497,41600.0],["1979-07-05",1.0497,1.1602,1.0497,1.0497,25200.0],["1979-07-06",1.0497,1.1602,1.0497,1.0497,12400.0],["1979-07-09",1.0497,1.1602,1.0497,1.0497,32000.0],["1979-07-10",1.0497,1.105,0.9945,0.9945,68400.0],["1979-07-11",0.9945,1.0497,0.9392,0.9392,123200.0],["1979-07-12",0.9392,1.0497,0.9392,0.9392,32800.0],["1979-07-13",0.9392,1.0497,0.9392,0.9392,26800.0],["1979-07-16",0.9392,1.0221,0.9116,0.9116,26800.0],["1979-07-17",0.9116,0.9945,0.884,0.884,42800.0],["1979-07-18",0.884,0.9116,0.8011,0.8011,62400.0],["1979-07-19",0.8011,0.9116,0.8011,0.8011,52000.0],["1979-07-20",0.8564,0.9669,0.8564,0.8564,81600.0],["1979-07-23",0.884,0.9945,0.884,0.884,54800.0],["1979-07-24",0.884,0.9945,0.884,0.884,22400.0],["1979-07-25",0.9669,1.0774,0.9669,0.9669,71200.0],["1979-07-26",1.0221,1.1326,1.0221,1.0221,58400.0],["1979-07-27",1.0221,1.1326,1.0221,1.0221,70400.0],["1979-07-30",1.0497,1.1602,1.0497,1.0497,12800.0],["1979-07-31",1.0497,1.1602,1.0497,1.0497,19600.0],["1979-08-01",1.0497,1.105,0.9945,0.9945,120800.0],["1979-08-02",0.9945,1.105,0.9945,0.9945,16800.0],["1979-08-03",0.9945,1.105,0.9945,0.9945,30000.0],["1979-08-06",1.0221,1.1326,1.0221,1.0221,38800.0],["1979-08-07",1.0221,1.1326,1.0221,1.0221,26400.0],["1979-08-08",1.0221,1.1326,1.0221,1.0221,32800.0],["1979-08-09",1.0221,1.0774,0.9669,0.9669,119600.0],["1979-08-10",0.9669,1.0497,0.9392,0.9392,27600.0],["1979-08-13",0.9392,1.0497,0.9392,0.9392,50400.0],["1979-08-14",0.9392,0.9945,0.884,0.884,82800.0],["1979-08-15",0.884,0.9945,0.884,0.884,35200.0],["1979-08-16",0.884,0.9945,0.884,0.884,19200.0],["1979-08-17",0.884,0.9945,0.884,0.884,21200.0],["1979-08-20",0.884,0.9945,0.884,0.884,35600.0],["1979-08-21",0.884,0.9945,0.884,0.884,43600.0],["1979-08-22",0.884,0.9945,0.884,0.884,4800.0],["1979-08-23",0.884,0.9945,0.884,0.884,5600.0],["1979-08-24",0.884,0.9945,0.884,0.884,33200.0],["1979-08-27",0.884,0.9945,0.884,0.884,16800.0],["1979-08-28",0.9392,1.0497,0.9392,0.9392,67200.0],["1979-08-29",1.0497,1.1602,1.0497,1.0497,53200.0],["1979-08-30",1.0497,1.1602,1.0497,1.0497,46000.0],["1979-08-31",1.105,1.2155,1.105,1.105,872400.0],["1979-09-04",1.105,1.2155,1.105,1.105,88000.0],["1979-09-05",1.105,1.1602,1.0497,1.0497,93600.0],["1979-09-06",1.0774,1.1879,1.0774,1.0774,22400.0],["1979-09-07",1.0774,1.1879,1.0774,1.0774,12800.0],["1979-09-10",1.0774,1.1879,1.0774,1.0774,18000.0],["1979-09-11",1.0774,1.1602,1.0497,1.0497,25200.0],["1979-09-12",1.0497,1.1602,1.0497,1.0497,28800.0],["1979-09-13",1.0497,1.1602,1.0497,1.0497,13200.0],["1979-09-14",1.0497,1.1326,1.0221,1.0221,20800.0],["1979-09-17",1.0221,1.0774,0.9669,0.9669,36400.0],["1979-09-18",0.9669,1.0774,0.9669,0.9669,17200.0],["1979-09-19",0.9669,1.0774,0.9669,0.9669,30400.0],["1979-09-20",0.9669,1.0774,0.9669,0.9669,22400.0],["1979-09-21",0.9669,1.0774,0.9669,0.9669,35600.0],["1979-09-24",0.9669,1.0774,0.9669,0.9669,30800.0],["1979-09-25",0.9669,1.0774,0.9669,0.9669,67200.0],["1979-09-26",0.9945,1.105,0.9945,0.9945,27600.0],["1979-09-27",0.9945,1.105,0.9945,0.9945,27600.0],["1979-09-28",0.9945,1.105,0.9945,0.9945,64400.0],["1979-10-01",0.9945,1.105,0.9945,0.9945,48400.0],["1979-10-02",0.9945,1.105,0.9945,0.9945,458800.0],["1979-10-03",1.0774,1.1879,1.0774,1.0774,151600.0],["1979-10-04",1.1602,1.2707,1.1602,1.1602,532400.0],["1979-10-05",1.1879,1.2983,1.1879,1.1879,350800.0],["1979-10-08",1.1879,1.2431,1.1326,1.1326,52400.0],["1979-10-09",1.1326,1.1879,1.0774,1.0774,56000.0],["1979-10-10",1.0497,1.0497,0.9392,0.9392,78400.0],["1979-10-11",0.9392,1.0497,0.9392,0.9392,15600.0],["1979-10-12",0.9392,1.0497,0.9392,0.9392,32400.0],["1979-10-15",0.9392,0.9669,0.8564,0.8564,64400.0],["1979-10-16",0.9116,1.0221,0.9116,0.9116,34000.0],["1979-10-17",0.9116,1.0221,0.9116,0.9116,3200.0],["1979-10-18",0.9116,0.9945,0.884,0.884,61600.0],["1979-10-19",0.884,0.9392,0.8287,0.8287,64400.0],["1979-10-22",0.8287,0.9392,0.8287,0.8287,58800.0],["1979-10-23",0.8287,0.9392,0.8287,0.8287,57200.0],["1979-10-24",0.8564,0.9669,0.8564,0.8564,38400.0],["1979-10-25",0.8564,0.9392,0.8287,0.8287,30000.0],["1979-10-26",0.8287,0.9392,0.8287,0.8287,36000.0],["1979-10-29",0.8287,0.9392,0.8287,0.8287,16400.0],["1979-10-30",0.8287,0.9392,0.8287,0.8287,14400.0],["1979-10-31",0.8287,0.9392,0.8287,0.8287,60400.0],["1979-11-01",0.8287,0.9392,0.8287,0.8287,26800.0],["1979-11-02",0.8287,0.9116,0.8011,0.8011,12800.0],["1979-11-05",0.8011,0.9116,0.8011,0.8011,14000.0],["1979-11-06",0.8011,0.884,0.7735,0.7735,36800.0],["1979-11-07",0.7735,0.884,0.7735,0.7735,69200.0],["1979-11-08",0.7735,0.884,0.7735,0.7735,39600.0],["1979-11-09",0.7735,0.884,0.7735,0.7735,48800.0],["1979-11-12",0.8011,0.9116,0.8011,0.8011,42000.0],["1979-11-13",0.8287,0.9392,0.8287,0.8287,40000.0],["1979-11-14",0.8287,0.9392,0.8287,0.8287,53600.0],["1979-11-15",0.884,0.9945,0.884,0.884,52800.0],["1979-11-16",0.884,0.9945,0.884,0.884,70800.0],["1979-11-19",0.9116,1.0221,0.9116,0.9116,61200.0],["1979-11-20",0.9945,1.105,0.9945,0.9945,114000.0],["1979-11-21",1.0221,1.1326,1.0221,1.0221,114400.0],["1979-11-23",1.0497,1.1602,1.0497,1.0497,25600.0],["1979-11-26",1.0497,1.1602,1.0497,1.0497,38400.0],["1979-11-27",1.0774,1.1879,1.0774,1.0774,32800.0],["1979-11-28",1.0774,1.1602,1.0497,1.0497,22000.0],["1979-11-29",1.0497,1.1326,1.0221,1.0221,11200.0],["1979-11-30",1.0221,1.1326,1.0221,1.0221,14400.0],["1979-12-03",1.0497,1.1602,1.0497,1.0497,17600.0],["1979-12-04",1.0497,1.1602,1.0497,1.0497,52800.0],["1979-12-05",1.0497,1.1602,1.0497,1.0497,73600.0],["1979-12-06",1.0497,1.1326,1.0221,1.0221,31600.0],["1979-12-07",1.0221,1.0497,0.9392,0.9392,118800.0],["1979-12-10",0.9392,1.0497,0.9392,0.9392,60400.0],["1979-12-11",0.9945,1.105,0.9945,0.9945,62000.0],["1979-12-12",0.9945,1.105,0.9945,0.9945,72000.0],["1979-12-13",1.0497,1.1602,1.0497,1.0497,286800.0],["1979-12-14",1.0774,1.1879,1.0774,1.0774,862800.0],["1979-12-17",1.0774,1.1879,1.0774,1.0774,273200.0],["1979-12-18",1.105,1.2155,1.105,1.105,336400.0],["1979-12-19",1.2155,1.326,1.2155,1.2155,1459600.0],["1979-12-20",1.2983,1.4088,1.2983,1.2983,559600.0],["1979-12-21",1.3812,1.4917,1.3812,1.3812,690000.0],["1979-12-24",1.3812,1.4641,1.3536,1.3536,73600.0],["1979-12-26",1.3536,1.4641,1.3536,1.3536,100000.0],["1979-12-27",1.3536,1.4365,1.326,1.326,180800.0],["1979-12-28",1.2983,1.2983,1.1879,1.1879,169200.0],["1979-12-31",1.2155,1.326,1.2155,1.2155,222400.0],["1980-01-02",1.2155,1.2983,1.1879,1.1879,91600.0],["1980-01-03",1.1879,1.2707,1.1602,1.1602,137600.0],["1980-01-04",1.1602,1.2707,1.1602,1.1602,76000.0],["1980-01-07",1.1602,1.2707,1.1602,1.1602,74000.0],["1980-01-08",1.1602,1.2707,1.1602,1.1602,79200.0],["1980-01-09",1.1879,1.2983,1.1879,1.1879,66400.0],["1980-01-10",1.1879,1.2983,1.1879,1.1879,145600.0],["1980-01-11",1.1879,1.2983,1.1879,1.1879,90400.0],["1980-01-14",1.2155,1.326,1.2155,1.2155,98000.0],["1980-01-15",1.2707,1.3812,1.2707,1.2707,595600.0],["1980-01-16",1.3536,1.4641,1.3536,1.3536,687600.0],["1980-01-17",1.3812,1.4917,1.3812,1.3812,334400.0],["1980-01-18",1.3812,1.4641,1.3536,1.3536,74000.0],["1980-01-21",1.3812,1.4917,1.3812,1.3812,268000.0],["1980-01-22",1.4365,1.547,1.4365,1.4365,250000.0],["1980-01-23",1.4641,1.5746,1.4641,1.4641,244400.0],["1980-01-24",1.5746,1.6851,1.5746,1.5746,695200.0],["1980-01-25",1.7956,1.9061,1.7956,1.7956,973600.0],["1980-01-28",1.768,1.768,1.6575,1.6575,458400.0],["1980-01-29",1.6575,1.6575,1.547,1.547,513600.0],["1980-01-30",1.6575,1.768,1.6575,1.6575,235200.0],["1980-01-31",1.6575,1.7127,1.6022,1.6022,569600.0],["1980-02-01",1.7403,1.8508,1.7403,1.7403,448000.0],["1980-02-04",1.7403,1.7956,1.6851,1.6851,212400.0],["1980-02-05",1.6851,1.7403,1.6298,1.6298,176800.0],["1980-02-06",1.6298,1.7127,1.6022,1.6022,125200.0],["1980-02-07",1.6022,1.7127,1.6022,1.6022,115200.0],["1980-02-08",1.6022,1.6851,1.5746,1.5746,114400.0],["1980-02-11",1.5746,1.6022,1.4917,1.4917,211200.0],["1980-02-12",1.547,1.6575,1.547,1.547,443600.0],["1980-02-13",1.6851,1.7956,1.6851,1.6851,415200.0],["1980-02-14",1.7403,1.8508,1.7403,1.7403,936000.0],["1980-02-15",1.8232,1.9337,1.8232,1.8232,791600.0],["1980-02-19",1.8232,1.8232,1.7127,1.7127,180000.0],["1980-02-20",1.7127,1.8232,1.7127,1.7127,152000.0],["1980-02-21",1.7403,1.8508,1.7403,1.7403,216000.0],["1980-02-22",1.7403,1.8508,1.7403,1.7403,180800.0],["1980-02-25",1.7403,1.8232,1.7127,1.7127,90000.0],["1980-02-26",1.7127,1.8232,1.7127,1.7127,47200.0],["1980-02-27",1.7127,1.8232,1.7127,1.7127,255600.0],["1980-02-28",1.768,1.8785,1.768,1.768,623200.0],["1980-02-29",1.7956,1.9061,1.7956,1.7956,266800.0],["1980-03-03",1.7956,1.8785,1.768,1.768,130400.0],["1980-03-04",1.768,1.8785,1.768,1.768,146000.0],["1980-03-05",1.768,1.7956,1.6851,1.6851,208400.0],["1980-03-06",1.6022,1.6022,1.4917,1.4917,310000.0],["1980-03-07",1.4917,1.5746,1.4641,1.4641,132000.0],["1980-03-10",1.4641,1.4641,1.3536,1.3536,215600.0],["1980-03-11",1.4917,1.6022,1.4917,1.4917,177600.0],["1980-03-12",1.6022,1.7127,1.6022,1.6022,188400.0],["1980-03-13",1.6022,1.7127,1.6022,1.6022,89600.0],["1980-03-14",1.6022,1.6851,1.5746,1.5746,90400.0],["1980-03-17",1.4641,1.4641,1.3536,1.3536,101600.0],["1980-03-18",1.3812,1.4917,1.3812,1.3812,123200.0],["1980-03-19",1.4088,1.5193,1.4088,1.4088,72800.0],["1980-03-20",1.4641,1.5746,1.4641,1.4641,108800.0],["1980-03-21",1.4641,1.5746,1.4641,1.4641,170400.0],["1980-03-24",1.4365,1.4365,1.326,1.326,71600.0],["1980-03-25",1.326,1.4088,1.2983,1.2983,48400.0],["1980-03-26",1.2983,1.3812,1.2707,1.2707,146800.0],["1980-03-27",1.1326,1.1326,1.0221,1.0221,165600.0],["1980-03-28",1.2155,1.326,1.2155,1.2155,193600.0],["1980-03-31",1.2155,1.326,1.2155,1.2155,79600.0],["1980-04-01",1.2155,1.326,1.2155,1.2155,228000.0],["1980-04-02",1.2155,1.326,1.2155,1.2155,67600.0],["1980-04-03",1.2155,1.326,1.2155,1.2155,55200.0],["1980-04-07",1.2155,1.2431,1.1326,1.1326,64400.0],["1980-04-08",1.1326,1.2155,1.105,1.105,71600.0],["1980-04-09",1.2155,1.326,1.2155,1.2155,124800.0],["1980-04-10",1.2707,1.3812,1.2707,1.2707,54400.0],["1980-04-11",1.2983,1.4088,1.2983,1.2983,115200.0],["1980-04-14",1.2983,1.3536,1.2431,1.2431,54800.0],["1980-04-15",1.2431,1.3536,1.2431,1.2431,39200.0],["1980-04-16",1.2431,1.3536,1.2431,1.2431,69600.0],["1980-04-17",1.2431,1.326,1.2155,1.2155,44400.0],["1980-04-18",1.2707,1.3812,1.2707,1.2707,69200.0],["1980-04-21",1.2707,1.326,1.2155,1.2155,84000.0],["1980-04-22",1.326,1.4365,1.326,1.326,81200.0],["1980-04-23",1.326,1.4365,1.326,1.326,112800.0],["1980-04-24",1.4088,1.5193,1.4088,1.4088,76400.0],["1980-04-25",1.4365,1.547,1.4365,1.4365,95600.0],["1980-04-28",1.4365,1.547,1.4365,1.4365,79600.0],["1980-04-29",1.4641,1.5746,1.4641,1.4641,62800.0],["1980-04-30",1.4917,1.6022,1.4917,1.4917,82800.0],["1980-05-01",1.4917,1.547,1.4365,1.4365,63200.0],["1980-05-02",1.4365,1.547,1.4365,1.4365,45200.0],["1980-05-05",1.4365,1.547,1.4365,1.4365,25200.0],["1980-05-06",1.4365,1.5193,1.4088,1.4088,94000.0],["1980-05-07",1.4088,1.5193,1.4088,1.4088,83600.0],["1980-05-08",1.4641,1.5746,1.4641,1.4641,192400.0],["1980-05-09",1.4641,1.5746,1.4641,1.4641,80800.0],["1980-05-12",1.4641,1.5746,1.4641,1.4641,33600.0],["1980-05-13",1.4641,1.547,1.4365,1.4365,89600.0],["1980-05-14",1.4365,1.5193,1.4088,1.4088,106800.0],["1980-05-15",1.4365,1.547,1.4365,1.4365,55200.0],["1980-05-16",1.4365,1.547,1.4365,1.4365,79200.0],["1980-05-19",1.4365,1.5193,1.4088,1.4088,97200.0],["1980-05-20",1.4088,1.5193,1.4088,1.4088,92000.0],["1980-05-21",1.4088,1.5193,1.4088,1.4088,126800.0],["1980-05-22",1.4641,1.5746,1.4641,1.4641,238800.0],["1980-05-23",1.5193,1.6298,1.5193,1.5193,296000.0],["1980-05-27",1.5193,1.6298,1.5193,1.5193,58400.0],["1980-05-28",1.5746,1.6851,1.5746,1.5746,188800.0],["1980-05-29",1.5746,1.6298,1.5193,1.5193,447600.0],["1980-05-30",1.5193,1.6298,1.5193,1.5193,101200.0],["1980-06-02",1.5193,1.6022,1.4917,1.4917,39200.0],["1980-06-03",1.4917,1.6022,1.4917,1.4917,45600.0],["1980-06-04",1.4917,1.6022,1.4917,1.4917,103600.0],["1980-06-05",1.547,1.6575,1.547,1.547,307200.0],["1980-06-06",1.547,1.6575,1.547,1.547,188000.0],["1980-06-09",1.6575,1.768,1.6575,1.6575,466000.0],["1980-06-10",1.768,1.8785,1.768,1.768,382400.0],["1980-06-11",1.8785,1.989,1.8785,1.8785,441600.0],["1980-06-12",1.8785,1.9061,1.7956,1.7956,481600.0],["1980-06-13",1.8785,1.989,1.8785,1.8785,621200.0],["1980-06-16",1.9613,2.0718,1.9613,1.9613,323600.0],["1980-06-17",2.0442,2.1547,2.0442,2.0442,296400.0],["1980-06-18",2.0442,2.0718,1.9613,1.9613,240800.0],["1980-06-19",1.9613,2.0442,1.9337,1.9337,337600.0],["1980-06-20",1.9337,2.0442,1.9337,1.9337,99200.0],["1980-06-23",1.9337,2.0442,1.9337,1.9337,80000.0],["1980-06-24",1.9337,2.0442,1.9337,1.9337,100800.0],["1980-06-25",1.9337,2.0442,1.9337,1.9337,182400.0],["1980-06-26",1.9337,2.0442,1.9337,1.9337,412800.0],["1980-06-27",1.9337,2.0442,1.9337,1.9337,71200.0],["1980-06-30",1.9337,2.0442,1.9337,1.9337,73200.0],["1980-07-01",1.9337,2.0442,1.9337,1.9337,169600.0],["1980-07-02",1.9337,2.0442,1.9337,1.9337,108800.0],["1980-07-03",1.9337,2.0442,1.9337,1.9337,72000.0],["1980-07-07",1.989,2.0442,1.989,1.989,163200.0],["1980-07-08",2.0166,2.0718,2.0166,2.0166,202400.0],["1980-07-09",2.0718,2.1271,2.0718,2.0718,296800.0],["1980-07-10",2.2928,2.3205,2.2928,2.2928,425200.0],["1980-07-11",2.3757,2.431,2.3757,2.3757,618400.0],["1980-07-14",2.3481,2.3481,2.2928,2.2928,420000.0],["1980-07-15",2.2376,2.2376,2.1823,2.1823,348400.0],["1980-07-16",2.0995,2.0995,2.0718,2.0718,171200.0],["1980-07-17",2.1823,2.21,2.1823,2.1823,243200.0],["1980-07-18",2.1823,2.21,2.1823,2.1823,287600.0],["1980-07-21",2.1823,2.21,2.1823,2.1823,146000.0],["1980-07-22",2.1271,2.1271,2.0718,2.0718,132800.0],["1980-07-23",2.0995,2.1271,2.0995,2.0995,67600.0],["1980-07-24",2.0995,2.0995,2.0442,2.0442,99600.0],["1980-07-25",2.0166,2.0166,1.989,1.989,78400.0],["1980-07-28",1.989,2.0166,1.989,1.989,394400.0],["1980-07-29",2.1271,2.1547,2.1271,2.1271,505600.0],["1980-07-30",2.1547,2.21,2.1547,2.1547,623600.0],["1980-07-31",2.1547,2.1547,2.1271,2.1271,393200.0],["1980-08-01",2.1271,2.1823,2.1271,2.1271,426400.0],["1980-08-04",2.1271,2.1547,2.1271,2.1271,350000.0],["1980-08-05",2.1271,2.1823,2.1271,2.1271,221200.0],["1980-08-06",2.21,2.2376,2.21,2.21,488800.0],["1980-08-07",2.3205,2.3757,2.3205,2.3205,957600.0],["1980-08-08",2.3757,2.4033,2.3757,2.3757,438400.0],["1980-08-11",2.5138,2.5691,2.5138,2.5138,481600.0],["1980-08-12",2.4586,2.4586,2.4033,2.4033,390400.0],["1980-08-13",2.431,2.4862,2.431,2.431,230800.0],["1980-08-14",2.5691,2.5967,2.5691,2.5691,556400.0],["1980-08-15",2.8177,2.8729,2.8177,2.8177,841600.0],["1980-08-18",2.7072,2.7072,2.6796,2.6796,441600.0],["1980-08-19",2.6796,2.6796,2.6519,2.6519,383200.0],["1980-08-20",2.7072,2.7348,2.7072,2.7072,272000.0],["1980-08-21",2.9282,2.9558,2.9282,2.9282,550000.0],["1980-08-22",2.9834,3.0111,2.9834,2.9834,408800.0],["1980-08-25",2.9558,2.9558,2.9282,2.9282,132000.0],["1980-08-26",2.9558,2.9834,2.9558,2.9558,104800.0],["1980-08-27",2.9282,2.9282,2.8729,2.8729,315600.0],["1980-08-28",2.9282,2.9558,2.9282,2.9282,164000.0],["1980-08-29",2.9282,2.9558,2.9282,2.9282,143600.0],["1980-09-02",2.9834,3.0111,2.9834,2.9834,292000.0],["1980-09-03",3.2873,3.3702,3.2873,3.2873,376400.0],["1980-09-04",3.3978,3.4254,3.3978,3.3978,1138000.0],["1980-09-05",3.4531,3.5083,3.4531,3.4531,412800.0],["1980-09-08",3.2873,3.2873,3.2597,3.2597,228800.0],["1980-09-09",3.2321,3.2321,3.2044,3.2044,240000.0],["1980-09-10",3.2044,3.2044,3.1768,3.1768,160400.0],["1980-09-11",3.3426,3.3702,3.3426,3.3426,185200.0],["1980-09-12",3.3426,3.3426,3.3149,3.3149,575600.0],["1980-09-15",3.2321,3.2321,3.2044,3.2044,183200.0],["1980-09-16",3.2044,3.2321,3.2044,3.2044,193200.0],["1980-09-17",3.2597,3.2873,3.2597,3.2597,159200.0],["1980-09-18",3.3702,3.3978,3.3702,3.3702,180400.0],["1980-09-19",3.4807,3.5359,3.4807,3.4807,204000.0],["1980-09-22",3.4807,3.5083,3.4531,3.4531,164000.0],["1980-09-23",3.4254,3.4254,3.3702,3.3702,206800.0],["1980-09-24",3.3149,3.3149,3.2873,3.2873,170400.0],["1980-09-25",3.2321,3.2321,3.2044,3.2044,108400.0],["1980-09-26",3.1768,3.1768,3.1216,3.1216,182000.0],["1980-09-29",2.8453,2.8453,2.7901,2.7901,230800.0],["1980-09-30",3.0387,3.0939,3.0387,3.0387,254800.0],["1980-10-01",3.0939,3.1492,3.0939,3.0939,156400.0],["1980-10-02",3.1492,3.2044,3.1492,3.1492,88400.0],["1980-10-03",3.3702,3.4254,3.3702,3.3702,158400.0],["1980-10-06",3.4254,3.4807,3.4254,3.4254,387600.0],["1980-10-07",3.4807,3.5083,3.4807,3.4807,294800.0],["1980-10-08",3.3978,3.3978,3.3426,3.3426,134400.0],["1980-10-09",3.5636,3.6188,3.5636,3.5636,420800.0],["1980-10-10",3.5912,3.6188,3.5912,3.5912,621200.0],["1980-10-13",3.9227,3.9503,3.9227,3.9227,378000.0],["1980-10-14",4.0332,4.0608,4.0332,4.0332,572000.0],["1980-10-15",4.0608,4.116,4.0608,4.0608,260800.0],["1980-10-16",4.0608,4.0884,4.0608,4.0608,473600.0],["1980-10-17",4.0608,4.0884,4.0332,4.0332,287200.0],["1980-10-20",4.0332,4.0884,4.0332,4.0332,432800.0],["1980-10-21",3.9779,3.9779,3.9227,3.9227,188000.0],["1980-10-22",3.9779,4.0332,3.9779,3.9779,82000.0],["1980-10-23",3.895,3.895,3.8398,3.8398,107600.0],["1980-10-24",3.8674,3.9227,3.8674,3.8674,57200.0],["1980-10-27",3.8674,3.8674,3.8398,3.8398,125600.0],["1980-10-28",3.8398,3.8674,3.8398,3.8398,38000.0],["1980-10-29",3.895,3.9503,3.895,3.895,72000.0],["1980-10-30",3.895,3.895,3.8674,3.8674,141600.0],["1980-10-31",3.8674,3.8674,3.7845,3.7845,114800.0],["1980-11-03",3.7845,3.8398,3.7845,3.7845,154400.0],["1980-11-05",3.895,3.9227,3.895,3.895,63600.0],["1980-11-06",3.8122,3.8122,3.7569,3.7569,77600.0],["1980-11-07",3.7569,3.7569,3.7017,3.7017,75200.0],["1980-11-10",3.7017,3.7293,3.6464,3.6464,51200.0],["1980-11-11",3.7017,3.7293,3.7017,3.7017,57200.0],["1980-11-12",3.7845,3.8122,3.7845,3.7845,81600.0],["1980-11-13",4.1713,4.1989,4.1713,4.1713,368000.0],["1980-11-14",4.1989,4.2542,4.1989,4.1989,248400.0],["1980-11-17",4.1713,4.1713,4.116,4.116,104800.0],["1980-11-18",4.1713,4.1989,4.1713,4.1713,368000.0],["1980-11-19",4.5304,4.558,4.5304,4.5304,363600.0],["1980-11-20",4.9172,4.9448,4.9172,4.9172,510400.0],["1980-11-21",4.9171,4.9171,4.8619,4.8619,171600.0],["1980-11-24",4.6133,4.6133,4.5857,4.5857,228400.0],["1980-11-25",4.8619,4.8895,4.8619,4.8619,386000.0],["1980-11-26",4.9448,5.0,4.9448,4.9448,316400.0],["1980-11-28",4.9724,5.0,4.9724,4.9724,54000.0],["1980-12-01",4.8067,4.8067,4.7514,4.7514,108000.0],["1980-12-02",4.6409,4.6409,4.5857,4.5857,181600.0],["1980-12-03",4.5857,4.6409,4.5857,4.5857,101600.0],["1980-12-04",4.5028,4.5028,4.4752,4.4752,110800.0],["1980-12-05",4.3094,4.3094,4.2542,4.2542,221200.0],["1980-12-08",4.0332,4.0332,4.0055,4.0055,226800.0],["1980-12-09",3.9227,3.9227,3.8674,3.8674,245600.0],["1980-12-10",3.9227,3.9503,3.9227,3.9227,124800.0],["1980-12-11",3.7569,3.7569,3.7293,3.7293,176800.0],["1980-12-12",3.8398,3.8674,3.8398,3.8398,137200.0],["1980-12-15",3.895,3.9227,3.895,3.895,67600.0],["1980-12-16",3.895,3.9503,3.895,3.895,38800.0],["1980-12-17",3.9779,4.0055,3.9779,3.9779,113600.0],["1980-12-18",4.0055,4.0608,4.0055,4.0055,186800.0],["1980-12-19",4.0055,4.0608,4.0055,4.0055,123600.0],["1980-12-22",4.0055,4.0608,4.0055,4.0055,62000.0],["1980-12-23",4.0608,4.0884,4.0608,4.0608,127200.0],["1980-12-24",4.0608,4.116,4.0608,4.0608,22400.0],["1980-12-26",4.0608,4.0884,4.0608,4.0608,48800.0],["1980-12-29",4.1713,4.2265,4.1713,4.1713,516800.0],["1980-12-30",4.4199,4.4752,4.4199,4.4199,153200.0],["1980-12-31",4.5028,4.5304,4.5028,4.5028,110400.0],["1981-01-02",4.5304,4.5857,4.5304,4.5304,57600.0],["1981-01-05",4.6133,4.6409,4.6133,4.6133,80400.0],["1981-01-06",4.6409,4.6685,4.6409,4.6409,126400.0],["1981-01-07",4.2542,4.2542,4.1989,4.1989,463200.0],["1981-01-08",4.2265,4.2818,4.2265,4.2265,195600.0],["1981-01-09",4.2265,4.2542,4.1989,4.1989,337600.0],["1981-01-12",4.1989,4.1989,4.1437,4.1437,170400.0],["1981-01-13",4.1713,4.2265,4.1713,4.1713,53600.0],["1981-01-14",4.1713,4.1989,4.1437,4.1437,34400.0],["1981-01-15",4.1437,4.1437,4.116,4.116,36400.0],["1981-01-16",4.1437,4.1989,4.1437,4.1437,65200.0],["1981-01-19",4.1437,4.1989,4.116,4.116,15200.0],["1981-01-20",4.116,4.116,4.0884,4.0884,123200.0],["1981-01-21",3.9779,3.9779,3.9227,3.9227,111200.0],["1981-01-22",3.9227,3.9503,3.9227,3.9227,68400.0],["1981-01-23",3.9227,3.9779,3.9227,3.9227,50000.0],["1981-01-26",3.7845,3.7845,3.7293,3.7293,78800.0],["1981-01-27",3.7293,3.7569,3.7293,3.7293,98800.0],["1981-01-28",3.7569,3.8122,3.7569,3.7569,132000.0],["1981-01-29",3.9779,4.0055,3.9779,3.9779,263200.0],["1981-01-30",3.9779,4.0608,3.9779,3.9779,192400.0],["1981-02-02",3.895,3.895,3.8398,3.8398,106400.0],["1981-02-03",3.7569,3.7569,3.7293,3.7293,244400.0],["1981-02-04",3.7293,3.7845,3.7293,3.7293,556400.0],["1981-02-05",3.8122,3.8398,3.8122,3.8122,105600.0],["1981-02-06",3.8122,3.8398,3.8122,3.8122,113600.0],["1981-02-09",3.7845,3.7845,3.7293,3.7293,148400.0],["1981-02-10",3.7293,3.7293,3.7017,3.7017,82800.0],["1981-02-11",3.6464,3.6464,3.6188,3.6188,168800.0],["1981-02-12",3.5083,3.5083,3.4531,3.4531,146000.0],["1981-02-13",3.4807,3.5083,3.4807,3.4807,162800.0],["1981-02-17",3.4807,3.5083,3.4531,3.4531,113600.0],["1981-02-18",3.4807,3.5359,3.4807,3.4807,109600.0],["1981-02-19",3.4531,3.4531,3.3978,3.3978,182800.0],["1981-02-20",3.4254,3.4531,3.4254,3.4254,231200.0],["1981-02-23",3.3978,3.3978,3.3702,3.3702,55200.0],["1981-02-24",3.5359,3.5636,3.5359,3.5359,173600.0],["1981-02-25",3.5636,3.5912,3.5636,3.5636,150400.0],["1981-02-26",3.7293,3.7569,3.7293,3.7293,165200.0],["1981-02-27",3.8674,3.9227,3.8674,3.8674,208800.0],["1981-03-02",3.9779,4.0055,3.9779,3.9779,208000.0],["1981-03-03",3.9779,4.0055,3.9779,3.9779,192800.0],["1981-03-04",3.9227,3.9227,3.8674,3.8674,189600.0],["1981-03-05",3.9779,4.0055,3.9779,3.9779,109200.0],["1981-03-06",3.9779,4.0332,3.9779,3.9779,57200.0],["1981-03-09",3.9779,4.0332,3.9779,3.9779,32000.0],["1981-03-10",3.9779,4.0055,3.9503,3.9503,144000.0],["1981-03-11",3.9227,3.9227,3.8674,3.8674,56800.0],["1981-03-12",3.9503,3.9779,3.9503,3.9503,94400.0],["1981-03-13",3.9503,3.9779,3.9227,3.9227,99200.0],["1981-03-16",3.9503,3.9779,3.9503,3.9503,73200.0],["1981-03-17",3.9503,3.9503,3.895,3.895,158400.0],["1981-03-18",3.895,3.895,3.8398,3.8398,104000.0],["1981-03-19",3.7017,3.7017,3.6464,3.6464,103600.0],["1981-03-20",3.6464,3.6464,3.6188,3.6188,215200.0],["1981-03-23",3.6188,3.6464,3.5912,3.5912,206400.0],["1981-03-24",3.5912,3.6188,3.5636,3.5636,168000.0],["1981-03-25",4.0608,4.0884,4.0608,4.0608,329600.0],["1981-03-26",4.0332,4.0332,3.9779,3.9779,386800.0],["1981-03-27",3.9779,3.9779,3.9227,3.9227,615600.0],["1981-03-30",4.0608,4.0884,4.0608,4.0608,158400.0],["1981-03-31",4.116,4.1437,4.116,4.116,166000.0],["1981-04-01",4.1989,4.2542,4.1989,4.1989,234800.0],["1981-04-02",4.3094,4.337,4.3094,4.3094,221600.0],["1981-04-03",4.3094,4.337,4.2818,4.2818,94800.0],["1981-04-06",4.2818,4.3094,4.2818,4.2818,84000.0],["1981-04-07",4.2542,4.2542,4.2265,4.2265,138000.0],["1981-04-08",4.1989,4.1989,4.1713,4.1713,65200.0],["1981-04-09",4.2542,4.3094,4.2542,4.2542,389600.0],["1981-04-10",4.2542,4.3094,4.2542,4.2542,462000.0],["1981-04-13",4.2542,4.2818,4.2542,4.2542,134400.0],["1981-04-14",4.2265,4.2265,4.1713,4.1713,100800.0],["1981-04-15",4.0884,4.0884,4.0055,4.0055,100000.0],["1981-04-16",4.0055,4.0332,4.0055,4.0055,114400.0],["1981-04-20",3.8398,3.8398,3.8122,3.8122,128000.0],["1981-04-21",3.8398,3.8674,3.8398,3.8398,130800.0],["1981-04-22",3.7845,3.7845,3.7293,3.7293,67600.0],["1981-04-23",3.7569,3.7845,3.7569,3.7569,148400.0],["1981-04-24",3.7293,3.7293,3.7017,3.7017,133200.0],["1981-04-27",3.7017,3.7293,3.7017,3.7017,61200.0],["1981-04-28",3.6741,3.6741,3.6464,3.6464,94400.0],["1981-04-29",3.6464,3.6741,3.6464,3.6464,37200.0],["1981-04-30",3.7845,3.8674,3.7845,3.7845,277200.0],["1981-05-01",3.8122,3.8674,3.8122,3.8122,235200.0],["1981-05-04",3.8122,3.8122,3.7569,3.7569,138800.0],["1981-05-05",3.7017,3.7017,3.6741,3.6741,55600.0],["1981-05-06",3.6741,3.7017,3.6741,3.6741,236800.0],["1981-05-07",3.7845,3.8122,3.7845,3.7845,161600.0],["1981-05-08",3.8122,3.8674,3.8122,3.8122,50400.0],["1981-05-11",3.8122,3.8122,3.7569,3.7569,80800.0],["1981-05-12",3.7293,3.7293,3.7017,3.7017,113200.0],["1981-05-13",3.6464,3.6464,3.5912,3.5912,127600.0],["1981-05-14",3.5912,3.6188,3.5912,3.5912,53600.0],["1981-05-15",3.6188,3.6464,3.6188,3.6188,74000.0],["1981-05-18",3.7569,3.7845,3.7569,3.7569,93200.0],["1981-05-19",3.7569,3.8122,3.7569,3.7569,129200.0],["1981-05-20",3.7569,3.8122,3.7569,3.7569,71200.0],["1981-05-21",3.7845,3.8122,3.7845,3.7845,86000.0],["1981-05-22",4.0332,4.0608,4.0332,4.0332,161200.0],["1981-05-26",4.0884,4.116,4.0884,4.0884,112000.0],["1981-05-27",4.116,4.1437,4.116,4.116,77200.0],["1981-05-28",4.116,4.116,4.0608,4.0608,40800.0],["1981-05-29",4.0608,4.0608,4.0055,4.0055,55200.0],["1981-06-01",4.0055,4.0332,3.9503,3.9503,105200.0],["1981-06-02",3.8674,3.8674,3.8122,3.8122,111200.0],["1981-06-03",3.7017,3.7017,3.6741,3.6741,148400.0],["1981-06-04",3.6741,3.7293,3.6741,3.6741,130000.0],["1981-06-05",3.7017,3.7293,3.7017,3.7017,250800.0],["1981-06-08",3.7017,3.7293,3.6741,3.6741,134800.0],["1981-06-09",3.6464,3.6464,3.5912,3.5912,100400.0],["1981-06-10",3.6188,3.6464,3.6188,3.6188,174800.0],["1981-06-11",3.6464,3.7017,3.6464,3.6464,268000.0],["1981-06-12",3.6741,3.7017,3.6741,3.6741,160800.0],["1981-06-15",3.6741,3.7017,3.6464,3.6464,119200.0],["1981-06-16",3.5636,3.5636,3.5359,3.5359,179200.0],["1981-06-17",3.5083,3.5083,3.4807,3.4807,202800.0],["1981-06-18",3.4531,3.4531,3.3978,3.3978,124000.0],["1981-06-19",3.4254,3.4807,3.4254,3.4254,116800.0],["1981-06-22",3.4254,3.4531,3.4254,3.4254,98400.0],["1981-06-23",3.4254,3.4531,3.4254,3.4254,45200.0],["1981-06-24",3.4254,3.4531,3.4254,3.4254,150800.0],["1981-06-25",3.5083,3.5359,3.5083,3.5083,314800.0],["1981-06-26",3.6741,3.7017,3.6741,3.6741,420800.0],["1981-06-29",4.0332,4.0884,4.0332,4.0332,458400.0],["1981-06-30",4.0055,4.0055,3.9779,3.9779,440000.0],["1981-07-01",3.9779,4.0055,3.9503,3.9503,114800.0],["1981-07-02",3.9503,3.9503,3.895,3.895,32000.0],["1981-07-06",3.8398,3.8398,3.8122,3.8122,134400.0],["1981-07-07",3.8122,3.8122,3.7845,3.7845,120800.0],["1981-07-08",3.7845,3.8398,3.7845,3.7845,82800.0],["1981-07-09",3.9779,4.0332,3.9779,3.9779,139200.0],["1981-07-10",4.0332,4.0884,4.0332,4.0332,58800.0],["1981-07-13",4.2265,4.2542,4.2265,4.2265,223600.0],["1981-07-14",4.1989,4.1989,4.1713,4.1713,125200.0],["1981-07-15",4.2265,4.2818,4.2265,4.2265,84000.0],["1981-07-16",4.2265,4.2542,4.2265,4.2265,79600.0],["1981-07-17",4.2542,4.2818,4.2542,4.2542,87600.0],["1981-07-20",4.116,4.116,4.0884,4.0884,144800.0],["1981-07-21",4.0884,4.116,4.0332,4.0332,104400.0],["1981-07-22",4.0608,4.0884,4.0608,4.0608,94800.0],["1981-07-23",4.2818,4.3094,4.2818,4.2818,152000.0],["1981-07-24",4.6133,4.6685,4.6133,4.6133,362000.0],["1981-07-27",4.6133,4.6685,4.6133,4.6133,305600.0],["1981-07-28",4.4199,4.4199,4.3923,4.3923,145600.0],["1981-07-29",4.3923,4.3923,4.337,4.337,85200.0],["1981-07-30",4.337,4.4199,4.337,4.337,50400.0],["1981-07-31",4.4199,4.5028,4.4199,4.4199,158800.0],["1981-08-03",4.4752,4.5028,4.4752,4.4752,173600.0],["1981-08-04",4.6962,4.7514,4.6962,4.6962,370400.0],["1981-08-05",4.8895,4.9172,4.8895,4.8895,307600.0],["1981-08-06",5.0829,5.1381,5.0829,5.0829,418800.0],["1981-08-07",5.1381,5.1658,5.1381,5.1381,652800.0],["1981-08-10",5.1381,5.1381,5.1381,5.1381,0.0],["1981-08-11",4.9448,4.9448,4.9172,4.9172,214400.0],["1981-08-12",5.1658,5.1934,5.1658,5.1658,383600.0],["1981-08-13",5.4696,5.4973,5.4696,5.4696,291600.0],["1981-08-14",5.4696,5.4973,5.4696,5.4696,275200.0],["1981-08-17",5.1105,5.1105,5.0276,5.0276,244800.0],["1981-08-18",5.0,5.0,4.9724,4.9724,286400.0],["1981-08-19",4.9724,5.0276,4.9724,4.9724,183200.0],["1981-08-20",5.0276,5.0829,5.0276,5.0276,266800.0],["1981-08-21",4.8619,4.8619,4.8343,4.8343,157600.0],["1981-08-24",4.3094,4.3094,4.2818,4.2818,272800.0],["1981-08-25",4.6409,4.6685,4.6409,4.6409,224800.0],["1981-08-26",4.7238,4.7514,4.7238,4.7238,172800.0],["1981-08-27",4.6133,4.6133,4.5857,4.5857,136000.0],["1981-08-28",4.5857,4.5857,4.5304,4.5304,99200.0],["1981-08-31",4.4475,4.4475,4.3647,4.3647,77600.0],["1981-09-01",4.4199,4.4752,4.4199,4.4199,82800.0],["1981-09-02",4.4475,4.5028,4.4475,4.4475,207600.0],["1981-09-03",4.4475,4.4752,4.4199,4.4199,91200.0],["1981-09-04",4.0884,4.0884,4.0608,4.0608,180000.0],["1981-09-08",3.9227,3.9227,3.895,3.895,148400.0],["1981-09-09",3.9503,4.0055,3.9503,3.9503,48000.0],["1981-09-10",4.0332,4.0608,4.0332,4.0332,87600.0],["1981-09-11",4.2542,4.2818,4.2542,4.2542,123600.0],["1981-09-14",4.2265,4.2265,4.1989,4.1989,66000.0],["1981-09-15",4.1713,4.1713,4.116,4.116,46400.0],["1981-09-16",4.0332,4.0332,3.9779,3.9779,122400.0],["1981-09-17",3.8398,3.8398,3.8122,3.8122,109600.0],["1981-09-18",3.8674,3.9227,3.8674,3.8674,103200.0],["1981-09-21",4.0608,4.1437,4.0608,4.0608,240800.0],["1981-09-22",4.0884,4.116,4.0884,4.0884,124400.0],["1981-09-23",4.0884,4.0884,4.0608,4.0608,145600.0],["1981-09-24",4.0608,4.0884,4.0332,4.0332,95200.0],["1981-09-25",3.8122,3.8122,3.7569,3.7569,114800.0],["1981-09-28",3.7569,3.7845,3.7293,3.7293,198800.0],["1981-09-29",3.8398,3.895,3.8398,3.8398,210400.0],["1981-09-30",3.8674,3.9227,3.8674,3.8674,350400.0],["1981-10-01",3.8674,3.8674,3.8398,3.8398,155600.0],["1981-10-02",4.8067,4.8343,4.8067,4.8067,288400.0],["1981-10-05",4.779,4.779,4.7238,4.7238,332800.0],["1981-10-06",4.6133,4.6133,4.5857,4.5857,239600.0],["1981-10-07",4.8895,4.9448,4.8895,4.8895,193200.0],["1981-10-08",4.9724,5.0,4.9724,4.9724,320800.0],["1981-10-09",4.8619,4.8619,4.8067,4.8067,297200.0],["1981-10-12",4.8067,4.8619,4.8067,4.8067,140800.0],["1981-10-13",5.0829,5.1105,5.0829,5.0829,444800.0],["1981-10-14",4.8895,4.8895,4.8343,4.8343,265200.0],["1981-10-15",4.8343,4.8619,4.8343,4.8343,171200.0],["1981-10-16",4.7514,4.7514,4.6962,4.6962,71200.0],["1981-10-19",4.6962,4.7238,4.6685,4.6685,194800.0],["1981-10-20",4.6962,4.7514,4.6962,4.6962,100400.0],["1981-10-21",4.7514,4.779,4.7514,4.7514,139600.0],["1981-10-22",4.6685,4.6685,4.6409,4.6409,129200.0],["1981-10-23",4.5304,4.5304,4.4752,4.4752,111200.0],["1981-10-26",4.4199,4.4199,4.3923,4.3923,189600.0],["1981-10-27",4.4752,4.5028,4.4752,4.4752,134800.0],["1981-10-28",4.4475,4.4475,4.3923,4.3923,103600.0],["1981-10-29",4.3923,4.3923,4.3647,4.3647,93200.0],["1981-10-30",4.3647,4.3923,4.3647,4.3647,89200.0],["1981-11-02",4.5028,4.558,4.5028,4.5028,186800.0],["1981-11-03",4.6962,4.7238,4.6962,4.6962,196400.0],["1981-11-04",4.5857,4.5857,4.5304,4.5304,166000.0],["1981-11-05",4.558,4.6133,4.558,4.558,66000.0],["1981-11-06",4.558,4.6133,4.558,4.558,10800.0],["1981-11-09",4.5028,4.5028,4.4475,4.4475,81200.0],["1981-11-10",4.4475,4.4752,4.4199,4.4199,45600.0],["1981-11-11",4.3923,4.3923,4.3647,4.3647,36000.0],["1981-11-12",4.3923,4.4475,4.3923,4.3923,96000.0],["1981-11-13",4.3923,4.4199,4.3647,4.3647,88400.0],["1981-11-16",4.3094,4.3094,4.2542,4.2542,41200.0],["1981-11-17",4.2542,4.2818,4.2542,4.2542,52000.0],["1981-11-18",4.2265,4.2265,4.1713,4.1713,69200.0],["1981-11-19",4.1713,4.2265,4.1437,4.1437,44400.0],["1981-11-20",4.337,4.3647,4.337,4.337,91200.0],["1981-11-23",4.3647,4.3923,4.3647,4.3647,35600.0],["1981-11-24",4.3647,4.3923,4.3647,4.3647,53200.0],["1981-11-25",4.4475,4.5028,4.4475,4.4475,72800.0],["1981-11-27",4.4475,4.4752,4.4475,4.4475,15600.0],["1981-11-30",4.4752,4.5028,4.4752,4.4752,72000.0],["1981-12-01",4.4752,4.5304,4.4752,4.4752,123200.0],["1981-12-02",4.6409,4.6962,4.6409,4.6409,193600.0],["1981-12-03",4.7514,4.8067,4.7514,4.7514,100000.0],["1981-12-04",4.9448,4.9724,4.9448,4.9448,156800.0],["1981-12-07",4.6962,4.6962,4.6133,4.6133,153600.0],["1981-12-08",4.6133,4.6409,4.5857,4.5857,42800.0],["1981-12-09",4.5857,4.6133,4.5857,4.5857,80000.0],["1981-12-10",4.5857,4.6133,4.5857,4.5857,49600.0],["1981-12-11",4.5304,4.5304,4.4752,4.4752,117200.0],["1981-12-14",4.3923,4.3923,4.3647,4.3647,160400.0],["1981-12-15",4.4752,4.5304,4.4752,4.4752,96800.0],["1981-12-16",4.337,4.337,4.3094,4.3094,118400.0],["1981-12-17",4.5304,4.558,4.5304,4.5304,183200.0],["1981-12-18",4.4475,4.4475,4.3923,4.3923,109200.0],["1981-12-21",4.3923,4.3923,4.337,4.337,68000.0],["1981-12-22",4.337,4.337,4.2818,4.2818,82400.0],["1981-12-23",4.2542,4.2542,4.2265,4.2265,55600.0],["1981-12-24",4.2265,4.2542,4.2265,4.2265,58400.0],["1981-12-28",4.1989,4.1989,4.1713,4.1713,67600.0],["1981-12-29",4.1437,4.1437,4.0884,4.0884,59200.0],["1981-12-30",4.1437,4.1989,4.1437,4.1437,70000.0],["1981-12-31",4.1437,4.1989,4.1437,4.1437,22400.0],["1982-01-04",4.1437,4.1989,4.1437,4.1437,7600.0],["1982-01-05",4.0884,4.0884,4.0332,4.0332,157200.0],["1982-01-06",3.9227,3.9227,3.8674,3.8674,92400.0],["1982-01-07",3.9503,3.9779,3.9503,3.9503,44800.0],["1982-01-08",3.895,3.895,3.8398,3.8398,110400.0],["1982-01-11",3.6464,3.6464,3.6188,3.6188,58400.0],["1982-01-12",3.6464,3.6741,3.6464,3.6464,118800.0],["1982-01-13",3.7017,3.7569,3.7017,3.7017,76400.0],["1982-01-14",3.7017,3.7017,3.6464,3.6464,45200.0],["1982-01-15",3.7569,3.7845,3.7569,3.7569,77600.0],["1982-01-18",3.7569,3.7569,3.7293,3.7293,58000.0],["1982-01-19",3.7293,3.7293,3.6741,3.6741,82400.0],["1982-01-20",3.7017,3.7293,3.7017,3.7017,159200.0],["1982-01-21",3.7017,3.7293,3.6741,3.6741,229200.0],["1982-01-22",3.6741,3.6741,3.6188,3.6188,100400.0],["1982-01-25",3.6188,3.6464,3.5912,3.5912,207200.0],["1982-01-26",3.5912,3.6464,3.5912,3.5912,114000.0],["1982-01-27",3.5359,3.5359,3.4807,3.4807,202000.0],["1982-01-28",3.4807,3.5359,3.4807,3.4807,185600.0],["1982-01-29",3.5912,3.6464,3.5912,3.5912,383600.0],["1982-02-01",3.8674,3.9227,3.8674,3.8674,310400.0],["1982-02-02",4.0055,4.0608,4.0055,4.0055,98800.0],["1982-02-03",4.3094,4.337,4.3094,4.3094,414400.0],["1982-02-04",4.1437,4.1437,4.0884,4.0884,134000.0],["1982-02-05",4.0884,4.1437,4.0884,4.0884,154800.0],["1982-02-08",3.8122,3.8122,3.7569,3.7569,227200.0],["1982-02-09",3.7569,3.7845,3.7293,3.7293,93200.0],["1982-02-10",3.7293,3.7569,3.7293,3.7293,94800.0],["1982-02-11",3.8122,3.8398,3.8122,3.8122,231600.0],["1982-02-12",4.116,4.1437,4.116,4.116,279600.0],["1982-02-16",4.0884,4.0884,4.0608,4.0608,284000.0],["1982-02-17",4.0608,4.116,4.0608,4.0608,128800.0],["1982-02-18",4.0884,4.1437,4.0884,4.0884,108000.0],["1982-02-19",4.0884,4.0884,4.0608,4.0608,80800.0],["1982-02-22",4.0332,4.0332,3.9779,3.9779,217600.0],["1982-02-23",3.5636,3.5636,3.5359,3.5359,919600.0],["1982-02-24",3.9779,4.0055,3.9779,3.9779,488400.0],["1982-02-25",3.895,3.895,3.8674,3.8674,528000.0],["1982-02-26",3.8674,3.9227,3.8674,3.8674,106000.0],["1982-03-01",3.8674,3.8674,3.8398,3.8398,92400.0],["1982-03-02",3.7569,3.7569,3.7017,3.7017,119200.0],["1982-03-03",3.4807,3.4807,3.4531,3.4531,203600.0],["1982-03-04",3.5359,3.5912,3.5359,3.5359,206000.0],["1982-03-05",3.2873,3.2873,3.2321,3.2321,159600.0],["1982-03-08",2.9558,2.9558,2.9282,2.9282,140000.0],["1982-03-09",3.0939,3.1492,3.0939,3.0939,229200.0],["1982-03-10",3.1492,3.1768,3.1492,3.1492,212000.0],["1982-03-11",3.1492,3.1768,3.1492,3.1492,163600.0],["1982-03-12",3.1216,3.1216,3.0939,3.0939,151600.0],["1982-03-15",3.3149,3.3426,3.3149,3.3149,288800.0],["1982-03-16",3.3702,3.3978,3.3702,3.3702,162000.0],["1982-03-17",3.3702,3.4254,3.3702,3.3702,127600.0],["1982-03-18",3.3978,3.4254,3.3978,3.3978,34400.0],["1982-03-19",3.3978,3.4254,3.3978,3.3978,128800.0],["1982-03-22",3.3978,3.3978,3.3702,3.3702,203600.0],["1982-03-23",3.2597,3.2597,3.2044,3.2044,154400.0],["1982-03-24",3.1492,3.1492,3.1216,3.1216,78000.0],["1982-03-25",3.1216,3.1492,3.1216,3.1216,130400.0],["1982-03-26",3.1216,3.1216,3.0939,3.0939,37600.0],["1982-03-29",3.1768,3.2044,3.1768,3.1768,114800.0],["1982-03-30",3.3149,3.3426,3.3149,3.3149,151200.0],["1982-03-31",3.2873,3.2873,3.2597,3.2597,90000.0],["1982-04-01",3.3149,3.3426,3.3149,3.3149,134400.0],["1982-04-02",3.3149,3.3426,3.3149,3.3149,68800.0],["1982-04-05",3.3149,3.3426,3.2873,3.2873,129200.0],["1982-04-06",3.3149,3.3702,3.3149,3.3149,102400.0],["1982-04-07",3.3149,3.3426,3.3149,3.3149,164400.0],["1982-04-08",3.2873,3.2873,3.2321,3.2321,48400.0],["1982-04-12",3.2321,3.2321,3.1768,3.1768,29600.0],["1982-04-13",3.1768,3.1768,3.1492,3.1492,122800.0],["1982-04-14",3.2597,3.2873,3.2597,3.2597,66400.0],["1982-04-15",3.2597,3.2597,3.2321,3.2321,91200.0],["1982-04-16",3.2321,3.2873,3.2321,3.2321,49200.0],["1982-04-19",3.2321,3.2873,3.2321,3.2321,26800.0],["1982-04-20",3.2597,3.2873,3.2597,3.2597,80400.0],["1982-04-21",3.2597,3.3149,3.2597,3.2597,61200.0],["1982-04-22",3.2597,3.3149,3.2597,3.2597,18000.0],["1982-04-23",3.3426,3.3702,3.3426,3.3426,160000.0],["1982-04-26",3.3702,3.3978,3.3702,3.3702,234000.0],["1982-04-27",3.4254,3.4531,3.4254,3.4254,104000.0],["1982-04-28",3.4254,3.4807,3.4254,3.4254,97600.0],["1982-04-29",3.4254,3.4531,3.3978,3.3978,70400.0],["1982-04-30",3.3978,3.4254,3.3978,3.3978,10800.0],["1982-05-03",3.3978,3.4254,3.3702,3.3702,59200.0],["1982-05-04",3.4254,3.4531,3.4254,3.4254,118000.0],["1982-05-05",3.4254,3.4531,3.4254,3.4254,98800.0],["1982-05-06",3.4254,3.4531,3.4254,3.4254,42400.0],["1982-05-07",3.4254,3.4254,3.3978,3.3978,72800.0],["1982-05-10",3.3978,3.3978,3.3702,3.3702,218400.0],["1982-05-11",3.4254,3.4531,3.4254,3.4254,145200.0],["1982-05-12",3.4531,3.5083,3.4531,3.4531,122000.0],["1982-05-13",3.5912,3.6188,3.5912,3.5912,68000.0],["1982-05-14",3.8122,3.8398,3.8122,3.8122,192400.0],["1982-05-17",3.895,3.9227,3.895,3.895,102400.0],["1982-05-18",3.8674,3.8674,3.8122,3.8122,68400.0],["1982-05-19",3.7845,3.7845,3.7569,3.7569,64800.0],["1982-05-20",3.7293,3.7293,3.6741,3.6741,85200.0],["1982-05-21",3.6741,3.7017,3.6188,3.6188,119600.0],["1982-05-24",3.6188,3.6188,3.5912,3.5912,45200.0],["1982-05-25",3.5912,3.6188,3.5912,3.5912,14400.0],["1982-05-26",3.4531,3.4531,3.3978,3.3978,60400.0],["1982-05-27",3.3978,3.4254,3.3978,3.3978,19200.0],["1982-05-28",3.3978,3.3978,3.3426,3.3426,55600.0],["1982-06-01",3.2873,3.2873,3.2597,3.2597,28400.0],["1982-06-02",3.2597,3.2873,3.2597,3.2597,28000.0],["1982-06-03",3.2873,3.3149,3.2873,3.2873,37600.0],["1982-06-04",3.2321,3.2321,3.2044,3.2044,38800.0],["1982-06-07",3.1492,3.1492,3.1216,3.1216,129600.0],["1982-06-08",2.8729,2.8729,2.8177,2.8177,250800.0],["1982-06-09",2.8729,2.9006,2.8729,2.8729,334800.0],["1982-06-10",2.9282,2.9558,2.9282,2.9282,111600.0],["1982-06-11",2.9834,3.0111,2.9834,2.9834,108400.0],["1982-06-14",2.9834,3.0387,2.9834,2.9834,105600.0],["1982-06-15",3.0663,3.0939,3.0663,3.0663,50800.0],["1982-06-16",3.2044,3.2321,3.2044,3.2044,241200.0],["1982-06-17",3.1492,3.1492,3.1216,3.1216,90000.0],["1982-06-18",3.0663,3.0663,3.0387,3.0387,216800.0],["1982-06-21",3.0387,3.0663,3.0387,3.0387,46000.0],["1982-06-22",3.0387,3.0387,3.0111,3.0111,135600.0],["1982-06-23",2.9834,2.9834,2.9282,2.9282,180800.0],["1982-06-24",2.9282,2.9558,2.9282,2.9282,263600.0],["1982-06-25",2.9558,2.9834,2.9558,2.9558,210800.0],["1982-06-28",2.9558,2.9558,2.9282,2.9282,46400.0],["1982-06-29",2.9282,2.9558,2.9282,2.9282,39200.0],["1982-06-30",3.0111,3.0387,3.0111,3.0111,66800.0],["1982-07-01",3.0111,3.0111,2.9834,2.9834,60800.0],["1982-07-02",3.0111,3.0387,3.0111,3.0111,365600.0],["1982-07-06",3.0111,3.0111,2.9834,2.9834,28000.0],["1982-07-07",2.9558,2.9558,2.9006,2.9006,43600.0],["1982-07-08",2.9006,2.9006,2.8729,2.8729,29600.0],["1982-07-09",2.8729,2.9006,2.8729,2.8729,15600.0],["1982-07-12",2.8729,2.9006,2.8729,2.8729,121600.0],["1982-07-13",2.8453,2.8453,2.7901,2.7901,184000.0],["1982-07-14",2.6796,2.6796,2.6243,2.6243,74800.0],["1982-07-15",2.6243,2.6519,2.6243,2.6243,143600.0],["1982-07-16",2.6243,2.6796,2.6243,2.6243,86800.0],["1982-07-19",2.6519,2.6796,2.6519,2.6519,69600.0],["1982-07-20",2.7072,2.7348,2.7072,2.7072,72000.0],["1982-07-21",2.7072,2.7624,2.7072,2.7072,41200.0],["1982-07-22",2.7348,2.7624,2.7348,2.7348,45200.0],["1982-07-23",2.7348,2.7624,2.7348,2.7348,3200.0],["1982-07-26",2.7348,2.7624,2.7348,2.7348,64000.0],["1982-07-27",2.7901,2.8177,2.7901,2.7901,171600.0],["1982-07-28",2.7901,2.8177,2.7901,2.7901,74400.0],["1982-07-29",2.8453,2.8729,2.8453,2.8453,257600.0],["1982-07-30",2.8453,2.8729,2.8453,2.8453,53600.0],["1982-08-02",2.8453,2.8729,2.8177,2.8177,11600.0],["1982-08-03",2.8453,2.8729,2.8453,2.8453,29200.0],["1982-08-04",2.8453,2.8453,2.8177,2.8177,29600.0],["1982-08-05",2.7901,2.7901,2.7624,2.7624,115200.0],["1982-08-06",2.7624,2.7624,2.7072,2.7072,109600.0],["1982-08-09",2.5691,2.5691,2.5138,2.5138,60000.0],["1982-08-10",2.5414,2.5691,2.5414,2.5414,302800.0],["1982-08-11",2.5414,2.5691,2.5138,2.5138,82000.0],["1982-08-12",2.5414,2.5967,2.5414,2.5414,127200.0],["1982-08-13",2.5691,2.5967,2.5691,2.5691,77600.0],["1982-08-16",2.5691,2.6243,2.5691,2.5691,46800.0],["1982-08-17",2.5691,2.5967,2.5691,2.5691,100000.0],["1982-08-18",2.5691,2.5967,2.5691,2.5691,128800.0],["1982-08-19",2.5691,2.5967,2.5691,2.5691,279200.0],["1982-08-20",2.5691,2.5967,2.5414,2.5414,192800.0],["1982-08-23",2.5691,2.6243,2.5691,2.5691,152400.0],["1982-08-24",2.9558,3.0111,2.9558,2.9558,533200.0],["1982-08-25",2.9282,2.9282,2.8729,2.8729,155600.0],["1982-08-26",2.9834,3.0387,2.9834,2.9834,274400.0],["1982-08-27",3.0111,3.0387,3.0111,3.0111,576800.0],["1982-08-30",3.0111,3.0111,2.9558,2.9558,127600.0],["1982-08-31",2.9282,2.9282,2.9006,2.9006,140000.0],["1982-09-01",2.9006,2.9282,2.9006,2.9006,81200.0],["1982-09-02",2.8729,2.8729,2.8453,2.8453,103200.0],["1982-09-03",2.8453,2.8453,2.7901,2.7901,532000.0],["1982-09-07",2.7348,2.7348,2.7072,2.7072,116400.0],["1982-09-08",2.7072,2.7072,2.6796,2.6796,382800.0],["1982-09-09",2.6796,2.7072,2.6796,2.6796,24000.0],["1982-09-10",2.6796,2.7072,2.6796,2.6796,70800.0],["1982-09-13",2.9006,2.9282,2.9006,2.9006,342000.0],["1982-09-14",2.9282,2.9558,2.9282,2.9282,162000.0],["1982-09-15",3.1768,3.2044,3.1768,3.1768,360800.0],["1982-09-16",3.2321,3.2873,3.2321,3.2321,171600.0],["1982-09-17",3.2873,3.3149,3.2873,3.2873,188400.0],["1982-09-20",3.2321,3.2321,3.2044,3.2044,131600.0],["1982-09-21",3.1492,3.1492,3.0939,3.0939,71200.0],["1982-09-22",3.0663,3.0663,3.0111,3.0111,48000.0],["1982-09-23",3.0387,3.0939,3.0387,3.0387,59200.0],["1982-09-24",3.0387,3.0663,3.0387,3.0387,36400.0],["1982-09-27",3.0387,3.0387,3.0111,3.0111,61200.0],["1982-09-28",2.9282,2.9282,2.9006,2.9006,65600.0],["1982-09-29",2.9006,2.9282,2.8729,2.8729,48400.0],["1982-09-30",2.8729,2.9006,2.8729,2.8729,46400.0],["1982-10-01",2.8729,2.8729,2.8453,2.8453,29600.0],["1982-10-04",2.8453,2.8453,2.8177,2.8177,20800.0],["1982-10-05",2.8177,2.9006,2.7901,2.9006,225600.0],["1982-10-06",2.9006,2.9006,2.8729,2.8729,185600.0],["1982-10-07",2.8729,2.9006,2.8453,2.9006,230000.0],["1982-10-08",2.9006,2.9006,2.8453,2.8453,139600.0],["1982-10-11",2.8453,2.8729,2.8453,2.8453,12000.0],["1982-10-12",2.8453,2.8729,2.8177,2.8453,91600.0],["1982-10-13",2.8453,2.9834,2.8453,2.9282,1108000.0],["1982-10-14",2.9834,3.2873,2.9834,3.2321,441200.0],["1982-10-15",3.2044,3.2044,3.1216,3.1768,52000.0],["1982-10-18",3.1768,3.2044,3.1492,3.1492,107600.0],["1982-10-19",3.1492,3.2044,3.0387,3.0387,72800.0],["1982-10-20",3.0387,3.0387,3.0111,3.0387,13200.0],["1982-10-21",3.0387,3.0663,2.9006,2.9558,266800.0],["1982-10-22",2.9558,2.9834,2.9006,2.9282,72800.0],["1982-10-25",2.9006,2.9006,2.7901,2.8177,169200.0],["1982-10-26",2.8177,2.8177,2.7624,2.8177,65600.0],["1982-10-27",2.8177,2.8177,2.7901,2.8177,20400.0],["1982-10-28",2.8177,2.8177,2.7624,2.7624,70800.0],["1982-10-29",2.7624,2.7901,2.7624,2.7624,30400.0],["1982-11-01",2.7624,2.7901,2.7072,2.7072,80800.0],["1982-11-02",2.7072,2.7624,2.6519,2.7348,53600.0],["1982-11-03",2.6796,2.6796,2.6519,2.6796,20400.0],["1982-11-04",2.6796,2.8453,2.6519,2.7624,717600.0],["1982-11-05",2.7624,2.8177,2.7624,2.8177,92000.0],["1982-11-08",2.7901,2.7901,2.7072,2.7624,54400.0],["1982-11-09",2.7624,2.8453,2.7348,2.8453,122400.0],["1982-11-10",2.8453,2.8729,2.7901,2.8453,111600.0],["1982-11-11",2.8453,2.9282,2.8453,2.9282,57200.0],["1982-11-12",2.9282,3.0387,2.9282,2.9558,182000.0],["1982-11-15",2.9558,2.9834,2.9006,2.9282,104800.0],["1982-11-16",2.9282,2.9558,2.8453,2.9282,142800.0],["1982-11-17",2.9006,2.9006,2.8729,2.9006,51200.0],["1982-11-18",2.9006,2.9006,2.8177,2.8177,71600.0],["1982-11-19",2.8177,2.8453,2.8177,2.8177,45200.0],["1982-11-22",2.8177,2.8453,2.7348,2.7348,99600.0],["1982-11-23",2.7901,2.8729,2.7901,2.8177,36400.0],["1982-11-24",2.8453,2.9282,2.8453,2.9006,134800.0],["1982-11-26",2.9006,2.9282,2.9006,2.9006,31200.0],["1982-11-29",2.9006,2.9282,2.8729,2.8729,41200.0],["1982-11-30",2.8453,2.8453,2.8177,2.8453,46400.0],["1982-12-01",2.8453,2.8453,2.8177,2.8177,55600.0],["1982-12-02",2.8177,2.8453,2.7901,2.8453,47200.0],["1982-12-03",2.7901,2.7901,2.7624,2.7901,72400.0],["1982-12-06",2.7901,2.9558,2.6796,2.7348,193600.0],["1982-12-07",2.7348,2.7624,2.7072,2.7072,59200.0],["1982-12-08",2.7072,2.7072,2.6519,2.7072,203600.0],["1982-12-09",2.7072,2.7348,2.6519,2.7072,137200.0],["1982-12-10",2.7072,2.8177,2.7072,2.8177,122000.0],["1982-12-13",2.8177,2.8453,2.7624,2.7901,56000.0],["1982-12-14",2.8177,2.8453,2.8177,2.8177,86400.0],["1982-12-15",2.8177,2.8177,2.7624,2.7624,50000.0],["1982-12-16",2.7624,2.8729,2.7624,2.8177,54800.0],["1982-12-17",2.8177,2.8729,2.8177,2.8177,31200.0],["1982-12-20",2.8177,2.8453,2.7901,2.8177,113600.0],["1982-12-21",2.8177,2.8177,2.6519,2.6519,76800.0],["1982-12-22",2.6519,2.7072,2.6519,2.6519,41600.0],["1982-12-23",2.6519,2.7072,2.5967,2.6519,166000.0],["1982-12-27",2.6519,2.6519,2.5967,2.6243,47200.0],["1982-12-28",2.6243,2.6243,2.5967,2.6243,28000.0],["1982-12-29",2.6243,2.6519,2.4586,2.6243,88800.0],["1982-12-30",2.6243,2.6519,2.5967,2.6519,91600.0],["1982-12-31",2.6519,2.6519,2.6243,2.6243,20800.0],["1983-01-03",2.6243,2.6796,2.6243,2.6243,25600.0],["1983-01-04",2.6243,2.6519,2.5691,2.5967,116400.0],["1983-01-05",2.6243,2.7072,2.6243,2.6519,51200.0],["1983-01-06",2.6519,3.0387,2.6243,3.0387,131200.0],["1983-01-07",3.0387,3.0387,2.8177,2.8177,133600.0],["1983-01-10",2.8177,2.9282,2.7901,2.9006,190800.0],["1983-01-11",2.9006,2.9282,2.9006,2.9006,123600.0],["1983-01-12",2.9006,2.9558,2.9006,2.9006,229600.0],["1983-01-13",2.9006,3.2044,2.9006,3.1492,303600.0],["1983-01-14",3.1492,3.6741,3.1492,3.6464,861600.0],["1983-01-17",3.6464,3.6741,3.5083,3.5636,508400.0],["1983-01-18",3.5636,3.5636,3.4531,3.4531,366400.0],["1983-01-19",3.4531,3.4807,3.3702,3.4254,485600.0],["1983-01-20",3.4254,3.4807,3.4254,3.4531,398800.0],["1983-01-21",3.4531,3.4807,3.3978,3.4531,177200.0],["1983-01-24",3.4254,3.4254,3.3426,3.3426,290800.0],["1983-01-25",3.3426,3.3702,3.2873,3.3426,182400.0],["1983-01-26",3.3426,3.3426,2.9834,3.1216,229200.0],["1983-01-27",3.1216,3.1768,3.0663,3.1768,108800.0],["1983-01-28",3.1768,3.2597,3.1768,3.2321,104000.0],["1983-01-31",3.2321,3.3702,3.2044,3.3702,197600.0],["1983-02-01",3.3702,3.4531,3.3426,3.3702,134400.0],["1983-02-02",3.3702,3.3702,3.3149,3.3426,42000.0],["1983-02-03",3.3426,3.3978,3.3426,3.3978,207200.0],["1983-02-04",3.3978,3.3978,3.3426,3.3978,33600.0],["1983-02-07",3.3978,3.3978,3.3149,3.3149,60000.0],["1983-02-08",3.3149,3.3149,3.1768,3.1768,45200.0],["1983-02-09",3.2044,3.2597,3.2044,3.2321,20000.0],["1983-02-10",3.2321,3.2873,3.2321,3.2873,46400.0],["1983-02-11",3.2873,3.4254,3.2597,3.3978,115600.0],["1983-02-14",3.3978,3.4531,3.3978,3.3978,14000.0],["1983-02-15",3.3978,3.4807,3.3149,3.3149,100800.0],["1983-02-16",3.3149,3.3702,3.3149,3.3149,28000.0],["1983-02-17",3.3149,3.3426,3.2873,3.3149,44000.0],["1983-02-18",3.3149,3.3702,3.3149,3.3426,103600.0],["1983-02-22",3.3426,3.3426,3.1216,3.1216,88000.0],["1983-02-23",3.1216,3.2044,3.0939,3.1216,48800.0],["1983-02-24",3.1492,3.2044,3.1492,3.2044,37600.0],["1983-02-25",3.2044,3.2044,3.1492,3.2044,52000.0],["1983-02-28",3.1768,3.1768,2.9006,2.9006,80800.0],["1983-03-01",2.9006,3.0939,2.8729,2.9282,69600.0],["1983-03-02",2.9282,2.9834,2.8729,2.9834,122000.0],["1983-03-03",2.9834,3.0111,2.9282,2.9282,58800.0],["1983-03-04",2.9282,2.9834,2.9282,2.9282,51600.0],["1983-03-07",2.9282,2.9558,2.8177,2.8453,13200.0],["1983-03-08",2.8453,2.8729,2.7072,2.7072,47200.0],["1983-03-09",2.7072,2.7072,2.5414,2.7072,147600.0],["1983-03-10",2.7072,2.7348,2.6519,2.6796,70000.0],["1983-03-11",2.6796,2.7072,2.6519,2.6796,48800.0],["1983-03-14",2.6796,2.7072,2.6519,2.7072,42800.0],["1983-03-15",2.7072,2.7072,2.6519,2.6519,22400.0],["1983-03-16",2.6519,2.6796,2.6243,2.6519,105600.0],["1983-03-17",2.6243,2.6243,2.431,2.4586,80000.0],["1983-03-18",2.431,2.431,2.3757,2.4033,67600.0],["1983-03-21",2.4033,2.4033,2.3481,2.3481,56400.0],["1983-03-22",2.3481,2.3757,2.2652,2.3205,82000.0],["1983-03-23",2.3205,2.3481,2.2376,2.3481,108400.0],["1983-03-24",2.3481,2.4862,2.2652,2.4862,148400.0],["1983-03-25",2.4586,2.4586,2.3757,2.4033,92400.0],["1983-03-28",2.4033,2.4033,2.3205,2.3205,52800.0],["1983-03-29",2.3205,2.3481,2.2652,2.2928,37600.0],["1983-03-30",2.2928,2.4862,2.2928,2.4586,110000.0],["1983-03-31",2.4586,2.6243,2.4586,2.6243,99600.0],["1983-04-04",2.6243,2.7072,2.6243,2.6796,102800.0],["1983-04-05",2.6796,2.7348,2.6519,2.7072,123200.0],["1983-04-06",2.7072,2.7072,2.6519,2.6796,69200.0],["1983-04-07",2.6796,2.7072,2.6243,2.6519,64000.0],["1983-04-08",2.6519,2.6796,2.6519,2.6519,18400.0],["1983-04-11",2.6519,2.6796,2.6519,2.6519,44800.0],["1983-04-12",2.6519,2.6519,2.6243,2.6243,41600.0],["1983-04-13",2.6243,2.6519,2.5967,2.5967,36000.0],["1983-04-14",2.5967,2.5967,2.5691,2.5691,17200.0],["1983-04-15",2.5691,2.5967,2.5138,2.5691,13600.0],["1983-04-18",2.5414,2.5414,2.5138,2.5138,9600.0],["1983-04-19",2.5138,2.5691,2.3481,2.3481,58400.0],["1983-04-20",2.3481,2.3757,2.3205,2.3481,67600.0],["1983-04-21",2.3481,2.4586,2.3481,2.431,116400.0],["1983-04-22",2.431,2.5691,2.4033,2.431,99200.0],["1983-04-25",2.4862,2.5967,2.4862,2.5138,116400.0],["1983-04-26",2.5138,2.6243,2.5138,2.5967,108400.0],["1983-04-27",2.6519,2.8177,2.6519,2.7348,202400.0],["1983-04-28",2.7348,2.8177,2.7348,2.7901,111200.0],["1983-04-29",2.7901,2.8177,2.7624,2.7624,51600.0],["1983-05-02",2.7624,2.8177,2.7624,2.7624,42800.0],["1983-05-03",2.7624,2.7901,2.7348,2.7348,64800.0],["1983-05-04",2.7348,2.8729,2.7348,2.8453,191200.0],["1983-05-05",2.8453,2.9282,2.8177,2.9006,19200.0],["1983-05-06",2.9006,2.9006,2.8729,2.9006,24000.0],["1983-05-09",2.9006,2.9006,2.8729,2.8729,88800.0],["1983-05-10",2.8729,2.9006,2.8177,2.8729,31200.0],["1983-05-11",2.8729,2.8729,2.8177,2.8177,18000.0],["1983-05-12",2.8177,2.8729,2.8177,2.8177,3600.0],["1983-05-13",2.8177,2.8453,2.7901,2.8453,17200.0],["1983-05-16",2.8453,2.8453,2.7624,2.8177,74800.0],["1983-05-17",2.8177,2.8177,2.7348,2.7624,86800.0],["1983-05-18",2.7624,2.8177,2.7072,2.7901,52400.0],["1983-05-19",2.7901,2.7901,2.7348,2.7624,54400.0],["1983-05-20",2.7624,2.8177,2.7348,2.7901,130000.0],["1983-05-23",2.7901,2.7901,2.7348,2.7901,92000.0],["1983-05-24",2.7901,2.8729,2.7901,2.8177,209600.0],["1983-05-25",2.8177,2.9282,2.7901,2.8453,282800.0],["1983-05-26",2.8453,2.8453,2.7901,2.8177,60400.0],["1983-05-27",2.8177,2.8177,2.7072,2.7624,62400.0],["1983-05-31",2.7624,2.7624,2.5967,2.6519,98000.0],["1983-06-01",2.6519,2.6519,2.5967,2.6519,21600.0],["1983-06-02",2.6243,2.6243,2.5414,2.5691,77200.0],["1983-06-03",2.5691,2.5691,2.3757,2.3757,95200.0],["1983-06-06",2.3757,2.3757,2.21,2.3481,226800.0],["1983-06-07",2.3481,2.3481,2.2928,2.2928,82400.0],["1983-06-08",2.2928,2.3205,2.2652,2.2652,79600.0],["1983-06-09",2.2652,2.2928,2.2376,2.2652,166400.0],["1983-06-10",2.2652,2.2652,2.21,2.2376,111600.0],["1983-06-13",2.2376,2.2376,2.21,2.2376,328800.0],["1983-06-14",2.2376,2.2376,2.21,2.21,71200.0],["1983-06-15",2.21,2.2376,2.21,2.2376,52400.0],["1983-06-16",2.2376,2.2376,2.21,2.2376,84800.0],["1983-06-17",2.2652,2.4033,2.2652,2.4033,146400.0],["1983-06-20",2.4033,2.4862,2.3757,2.4862,87600.0],["1983-06-21",2.4862,2.6796,2.431,2.5691,241200.0],["1983-06-22",2.5691,2.5967,2.5414,2.5967,136800.0],["1983-06-23",2.5967,2.5967,2.4033,2.4586,259600.0],["1983-06-24",2.4586,2.4862,2.4033,2.4586,109200.0],["1983-06-27",2.4586,2.4586,2.431,2.431,184000.0],["1983-06-28",2.431,2.4586,2.3481,2.4033,132000.0],["1983-06-29",2.4033,2.4033,2.3481,2.3757,42000.0],["1983-06-30",2.3757,2.431,2.3757,2.4033,107600.0],["1983-07-01",2.4033,2.431,2.3757,2.431,101200.0],["1983-07-05",2.431,2.4586,2.3757,2.431,56400.0],["1983-07-06",2.431,2.5691,2.431,2.5138,214000.0],["1983-07-07",2.5414,2.5967,2.5414,2.5414,76400.0],["1983-07-08",2.5414,2.5967,2.5414,2.5691,69600.0],["1983-07-11",2.5691,2.5967,2.5691,2.5967,91200.0],["1983-07-12",2.5967,2.7901,2.5414,2.5414,70400.0],["1983-07-13",2.5414,2.5414,2.5138,2.5138,20800.0],["1983-07-14",2.5138,2.5414,2.4862,2.4862,15600.0],["1983-07-15",2.4862,2.5414,2.431,2.4862,35600.0],["1983-07-18",2.4862,2.4862,2.4033,2.4586,420400.0],["1983-07-19",2.4586,2.4586,2.4033,2.4033,108000.0],["1983-07-20",2.4033,2.431,2.4033,2.431,58800.0],["1983-07-21",2.431,2.431,2.3205,2.3205,118800.0],["1983-07-22",2.3205,2.3205,2.2928,2.3205,48000.0],["1983-07-25",2.3205,2.3205,2.2652,2.2928,48400.0],["1983-07-26",2.2928,2.3205,2.2928,2.2928,21200.0],["1983-07-27",2.2928,2.3205,2.2376,2.2376,67600.0],["1983-07-28",2.2376,2.2652,2.1823,2.1823,77200.0],["1983-07-29",2.1823,2.2376,2.1823,2.2376,27600.0],["1983-08-01",2.21,2.21,2.0995,2.1547,37200.0],["1983-08-02",2.1547,2.1547,2.0995,2.0995,38800.0],["1983-08-03",2.0995,2.1547,2.0718,2.1547,58800.0],["1983-08-04",2.1547,2.1547,1.989,1.989,100000.0],["1983-08-05",1.989,1.989,1.9613,1.989,26800.0],["1983-08-08",1.989,1.989,1.9613,1.989,73200.0],["1983-08-09",1.989,1.989,1.9613,1.9613,79600.0],["1983-08-10",1.9613,1.989,1.9337,1.9337,32000.0],["1983-08-11",1.9337,1.9337,1.8785,1.9061,32800.0],["1983-08-12",1.9061,1.9613,1.8785,1.9613,137600.0],["1983-08-15",1.9613,2.0166,1.9337,1.989,324800.0],["1983-08-16",1.989,2.0995,1.989,2.0442,486400.0],["1983-08-17",2.0442,2.2376,2.0442,2.2376,1243600.0],["1983-08-18",2.2928,2.5691,2.2928,2.5138,577600.0],["1983-08-19",2.5138,2.5414,2.4586,2.4586,32400.0],["1983-08-22",2.4586,2.4586,2.3481,2.4033,109600.0],["1983-08-23",2.4033,2.4586,2.4033,2.431,150800.0],["1983-08-24",2.431,2.431,2.3481,2.4033,182800.0],["1983-08-25",2.4033,2.4033,2.3481,2.4033,19600.0],["1983-08-26",2.4033,2.431,2.4033,2.4033,41600.0],["1983-08-29",2.4033,2.4033,2.3757,2.4033,26800.0],["1983-08-30",2.4033,2.431,2.3757,2.431,88000.0],["1983-08-31",2.4033,2.4033,2.3757,2.4033,37200.0],["1983-09-01",2.4033,2.4033,2.3757,2.3757,140000.0],["1983-09-02",2.3757,2.4033,2.3757,2.3757,225200.0],["1983-09-06",2.3757,2.4033,2.3481,2.3757,114800.0],["1983-09-07",2.4033,2.4586,2.4033,2.4586,253200.0],["1983-09-08",2.4586,2.5967,2.431,2.5691,378400.0],["1983-09-09",2.5691,2.5967,2.3757,2.431,324800.0],["1983-09-12",2.431,2.431,2.21,2.2652,166400.0],["1983-09-13",2.2652,2.2928,2.21,2.2376,82800.0],["1983-09-14",2.2376,2.2376,2.21,2.21,26800.0],["1983-09-15",2.21,2.21,2.1547,2.1547,8000.0],["1983-09-16",2.1547,2.1823,1.989,2.0995,94800.0],["1983-09-19",2.0995,2.1271,2.0718,2.0995,65200.0],["1983-09-20",2.0995,2.0995,2.0442,2.0442,53200.0],["1983-09-21",2.0442,2.0718,2.0166,2.0718,29200.0],["1983-09-22",2.0718,2.0995,2.0442,2.0718,48000.0],["1983-09-23",2.0718,2.0995,2.0166,2.0718,47600.0],["1983-09-26",2.0718,2.0718,1.989,2.0166,57200.0],["1983-09-27",2.0166,2.0442,1.9613,2.0442,37200.0],["1983-09-28",2.0442,2.0442,1.989,2.0166,32400.0],["1983-09-29",2.0166,2.0166,1.9061,1.9061,122000.0],["1983-09-30",1.9061,1.9337,1.9061,1.9337,69200.0],["1983-10-03",1.9337,1.9337,1.9061,1.9061,25600.0],["1983-10-04",1.9061,1.9337,1.9061,1.9061,62000.0],["1983-10-05",1.9061,1.9337,1.8785,1.9337,34800.0],["1983-10-06",1.9337,1.9337,1.8785,1.9061,16800.0],["1983-10-07",1.9061,1.9061,1.8508,1.8785,34400.0],["1983-10-10",1.8785,1.8785,1.8508,1.8785,32400.0],["1983-10-11",1.8785,1.9061,1.8508,1.8785,83200.0],["1983-10-12",1.8785,1.9061,1.8785,1.8785,60400.0],["1983-10-13",1.8785,1.9061,1.8785,1.8785,10400.0],["1983-10-14",1.8785,1.9061,1.768,1.8508,610800.0],["1983-10-17",1.8232,1.8232,1.6022,1.6575,125200.0],["1983-10-18",1.6575,1.6575,1.5193,1.5746,264400.0],["1983-10-19",1.5746,1.6851,1.547,1.6298,147200.0],["1983-10-20",1.6298,1.7403,1.6298,1.7403,206400.0],["1983-10-21",1.7403,1.8232,1.7403,1.7403,243200.0],["1983-10-24",1.7403,1.7403,1.6575,1.6851,42400.0],["1983-10-25",1.6851,1.7127,1.6298,1.6298,56400.0],["1983-10-26",1.6298,1.6575,1.6022,1.6575,77600.0],["1983-10-27",1.6575,1.6851,1.6022,1.6022,45200.0],["1983-10-28",1.6022,1.7127,1.6022,1.6298,99600.0],["1983-10-31",1.6298,1.6298,1.6022,1.6298,58000.0],["1983-11-01",1.6298,1.6298,1.6022,1.6298,30400.0],["1983-11-02",1.6298,1.6298,1.4917,1.547,103200.0],["1983-11-03",1.547,1.547,1.4641,1.4641,72000.0],["1983-11-04",1.4641,1.4917,1.326,1.3536,139200.0],["1983-11-07",1.3536,1.4917,1.326,1.4641,132000.0],["1983-11-08",1.4641,1.547,1.4365,1.4641,195600.0],["1983-11-09",1.4641,1.5193,1.4641,1.4917,56400.0],["1983-11-10",1.4917,1.5193,1.4641,1.5193,50400.0],["1983-11-11",1.4917,1.4917,1.4365,1.4641,270400.0],["1983-11-14",1.4641,1.4917,1.4365,1.4365,54000.0],["1983-11-15",1.4365,1.4641,1.4365,1.4641,34400.0],["1983-11-16",1.4641,1.4641,1.4365,1.4365,94000.0],["1983-11-17",1.4365,1.4641,1.4088,1.4365,46400.0],["1983-11-18",1.4365,1.4365,1.3536,1.3536,271600.0],["1983-11-21",1.3536,1.4088,1.3536,1.3812,50800.0],["1983-11-22",1.3812,1.4088,1.3536,1.3812,96000.0],["1983-11-23",1.3812,1.3812,1.326,1.3812,36800.0],["1983-11-25",1.3812,1.4365,1.3536,1.3812,204800.0],["1983-11-28",1.3812,1.4088,1.3536,1.4088,92800.0],["1983-11-29",1.4088,1.4365,1.3812,1.4365,118400.0],["1983-11-30",1.4365,1.4641,1.3812,1.4641,25200.0],["1983-12-01",1.4641,1.4641,1.4088,1.4641,83200.0],["1983-12-02",1.4641,1.4917,1.4365,1.4365,63600.0],["1983-12-05",1.4365,1.4917,1.4365,1.4365,24800.0],["1983-12-06",1.4365,1.4917,1.4365,1.4917,133600.0],["1983-12-07",1.4917,1.547,1.4641,1.5193,98400.0],["1983-12-08",1.5193,1.6575,1.4917,1.6022,144800.0],["1983-12-09",1.6022,1.6575,1.6022,1.6022,84000.0],["1983-12-12",1.6022,1.6575,1.6022,1.6022,17600.0],["1983-12-13",1.6298,1.6851,1.6298,1.6575,221600.0],["1983-12-14",1.6575,1.6575,1.6298,1.6298,187600.0],["1983-12-15",1.6298,1.6851,1.6022,1.6022,200400.0],["1983-12-16",1.6022,1.6851,1.547,1.5746,86800.0],["1983-12-19",1.5746,1.5746,1.4641,1.4641,86800.0],["1983-12-20",1.4641,1.4917,1.4365,1.4641,101200.0],["1983-12-21",1.4641,1.4917,1.4641,1.4641,83200.0],["1983-12-22",1.4641,1.4917,1.4641,1.4641,126400.0],["1983-12-23",1.4641,1.4917,1.4641,1.4641,101200.0],["1983-12-27",1.4641,1.4917,1.4641,1.4641,94800.0],["1983-12-28",1.4641,1.4917,1.3812,1.4088,163600.0],["1983-12-29",1.4088,1.4365,1.326,1.3812,106800.0],["1983-12-30",1.3812,1.4088,1.3536,1.3812,349200.0],["1984-01-03",1.3812,1.4088,1.3812,1.3812,29200.0],["1984-01-04",1.3812,1.4365,1.3536,1.4365,54000.0],["1984-01-05",1.4365,1.4365,1.3812,1.3812,118400.0],["1984-01-06",1.3812,1.4365,1.3812,1.4365,26800.0],["1984-01-09",1.4365,1.4365,1.3812,1.4088,46000.0],["1984-01-10",1.4088,1.4088,1.3812,1.3812,124000.0],["1984-01-11",1.3812,1.4088,1.3812,1.4088,22400.0],["1984-01-12",1.4088,1.4088,1.3812,1.4088,109200.0],["1984-01-13",1.4088,1.4088,1.326,1.3536,100400.0],["1984-01-16",1.3536,1.3812,1.326,1.3812,30800.0],["1984-01-17",1.3812,1.3812,1.326,1.3812,45200.0],["1984-01-18",1.3812,1.3812,1.3536,1.3536,48400.0],["1984-01-19",1.3536,1.3812,1.3536,1.3536,41200.0],["1984-01-20",1.3536,1.3812,1.3536,1.3812,43200.0],["1984-01-23",1.3812,1.3812,1.3536,1.3536,5600.0],["1984-01-24",1.3536,1.3812,1.2707,1.2983,106000.0],["1984-01-25",1.2983,1.2983,1.2431,1.2431,72400.0],["1984-01-26",1.2431,1.2983,1.1879,1.2431,26800.0],["1984-01-27",1.2431,1.2707,1.2431,1.2707,89200.0],["1984-01-30",1.2707,1.2983,1.2431,1.2983,49600.0],["1984-01-31",1.2707,1.2707,1.1326,1.1326,52800.0],["1984-02-01",1.1326,1.2155,1.1326,1.1879,23600.0],["1984-02-02",1.1879,1.326,1.1879,1.326,154000.0],["1984-02-03",1.326,1.326,1.2983,1.326,262800.0],["1984-02-06",1.326,1.326,1.2983,1.326,76000.0],["1984-02-07",1.326,1.3536,1.2983,1.3536,122800.0],["1984-02-08",1.3536,1.4088,1.2983,1.4088,140400.0],["1984-02-09",1.4088,1.5746,1.4088,1.547,178800.0],["1984-02-10",1.547,1.5746,1.5193,1.5746,91200.0],["1984-02-13",1.5746,1.6575,1.547,1.5746,128400.0],["1984-02-14",1.5746,1.6575,1.547,1.6575,65200.0],["1984-02-15",1.6575,1.7127,1.6298,1.6851,59200.0],["1984-02-16",1.6851,1.6851,1.5746,1.6298,65600.0],["1984-02-17",1.6298,1.6298,1.5746,1.6298,57600.0],["1984-02-21",1.6298,1.6575,1.6022,1.6022,41600.0],["1984-02-22",1.6022,1.6298,1.6022,1.6298,66800.0],["1984-02-23",1.6022,1.6022,1.5746,1.6022,68800.0],["1984-02-24",1.6022,1.6022,1.547,1.5746,66800.0],["1984-02-27",1.5746,1.5746,1.547,1.547,32800.0],["1984-02-28",1.547,1.5746,1.547,1.5746,7600.0],["1984-02-29",1.5746,1.5746,1.4917,1.4917,10800.0],["1984-03-01",1.5193,1.5746,1.5193,1.5193,55600.0],["1984-03-02",1.5193,1.5746,1.5193,1.5746,39600.0],["1984-03-05",1.5746,1.5746,1.5193,1.547,10400.0],["1984-03-06",1.5193,1.5193,1.5193,1.5193,1600.0],["1984-03-07",1.5193,1.5746,1.4641,1.4641,32400.0],["1984-03-08",1.4641,1.5193,1.4641,1.5193,51600.0],["1984-03-09",1.5193,1.5193,1.5193,1.5193,2800.0],["1984-03-12",1.5193,1.5193,1.4088,1.5193,377600.0],["1984-03-13",1.5193,1.547,1.4917,1.547,13600.0],["1984-03-14",1.547,1.547,1.4917,1.5193,81200.0],["1984-03-15",1.5193,1.547,1.5193,1.5193,78000.0],["1984-03-16",1.5193,1.547,1.5193,1.5193,35600.0],["1984-03-19",1.5193,1.547,1.5193,1.547,20800.0],["1984-03-20",1.547,1.547,1.5193,1.5193,31200.0],["1984-03-21",1.5193,1.6575,1.5193,1.6298,120400.0],["1984-03-22",1.6298,1.7127,1.6298,1.7127,89600.0],["1984-03-23",1.7127,1.9061,1.7127,1.8785,156000.0],["1984-03-26",1.8785,1.9337,1.8785,1.9337,74000.0],["1984-03-27",1.9337,1.9337,1.8508,1.8508,50400.0],["1984-03-28",1.8508,1.8785,1.7956,1.8508,25200.0],["1984-03-29",1.8508,1.8785,1.8508,1.8508,35200.0],["1984-03-30",1.8508,1.8785,1.8508,1.8508,20000.0],["1984-04-02",1.8508,1.9613,1.8508,1.8508,44400.0],["1984-04-03",1.8508,1.8785,1.7403,1.7403,45600.0],["1984-04-04",1.7403,1.8232,1.7403,1.768,57600.0],["1984-04-05",1.768,1.768,1.768,1.768,5600.0],["1984-04-06",1.768,1.7956,1.7403,1.7403,50000.0],["1984-04-09",1.7403,1.7403,1.7403,1.7403,11200.0],["1984-04-10",1.7403,1.768,1.7127,1.768,155600.0],["1984-04-11",1.7127,1.7127,1.6575,1.7127,11200.0],["1984-04-12",1.7127,1.7127,1.6298,1.6851,57200.0],["1984-04-13",1.6851,1.6851,1.6575,1.6851,14800.0],["1984-04-16",1.6851,1.7127,1.6575,1.7127,82400.0],["1984-04-17",1.7127,1.7403,1.7127,1.7127,64000.0],["1984-04-18",1.7127,1.768,1.7127,1.7127,65600.0],["1984-04-19",1.7127,1.7403,1.7127,1.7403,4800.0],["1984-04-23",1.7403,1.7403,1.7127,1.7127,28000.0],["1984-04-24",1.7127,1.7403,1.7127,1.7127,42800.0],["1984-04-25",1.7127,1.7403,1.6575,1.6851,74800.0],["1984-04-26",1.6851,1.6851,1.6575,1.6851,41200.0],["1984-04-27",1.6851,1.6851,1.6575,1.6851,12000.0],["1984-04-30",1.6575,1.6575,1.6022,1.6575,32400.0],["1984-05-01",1.6575,1.6851,1.6575,1.6575,10000.0],["1984-05-02",1.6575,1.6851,1.6575,1.6575,44400.0],["1984-05-03",1.6575,1.6575,1.6575,1.6575,14400.0],["1984-05-04",1.6575,1.6575,1.6298,1.6298,7200.0],["1984-05-07",1.6298,1.6851,1.6298,1.6298,28000.0],["1984-05-08",1.6298,1.6575,1.6298,1.6575,20400.0],["1984-05-09",1.6575,1.6575,1.6298,1.6298,32000.0],["1984-05-10",1.6298,1.6575,1.6298,1.6298,13600.0],["1984-05-11",1.6298,1.6575,1.6298,1.6575,33600.0],["1984-05-14",1.6298,1.6298,1.6022,1.6022,106400.0],["1984-05-15",1.6022,1.6298,1.4917,1.4917,36000.0],["1984-05-16",1.4917,1.4917,1.4641,1.4917,56000.0],["1984-05-17",1.4917,1.4917,1.4365,1.4365,188400.0],["1984-05-18",1.4365,1.4641,1.4088,1.4365,198400.0],["1984-05-21",1.4365,1.4641,1.4088,1.4641,138400.0],["1984-05-22",1.4088,1.4088,1.4088,1.4088,35200.0],["1984-05-23",1.4088,1.4641,1.4088,1.4088,10400.0],["1984-05-24",1.4088,1.4641,1.4088,1.4088,33600.0],["1984-05-25",1.4365,1.4641,1.4365,1.4641,10000.0],["1984-05-29",1.4641,1.4641,1.3536,1.4365,129600.0],["1984-05-30",1.4365,1.4641,1.3812,1.4088,778400.0],["1984-05-31",1.4088,1.4641,1.4088,1.4088,73200.0],["1984-06-01",1.4088,1.4365,1.4088,1.4088,18400.0],["1984-06-04",1.4088,1.4365,1.4088,1.4088,136400.0],["1984-06-05",1.4088,1.4365,1.3812,1.4365,118800.0],["1984-06-06",1.4365,1.4365,1.4088,1.4088,38400.0],["1984-06-07",1.4088,1.4365,1.4088,1.4088,31200.0],["1984-06-08",1.4088,1.4365,1.4088,1.4088,39200.0],["1984-06-11",1.4088,1.4365,1.4088,1.4088,33600.0],["1984-06-12",1.4088,1.4088,1.3812,1.4088,10000.0],["1984-06-13",1.3812,1.3812,1.326,1.326,76400.0],["1984-06-14",1.326,1.3536,1.326,1.326,219600.0],["1984-06-15",1.326,1.3536,1.2707,1.326,69200.0],["1984-06-18",1.2707,1.2707,1.2707,1.2707,1600.0],["1984-06-19",1.2707,1.2983,1.2707,1.2983,30800.0],["1984-06-20",1.2707,1.2707,1.2707,1.2707,400.0],["1984-06-21",1.2707,1.326,1.2707,1.2983,46800.0],["1984-06-22",1.2983,1.2983,1.2431,1.2431,17200.0],["1984-06-25",1.2431,1.2707,1.1879,1.1879,48400.0],["1984-06-26",1.1879,1.2155,1.1602,1.1602,34000.0],["1984-06-27",1.1602,1.2431,1.1602,1.1602,12000.0],["1984-06-28",1.1602,1.1879,1.105,1.1602,52400.0],["1984-06-29",1.1602,1.1602,1.0497,1.0774,28800.0],["1984-07-02",1.0774,1.105,1.0497,1.0497,16000.0],["1984-07-03",1.0497,1.0497,0.884,0.884,122000.0],["1984-07-05",0.884,0.9116,0.8287,0.884,83600.0],["1984-07-06",0.884,0.884,0.8287,0.884,114000.0],["1984-07-09",0.884,0.884,0.8287,0.884,82000.0],["1984-07-10",0.884,0.9669,0.8564,0.9116,77200.0],["1984-07-11",0.9116,0.9116,0.8564,0.884,20800.0],["1984-07-12",0.884,0.9116,0.884,0.9116,84000.0],["1984-07-13",0.9392,1.0221,0.9392,1.0221,81200.0],["1984-07-16",1.0221,1.0774,0.9945,1.0497,55200.0],["1984-07-17",1.0774,1.1879,1.0774,1.1602,119600.0],["1984-07-18",1.1879,1.2707,1.1879,1.1879,54400.0],["1984-07-19",1.1879,1.2155,1.1879,1.2155,59600.0],["1984-07-20",1.2155,1.2431,1.1879,1.1879,29600.0],["1984-07-23",1.1879,1.2431,1.1879,1.1879,14400.0],["1984-07-24",1.1879,1.1879,1.1879,1.1879,0.0],["1984-07-25",1.1879,1.1879,1.1602,1.1879,74800.0],["1984-07-26",1.1879,1.2155,1.1326,1.1326,19200.0],["1984-07-27",1.1326,1.1879,1.1326,1.1326,60800.0],["1984-07-30",1.1326,1.1602,1.0497,1.105,30000.0],["1984-07-31",1.0497,1.0497,0.9669,0.9945,69600.0],["1984-08-01",0.9945,1.0774,0.9669,1.0221,77600.0],["1984-08-02",1.0221,1.0221,0.9945,0.9945,25600.0],["1984-08-03",0.9945,1.0497,0.9945,0.9945,20400.0],["1984-08-06",0.9945,1.0221,0.9669,1.0221,33200.0],["1984-08-07",0.9945,0.9945,0.9116,0.9669,12400.0],["1984-08-08",0.9392,0.9392,0.9116,0.9392,22800.0],["1984-08-09",0.9392,0.9392,0.9116,0.9116,512800.0],["1984-08-10",0.9116,0.9392,0.9116,0.9392,46000.0],["1984-08-13",0.9392,0.9392,0.9116,0.9116,34400.0],["1984-08-14",0.9116,0.9669,0.9116,0.9392,165600.0],["1984-08-15",0.9392,0.9669,0.9392,0.9669,42400.0],["1984-08-16",0.9669,0.9669,0.9392,0.9392,26800.0],["1984-08-17",0.9392,0.9669,0.9116,0.9669,18800.0],["1984-08-20",0.9669,0.9669,0.9392,0.9669,37200.0],["1984-08-21",0.9669,0.9669,0.9392,0.9669,24000.0],["1984-08-22",0.9669,0.9669,0.9392,0.9392,83600.0],["1984-08-23",0.9392,0.9669,0.9392,0.9669,20000.0],["1984-08-24",0.9669,0.9945,0.9392,0.9945,414800.0],["1984-08-27",0.9945,0.9945,0.9392,0.9945,25600.0],["1984-08-28",0.9945,0.9945,0.9392,0.9945,63200.0],["1984-08-29",0.9945,1.0497,0.9669,1.0497,572000.0],["1984-08-30",1.0497,1.105,0.9945,1.105,56400.0],["1984-08-31",1.105,1.105,1.105,1.105,20400.0],["1984-09-04",1.105,1.105,1.0497,1.105,59200.0],["1984-09-05",1.105,1.1602,1.0774,1.1602,156800.0],["1984-09-06",1.1602,1.1602,1.1326,1.1326,61600.0],["1984-09-07",1.1326,1.1879,1.1326,1.1879,35200.0],["1984-09-10",1.1879,1.1879,1.1326,1.1879,33200.0],["1984-09-11",1.1879,1.1879,1.1602,1.1602,22400.0],["1984-09-12",1.1602,1.1879,1.1602,1.1602,24800.0],["1984-09-13",1.1602,1.1602,1.1602,1.1602,42400.0],["1984-09-14",1.1602,1.2155,1.1602,1.1602,101200.0],["1984-09-17",1.1602,1.1602,1.1602,1.1602,6000.0],["1984-09-18",1.1602,1.1879,1.1602,1.1879,11600.0],["1984-09-19",1.1879,1.1879,1.1602,1.1602,116400.0],["1984-09-20",1.1602,1.1602,1.1602,1.1602,71200.0],["1984-09-21",1.1602,1.1879,1.1326,1.1602,74400.0],["1984-09-24",1.1326,1.1326,1.105,1.105,68000.0],["1984-09-25",1.105,1.1326,1.105,1.1326,44400.0],["1984-09-26",1.1326,1.1326,1.0774,1.0774,54000.0],["1984-09-27",1.0774,1.105,1.0774,1.105,4000.0],["1984-09-28",1.0774,1.0774,1.0774,1.0774,8000.0],["1984-10-01",1.1326,1.1326,1.1326,1.1326,1200.0],["1984-10-02",1.1326,1.1326,1.0774,1.0774,28800.0],["1984-10-03",1.0774,1.105,1.0774,1.0774,26400.0],["1984-10-04",1.0774,1.105,1.0774,1.0774,18000.0],["1984-10-05",1.0774,1.105,1.0774,1.105,24000.0],["1984-10-08",1.105,1.105,1.0774,1.0774,22800.0],["1984-10-09",1.0774,1.105,1.0497,1.0497,55200.0],["1984-10-10",1.0497,1.0497,1.0497,1.0497,8000.0],["1984-10-11",1.0497,1.0497,1.0221,1.0221,107200.0],["1984-10-12",1.0221,1.0221,0.9945,0.9945,12800.0],["1984-10-15",0.9945,1.0221,0.9945,0.9945,33600.0],["1984-10-16",0.9945,0.9945,0.9945,0.9945,8400.0],["1984-10-17",0.9945,1.0221,0.9945,1.0221,24400.0],["1984-10-18",1.0221,1.0221,0.9392,0.9945,92800.0],["1984-10-19",0.9392,0.9392,0.884,0.884,102400.0],["1984-10-22",0.884,0.9392,0.884,0.9116,30000.0],["1984-10-23",0.9116,0.9116,0.8287,0.8564,76000.0],["1984-10-24",0.8564,0.884,0.8287,0.8287,224400.0],["1984-10-25",0.884,0.884,0.884,0.884,4400.0],["1984-10-26",0.884,0.884,0.8287,0.8287,5200.0],["1984-10-29",0.8287,0.884,0.8287,0.884,13200.0],["1984-10-30",0.884,0.884,0.8287,0.8564,26400.0],["1984-10-31",0.8564,0.8564,0.8287,0.8287,18800.0],["1984-11-01",0.8287,0.8287,0.7735,0.8011,112400.0],["1984-11-02",0.8011,0.8287,0.7735,0.8011,443600.0],["1984-11-05",0.8011,0.8287,0.8011,0.8287,101200.0],["1984-11-06",0.8011,0.8011,0.7735,0.7735,14000.0],["1984-11-07",0.7735,0.8011,0.7735,0.7735,37200.0],["1984-11-08",0.8011,0.8564,0.8011,0.8564,293600.0],["1984-11-09",0.8564,1.0774,0.8011,1.0497,376800.0],["1984-11-12",1.0497,1.0497,0.9669,0.9669,119200.0],["1984-11-13",0.9669,1.0221,0.9669,0.9945,34400.0],["1984-11-14",0.9669,0.9669,0.9392,0.9392,11200.0],["1984-11-15",0.9392,0.9669,0.9116,0.9392,30800.0],["1984-11-16",0.9116,0.9116,0.884,0.884,30400.0],["1984-11-19",0.884,0.9116,0.8564,0.884,20400.0],["1984-11-20",0.884,0.9116,0.8564,0.8564,56000.0],["1984-11-21",0.8564,0.9116,0.8564,0.8564,20800.0],["1984-11-23",0.8564,0.884,0.8564,0.8564,20400.0],["1984-11-26",0.8564,0.884,0.8564,0.8564,54000.0],["1984-11-27",0.8564,0.8564,0.8011,0.8287,72400.0],["1984-11-28",0.8287,0.8287,0.7459,0.7459,72000.0],["1984-11-29",0.7459,0.8011,0.7459,0.7735,77200.0],["1984-11-30",0.7735,0.8011,0.7459,0.8011,38800.0],["1984-12-03",0.8011,0.8011,0.7735,0.8011,10800.0],["1984-12-04",0.8011,0.8564,0.7735,0.8287,64800.0],["1984-12-05",0.8287,0.8564,0.8287,0.8287,111600.0],["1984-12-06",0.8287,0.8287,0.8011,0.8011,45600.0],["1984-12-07",0.8011,0.8287,0.8011,0.8287,31200.0],["1984-12-10",0.8287,0.8287,0.8011,0.8287,35200.0],["1984-12-11",0.8287,0.8564,0.8011,0.8011,340000.0],["1984-12-12",0.8011,0.8287,0.7735,0.8287,199600.0],["1984-12-13",0.8287,0.8287,0.7735,0.8011,59600.0],["1984-12-14",0.8011,0.8287,0.7735,0.8287,92400.0],["1984-12-17",0.8287,0.8287,0.7735,0.8011,138000.0],["1984-12-18",0.8011,0.8287,0.8011,0.8011,48000.0],["1984-12-19",0.8011,0.8287,0.8011,0.8287,116000.0],["1984-12-20",0.8287,0.8287,0.8011,0.8287,155200.0],["1984-12-21",0.8287,0.8287,0.8011,0.8011,235600.0],["1984-12-24",0.8011,0.8287,0.8011,0.8287,20800.0],["1984-12-26",0.8287,0.8287,0.7735,0.8011,96400.0],["1984-12-27",0.8011,0.8287,0.8011,0.8011,86000.0],["1984-12-28",0.8011,0.8287,0.8011,0.8011,47200.0],["1984-12-31",0.8011,0.8287,0.8011,0.8011,106800.0],["1985-01-02",0.8011,0.8287,0.8011,0.8287,95600.0],["1985-01-03",0.8011,0.8011,0.7735,0.7735,69200.0],["1985-01-04",0.7735,0.8011,0.7735,0.8011,14000.0],["1985-01-07",0.8011,0.8011,0.7459,0.7459,8800.0],["1985-01-08",0.7459,0.8011,0.7459,0.7459,41200.0],["1985-01-09",0.7459,0.7459,0.6077,0.6906,625600.0],["1985-01-10",0.6906,0.7182,0.6906,0.7182,13600.0],["1985-01-11",0.7182,0.7182,0.663,0.6906,89600.0],["1985-01-14",0.6906,0.7182,0.663,0.7182,46000.0],["1985-01-15",0.7182,0.7182,0.6906,0.7182,89200.0],["1985-01-16",0.7182,0.8287,0.6906,0.8287,173200.0],["1985-01-17",0.8287,1.0221,0.8287,0.9669,313200.0],["1985-01-18",0.9669,0.9945,0.9116,0.9392,156000.0],["1985-01-21",0.9392,0.9669,0.9116,0.9392,115200.0],["1985-01-22",0.9392,0.9669,0.884,0.9116,118800.0],["1985-01-23",0.8564,0.8564,0.8564,0.8564,20000.0],["1985-01-24",0.8564,0.884,0.8564,0.8564,16400.0],["1985-01-25",0.8564,0.884,0.8287,0.8564,58800.0],["1985-01-28",0.8564,0.8564,0.8287,0.8564,18800.0],["1985-01-29",0.8564,0.8564,0.7735,0.7735,33200.0],["1985-01-30",0.7735,0.8011,0.7459,0.7735,42000.0],["1985-01-31",0.7735,0.7735,0.7459,0.7459,89600.0],["1985-02-01",0.7459,0.7735,0.7459,0.7735,317200.0],["1985-02-04",0.7735,0.8011,0.7459,0.7735,111600.0],["1985-02-05",0.7735,0.8287,0.7735,0.8011,156400.0],["1985-02-06",0.8011,0.8564,0.8011,0.8287,251200.0],["1985-02-07",0.8287,0.884,0.8287,0.8564,80400.0],["1985-02-08",0.8564,0.884,0.8564,0.884,62800.0],["1985-02-11",0.884,0.9116,0.884,0.9116,17200.0],["1985-02-12",0.9116,0.9116,0.884,0.9116,40400.0],["1985-02-13",0.9116,0.9116,0.8564,0.884,86000.0],["1985-02-14",0.884,0.884,0.8564,0.884,21600.0],["1985-02-15",0.8564,0.8564,0.8564,0.8564,400.0],["1985-02-19",0.8564,0.884,0.8564,0.8564,19200.0],["1985-02-20",0.8564,0.8564,0.8287,0.8287,86800.0],["1985-02-21",0.8287,0.8287,0.7735,0.7735,70000.0],["1985-02-22",0.7735,0.8287,0.7735,0.7735,13200.0],["1985-02-25",0.8287,0.8287,0.8287,0.8287,10000.0],["1985-02-26",0.7735,0.7735,0.7735,0.7735,10000.0],["1985-02-27",0.8287,0.8287,0.8287,0.8287,800.0],["1985-02-28",0.8287,0.8287,0.7735,0.7735,7600.0],["1985-03-01",0.7735,0.7735,0.7735,0.7735,800.0],["1985-03-04",0.7735,0.8287,0.7735,0.8011,20800.0],["1985-03-05",0.8011,0.8287,0.7735,0.8011,11200.0],["1985-03-06",0.8011,0.8287,0.8011,0.8011,30400.0],["1985-03-07",0.8011,0.8011,0.7735,0.7735,100000.0],["1985-03-08",0.7735,0.7735,0.7182,0.7735,54800.0],["1985-03-11",0.7735,0.7735,0.6906,0.7182,58400.0],["1985-03-12",0.7182,0.7182,0.6077,0.7182,168000.0],["1985-03-13",0.7182,0.7182,0.663,0.6906,86000.0],["1985-03-14",0.6906,0.6906,0.663,0.6906,11600.0],["1985-03-15",0.663,0.663,0.6354,0.663,44800.0],["1985-03-18",0.663,0.663,0.663,0.663,5600.0],["1985-03-19",0.663,0.663,0.6354,0.663,255200.0],["1985-03-20",0.663,0.6906,0.663,0.663,20400.0],["1985-03-21",0.663,0.663,0.663,0.663,2400.0],["1985-03-22",0.663,0.6906,0.663,0.663,12800.0],["1985-03-25",0.663,0.6906,0.663,0.6906,14400.0],["1985-03-26",0.6906,0.6906,0.663,0.663,42400.0],["1985-03-27",0.663,0.6906,0.663,0.6906,25600.0],["1985-03-28",0.6906,0.6906,0.663,0.663,10800.0],["1985-03-29",0.663,0.663,0.663,0.663,1600.0],["1985-04-01",0.663,0.6906,0.663,0.663,19600.0],["1985-04-02",0.663,0.6906,0.663,0.6906,33600.0],["1985-04-03",0.6906,0.6906,0.663,0.6906,90800.0],["1985-04-04",0.663,0.663,0.663,0.663,125600.0],["1985-04-08",0.663,0.6906,0.6354,0.6354,23200.0],["1985-04-09",0.6354,0.663,0.6354,0.6354,51600.0],["1985-04-10",0.6354,0.663,0.6354,0.663,327200.0],["1985-04-11",0.663,0.663,0.6354,0.663,25600.0],["1985-04-12",0.663,0.663,0.6354,0.663,11200.0],["1985-04-15",0.663,0.663,0.6077,0.6077,77200.0],["1985-04-16",0.6077,0.6354,0.5801,0.5801,49200.0],["1985-04-17",0.5801,0.6354,0.5801,0.6354,5200.0],["1985-04-18",0.6354,0.6354,0.5801,0.5801,2400.0],["1985-04-19",0.5801,0.5801,0.5801,0.5801,400.0],["1985-04-22",0.5801,0.6354,0.5249,0.5801,133200.0],["1985-04-23",0.5801,0.5801,0.5249,0.5249,4400.0],["1985-04-24",0.5525,0.5801,0.5525,0.5525,48400.0],["1985-04-25",0.5525,0.5801,0.5249,0.5801,53200.0],["1985-04-26",0.5525,0.5525,0.5525,0.5525,12400.0],["1985-04-29",0.5525,0.5801,0.5249,0.5525,31600.0],["1985-04-30",0.5525,0.5525,0.5525,0.5525,15200.0],["1985-05-01",0.5525,0.5525,0.5249,0.5249,28000.0],["1985-05-02",0.5249,0.5525,0.4972,0.5525,67600.0],["1985-05-03",0.5525,0.5525,0.5249,0.5525,20000.0],["1985-05-06",0.5525,0.5525,0.5249,0.5525,10000.0],["1985-05-07",0.4972,0.4972,0.4972,0.4972,3200.0],["1985-05-08",0.4972,0.5525,0.4972,0.4972,25200.0],["1985-05-09",0.4972,0.5525,0.4972,0.5525,122000.0],["1985-05-10",0.5525,0.5525,0.5249,0.5525,10400.0],["1985-05-13",0.5525,0.5525,0.4972,0.4972,14400.0],["1985-05-14",0.4972,0.5525,0.4972,0.4972,44000.0],["1985-05-15",0.5249,0.5801,0.5249,0.5801,133600.0],["1985-05-16",0.5801,0.5801,0.5249,0.5801,40800.0],["1985-05-17",0.5801,0.5801,0.5525,0.5801,83200.0],["1985-05-20",0.5801,0.5801,0.5525,0.5525,30000.0],["1985-05-21",0.5525,0.5801,0.5525,0.5525,14800.0],["1985-05-22",0.5525,0.5801,0.5249,0.5525,66800.0],["1985-05-23",0.5525,0.5525,0.4972,0.4972,26400.0],["1985-05-24",0.4972,0.5525,0.4972,0.5249,34400.0],["1985-05-28",0.5249,0.5249,0.4972,0.4972,27600.0],["1985-05-29",0.5249,0.5801,0.5249,0.5525,52000.0],["1985-05-30",0.5525,0.5801,0.5249,0.5249,48800.0],["1985-05-31",0.5249,0.5801,0.5249,0.5525,55600.0],["1985-06-03",0.5525,0.5525,0.5249,0.5525,11600.0],["1985-06-04",0.5525,0.5801,0.5249,0.5525,19200.0],["1985-06-05",0.5249,0.5249,0.4972,0.5249,23200.0],["1985-06-06",0.5249,0.5249,0.5249,0.5249,18400.0],["1985-06-07",0.5249,0.5249,0.4972,0.5111,70400.0],["1985-06-10",0.4972,0.4972,0.4972,0.4972,7600.0],["1985-06-11",0.4972,0.5249,0.4972,0.4972,26800.0],["1985-06-12",0.4972,0.5249,0.4972,0.4972,5600.0],["1985-06-13",0.5249,0.5249,0.5249,0.5249,12000.0],["1985-06-14",0.5249,0.5249,0.4972,0.5249,81200.0],["1985-06-17",0.5249,0.5249,0.4972,0.4972,6000.0],["1985-06-18",0.4972,0.5249,0.4972,0.4972,52400.0],["1985-06-19",0.4972,0.4972,0.4972,0.4972,29200.0],["1985-06-20",0.4972,0.4972,0.4972,0.4972,1200.0],["1985-06-21",0.4972,0.5249,0.4972,0.5249,3200.0],["1985-06-24",0.5111,0.5111,0.4972,0.4972,13600.0],["1985-06-25",0.4972,0.4972,0.4972,0.4972,3200.0],["1985-06-26",0.4972,0.5249,0.4972,0.4972,4400.0],["1985-06-27",0.4972,0.4972,0.4972,0.4972,1200.0],["1985-06-28",0.4972,0.5249,0.4972,0.4972,19600.0],["1985-07-01",0.5249,0.5249,0.5249,0.5249,4000.0],["1985-07-02",0.5249,0.5249,0.4972,0.4972,2800.0],["1985-07-03",0.4972,0.4972,0.4972,0.4972,400.0],["1985-07-05",0.4972,0.4972,0.4972,0.4972,0.0],["1985-07-08",0.4972,0.4972,0.4972,0.4972,14800.0],["1985-07-09",0.4972,0.5111,0.4972,0.5111,108000.0],["1985-07-10",0.4972,0.4972,0.4834,0.4834,55600.0],["1985-07-11",0.4696,0.4696,0.4696,0.4696,4400.0],["1985-07-12",0.4696,0.4972,0.4696,0.4696,77600.0],["1985-07-15",0.4696,0.4972,0.442,0.4972,17600.0],["1985-07-16",0.4972,0.4972,0.442,0.442,12400.0],["1985-07-17",0.442,0.4696,0.442,0.4696,16400.0],["1985-07-18",0.4696,0.4972,0.442,0.4972,4400.0],["1985-07-19",0.4972,0.4972,0.442,0.4696,47600.0],["1985-07-22",0.4696,0.4696,0.4144,0.4696,10400.0],["1985-07-23",0.4696,0.4696,0.4144,0.4696,32800.0],["1985-07-24",0.4696,0.4696,0.4144,0.442,47200.0],["1985-07-25",0.442,0.4972,0.442,0.4972,20000.0],["1985-07-26",0.4972,0.4972,0.442,0.4972,15600.0],["1985-07-29",0.4972,0.5249,0.442,0.5249,92400.0],["1985-07-30",0.5249,0.5249,0.4972,0.5111,410400.0],["1985-07-31",0.5249,0.5525,0.5249,0.5525,132800.0],["1985-08-01",0.5525,0.6077,0.5249,0.6077,88400.0],["1985-08-02",0.6077,0.6354,0.5801,0.5801,18000.0],["1985-08-05",0.5801,0.6354,0.5801,0.6077,116000.0],["1985-08-06",0.6077,0.6077,0.6077,0.6077,26800.0],["1985-08-07",0.6077,0.6077,0.5801,0.6077,14000.0],["1985-08-08",0.6077,0.6077,0.6077,0.6077,25200.0],["1985-08-09",0.6077,0.6077,0.5801,0.5801,18000.0],["1985-08-12",0.6077,0.7182,0.6077,0.6906,443600.0],["1985-08-13",0.6906,0.7182,0.663,0.7182,224400.0],["1985-08-14",0.7182,0.7459,0.6906,0.7459,144000.0],["1985-08-15",0.7459,0.7459,0.7182,0.7459,50800.0],["1985-08-16",0.7459,0.7735,0.7182,0.7459,98800.0],["1985-08-19",0.7459,0.7459,0.6906,0.6906,85200.0],["1985-08-20",0.6906,0.7182,0.663,0.7182,62000.0],["1985-08-21",0.7182,0.7182,0.6906,0.6906,14800.0],["1985-08-22",0.6906,0.7459,0.6906,0.6906,43600.0],["1985-08-23",0.6906,0.7182,0.6906,0.7182,9600.0],["1985-08-26",0.6906,0.6906,0.6354,0.6354,67200.0],["1985-08-27",0.663,0.6906,0.663,0.6906,6000.0],["1985-08-28",0.663,0.663,0.6354,0.663,3200.0],["1985-08-29",0.663,0.663,0.663,0.663,6800.0],["1985-08-30",0.663,0.6906,0.663,0.663,22400.0],["1985-09-03",0.663,0.6906,0.663,0.663,7600.0],["1985-09-04",0.6492,0.6492,0.6354,0.6354,10800.0],["1985-09-05",0.6354,0.6906,0.6354,0.6354,5600.0],["1985-09-06",0.6354,0.6906,0.6354,0.663,16000.0],["1985-09-09",0.663,0.663,0.663,0.663,31200.0],["1985-09-10",0.663,0.6906,0.6354,0.6354,41200.0],["1985-09-11",0.6354,0.6906,0.6354,0.6354,4800.0],["1985-09-12",0.6354,0.6906,0.6354,0.663,34000.0],["1985-09-13",0.663,0.663,0.6077,0.6077,48000.0],["1985-09-16",0.663,0.663,0.663,0.663,4000.0],["1985-09-17",0.663,0.663,0.6077,0.663,69200.0],["1985-09-18",0.663,0.663,0.5801,0.6077,369200.0],["1985-09-19",0.6077,0.6354,0.5525,0.5939,27200.0],["1985-09-20",0.5939,0.6354,0.5525,0.5801,46400.0],["1985-09-23",0.5801,0.5801,0.5525,0.5525,28800.0],["1985-09-24",0.5525,0.5801,0.5525,0.5801,11600.0],["1985-09-25",0.5801,0.5801,0.5525,0.5525,32800.0],["1985-09-26",0.5525,0.5801,0.5525,0.5525,30000.0],["1985-09-30",0.5525,0.6077,0.5525,0.5525,14000.0],["1985-10-01",0.5801,0.6077,0.5801,0.6077,34000.0],["1985-10-02",0.6077,0.663,0.6077,0.663,6800.0],["1985-10-03",0.6077,0.6077,0.6077,0.6077,11600.0],["1985-10-04",0.6077,0.6354,0.5801,0.5801,44000.0],["1985-10-07",0.6077,0.6077,0.6077,0.6077,20000.0],["1985-10-08",0.6077,0.6077,0.5801,0.6077,22800.0],["1985-10-09",0.6077,0.6077,0.5525,0.5939,74000.0],["1985-10-10",0.5801,0.5801,0.5525,0.5525,50000.0],["1985-10-11",0.5525,0.6077,0.5525,0.5525,5200.0],["1985-10-14",0.5525,0.5801,0.5525,0.5525,15200.0],["1985-10-15",0.5525,0.5525,0.5525,0.5525,7200.0],["1985-10-16",0.5525,0.5801,0.5249,0.5249,80400.0],["1985-10-17",0.5249,0.5525,0.5249,0.5525,32800.0],["1985-10-18",0.5525,0.5525,0.5249,0.5525,14800.0],["1985-10-21",0.5525,0.5525,0.5249,0.5249,9200.0],["1985-10-22",0.5249,0.5525,0.4972,0.5249,392800.0],["1985-10-23",0.5249,0.5525,0.5249,0.5249,34800.0],["1985-10-24",0.5525,0.5525,0.5525,0.5525,16000.0],["1985-10-25",0.5525,0.5525,0.4972,0.4972,122800.0],["1985-10-28",0.4972,0.5249,0.4972,0.4972,16000.0],["1985-10-29",0.4972,0.5525,0.4972,0.4972,36800.0],["1985-10-30",0.4972,0.5249,0.4972,0.5249,19200.0],["1985-10-31",0.5249,0.5525,0.5249,0.5525,38000.0],["1985-11-01",0.5525,0.5525,0.5249,0.5249,40400.0],["1985-11-04",0.5249,0.5525,0.5249,0.5249,59600.0],["1985-11-05",0.5249,0.5525,0.4972,0.5249,60800.0],["1985-11-06",0.5249,0.5249,0.4972,0.4972,65600.0],["1985-11-07",0.4972,0.5249,0.4972,0.4972,62400.0],["1985-11-08",0.5249,0.5249,0.5249,0.5249,400.0],["1985-11-11",0.5249,0.5249,0.4972,0.4972,45200.0],["1985-11-12",0.4972,0.4972,0.4696,0.4696,57600.0],["1985-11-13",0.4696,0.4972,0.4144,0.442,61200.0],["1985-11-14",0.442,0.442,0.4144,0.4144,23200.0],["1985-11-15",0.4144,0.4972,0.4144,0.442,46800.0],["1985-11-18",0.442,0.4972,0.442,0.442,43200.0],["1985-11-19",0.442,0.4696,0.442,0.442,58800.0],["1985-11-20",0.442,0.4696,0.442,0.4558,30400.0],["1985-11-21",0.4558,0.4696,0.442,0.442,17600.0],["1985-11-22",0.442,0.4696,0.3867,0.442,62800.0],["1985-11-25",0.442,0.442,0.3867,0.3867,20800.0],["1985-11-26",0.3867,0.442,0.3591,0.4144,138000.0],["1985-11-27",0.4144,0.4144,0.3591,0.3867,166800.0],["1985-11-29",0.3867,0.3867,0.3591,0.3867,67200.0],["1985-12-02",0.3867,0.3867,0.3591,0.3591,46000.0],["1985-12-03",0.3591,0.442,0.3591,0.3867,8800.0],["1985-12-04",0.3867,0.4696,0.3867,0.4696,9600.0],["1985-12-05",0.4696,0.4696,0.4696,0.4696,4000.0],["1985-12-06",0.442,0.442,0.3867,0.442,20400.0],["1985-12-09",0.442,0.442,0.3867,0.3867,6800.0],["1985-12-10",0.3867,0.442,0.3867,0.442,25600.0],["1985-12-11",0.4144,0.4144,0.3591,0.3591,98000.0],["1985-12-12",0.3591,0.4144,0.3591,0.3591,126800.0],["1985-12-13",0.3867,0.4696,0.3867,0.4144,150000.0],["1985-12-16",0.4144,0.4696,0.4144,0.4696,143600.0],["1985-12-17",0.4696,0.4696,0.442,0.442,117200.0],["1985-12-18",0.442,0.4696,0.4144,0.442,34800.0],["1985-12-19",0.442,0.442,0.4144,0.442,34800.0],["1985-12-20",0.442,0.442,0.4144,0.4144,34800.0],["1985-12-23",0.4144,0.4282,0.4144,0.4144,47200.0],["1985-12-24",0.4144,0.4144,0.3867,0.3867,28800.0],["1985-12-26",0.3867,0.442,0.3867,0.442,10000.0],["1985-12-27",0.4144,0.4144,0.3867,0.3867,31600.0],["1985-12-30",0.3867,0.4696,0.3867,0.4144,121600.0],["1985-12-31",0.4144,0.442,0.4144,0.4282,167600.0],["1986-01-02",0.442,0.442,0.442,0.442,8000.0],["1986-01-03",0.442,0.442,0.442,0.442,2000.0],["1986-01-06",0.442,0.442,0.4144,0.442,26800.0],["1986-01-07",0.442,0.4972,0.4144,0.4972,72000.0],["1986-01-08",0.4972,0.4972,0.442,0.4972,98000.0],["1986-01-09",0.4972,0.4972,0.442,0.442,2400.0],["1986-01-10",0.442,0.4696,0.442,0.4696,71600.0],["1986-01-13",0.4696,0.5249,0.442,0.4972,120800.0],["1986-01-14",0.4972,0.5525,0.4696,0.4972,76400.0],["1986-01-15",0.4972,0.5525,0.4972,0.5525,28000.0],["1986-01-16",0.5525,0.5801,0.4972,0.5801,60000.0],["1986-01-17",0.5801,0.6354,0.5525,0.5801,121200.0],["1986-01-20",0.5801,0.6354,0.5801,0.6354,51600.0],["1986-01-21",0.6354,0.6354,0.6077,0.6354,185200.0],["1986-01-22",0.6354,0.6354,0.5801,0.5801,128000.0],["1986-01-23",0.5801,0.6077,0.5525,0.5801,70800.0],["1986-01-24",0.5801,0.6077,0.5525,0.5939,101200.0],["1986-01-27",0.5801,0.5801,0.5249,0.5525,52000.0],["1986-01-28",0.5525,0.5801,0.5525,0.5525,40400.0],["1986-01-29",0.5525,0.5801,0.5249,0.5249,30000.0],["1986-01-30",0.5249,0.5525,0.4972,0.4972,40400.0],["1986-01-31",0.4972,0.4972,0.4696,0.4696,45600.0],["1986-02-03",0.4696,0.4972,0.4696,0.4972,66000.0],["1986-02-04",0.4972,0.4972,0.4144,0.4144,114000.0],["1986-02-05",0.4144,0.442,0.4144,0.4144,26400.0],["1986-02-06",0.442,0.442,0.442,0.442,20000.0],["1986-02-07",0.442,0.442,0.4144,0.4144,19200.0],["1986-02-10",0.4144,0.442,0.4144,0.4144,25600.0],["1986-02-11",0.4144,0.4144,0.4144,0.4144,2000.0],["1986-02-12",0.4144,0.4144,0.3591,0.3591,86000.0],["1986-02-13",0.3591,0.4144,0.3591,0.3729,111200.0],["1986-02-14",0.3729,0.4282,0.3729,0.4282,11600.0],["1986-02-18",0.4144,0.4144,0.3591,0.3867,90800.0],["1986-02-19",0.3867,0.3867,0.3729,0.3867,64000.0],["1986-02-20",0.3867,0.3867,0.3729,0.3729,23600.0],["1986-02-21",0.3729,0.3867,0.3729,0.3729,4400.0],["1986-02-24",0.3729,0.3867,0.3729,0.3729,33600.0],["1986-02-25",0.3729,0.3729,0.3591,0.3591,28800.0],["1986-02-26",0.3729,0.3729,0.3729,0.3729,4000.0],["1986-02-27",0.3729,0.3867,0.3591,0.3867,17200.0],["1986-02-28",0.3867,0.3867,0.3591,0.3591,7200.0],["1986-03-03",0.3591,0.3867,0.3591,0.3591,13200.0],["1986-03-04",0.3591,0.3729,0.3591,0.3729,62000.0],["1986-03-05",0.3729,0.3729,0.3591,0.3591,32800.0],["1986-03-06",0.3729,0.3729,0.3729,0.3729,4000.0],["1986-03-07",0.3591,0.3591,0.3591,0.3591,400.0],["1986-03-10",0.3591,0.3729,0.3591,0.3729,8000.0],["1986-03-11",0.3729,0.3867,0.3591,0.3867,21600.0],["1986-03-12",0.3867,0.3867,0.3729,0.3729,50800.0],["1986-03-13",0.3729,0.3867,0.3729,0.3729,17600.0],["1986-03-14",0.3729,0.3867,0.3729,0.3729,26400.0],["1986-03-17",0.3729,0.3729,0.3729,0.3729,14800.0],["1986-03-18",0.3729,0.3867,0.3591,0.3867,54000.0],["1986-03-19",0.3867,0.3867,0.3591,0.3729,16400.0],["1986-03-20",0.3729,0.3729,0.3591,0.3591,120800.0],["1986-03-21",0.3591,0.3729,0.3315,0.3315,227200.0],["1986-03-24",0.3315,0.3591,0.3315,0.3315,61200.0],["1986-03-25",0.3315,0.3591,0.3315,0.3591,14000.0],["1986-03-26",0.3591,0.3591,0.3315,0.3591,46000.0],["1986-03-27",0.3591,0.3591,0.3039,0.3039,16800.0],["1986-03-31",0.3039,0.3591,0.3039,0.3039,1600.0],["1986-04-01",0.3039,0.3591,0.3039,0.3315,98800.0],["1986-04-02",0.3039,0.3039,0.3039,0.3039,400.0],["1986-04-03",0.3039,0.3591,0.3039,0.3591,26000.0],["1986-04-04",0.3591,0.3591,0.3039,0.3039,3200.0],["1986-04-07",0.3039,0.3591,0.3039,0.3591,8800.0],["1986-04-08",0.3591,0.3591,0.3039,0.3039,62800.0],["1986-04-09",0.3039,0.3591,0.3039,0.3039,10000.0],["1986-04-10",0.3039,0.3039,0.3039,0.3039,0.0],["1986-04-11",0.3591,0.3591,0.3591,0.3591,4000.0],["1986-04-14",0.3591,0.3591,0.3591,0.3591,1200.0],["1986-04-15",0.3591,0.3729,0.3591,0.3729,22000.0],["1986-04-16",0.3729,0.3729,0.3039,0.3729,190000.0],["1986-04-17",0.3591,0.3591,0.3315,0.3591,18400.0],["1986-04-18",0.3591,0.3591,0.3315,0.3591,21200.0],["1986-04-21",0.3591,0.3591,0.3315,0.3315,44800.0],["1986-04-22",0.3315,0.3591,0.3039,0.3039,237600.0],["1986-04-23",0.3039,0.3315,0.2762,0.3039,64000.0],["1986-04-24",0.3039,0.3039,0.2762,0.3039,25600.0],["1986-04-25",0.2762,0.2762,0.2762,0.2762,800.0],["1986-04-28",0.3039,0.3039,0.3039,0.3039,5200.0],["1986-04-29",0.3039,0.3039,0.3039,0.3039,0.0],["1986-04-30",0.3039,0.3039,0.1934,0.221,456000.0],["1986-05-01",0.221,0.2486,0.1934,0.221,258800.0],["1986-05-02",0.221,0.2486,0.1934,0.2486,40400.0],["1986-05-05",0.2486,0.2762,0.221,0.221,66400.0],["1986-05-06",0.2762,0.2762,0.2762,0.2762,8000.0],["1986-05-07",0.2762,0.2762,0.2762,0.2762,4000.0],["1986-05-08",0.2762,0.2762,0.221,0.221,3200.0],["1986-05-09",0.221,0.221,0.221,0.221,5600.0],["1986-05-12",0.221,0.2762,0.221,0.2762,6800.0],["1986-05-13",0.2486,0.2486,0.221,0.221,44000.0],["1986-05-14",0.2486,0.2486,0.2486,0.2486,18000.0],["1986-05-15",0.2486,0.2486,0.221,0.2486,24000.0],["1986-05-16",0.2486,0.2486,0.221,0.2486,44800.0],["1986-05-19",0.2486,0.2486,0.221,0.2486,81600.0],["1986-05-20",0.2486,0.2486,0.2486,0.2486,114000.0],["1986-05-21",0.2486,0.3039,0.2486,0.3039,60800.0],["1986-05-22",0.3039,0.3315,0.3039,0.3039,15200.0],["1986-05-23",0.3039,0.3591,0.3039,0.3315,38400.0],["1986-05-27",0.3315,0.442,0.3039,0.442,387600.0],["1986-05-28",0.442,0.4696,0.3867,0.4144,28000.0],["1986-05-29",0.4144,0.442,0.3867,0.442,122000.0],["1986-05-30",0.442,0.442,0.3867,0.4144,108400.0],["1986-06-02",0.4144,0.4144,0.3867,0.4144,40800.0],["1986-06-03",0.4144,0.442,0.3867,0.3867,14000.0],["1986-06-04",0.3867,0.442,0.3591,0.3867,152000.0],["1986-06-05",0.3867,0.3867,0.3591,0.3867,9600.0],["1986-06-06",0.3591,0.3591,0.3591,0.3591,1600.0],["1986-06-09",0.3867,0.3867,0.3867,0.3867,4000.0],["1986-06-10",0.3591,0.3591,0.3315,0.3315,69600.0],["1986-06-11",0.3591,0.3591,0.3591,0.3591,2000.0],["1986-06-12",0.3591,0.3591,0.3039,0.3039,7200.0],["1986-06-13",0.3039,0.3591,0.3039,0.3039,2800.0],["1986-06-16",0.3039,0.3039,0.3039,0.3039,0.0],["1986-06-17",0.3039,0.3591,0.3039,0.3591,6800.0],["1986-06-18",0.3591,0.3591,0.3039,0.3039,8000.0],["1986-06-19",0.3039,0.3591,0.3039,0.3039,3200.0],["1986-06-20",0.3039,0.3591,0.3039,0.3591,12400.0],["1986-06-23",0.3039,0.3039,0.3039,0.3039,4000.0],["1986-06-24",0.3039,0.3039,0.3039,0.3039,12000.0],["1986-06-25",0.3039,0.3039,0.3039,0.3039,0.0],["1986-06-26",0.3039,0.3039,0.3039,0.3039,0.0],["1986-06-27",0.3039,0.3591,0.3039,0.3591,5600.0],["1986-06-30",0.3591,0.3591,0.3591,0.3591,0.0],["1986-07-01",0.3591,0.3591,0.3591,0.3591,2000.0],["1986-07-02",0.3591,0.3591,0.3039,0.3591,20000.0],["1986-07-03",0.3315,0.3315,0.3039,0.3315,14800.0],["1986-07-07",0.3039,0.3039,0.3039,0.3039,20000.0],["1986-07-08",0.3039,0.3039,0.2762,0.2762,131200.0],["1986-07-09",0.3039,0.3039,0.3039,0.3039,60400.0],["1986-07-10",0.3039,0.3315,0.221,0.3039,3568800.0],["1986-07-11",0.3039,0.3039,0.2901,0.3039,18800.0],["1986-07-14",0.2901,0.2901,0.2486,0.2486,40800.0],["1986-07-15",0.2486,0.2762,0.2486,0.2486,58400.0],["1986-07-16",0.2486,0.2762,0.2486,0.2762,6800.0],["1986-07-17",0.2762,0.2762,0.2762,0.2762,100000.0],["1986-07-18",0.2762,0.3039,0.2624,0.3039,361600.0],["1986-07-21",0.3039,0.3039,0.3039,0.3039,1200.0],["1986-07-22",0.3039,0.3039,0.3039,0.3039,1200.0],["1986-07-23",0.3039,0.3039,0.3039,0.3039,4000.0],["1986-07-24",0.3039,0.3039,0.2762,0.2762,7600.0],["1986-07-25",0.2762,0.3039,0.2762,0.3039,17600.0],["1986-07-28",0.3039,0.3039,0.2486,0.2762,42800.0],["1986-07-29",0.2486,0.2486,0.2486,0.2486,1600.0],["1986-07-30",0.2486,0.3039,0.2486,0.2486,14000.0],["1986-07-31",0.2486,0.2762,0.2486,0.2762,93200.0],["1986-08-01",0.2762,0.2762,0.2486,0.2762,62000.0],["1986-08-04",0.2762,0.2762,0.2486,0.2762,29200.0],["1986-08-05",0.2762,0.2762,0.2486,0.2762,166400.0],["1986-08-06",0.2762,0.3039,0.2762,0.2762,54000.0],["1986-08-07",0.2762,0.3039,0.2762,0.3039,89600.0],["1986-08-08",0.3039,0.3039,0.2762,0.3039,13200.0],["1986-08-11",0.3039,0.3039,0.3039,0.3039,400.0],["1986-08-12",0.3039,0.3039,0.2762,0.2762,72000.0],["1986-08-13",0.2762,0.2762,0.2762,0.2762,12800.0],["1986-08-14",0.2762,0.3039,0.2762,0.3039,8400.0],["1986-08-15",0.3039,0.3039,0.2762,0.2762,65200.0],["1986-08-18",0.2762,0.3039,0.2762,0.3039,800.0],["1986-08-19",0.3039,0.3039,0.2762,0.2762,6800.0],["1986-08-20",0.2762,0.2762,0.2762,0.2762,1600.0],["1986-08-21",0.2762,0.3039,0.2762,0.2762,6000.0],["1986-08-22",0.2762,0.3039,0.2762,0.3039,12800.0],["1986-08-25",0.3039,0.3039,0.2762,0.3039,5200.0],["1986-08-26",0.3039,0.3039,0.2762,0.3039,4000.0],["1986-08-27",0.3039,0.3039,0.3039,0.3039,12400.0],["1986-08-28",0.2901,0.2901,0.2762,0.2901,26400.0],["1986-08-29",0.2901,0.3039,0.2762,0.2762,5200.0],["1986-09-02",0.2762,0.3039,0.2486,0.2624,74000.0],["1986-09-03",0.2762,0.2762,0.2762,0.2762,43200.0],["1986-09-04",0.2762,0.2762,0.2486,0.2486,35200.0],["1986-09-05",0.2486,0.2762,0.2486,0.2762,50400.0],["1986-09-08",0.2762,0.2762,0.2486,0.2762,36000.0],["1986-09-09",0.2762,0.2762,0.2486,0.2762,8800.0],["1986-09-10",0.2762,0.2762,0.2486,0.2486,26400.0],["1986-09-11",0.2486,0.2762,0.221,0.2486,59200.0],["1986-09-12",0.2486,0.2762,0.221,0.221,31600.0],["1986-09-15",0.221,0.2762,0.221,0.2486,29600.0],["1986-09-16",0.2762,0.2762,0.2762,0.2762,1200.0],["1986-09-17",0.2762,0.2762,0.2348,0.2762,128000.0],["1986-09-18",0.2762,0.2762,0.2486,0.2486,4800.0],["1986-09-19",0.2486,0.2486,0.2486,0.2486,0.0],["1986-09-22",0.2486,0.2762,0.2486,0.2762,12000.0],["1986-09-23",0.2762,0.2762,0.2486,0.2486,8800.0],["1986-09-24",0.2762,0.2762,0.2762,0.2762,4000.0],["1986-09-25",0.2486,0.2486,0.2348,0.2348,92800.0],["1986-09-26",0.2348,0.2486,0.221,0.221,28800.0],["1986-09-29",0.221,0.221,0.221,0.221,0.0],["1986-09-30",0.221,0.2762,0.221,0.2762,2800.0],["1986-10-01",0.2762,0.2762,0.221,0.2762,8000.0],["1986-10-02",0.2762,0.2762,0.221,0.2348,34400.0],["1986-10-03",0.221,0.221,0.221,0.221,26000.0],["1986-10-06",0.221,0.221,0.221,0.221,6800.0],["1986-10-07",0.221,0.2762,0.221,0.221,7200.0],["1986-10-08",0.221,0.2486,0.221,0.2486,18800.0],["1986-10-09",0.2486,0.2762,0.221,0.2486,276400.0],["1986-10-10",0.2624,0.2762,0.2624,0.2762,50000.0],["1986-10-13",0.2762,0.2762,0.2486,0.2762,2800.0],["1986-10-14",0.2486,0.2486,0.221,0.221,16400.0],["1986-10-15",0.221,0.2486,0.221,0.221,26000.0],["1986-10-16",0.221,0.221,0.221,0.221,6400.0],["1986-10-17",0.221,0.2486,0.221,0.2486,76400.0],["1986-10-20",0.2486,0.2486,0.221,0.221,13200.0],["1986-10-21",0.2486,0.2486,0.2486,0.2486,12800.0],["1986-10-22",0.2486,0.2486,0.2348,0.2348,28000.0],["1986-10-23",0.2348,0.2486,0.221,0.221,17200.0],["1986-10-24",0.2348,0.2486,0.2348,0.2486,16000.0],["1986-10-27",0.2348,0.2348,0.221,0.221,110400.0],["1986-10-28",0.221,0.2486,0.221,0.2486,18400.0],["1986-10-29",0.2486,0.2486,0.221,0.2486,38000.0],["1986-10-30",0.2486,0.2486,0.221,0.221,36800.0],["1986-10-31",0.221,0.2348,0.221,0.221,145600.0],["1986-11-03",0.221,0.2348,0.221,0.221,72000.0],["1986-11-04",0.221,0.2348,0.221,0.221,9200.0],["1986-11-05",0.221,0.221,0.2072,0.2072,40400.0],["1986-11-06",0.221,0.2348,0.221,0.221,12000.0],["1986-11-07",0.2348,0.2348,0.2348,0.2348,8000.0],["1986-11-10",0.2348,0.2486,0.2348,0.2348,169200.0],["1986-11-11",0.221,0.221,0.221,0.221,10000.0],["1986-11-12",0.221,0.2486,0.221,0.2486,13200.0],["1986-11-13",0.2348,0.2348,0.221,0.2348,74000.0],["1986-11-14",0.2348,0.2348,0.221,0.2348,148800.0],["1986-11-17",0.2348,0.2348,0.221,0.2348,68400.0],["1986-11-18",0.2348,0.2348,0.221,0.221,12400.0],["1986-11-19",0.221,0.221,0.2072,0.2072,128800.0],["1986-11-20",0.2072,0.2348,0.2072,0.2348,180000.0],["1986-11-21",0.2348,0.2486,0.2072,0.2486,482000.0],["1986-11-24",0.2486,0.2486,0.2348,0.2348,10000.0],["1986-11-25",0.2348,0.2486,0.2348,0.2348,12000.0],["1986-11-26",0.2348,0.2486,0.2348,0.2417,34800.0],["1986-11-28",0.2348,0.2348,0.221,0.221,44000.0],["1986-12-01",0.221,0.221,0.221,0.221,6800.0],["1986-12-02",0.221,0.221,0.221,0.221,400.0],["1986-12-03",0.221,0.2486,0.221,0.2486,11600.0],["1986-12-04",0.221,0.221,0.221,0.221,3600.0],["1986-12-05",0.221,0.221,0.221,0.221,60800.0],["1986-12-08",0.221,0.2348,0.221,0.221,124400.0],["1986-12-09",0.221,0.2486,0.221,0.221,39600.0],["1986-12-10",0.221,0.2486,0.221,0.2486,200000.0],["1986-12-11",0.2486,0.2762,0.221,0.2762,24000.0],["1986-12-12",0.2762,0.2762,0.221,0.221,8000.0],["1986-12-15",0.221,0.221,0.221,0.221,2400.0],["1986-12-16",0.221,0.221,0.221,0.221,31600.0],["1986-12-17",0.221,0.2486,0.221,0.2348,149200.0],["1986-12-18",0.2348,0.2624,0.2348,0.2348,57600.0],["1986-12-19",0.2348,0.2624,0.2348,0.2348,28400.0],["1986-12-22",0.2348,0.2348,0.2348,0.2348,11600.0],["1986-12-23",0.2348,0.2486,0.221,0.2486,331600.0],["1986-12-24",0.2486,0.2486,0.2348,0.2348,15600.0],["1986-12-26",0.2348,0.2348,0.2348,0.2348,14400.0],["1986-12-29",0.2348,0.2486,0.2348,0.2348,39600.0],["1986-12-30",0.2348,0.2486,0.2348,0.2348,63600.0],["1986-12-31",0.2348,0.2486,0.2348,0.2417,95600.0],["1987-01-02",0.2417,0.2486,0.2348,0.2486,21200.0],["1987-01-05",0.2486,0.2624,0.2348,0.2486,23200.0],["1987-01-06",0.2624,0.2624,0.2624,0.2624,4400.0],["1987-01-07",0.2624,0.2624,0.2486,0.2486,81200.0],["1987-01-08",0.2762,0.2762,0.2762,0.2762,4400.0],["1987-01-09",0.2762,0.2762,0.2762,0.2762,33600.0],["1987-01-12",0.2762,0.3039,0.2624,0.3039,146800.0],["1987-01-13",0.3039,0.3039,0.2762,0.3039,120800.0],["1987-01-14",0.3039,0.3591,0.2901,0.3591,216800.0],["1987-01-15",0.3591,0.442,0.3315,0.442,189200.0],["1987-01-16",0.442,0.4696,0.442,0.442,203600.0],["1987-01-19",0.442,0.4696,0.4144,0.4696,50800.0],["1987-01-20",0.4696,0.4696,0.3591,0.4144,132000.0],["1987-01-21",0.4006,0.4006,0.3591,0.3729,92800.0],["1987-01-22",0.3729,0.4144,0.3729,0.4144,44400.0],["1987-01-23",0.4144,0.4144,0.3729,0.3729,4400.0],["1987-01-26",0.3729,0.4144,0.3729,0.3729,96000.0],["1987-01-27",0.3729,0.3729,0.3729,0.3729,0.0],["1987-01-28",0.3729,0.4144,0.3729,0.4144,9200.0],["1987-01-29",0.4144,0.4144,0.4144,0.4144,20000.0],["1987-01-30",0.4144,0.4144,0.4144,0.4144,0.0],["1987-02-02",0.4144,0.4144,0.3729,0.3729,22000.0],["1987-02-03",0.3729,0.3729,0.3729,0.3729,73200.0],["1987-02-04",0.3453,0.3453,0.3453,0.3453,2800.0],["1987-02-05",0.3453,0.3867,0.3315,0.3729,65600.0],["1987-02-06",0.3729,0.3729,0.3315,0.3315,79200.0],["1987-02-09",0.3315,0.3867,0.3315,0.3591,10000.0],["1987-02-10",0.3867,0.3867,0.3867,0.3867,2000.0],["1987-02-11",0.3867,0.3867,0.3591,0.3867,19600.0],["1987-02-12",0.3867,0.442,0.3867,0.442,66800.0],["1987-02-13",0.442,0.442,0.3867,0.4144,19200.0],["1987-02-17",0.4144,0.442,0.3867,0.4144,65600.0],["1987-02-18",0.4144,0.442,0.4144,0.442,38800.0],["1987-02-19",0.442,0.442,0.4144,0.442,27600.0],["1987-02-20",0.442,0.442,0.4144,0.442,78800.0],["1987-02-23",0.442,0.442,0.4144,0.4144,20400.0],["1987-02-24",0.4144,0.442,0.3867,0.4075,160000.0],["1987-02-25",0.4075,0.442,0.3867,0.3867,42800.0],["1987-02-26",0.3867,0.442,0.3867,0.3867,18400.0],["1987-02-27",0.3867,0.3867,0.3591,0.3591,24000.0],["1987-03-02",0.3591,0.3591,0.3591,0.3591,0.0],["1987-03-03",0.3591,0.4144,0.3591,0.4144,28800.0],["1987-03-04",0.4144,0.4144,0.3867,0.4144,26000.0],["1987-03-05",0.4144,0.4144,0.3591,0.3591,48400.0],["1987-03-06",0.3591,0.3591,0.3591,0.3591,2000.0],["1987-03-09",0.3591,0.4144,0.3591,0.4006,20800.0],["1987-03-10",0.4006,0.4144,0.3591,0.3591,7600.0],["1987-03-11",0.3591,0.4144,0.3591,0.3591,23600.0],["1987-03-12",0.3591,0.4144,0.3591,0.4144,12800.0],["1987-03-13",0.4144,0.4144,0.3729,0.3729,46800.0],["1987-03-16",0.3729,0.4144,0.3729,0.4144,251200.0],["1987-03-17",0.4144,0.4144,0.3867,0.4144,62400.0],["1987-03-18",0.4144,0.4144,0.3867,0.4144,152400.0],["1987-03-19",0.4144,0.442,0.4144,0.4144,61600.0],["1987-03-20",0.4144,0.4558,0.4144,0.442,554400.0],["1987-03-23",0.442,0.4696,0.442,0.4696,747200.0],["1987-03-24",0.4696,0.4696,0.4558,0.4558,66800.0],["1987-03-25",0.4558,0.4834,0.4558,0.4834,240800.0],["1987-03-26",0.4834,0.4834,0.4558,0.4558,276000.0],["1987-03-27",0.4834,0.4834,0.4834,0.4834,13600.0],["1987-03-30",0.4834,0.4834,0.442,0.442,10400.0],["1987-03-31",0.4834,0.4834,0.4834,0.4834,8800.0],["1987-04-01",0.4696,0.4696,0.442,0.442,34000.0],["1987-04-02",0.442,0.4696,0.442,0.4696,10000.0],["1987-04-03",0.4696,0.5387,0.4696,0.5387,363200.0],["1987-04-06",0.5387,0.5801,0.5111,0.5801,134000.0],["1987-04-07",0.5801,0.6077,0.5249,0.5663,194800.0],["1987-04-08",0.5663,0.5939,0.5387,0.5939,222800.0],["1987-04-09",0.5939,0.5939,0.5525,0.5801,27600.0],["1987-04-10",0.5801,0.5939,0.5525,0.5663,172400.0],["1987-04-13",0.5663,0.5939,0.5663,0.5939,94000.0],["1987-04-14",0.5939,0.5939,0.5663,0.5663,51200.0],["1987-04-15",0.5663,0.5939,0.5525,0.5663,94000.0],["1987-04-16",0.5663,0.5663,0.5525,0.5525,12800.0],["1987-04-20",0.5525,0.5801,0.5525,0.5801,31200.0],["1987-04-21",0.5801,0.5801,0.5525,0.5801,15200.0],["1987-04-22",0.5801,0.5801,0.5525,0.5801,76000.0],["1987-04-23",0.5801,0.5801,0.5525,0.5801,274000.0],["1987-04-24",0.5801,0.5801,0.5525,0.5801,92400.0],["1987-04-27",0.5801,0.5801,0.5525,0.5525,13200.0],["1987-04-28",0.5801,0.5801,0.5801,0.5801,4800.0],["1987-04-29",0.5663,0.5663,0.5387,0.5387,629200.0],["1987-04-30",0.5387,0.5663,0.5387,0.5663,34400.0],["1987-05-01",0.5663,0.5801,0.5249,0.5801,325600.0],["1987-05-04",0.5801,0.5801,0.5525,0.5801,22400.0],["1987-05-05",0.5801,0.5801,0.5525,0.5525,20400.0],["1987-05-06",0.5525,0.5801,0.5525,0.5801,23600.0],["1987-05-07",0.5801,0.6077,0.5663,0.6077,173200.0],["1987-05-08",0.6077,0.6354,0.5801,0.6354,20800.0],["1987-05-11",0.6354,0.7182,0.6077,0.7182,172000.0],["1987-05-12",0.7182,0.884,0.6906,0.8564,239600.0],["1987-05-13",0.8564,0.9945,0.8011,0.8287,270400.0],["1987-05-14",0.8287,0.8564,0.8287,0.8564,123600.0],["1987-05-15",0.8564,0.884,0.8011,0.8564,118800.0],["1987-05-18",0.8564,0.8564,0.8011,0.8011,414400.0],["1987-05-19",0.8011,0.8011,0.6906,0.6906,106800.0],["1987-05-20",0.6906,0.7459,0.663,0.7459,12800.0],["1987-05-21",0.7459,0.7459,0.663,0.6906,71200.0],["1987-05-22",0.6906,0.6906,0.6354,0.6906,30000.0],["1987-05-26",0.6906,0.6906,0.6077,0.6906,4800.0],["1987-05-27",0.6906,0.6906,0.6077,0.663,5600.0],["1987-05-28",0.663,0.663,0.6354,0.663,34400.0],["1987-05-29",0.663,0.663,0.6077,0.6077,99600.0],["1987-06-01",0.6077,0.6354,0.6077,0.6354,30000.0],["1987-06-02",0.6354,0.6354,0.6077,0.6077,40400.0],["1987-06-03",0.663,0.663,0.663,0.663,7200.0],["1987-06-04",0.663,0.663,0.6354,0.6354,21200.0],["1987-06-05",0.6354,0.663,0.6354,0.663,124000.0],["1987-06-08",0.663,0.663,0.6354,0.6354,24800.0],["1987-06-09",0.6354,0.663,0.6354,0.6354,38800.0],["1987-06-10",0.6354,0.6906,0.6354,0.6906,28400.0],["1987-06-11",0.6906,0.6906,0.6354,0.663,17600.0],["1987-06-12",0.663,0.663,0.6354,0.6354,10400.0],["1987-06-15",0.6354,0.663,0.6354,0.663,6800.0],["1987-06-16",0.663,0.663,0.6354,0.663,33200.0],["1987-06-17",0.663,0.663,0.6354,0.663,78800.0],["1987-06-18",0.663,0.6906,0.6354,0.6906,14000.0],["1987-06-19",0.6906,0.6906,0.663,0.663,120400.0],["1987-06-22",0.6906,0.7182,0.6906,0.7182,143600.0],["1987-06-23",0.7182,0.9392,0.6906,0.8564,492000.0],["1987-06-24",0.8564,0.9116,0.8287,0.8287,180800.0],["1987-06-25",0.8287,0.8564,0.7735,0.7735,67600.0],["1987-06-26",0.7735,0.8011,0.7459,0.8011,54800.0],["1987-06-29",0.8011,0.8564,0.7735,0.8011,227600.0],["1987-06-30",0.8287,0.884,0.8287,0.8287,68000.0],["1987-07-01",0.8287,0.884,0.8011,0.8287,168800.0],["1987-07-02",0.8564,0.9116,0.8564,0.884,477600.0],["1987-07-06",0.884,0.9116,0.884,0.884,70400.0],["1987-07-07",0.884,0.9945,0.884,0.9945,348000.0],["1987-07-08",0.9945,1.105,0.9669,1.0497,787600.0],["1987-07-09",1.0497,1.1602,1.0221,1.105,522400.0],["1987-07-10",1.105,1.105,0.9945,1.0221,199600.0],["1987-07-13",1.0221,1.1602,0.9945,1.1326,426800.0],["1987-07-14",1.1326,1.2155,1.1326,1.1602,489600.0],["1987-07-15",1.1326,1.1326,1.0774,1.105,95200.0],["1987-07-16",1.105,1.1326,1.0774,1.1326,194400.0],["1987-07-17",1.105,1.105,1.0774,1.105,69200.0],["1987-07-20",1.105,1.105,1.0221,1.0497,184800.0],["1987-07-21",1.0497,1.1188,0.9669,0.9669,556400.0],["1987-07-22",0.9669,1.0221,0.9116,0.9392,166400.0],["1987-07-23",0.9392,0.9392,0.884,0.9116,104400.0],["1987-07-24",0.9116,0.9392,0.884,0.9392,60400.0],["1987-07-27",0.9392,0.9392,0.9116,0.9392,18000.0],["1987-07-28",0.9392,1.0497,0.9392,1.0497,252000.0],["1987-07-29",1.0497,1.105,1.0221,1.0497,295200.0],["1987-07-30",1.0497,1.105,1.0497,1.0497,41600.0],["1987-07-31",1.0497,1.0774,1.0497,1.0774,70800.0],["1987-08-03",1.0774,1.105,1.0497,1.105,195200.0],["1987-08-04",1.105,1.2155,1.0774,1.1879,1156800.0],["1987-08-05",1.1879,1.2431,1.1602,1.1879,693600.0],["1987-08-06",1.1879,1.2155,1.0774,1.105,145200.0],["1987-08-07",1.105,1.1326,1.0774,1.1326,108000.0],["1987-08-10",1.1326,1.1326,1.0774,1.0774,31200.0],["1987-08-11",1.0774,1.105,1.0497,1.0497,293200.0],["1987-08-12",1.0497,1.105,0.9945,1.0221,172000.0],["1987-08-13",1.0221,1.0497,0.884,0.9116,487600.0],["1987-08-14",0.9116,0.9945,0.884,0.9669,163600.0],["1987-08-17",0.9669,0.9669,0.884,0.9392,199200.0],["1987-08-18",0.9392,0.9392,0.8564,0.884,213200.0],["1987-08-19",0.884,0.9116,0.884,0.9116,90400.0],["1987-08-20",0.9116,0.9116,0.8564,0.9116,8800.0],["1987-08-21",0.9116,0.9392,0.8564,0.9116,220800.0],["1987-08-24",0.9116,0.9392,0.884,0.9392,74000.0],["1987-08-25",0.9392,0.9669,0.9116,0.9116,83200.0],["1987-08-26",0.9116,0.9945,0.9116,0.9392,351200.0],["1987-08-27",0.9669,0.9945,0.9669,0.9669,52400.0],["1987-08-28",0.9669,1.0221,0.9669,0.9945,116400.0],["1987-08-31",0.9945,1.0497,0.9945,1.0497,65600.0],["1987-09-01",1.0497,1.0774,1.0221,1.0221,48400.0],["1987-09-02",1.0221,1.0774,1.0221,1.0221,104400.0],["1987-09-03",1.0221,1.0774,1.0221,1.0221,10000.0],["1987-09-04",1.0221,1.0774,1.0221,1.0497,30400.0],["1987-09-08",1.0221,1.0221,0.9669,0.9669,99200.0],["1987-09-09",0.9669,0.9945,0.9669,0.9945,59600.0],["1987-09-10",0.9945,0.9945,0.9669,0.9945,52800.0],["1987-09-11",0.9945,0.9945,0.9669,0.9669,288800.0],["1987-09-14",0.9669,0.9669,0.9116,0.9116,103600.0],["1987-09-15",0.9116,0.9945,0.9116,0.9669,263200.0],["1987-09-16",0.9669,0.9945,0.9392,0.9392,41600.0],["1987-09-17",0.9392,0.9669,0.9392,0.9392,57600.0],["1987-09-18",0.9392,0.9945,0.9392,0.9945,166800.0],["1987-09-21",0.9945,0.9945,0.9116,0.9392,324000.0],["1987-09-22",0.9116,0.9116,0.8564,0.8564,13246800.0],["1987-09-23",0.8564,0.884,0.8564,0.884,1294000.0],["1987-09-24",0.884,0.884,0.8564,0.8564,392800.0],["1987-09-25",0.8564,0.884,0.8564,0.884,813600.0],["1987-09-28",0.884,0.9116,0.8564,0.884,970000.0],["1987-09-29",0.884,0.884,0.8564,0.884,1002800.0],["1987-09-30",0.884,0.884,0.8564,0.8564,1306800.0],["1987-10-01",0.8564,0.884,0.8564,0.884,1144000.0],["1987-10-02",0.884,0.884,0.8011,0.8564,857200.0],["1987-10-05",0.8564,0.8564,0.7735,0.7735,256000.0],["1987-10-06",0.7735,0.8564,0.7459,0.8564,1289200.0],["1987-10-07",0.8564,0.8564,0.8011,0.8564,732000.0],["1987-10-08",0.8564,0.8564,0.8011,0.8011,207200.0],["1987-10-09",0.8011,0.8287,0.8011,0.8011,202800.0],["1987-10-12",0.8011,0.8287,0.8011,0.8011,258000.0],["1987-10-13",0.8011,0.8564,0.8011,0.8564,1542000.0],["1987-10-14",0.8564,0.8564,0.7735,0.8564,610800.0],["1987-10-15",0.8011,0.8011,0.7735,0.7735,1521200.0],["1987-10-16",0.7735,0.8011,0.7735,0.7735,296000.0],["1987-10-19",0.7735,0.7735,0.663,0.6906,471200.0],["1987-10-20",0.6906,0.7182,0.6354,0.6906,348400.0],["1987-10-21",0.6906,0.7182,0.6077,0.663,339600.0],["1987-10-22",0.663,0.7182,0.5525,0.6077,1634000.0],["1987-10-23",0.6077,0.6354,0.4972,0.5249,129200.0],["1987-10-26",0.5249,0.5249,0.3315,0.3867,429200.0],["1987-10-27",0.3867,0.4696,0.3315,0.442,813200.0],["1987-10-28",0.442,0.442,0.3591,0.4144,843600.0],["1987-10-29",0.4144,0.4144,0.3867,0.4144,208400.0],["1987-10-30",0.4144,0.5249,0.4144,0.4972,2194400.0],["1987-11-02",0.5249,0.5801,0.5249,0.5801,317200.0],["1987-11-03",0.5801,0.6077,0.5249,0.5249,286000.0],["1987-11-04",0.5249,0.5525,0.5249,0.5249,1040000.0],["1987-11-05",0.5249,0.5525,0.5249,0.5249,160400.0],["1987-11-06",0.5249,0.5525,0.4972,0.5249,1155600.0],["1987-11-09",0.5249,0.5525,0.4972,0.4972,194400.0],["1987-11-10",0.4696,0.4696,0.3867,0.442,411600.0],["1987-11-11",0.442,0.4696,0.4144,0.442,280800.0],["1987-11-12",0.442,0.4696,0.442,0.4696,593600.0],["1987-11-13",0.4696,0.4696,0.4144,0.4558,813200.0],["1987-11-16",0.4558,0.4558,0.4282,0.4282,11200.0],["1987-11-17",0.4282,0.4696,0.4144,0.4696,748000.0],["1987-11-18",0.4696,0.4696,0.442,0.4696,869600.0],["1987-11-19",0.4696,0.4696,0.4144,0.442,170000.0],["1987-11-20",0.442,0.442,0.3729,0.3729,175200.0],["1987-11-23",0.3867,0.442,0.3867,0.442,123200.0],["1987-11-24",0.442,0.442,0.4144,0.4282,286800.0],["1987-11-25",0.4282,0.442,0.3867,0.442,1936400.0],["1987-11-27",0.442,0.442,0.4144,0.442,268800.0],["1987-11-30",0.442,0.442,0.3867,0.4144,397200.0],["1987-12-01",0.4144,0.442,0.3867,0.4144,87200.0],["1987-12-02",0.4144,0.4144,0.3315,0.3867,253600.0],["1987-12-03",0.3867,0.4144,0.3315,0.3867,261200.0],["1987-12-04",0.3867,0.3867,0.3315,0.3591,109600.0],["1987-12-07",0.3591,0.4144,0.3591,0.4144,66000.0],["1987-12-08",0.4144,0.442,0.3867,0.442,620800.0],["1987-12-09",0.442,0.4696,0.442,0.442,85600.0],["1987-12-10",0.442,0.4696,0.4144,0.442,176800.0],["1987-12-11",0.442,0.4696,0.4144,0.442,605200.0],["1987-12-14",0.442,0.442,0.4144,0.4282,94000.0],["1987-12-15",0.442,0.4696,0.442,0.4696,542000.0],["1987-12-16",0.4696,0.4696,0.442,0.442,106000.0],["1987-12-17",0.442,0.4696,0.442,0.442,114400.0],["1987-12-18",0.442,0.442,0.442,0.442,17600.0],["1987-12-21",0.442,0.4972,0.442,0.4972,584400.0],["1987-12-22",0.4972,0.4972,0.4696,0.4972,155200.0],["1987-12-23",0.4972,0.6077,0.442,0.5525,1145600.0],["1987-12-24",0.5525,0.6077,0.5525,0.5801,78400.0],["1987-12-28",0.5525,0.5525,0.4972,0.5249,172400.0],["1987-12-29",0.5249,0.5801,0.5249,0.5663,191600.0],["1987-12-30",0.5663,0.5801,0.5249,0.5249,96800.0],["1987-12-31",0.5249,0.6077,0.5249,0.6077,308800.0],["1988-01-04",0.6077,0.663,0.5801,0.6077,805600.0],["1988-01-05",0.6077,0.6354,0.6077,0.6077,138800.0],["1988-01-06",0.6077,0.6077,0.5801,0.5801,288800.0],["1988-01-07",0.5801,0.6077,0.5801,0.6077,580000.0],["1988-01-08",0.6077,0.663,0.6077,0.6077,234000.0],["1988-01-11",0.6077,0.6077,0.5525,0.6077,60400.0],["1988-01-12",0.5939,0.5939,0.5525,0.5663,285200.0],["1988-01-13",0.5663,0.5801,0.5249,0.5801,54000.0],["1988-01-14",0.5801,0.5801,0.5249,0.5249,4400.0],["1988-01-15",0.5801,0.5801,0.5801,0.5801,1200.0],["1988-01-18",0.5801,0.5801,0.5249,0.5249,20800.0],["1988-01-19",0.5249,0.5801,0.5249,0.5525,76400.0],["1988-01-20",0.5525,0.5525,0.4972,0.4972,127600.0],["1988-01-21",0.4972,0.5525,0.4972,0.4972,176800.0],["1988-01-22",0.4972,0.5525,0.4972,0.5525,84400.0],["1988-01-25",0.5525,0.5525,0.4972,0.5525,53200.0],["1988-01-26",0.5249,0.5249,0.4972,0.4972,88800.0],["1988-01-27",0.4972,0.5249,0.4696,0.4972,3492800.0],["1988-01-28",0.4972,0.5249,0.442,0.4696,146800.0],["1988-01-29",0.4696,0.5249,0.4696,0.4696,576400.0],["1988-02-01",0.4696,0.5249,0.4696,0.4972,129600.0],["1988-02-02",0.4972,0.5249,0.4696,0.4696,136800.0],["1988-02-03",0.4972,0.5249,0.4972,0.5111,164800.0],["1988-02-04",0.5111,0.5249,0.4972,0.5249,83600.0],["1988-02-05",0.5249,0.5249,0.4972,0.5249,90000.0],["1988-02-08",0.5249,0.5249,0.4972,0.5249,104400.0],["1988-02-09",0.5249,0.5249,0.4972,0.4972,346000.0],["1988-02-10",0.4972,0.4972,0.4972,0.4972,122000.0],["1988-02-11",0.4972,0.5249,0.4696,0.5111,501200.0],["1988-02-12",0.5111,0.5249,0.4972,0.5249,25200.0],["1988-02-16",0.5249,0.5249,0.4972,0.5249,83600.0],["1988-02-17",0.5249,0.5249,0.4972,0.4972,128400.0],["1988-02-18",0.4972,0.5249,0.4972,0.5249,72400.0],["1988-02-19",0.5249,0.5249,0.4972,0.5249,218400.0],["1988-02-22",0.5249,0.5525,0.4972,0.5249,123200.0],["1988-02-23",0.5249,0.5525,0.5249,0.5525,215200.0],["1988-02-24",0.5525,0.6354,0.5249,0.6354,488400.0],["1988-02-25",0.6354,0.663,0.5801,0.6077,374800.0],["1988-02-26",0.6077,0.6077,0.5801,0.5801,68400.0],["1988-02-29",0.5801,0.5801,0.5525,0.5801,160400.0],["1988-03-01",0.5801,0.5801,0.5525,0.5663,95600.0],["1988-03-02",0.5663,0.5801,0.5663,0.5801,34000.0],["1988-03-03",0.5801,0.5801,0.5525,0.5525,50000.0],["1988-03-04",0.5525,0.5525,0.5525,0.5525,2800.0],["1988-03-07",0.5525,0.5801,0.5525,0.5525,22400.0],["1988-03-08",0.5525,0.5801,0.5387,0.5801,298000.0],["1988-03-09",0.5801,0.6906,0.5525,0.6906,338400.0],["1988-03-10",0.6906,0.6906,0.6354,0.6354,466000.0],["1988-03-11",0.6354,0.7459,0.6077,0.7182,1237200.0],["1988-03-14",0.7182,0.7735,0.7182,0.7597,1208400.0],["1988-03-15",0.7459,0.7459,0.663,0.6906,1468000.0],["1988-03-16",0.6906,0.7459,0.6906,0.7459,1201200.0],["1988-03-17",0.7459,0.8011,0.7459,0.7735,944800.0],["1988-03-18",0.7735,0.7735,0.7459,0.7735,366000.0],["1988-03-21",0.7735,0.7735,0.6906,0.7459,547200.0],["1988-03-22",0.7459,0.7459,0.7182,0.7459,488800.0],["1988-03-23",0.7459,0.7459,0.7182,0.732,479200.0],["1988-03-24",0.732,0.7459,0.6906,0.7044,538800.0],["1988-03-25",0.7044,0.7182,0.6906,0.6906,303600.0],["1988-03-28",0.6906,0.7182,0.663,0.6768,690000.0],["1988-03-29",0.6768,0.6906,0.663,0.663,667600.0],["1988-03-30",0.663,0.6906,0.663,0.663,133200.0],["1988-03-31",0.663,0.6906,0.663,0.6906,420400.0],["1988-04-04",0.6906,0.6906,0.663,0.663,26400.0],["1988-04-05",0.663,0.6906,0.663,0.663,186800.0],["1988-04-06",0.663,0.6906,0.663,0.663,435600.0],["1988-04-07",0.663,0.6906,0.663,0.663,215600.0],["1988-04-08",0.663,0.663,0.6354,0.6354,384000.0],["1988-04-11",0.6354,0.663,0.6354,0.663,60000.0],["1988-04-12",0.663,0.6906,0.6354,0.663,1298800.0],["1988-04-13",0.663,0.6906,0.663,0.6906,518000.0],["1988-04-14",0.6906,0.6906,0.6215,0.6354,560000.0],["1988-04-15",0.6354,0.663,0.6077,0.663,268000.0],["1988-04-18",0.663,0.663,0.6354,0.663,303600.0],["1988-04-19",0.663,0.663,0.6354,0.663,207600.0],["1988-04-20",0.663,0.663,0.6354,0.663,327600.0],["1988-04-21",0.663,0.663,0.6354,0.663,193200.0],["1988-04-22",0.663,0.663,0.6077,0.6354,378800.0],["1988-04-25",0.6354,0.6354,0.6077,0.6077,506800.0],["1988-04-26",0.6077,0.663,0.6077,0.6354,717200.0],["1988-04-27",0.6354,0.663,0.6354,0.6492,388800.0],["1988-04-28",0.6492,0.663,0.6354,0.6492,628000.0],["1988-04-29",0.6492,0.663,0.6354,0.663,274400.0],["1988-05-02",0.663,0.663,0.6354,0.6354,271600.0],["1988-05-03",0.6354,0.663,0.6354,0.6354,316400.0],["1988-05-04",0.6354,0.663,0.6354,0.663,192400.0],["1988-05-05",0.663,0.663,0.6077,0.6354,1212400.0],["1988-05-06",0.6354,0.663,0.6354,0.663,243200.0],["1988-05-09",0.663,0.663,0.6077,0.6354,65200.0],["1988-05-10",0.6354,0.663,0.6077,0.663,210000.0],["1988-05-11",0.663,0.663,0.6077,0.6216,330800.0],["1988-05-12",0.6215,0.6354,0.6077,0.6354,103600.0],["1988-05-13",0.6354,0.6354,0.6077,0.6077,53200.0],["1988-05-16",0.6077,0.6354,0.6077,0.6077,210400.0],["1988-05-17",0.6077,0.6354,0.6077,0.6354,121600.0],["1988-05-18",0.6354,0.6354,0.6077,0.6077,147600.0],["1988-05-19",0.6077,0.6354,0.6077,0.6077,134400.0],["1988-05-20",0.6077,0.6354,0.6077,0.6077,128400.0],["1988-05-23",0.6077,0.6354,0.6077,0.6077,254000.0],["1988-05-24",0.6077,0.6354,0.6077,0.6077,221200.0],["1988-05-25",0.6077,0.6077,0.5801,0.5801,67200.0],["1988-05-26",0.5801,0.6077,0.5249,0.5525,319200.0],["1988-05-27",0.5525,0.6077,0.5525,0.5525,83600.0],["1988-05-31",0.5525,0.6077,0.5525,0.5525,38400.0],["1988-06-01",0.5525,0.5801,0.5525,0.5525,518800.0],["1988-06-02",0.5525,0.5801,0.5525,0.5525,119600.0],["1988-06-03",0.5525,0.5801,0.5525,0.5525,112000.0],["1988-06-06",0.5525,0.5801,0.5249,0.5525,286000.0],["1988-06-07",0.5525,0.5801,0.5249,0.5801,398000.0],["1988-06-08",0.5801,0.5801,0.5249,0.5801,473200.0],["1988-06-09",0.5801,0.5801,0.5249,0.5801,779600.0],["1988-06-10",0.5801,0.6077,0.5525,0.5801,208400.0],["1988-06-13",0.5801,0.5801,0.5525,0.5525,336400.0],["1988-06-14",0.5525,0.6077,0.5525,0.5939,84400.0],["1988-06-15",0.5939,0.5939,0.5663,0.5801,108400.0],["1988-06-16",0.5801,0.5939,0.5525,0.5525,464800.0],["1988-06-17",0.5525,0.5801,0.5525,0.5525,181200.0],["1988-06-20",0.5525,0.5801,0.5525,0.5801,313600.0],["1988-06-21",0.5801,0.5801,0.5525,0.5525,242800.0],["1988-06-22",0.5525,0.5801,0.5525,0.5525,295200.0],["1988-06-23",0.5525,0.5801,0.5525,0.5525,473600.0],["1988-06-24",0.5525,0.5801,0.5525,0.5801,176000.0],["1988-06-27",0.5801,0.5801,0.5525,0.5525,166000.0],["1988-06-28",0.5525,0.5663,0.5387,0.5663,402000.0],["1988-06-29",0.5663,0.5801,0.5387,0.5801,766400.0],["1988-06-30",0.5663,0.5663,0.5387,0.5663,152400.0],["1988-07-01",0.5663,0.5801,0.5525,0.5525,341600.0],["1988-07-05",0.5525,0.5663,0.5525,0.5525,178000.0],["1988-07-06",0.5525,0.5801,0.5525,0.5801,449200.0],["1988-07-07",0.5801,0.5801,0.5525,0.5801,336400.0],["1988-07-08",0.5801,0.5801,0.5525,0.5801,327600.0],["1988-07-11",0.5801,0.6077,0.5525,0.5801,346400.0],["1988-07-12",0.5801,0.6077,0.5525,0.5525,177200.0],["1988-07-13",0.5525,0.6077,0.5525,0.5801,727600.0],["1988-07-14",0.5801,0.5939,0.5663,0.5939,837200.0],["1988-07-15",0.5939,0.6077,0.5801,0.6077,623600.0],["1988-07-18",0.6077,0.6077,0.5801,0.6077,586000.0],["1988-07-19",0.6077,0.6077,0.5801,0.6077,154000.0],["1988-07-20",0.6077,0.6077,0.5801,0.6077,181600.0],["1988-07-21",0.6077,0.6077,0.5801,0.6077,516400.0],["1988-07-22",0.6077,0.6077,0.5801,0.6077,333200.0],["1988-07-25",0.6077,0.6077,0.5801,0.6077,603600.0],["1988-07-26",0.6077,0.6077,0.5801,0.6077,184800.0],["1988-07-27",0.6077,0.6077,0.5801,0.5801,522400.0],["1988-07-28",0.5801,0.6077,0.5801,0.6077,36000.0],["1988-07-29",0.6077,0.6077,0.5801,0.6077,350800.0],["1988-08-01",0.6077,0.6077,0.5801,0.6077,144000.0],["1988-08-02",0.6077,0.6077,0.5801,0.6077,437600.0],["1988-08-03",0.6077,0.6077,0.5801,0.6077,84000.0],["1988-08-04",0.6077,0.6077,0.5801,0.6077,46000.0],["1988-08-05",0.6077,0.6077,0.5801,0.6077,21200.0],["1988-08-08",0.6077,0.6077,0.5801,0.6077,650000.0],["1988-08-09",0.6077,0.6077,0.5801,0.6077,300000.0],["1988-08-10",0.6077,0.6077,0.5801,0.6077,1770800.0],["1988-08-11",0.6077,0.6216,0.5801,0.6216,294000.0],["1988-08-12",0.6215,0.6354,0.6077,0.6077,237200.0],["1988-08-15",0.6077,0.663,0.6077,0.6077,252400.0],["1988-08-16",0.6077,0.663,0.6077,0.6077,242800.0],["1988-08-17",0.6077,0.6354,0.5801,0.6077,484000.0],["1988-08-18",0.6077,0.6354,0.5801,0.6077,121600.0],["1988-08-19",0.6077,0.6354,0.5801,0.6077,158800.0],["1988-08-22",0.6077,0.6354,0.5801,0.6077,43200.0],["1988-08-23",0.6077,0.6354,0.5801,0.6354,36400.0],["1988-08-24",0.6354,0.6354,0.5801,0.5801,39200.0],["1988-08-25",0.5801,0.6077,0.5801,0.5801,59200.0],["1988-08-26",0.5801,0.6077,0.5801,0.5801,34800.0],["1988-08-29",0.5801,0.6077,0.5801,0.5939,48800.0],["1988-08-30",0.5939,0.6354,0.5801,0.5801,13200.0],["1988-08-31",0.5801,0.6354,0.5801,0.5801,24000.0],["1988-09-01",0.5801,0.6354,0.5801,0.5939,29600.0],["1988-09-02",0.5939,0.6077,0.5801,0.5801,94000.0],["1988-09-06",0.5801,0.6077,0.5801,0.5801,110800.0],["1988-09-07",0.5801,0.6354,0.5801,0.5801,256400.0],["1988-09-08",0.5801,0.6077,0.5801,0.6077,168400.0],["1988-09-09",0.6077,0.6077,0.5801,0.5801,10400.0],["1988-09-12",0.5801,0.5801,0.5801,0.5801,78800.0],["1988-09-13",0.5801,0.5801,0.5525,0.5525,94800.0],["1988-09-14",0.5525,0.6077,0.5525,0.6077,960000.0],["1988-09-15",0.6077,0.663,0.5801,0.6492,1171200.0],["1988-09-16",0.6492,0.663,0.6077,0.6354,42800.0],["1988-09-19",0.6354,0.6354,0.5801,0.5801,56400.0],["1988-09-20",0.5801,0.6077,0.5525,0.6077,182000.0],["1988-09-21",0.6077,0.6077,0.5801,0.5801,16400.0],["1988-09-22",0.5801,0.5801,0.5525,0.5525,73200.0],["1988-09-23",0.5525,0.5801,0.5525,0.5525,228000.0],["1988-09-26",0.5525,0.5801,0.5525,0.5525,63200.0],["1988-09-27",0.5525,0.5801,0.5249,0.5801,223200.0],["1988-09-28",0.5525,0.5525,0.5249,0.5525,106000.0],["1988-09-29",0.5525,0.5525,0.4972,0.5525,423600.0],["1988-09-30",0.5525,0.5525,0.4972,0.5525,78800.0],["1988-10-03",0.5525,0.5525,0.4972,0.5525,32800.0],["1988-10-04",0.5249,0.5249,0.4696,0.4696,140800.0],["1988-10-05",0.4696,0.5249,0.4696,0.4972,149600.0],["1988-10-06",0.4972,0.4972,0.4972,0.4972,4800.0],["1988-10-07",0.4972,0.5249,0.4834,0.4972,1610400.0],["1988-10-10",0.4972,0.5249,0.4834,0.5249,836000.0],["1988-10-11",0.5249,0.5249,0.4972,0.5249,175600.0],["1988-10-12",0.5249,0.5249,0.4972,0.5249,84000.0],["1988-10-13",0.5249,0.5801,0.4972,0.5525,239600.0],["1988-10-14",0.5525,0.5801,0.5525,0.5525,148000.0],["1988-10-17",0.5525,0.5801,0.5525,0.5663,583200.0],["1988-10-18",0.5663,0.5801,0.5525,0.5801,60000.0],["1988-10-19",0.5801,0.5801,0.5525,0.5525,59200.0],["1988-10-20",0.5525,0.5801,0.5525,0.5525,79600.0],["1988-10-21",0.5525,0.5801,0.5525,0.5801,156400.0],["1988-10-24",0.5801,0.5801,0.5525,0.5525,158400.0],["1988-10-25",0.5525,0.5801,0.5525,0.5525,131200.0],["1988-10-26",0.5525,0.5801,0.5525,0.5801,385600.0],["1988-10-27",0.5801,0.5801,0.5525,0.5801,21200.0],["1988-10-28",0.5801,0.5801,0.5525,0.5801,135600.0],["1988-10-31",0.5801,0.5801,0.5525,0.5801,72800.0],["1988-11-01",0.5801,0.5801,0.5525,0.5801,80000.0],["1988-11-02",0.5801,0.5801,0.5525,0.5663,59200.0],["1988-11-03",0.5663,0.5663,0.5525,0.5525,29600.0],["1988-11-04",0.5525,0.5525,0.4972,0.4972,241600.0],["1988-11-07",0.4972,0.5249,0.4696,0.5249,283200.0],["1988-11-08",0.4972,0.4972,0.4696,0.4972,380800.0],["1988-11-09",0.4972,0.4972,0.4696,0.4972,25600.0],["1988-11-10",0.4972,0.4972,0.4696,0.4972,674000.0],["1988-11-11",0.4972,0.4972,0.4696,0.4972,194800.0],["1988-11-14",0.4972,0.4972,0.4696,0.4972,106800.0],["1988-11-15",0.4972,0.5249,0.4696,0.5249,104000.0],["1988-11-16",0.5249,0.5249,0.4834,0.5111,152400.0],["1988-11-17",0.4972,0.4972,0.4696,0.4834,340000.0],["1988-11-18",0.4834,0.5111,0.4834,0.4834,165200.0],["1988-11-21",0.4834,0.4972,0.4834,0.4972,336800.0],["1988-11-22",0.4972,0.5111,0.4834,0.5111,3786400.0],["1988-11-23",0.5111,0.5111,0.4834,0.5111,131200.0],["1988-11-25",0.5111,0.5387,0.4834,0.5387,231600.0],["1988-11-28",0.5387,0.5801,0.5249,0.5525,56800.0],["1988-11-29",0.5525,0.5939,0.5525,0.5663,103200.0],["1988-11-30",0.5663,0.5801,0.5525,0.5525,87600.0],["1988-12-01",0.5525,0.5801,0.5525,0.5801,46800.0],["1988-12-02",0.5801,0.5801,0.5525,0.5801,14000.0],["1988-12-05",0.5801,0.5801,0.5525,0.5663,208400.0],["1988-12-06",0.5663,0.5663,0.5249,0.5525,244000.0],["1988-12-07",0.5525,0.5663,0.5387,0.5387,838000.0],["1988-12-08",0.5387,0.5525,0.5387,0.5387,63600.0],["1988-12-09",0.5387,0.5525,0.5387,0.5387,55600.0],["1988-12-12",0.5387,0.5525,0.5111,0.5111,60800.0],["1988-12-13",0.5111,0.5525,0.5111,0.5249,89600.0],["1988-12-14",0.5111,0.5111,0.5111,0.5111,7600.0],["1988-12-15",0.5111,0.5111,0.5111,0.5111,14800.0],["1988-12-16",0.5111,0.5249,0.4972,0.5111,246400.0],["1988-12-19",0.5111,0.5525,0.5111,0.5525,121200.0],["1988-12-20",0.5525,0.5525,0.5249,0.5525,174400.0],["1988-12-21",0.5525,0.5525,0.5249,0.5387,114000.0],["1988-12-22",0.5387,0.5801,0.5249,0.5525,570800.0],["1988-12-23",0.5525,0.5801,0.5525,0.5525,80000.0],["1988-12-27",0.5525,0.5801,0.5525,0.5663,63200.0],["1988-12-28",0.5663,0.6077,0.5525,0.5801,296000.0],["1988-12-29",0.5801,0.5939,0.5663,0.5663,50800.0],["1988-12-30",0.5663,0.5939,0.5663,0.5939,244000.0],["1989-01-03",0.5801,0.5801,0.5663,0.5801,102800.0],["1989-01-04",0.5801,0.5801,0.5663,0.5801,183600.0],["1989-01-05",0.5801,0.5801,0.5525,0.5663,152000.0],["1989-01-06",0.5663,0.5939,0.5663,0.5939,758000.0],["1989-01-09",0.6077,0.6768,0.6077,0.6354,376400.0],["1989-01-10",0.6354,0.663,0.6215,0.6354,262400.0],["1989-01-11",0.6354,0.6492,0.6216,0.6216,292800.0],["1989-01-12",0.6216,0.6354,0.6216,0.6216,170400.0],["1989-01-13",0.6216,0.6492,0.6216,0.6216,308000.0],["1989-01-16",0.6215,0.6492,0.6215,0.6354,61200.0],["1989-01-17",0.6354,0.6492,0.6216,0.6492,1160400.0],["1989-01-18",0.6492,0.663,0.6354,0.6492,434000.0],["1989-01-19",0.6492,0.7182,0.6492,0.6906,720000.0],["1989-01-20",0.6906,0.7044,0.663,0.6906,292800.0],["1989-01-23",0.6906,0.6906,0.663,0.6768,369600.0],["1989-01-24",0.6768,0.6906,0.6492,0.663,260800.0],["1989-01-25",0.663,0.7044,0.663,0.6768,134400.0],["1989-01-26",0.6768,0.7044,0.6768,0.6906,131600.0],["1989-01-27",0.6906,0.7044,0.6906,0.6906,199600.0],["1989-01-30",0.6906,0.6906,0.6768,0.6906,268800.0],["1989-01-31",0.6768,0.6768,0.6768,0.6768,61600.0],["1989-02-01",0.6768,0.7044,0.6768,0.6768,50000.0],["1989-02-02",0.6768,0.6906,0.663,0.6768,180000.0],["1989-02-03",0.663,0.663,0.6077,0.6354,372000.0],["1989-02-06",0.6354,0.6354,0.6077,0.6354,201600.0],["1989-02-07",0.6354,0.663,0.6216,0.663,309600.0],["1989-02-08",0.663,0.663,0.6354,0.6354,149600.0],["1989-02-09",0.6354,0.663,0.6077,0.663,358400.0],["1989-02-10",0.663,0.663,0.6077,0.663,487600.0],["1989-02-13",0.663,0.663,0.6354,0.6354,461600.0],["1989-02-14",0.6354,0.663,0.6354,0.663,157600.0],["1989-02-15",0.663,0.7182,0.6492,0.6906,850800.0],["1989-02-16",0.6906,0.7459,0.6906,0.6906,434400.0],["1989-02-17",0.6906,0.7459,0.6906,0.732,361200.0],["1989-02-21",0.732,0.7459,0.7182,0.7459,380000.0],["1989-02-22",0.732,0.732,0.6906,0.7044,415200.0],["1989-02-23",0.7044,0.732,0.7044,0.7182,68800.0],["1989-02-24",0.7182,0.732,0.7044,0.7044,104400.0],["1989-02-27",0.7044,0.732,0.7044,0.732,104800.0],["1989-02-28",0.7459,0.8287,0.7459,0.7873,1710000.0],["1989-03-01",0.7873,0.8149,0.7597,0.7735,2929200.0],["1989-03-02",0.7735,0.8011,0.7735,0.8011,1050000.0],["1989-03-03",0.8011,0.8287,0.7735,0.8287,784000.0],["1989-03-06",0.8287,0.8287,0.7873,0.8287,707600.0],["1989-03-07",0.8287,0.8564,0.8011,0.8011,542800.0],["1989-03-08",0.8011,0.8287,0.7873,0.8287,107200.0],["1989-03-09",0.8287,0.8287,0.7873,0.8287,628000.0],["1989-03-10",0.8287,0.8287,0.8011,0.8287,341600.0],["1989-03-13",0.8287,0.8287,0.7873,0.8287,159600.0],["1989-03-14",0.8287,0.8287,0.8011,0.8287,354000.0],["1989-03-15",0.8287,0.8287,0.8149,0.8149,169200.0],["1989-03-16",0.8149,0.8287,0.8011,0.8011,627200.0],["1989-03-17",0.8011,0.8287,0.8011,0.8011,457200.0],["1989-03-20",0.8011,0.8149,0.7735,0.8149,84400.0],["1989-03-21",0.8149,0.8149,0.7735,0.8149,82400.0],["1989-03-22",0.8149,0.8149,0.7873,0.7873,137600.0],["1989-03-23",0.7873,0.8149,0.7873,0.7873,243600.0],["1989-03-27",0.7873,0.8149,0.7873,0.7873,44800.0],["1989-03-28",0.7873,0.8149,0.7735,0.7873,1513200.0],["1989-03-29",0.7873,0.8564,0.7873,0.8149,1912800.0],["1989-03-30",0.8149,0.953,0.8011,0.9116,6148000.0],["1989-03-31",0.9116,0.9669,0.884,0.9116,3705200.0],["1989-04-03",0.9116,0.953,0.9116,0.9392,316800.0],["1989-04-04",0.9116,0.9116,0.884,0.884,385600.0],["1989-04-05",0.884,0.9116,0.884,0.884,431200.0],["1989-04-06",0.884,0.9116,0.884,0.884,102400.0],["1989-04-07",0.884,0.9116,0.884,0.884,381600.0],["1989-04-10",0.884,0.9116,0.8564,0.8564,971200.0],["1989-04-11",0.8564,0.884,0.8564,0.8564,262800.0],["1989-04-12",0.8564,0.9945,0.8564,0.9807,1407600.0],["1989-04-13",0.9807,0.9945,0.953,0.9669,1154000.0],["1989-04-14",0.9669,0.9945,0.9669,0.9669,1916000.0],["1989-04-17",0.9669,0.9945,0.9669,0.9669,514800.0],["1989-04-18",0.9669,0.9807,0.953,0.9807,136400.0],["1989-04-19",0.9807,0.9945,0.953,0.9945,1569200.0],["1989-04-20",0.9945,1.1326,0.9669,1.1326,3488400.0],["1989-04-21",1.1326,1.1326,1.0635,1.105,5222400.0],["1989-04-24",1.105,1.1188,1.0774,1.105,2012000.0],["1989-04-25",1.105,1.105,1.0359,1.0359,862800.0],["1989-04-26",1.0359,1.0635,1.0359,1.0635,501200.0],["1989-04-27",1.0635,1.0774,1.0497,1.0774,530800.0],["1989-04-28",1.0774,1.0774,1.0635,1.0774,596400.0],["1989-05-01",1.0774,1.0774,1.0497,1.0635,626000.0],["1989-05-02",1.0635,1.0912,1.0635,1.0774,402000.0],["1989-05-03",1.0774,1.105,1.0635,1.0774,500400.0],["1989-05-04",1.0774,1.0912,1.0497,1.0497,310800.0],["1989-05-05",1.0497,1.0774,1.0359,1.0774,294400.0],["1989-05-08",1.0774,1.0774,1.0497,1.0497,320800.0],["1989-05-09",1.0497,1.0774,1.0221,1.0221,726800.0],["1989-05-10",1.0221,1.0774,0.9945,1.0497,392000.0],["1989-05-11",1.0497,1.0497,1.0221,1.0497,682800.0],["1989-05-12",1.0497,1.0635,1.0359,1.0359,132000.0],["1989-05-15",1.0359,1.0635,1.0359,1.0497,109600.0],["1989-05-16",1.0497,1.0635,1.0359,1.0635,202000.0],["1989-05-17",1.0635,1.0635,1.0497,1.0635,688000.0],["1989-05-18",1.0635,1.0774,1.0497,1.0497,669200.0],["1989-05-19",1.0497,1.0635,1.0221,1.0221,198000.0],["1989-05-22",1.0221,1.0497,0.9669,1.0221,144400.0],["1989-05-23",0.9945,0.9945,0.9669,0.9945,89600.0],["1989-05-24",0.9945,1.0221,0.9669,1.0083,437600.0],["1989-05-25",1.0083,1.0497,0.9945,1.0497,269600.0],["1989-05-26",1.0497,1.0497,1.0221,1.0497,95200.0],["1989-05-30",1.0497,1.0635,1.0221,1.0635,872800.0],["1989-05-31",1.0635,1.0774,1.0497,1.0635,190000.0],["1989-06-01",1.0635,1.0774,1.0221,1.0497,292000.0],["1989-06-02",1.0497,1.0774,1.0359,1.0497,235200.0],["1989-06-05",1.0497,1.0774,1.0497,1.0497,169200.0],["1989-06-06",1.0497,1.0774,1.0221,1.0359,326800.0],["1989-06-07",1.0359,1.0497,1.0221,1.0221,372000.0],["1989-06-08",1.0221,1.0359,1.0221,1.0221,625600.0],["1989-06-09",1.0221,1.0359,0.9669,0.9669,108000.0],["1989-06-12",0.9669,1.0221,0.9669,0.9669,78000.0],["1989-06-13",0.9669,0.9945,0.9392,0.9945,112400.0],["1989-06-14",0.9945,0.9945,0.9392,0.9807,474400.0],["1989-06-15",0.9807,0.9945,0.9392,0.9392,169200.0],["1989-06-16",0.9392,0.9807,0.9392,0.9807,50000.0],["1989-06-19",0.9807,0.9807,0.9392,0.9392,125200.0],["1989-06-20",0.9392,0.9807,0.9392,0.9392,164800.0],["1989-06-21",0.9392,0.9669,0.884,0.9392,199200.0],["1989-06-22",0.9392,0.9945,0.9392,0.9669,508000.0],["1989-06-23",0.9669,1.0221,0.9669,1.0221,605200.0],["1989-06-26",1.0221,1.0359,0.9945,1.0221,397600.0],["1989-06-27",1.0221,1.0359,0.9945,0.9945,385200.0],["1989-06-28",1.0221,1.105,1.0221,1.0912,905600.0],["1989-06-29",1.0912,1.0912,1.0359,1.0774,442400.0],["1989-06-30",1.0774,1.0774,1.0221,1.0635,197600.0],["1989-07-03",1.0221,1.0221,1.0221,1.0221,4000.0],["1989-07-05",1.0221,1.0635,1.0221,1.0359,59600.0],["1989-07-06",1.0359,1.0635,1.0221,1.0635,62800.0],["1989-07-07",1.0635,1.0912,1.0359,1.0912,445200.0],["1989-07-10",1.0912,1.1326,1.0635,1.105,295200.0],["1989-07-11",1.105,1.1464,1.105,1.1188,1764400.0],["1989-07-12",1.1188,1.1879,1.105,1.1879,1121600.0],["1989-07-13",1.1879,1.2431,1.1464,1.2293,1091600.0],["1989-07-14",1.2293,1.2293,1.1602,1.1602,521200.0],["1989-07-17",1.1602,1.2017,1.1326,1.1326,1165200.0],["1989-07-18",1.1326,1.174,1.105,1.1464,602400.0],["1989-07-19",1.1464,1.1464,1.105,1.1464,548800.0],["1989-07-20",1.1464,1.1464,1.105,1.105,467600.0],["1989-07-21",1.105,1.1326,1.0774,1.0912,695200.0],["1989-07-24",1.0912,1.1464,1.0912,1.1188,987600.0],["1989-07-25",1.1188,1.1464,1.0774,1.105,433200.0],["1989-07-26",1.105,1.1188,1.0774,1.1188,408000.0],["1989-07-27",1.1188,1.1188,1.0774,1.1188,142400.0],["1989-07-28",1.1188,1.1188,1.0912,1.1188,454800.0],["1989-07-31",1.1188,1.1188,1.0774,1.0774,169600.0],["1989-08-01",1.0774,1.105,1.0774,1.0774,210000.0],["1989-08-02",1.0774,1.105,1.0497,1.0912,532800.0],["1989-08-03",1.0912,1.1188,1.0635,1.105,233600.0],["1989-08-04",1.105,1.1326,1.0912,1.1326,652000.0],["1989-08-07",1.1326,1.1326,1.105,1.105,348400.0],["1989-08-08",1.105,1.1879,1.105,1.1879,423600.0],["1989-08-09",1.1879,1.2017,1.1326,1.1602,924400.0],["1989-08-10",1.1602,1.326,1.1602,1.326,2936800.0],["1989-08-11",1.326,1.4088,1.2983,1.2983,1488400.0],["1989-08-14",1.2983,1.3398,1.2983,1.326,500000.0],["1989-08-15",1.326,1.3398,1.2983,1.2983,676800.0],["1989-08-16",1.2983,1.326,1.2983,1.2983,320800.0],["1989-08-17",1.2983,1.326,1.2983,1.3122,823600.0],["1989-08-18",1.3122,1.4088,1.2983,1.4088,1381200.0],["1989-08-21",1.4088,1.4088,1.326,1.3398,628800.0],["1989-08-22",1.3398,1.4088,1.3398,1.3812,476400.0],["1989-08-23",1.3812,1.5193,1.3812,1.4917,2946000.0],["1989-08-24",1.4917,1.5746,1.4917,1.5746,2729600.0],["1989-08-25",1.5746,1.6022,1.547,1.5746,1244000.0],["1989-08-28",1.5746,1.6713,1.5746,1.6713,2214000.0],["1989-08-29",1.6713,1.6989,1.5884,1.6437,2569200.0],["1989-08-30",1.6437,1.6851,1.6022,1.616,956400.0],["1989-08-31",1.616,1.616,1.547,1.5746,902400.0],["1989-09-01",1.5746,1.5884,1.5746,1.5746,221600.0],["1989-09-05",1.5746,1.6298,1.5746,1.6298,394000.0],["1989-09-06",1.6298,1.6298,1.547,1.547,206800.0],["1989-09-07",1.547,1.5746,1.547,1.5746,1688400.0],["1989-09-08",1.5746,1.6022,1.547,1.547,414000.0],["1989-09-11",1.547,1.5746,1.547,1.5746,564400.0],["1989-09-12",1.5746,1.616,1.547,1.616,538000.0],["1989-09-13",1.616,1.6298,1.5746,1.5746,1004800.0],["1989-09-14",1.5746,1.5746,1.547,1.5746,108800.0],["1989-09-15",1.5746,1.5746,1.5193,1.547,366400.0],["1989-09-18",1.547,1.547,1.5193,1.547,154800.0],["1989-09-19",1.547,1.5608,1.547,1.5608,284000.0],["1989-09-20",1.5608,1.5746,1.5332,1.5746,231200.0],["1989-09-21",1.5746,1.6022,1.5746,1.6022,288800.0],["1989-09-22",1.6022,1.6022,1.547,1.5884,527600.0],["1989-09-25",1.5884,1.5884,1.547,1.547,628400.0],["1989-09-26",1.547,1.5746,1.547,1.5746,254400.0],["1989-09-27",1.5608,1.5608,1.5193,1.547,61600.0],["1989-09-28",1.547,1.5884,1.5332,1.5884,1378400.0],["1989-09-29",1.5884,1.6022,1.547,1.547,76400.0],["1989-10-02",1.547,1.6022,1.547,1.6022,501200.0],["1989-10-03",1.6022,1.6022,1.5746,1.6022,78400.0],["1989-10-04",1.6022,1.6022,1.5746,1.5884,2779200.0],["1989-10-05",1.5884,1.6022,1.5746,1.5746,185200.0],["1989-10-06",1.5746,1.6022,1.5746,1.5746,102000.0],["1989-10-09",1.5746,1.6022,1.5746,1.6022,14800.0],["1989-10-10",1.6022,1.6022,1.547,1.5608,162000.0],["1989-10-11",1.5608,1.5608,1.5193,1.5193,194800.0],["1989-10-12",1.5193,1.7956,1.5193,1.7403,2065200.0],["1989-10-13",1.7403,1.8785,1.6851,1.7127,1728000.0],["1989-10-16",1.7127,1.7127,1.547,1.7127,1408800.0],["1989-10-17",1.7127,1.7403,1.6851,1.7127,297600.0],["1989-10-18",1.7127,1.7956,1.6851,1.768,553200.0],["1989-10-19",1.768,1.8232,1.7403,1.7956,4190400.0],["1989-10-20",1.7956,1.9613,1.7956,1.9061,1506800.0],["1989-10-23",1.9061,1.9337,1.7956,1.8508,542000.0],["1989-10-24",1.8232,1.8232,1.7403,1.7956,1011200.0],["1989-10-25",1.7956,1.8232,1.7403,1.7542,533600.0],["1989-10-26",1.7542,1.768,1.7127,1.7127,162400.0],["1989-10-27",1.7127,1.7403,1.6022,1.6713,492400.0],["1989-10-30",1.6713,1.6851,1.6022,1.6575,190000.0],["1989-10-31",1.6575,1.7956,1.6575,1.768,1460400.0],["1989-11-01",1.768,1.7956,1.7403,1.768,97200.0],["1989-11-02",1.768,1.768,1.7127,1.7127,389600.0],["1989-11-03",1.7127,1.7403,1.7127,1.7403,116800.0],["1989-11-06",1.7403,1.7818,1.7127,1.768,1256400.0],["1989-11-07",1.768,1.768,1.7403,1.768,728400.0],["1989-11-08",1.768,1.7956,1.768,1.7956,246400.0],["1989-11-09",1.7956,1.8232,1.7818,1.8232,140000.0],["1989-11-10",1.8232,1.8785,1.7956,1.8508,416400.0],["1989-11-13",1.8508,1.9475,1.8232,1.8923,684400.0],["1989-11-14",1.8923,1.9061,1.8785,1.9061,158400.0],["1989-11-15",1.9061,1.989,1.8508,1.989,790000.0],["1989-11-16",1.989,2.0166,1.9475,1.989,705600.0],["1989-11-17",1.989,2.0442,1.9751,2.0304,707600.0],["1989-11-20",2.0304,2.0718,2.0028,2.0718,497600.0],["1989-11-21",2.0718,2.0718,1.989,2.0166,716000.0],["1989-11-22",2.0166,2.0166,1.9751,2.0028,476400.0],["1989-11-24",2.0028,2.0442,1.989,2.0028,360400.0],["1989-11-27",2.0166,2.0718,2.0166,2.0304,1176000.0],["1989-11-28",2.0304,2.0442,1.9061,1.9061,540800.0],["1989-11-29",1.9061,1.9337,1.8508,1.8785,425600.0],["1989-11-30",1.8785,1.9337,1.8785,1.9199,65200.0],["1989-12-01",1.9199,1.9337,1.9061,1.9199,277200.0],["1989-12-04",1.9199,1.9337,1.9061,1.9337,51200.0],["1989-12-05",1.9337,2.0718,1.9337,2.0442,1069200.0],["1989-12-06",2.0442,2.1409,2.0166,2.0856,742400.0],["1989-12-07",2.0856,2.1409,2.0856,2.1271,585200.0],["1989-12-08",2.1271,2.2376,2.0995,2.21,627600.0],["1989-12-11",2.21,2.3481,2.21,2.2928,2068400.0],["1989-12-12",2.2928,2.3481,2.2376,2.2652,1258400.0],["1989-12-13",2.2652,2.3205,2.2652,2.3205,914400.0],["1989-12-14",2.3205,2.3481,2.2652,2.2928,1072000.0],["1989-12-15",2.2928,2.3205,2.1547,2.1823,742400.0],["1989-12-18",2.1823,2.2652,2.1823,2.2376,418000.0],["1989-12-19",2.2376,2.2652,2.1823,2.1823,165200.0],["1989-12-20",2.1823,2.2376,2.1823,2.21,244400.0],["1989-12-21",2.21,2.2652,2.1823,2.21,251200.0],["1989-12-22",2.21,2.3757,2.21,2.3481,316800.0],["1989-12-26",2.3481,2.5138,2.3481,2.4862,362400.0],["1989-12-27",2.4862,2.4862,2.3481,2.3757,627600.0],["1989-12-28",2.3757,2.4033,2.3757,2.4033,467200.0],["1989-12-29",2.4033,2.4033,2.2928,2.3757,791200.0],["1990-01-02",2.3757,2.4033,2.3481,2.3481,637200.0],["1990-01-03",2.3481,2.3757,2.21,2.2652,1221600.0],["1990-01-04",2.2652,2.3205,2.2652,2.2652,949600.0],["1990-01-05",2.2652,2.2928,2.21,2.21,192800.0],["1990-01-08",2.21,2.2652,2.1271,2.1823,1125600.0],["1990-01-09",2.1823,2.2652,2.1271,2.2376,750400.0],["1990-01-10",2.2376,2.2652,2.1823,2.21,564000.0],["1990-01-11",2.21,2.3205,2.21,2.3205,265600.0],["1990-01-12",2.3205,2.3205,2.2376,2.2652,828000.0],["1990-01-15",2.2652,2.2928,2.21,2.2652,776000.0],["1990-01-16",2.2652,2.2928,2.1823,2.2928,422000.0],["1990-01-17",2.2928,2.3481,2.21,2.2652,425600.0],["1990-01-18",2.2376,2.2376,2.1823,2.21,1290800.0],["1990-01-19",2.21,2.21,2.1823,2.21,170000.0],["1990-01-22",2.21,2.2376,2.1823,2.21,1767600.0],["1990-01-23",2.21,2.2376,2.1823,2.2376,252000.0],["1990-01-24",2.2376,2.2376,2.1271,2.21,1176000.0],["1990-01-25",2.21,2.2652,2.21,2.2652,194800.0],["1990-01-26",2.2652,2.2652,2.21,2.2376,319200.0],["1990-01-29",2.2376,2.2652,2.21,2.2376,287200.0],["1990-01-30",2.2376,2.2652,2.0166,2.0166,861600.0],["1990-01-31",2.0166,2.1271,1.9337,2.0995,2166800.0],["1990-02-01",2.0995,2.1271,2.0718,2.0718,762800.0],["1990-02-02",2.0718,2.0995,2.0718,2.0718,1244800.0],["1990-02-05",2.0718,2.1271,2.0442,2.1271,1289200.0],["1990-02-06",2.1271,2.1823,2.0442,2.1823,1234000.0],["1990-02-07",2.1823,2.4033,2.1271,2.3481,1444400.0],["1990-02-08",2.3481,2.4862,2.3481,2.431,3224800.0],["1990-02-09",2.431,2.5414,2.4033,2.5138,1340000.0],["1990-02-12",2.5138,2.6796,2.4862,2.6243,1724800.0],["1990-02-13",2.6243,2.6519,2.4862,2.5414,1431600.0],["1990-02-14",2.5414,2.5414,2.4033,2.5138,1469600.0],["1990-02-15",2.5138,2.5691,2.4862,2.5414,11778800.0],["1990-02-16",2.5414,2.5691,2.5414,2.5691,1462400.0],["1990-02-20",2.5691,2.5967,2.5138,2.5967,1928800.0],["1990-02-21",2.5967,2.6243,2.4862,2.5691,1004800.0],["1990-02-22",2.5691,2.6796,2.5691,2.5691,1609600.0],["1990-02-23",2.5691,2.5691,2.431,2.4862,1281600.0],["1990-02-26",2.4862,2.5138,2.431,2.431,1058000.0],["1990-02-27",2.431,2.5138,2.431,2.4586,665200.0],["1990-02-28",2.4586,2.5138,2.4586,2.5138,894400.0],["1990-03-01",2.5138,2.5691,2.4862,2.5414,2180800.0],["1990-03-02",2.5414,2.5691,2.5138,2.5691,2346400.0],["1990-03-05",2.5691,2.5691,2.4586,2.5138,531200.0],["1990-03-06",2.5138,2.5138,2.4586,2.4862,511600.0],["1990-03-07",2.4862,2.5138,2.4862,2.5138,1353200.0],["1990-03-08",2.5138,2.6243,2.4862,2.5967,1006000.0],["1990-03-09",2.5967,2.6243,2.5691,2.5967,699200.0],["1990-03-12",2.5967,2.5967,2.5414,2.5691,598000.0],["1990-03-13",2.5691,2.5967,2.4862,2.5691,368000.0],["1990-03-14",2.5691,2.5967,2.5138,2.5967,314800.0],["1990-03-15",2.5967,2.8453,2.5691,2.7901,1634000.0],["1990-03-16",2.7901,2.8177,2.7348,2.7901,817200.0],["1990-03-19",2.7901,2.8177,2.7348,2.8177,271600.0],["1990-03-20",2.8177,2.8177,2.7348,2.7624,492000.0],["1990-03-21",2.7624,2.8177,2.7072,2.7901,1418400.0],["1990-03-22",2.7901,2.8729,2.7624,2.7901,1538000.0],["1990-03-23",2.7901,2.8453,2.7348,2.7901,649600.0],["1990-03-26",2.8177,2.8729,2.7624,2.8729,326000.0],["1990-03-27",2.8453,2.9006,2.8177,2.8729,477600.0],["1990-03-28",2.9006,2.9006,2.8177,2.8177,471600.0],["1990-03-29",2.8177,3.0663,2.7901,3.0663,1958800.0],["1990-03-30",3.0663,3.0663,2.9834,3.0387,836000.0],["1990-04-02",3.0111,3.0111,2.8729,2.9558,1200000.0],["1990-04-03",2.9558,3.0111,2.9006,3.0111,1188400.0],["1990-04-04",3.0111,3.0111,2.9006,2.9558,660800.0],["1990-04-05",2.9558,3.0111,2.9282,3.0111,594400.0],["1990-04-06",2.9834,3.0111,2.9558,3.0111,64800.0],["1990-04-09",2.9834,2.9834,2.8453,2.8729,425600.0],["1990-04-10",2.8453,2.9006,2.7348,2.7901,763200.0],["1990-04-11",2.7072,2.7072,2.5691,2.6519,956400.0],["1990-04-12",2.6796,2.6796,2.5967,2.5967,534800.0],["1990-04-16",2.6243,2.6519,2.5967,2.6243,570000.0],["1990-04-17",2.6243,2.6796,2.5691,2.6519,293200.0],["1990-04-18",2.6243,2.6519,2.5691,2.5967,573600.0],["1990-04-19",2.5691,2.6243,2.5691,2.5967,493600.0],["1990-04-20",2.5967,2.7072,2.5967,2.6796,565200.0],["1990-04-23",2.6519,2.7072,2.6519,2.6519,1026000.0],["1990-04-24",2.7072,2.7072,2.6243,2.6243,302000.0],["1990-04-25",2.6243,2.6519,2.5967,2.6519,742800.0],["1990-04-26",2.5967,2.6519,2.5691,2.5967,891200.0],["1990-04-27",2.5967,2.7072,2.5967,2.6519,330000.0],["1990-04-30",2.7072,2.7348,2.6519,2.7072,533200.0],["1990-05-01",2.7624,2.7624,2.6796,2.7348,260800.0],["1990-05-02",2.6796,2.8177,2.6796,2.7901,620800.0],["1990-05-03",2.8177,2.9006,2.7624,2.8453,801600.0],["1990-05-04",2.8729,2.9282,2.8453,2.9006,130400.0],["1990-05-07",2.8729,3.0111,2.8729,2.9834,765200.0],["1990-05-08",2.9834,3.1216,2.9558,3.0663,977200.0],["1990-05-09",3.0663,3.1216,3.0663,3.0939,682800.0],["1990-05-10",3.0663,3.1216,3.0663,3.0939,1025600.0],["1990-05-11",3.0663,3.1768,3.0663,3.1216,671200.0],["1990-05-14",3.2044,3.2321,3.1768,3.2044,999600.0],["1990-05-15",3.1768,3.2321,3.1768,3.2044,404800.0],["1990-05-16",3.2044,3.2044,3.1492,3.1768,856000.0],["1990-05-17",3.2044,3.2597,3.1768,3.2044,354000.0],["1990-05-18",3.2044,3.2044,3.1768,3.2044,224400.0],["1990-05-21",3.2044,3.2597,3.1768,3.2597,639200.0],["1990-05-22",3.2597,3.3149,3.2321,3.2873,668400.0],["1990-05-23",3.3149,3.3149,3.2597,3.3149,366000.0],["1990-05-24",3.2597,3.2873,3.2597,3.2873,245200.0],["1990-05-25",3.2321,3.2873,3.2321,3.2597,132000.0],["1990-05-29",3.2597,3.3149,3.1492,3.2597,822000.0],["1990-05-30",3.3149,3.3978,3.2873,3.3978,375600.0],["1990-05-31",3.3426,3.5083,3.3426,3.4807,668800.0],["1990-06-01",3.4807,3.5359,3.3978,3.3978,410000.0],["1990-06-04",3.4254,3.4531,3.3978,3.4531,356400.0],["1990-06-05",3.4531,3.4807,3.2044,3.2321,881600.0],["1990-06-06",3.1492,3.2321,3.0387,3.0663,1901200.0],["1990-06-07",3.0663,3.0939,3.0387,3.0939,703600.0],["1990-06-08",3.0387,3.0939,2.9834,3.0387,1000800.0],["1990-06-11",3.0111,3.0663,2.9834,3.0387,1337200.0],["1990-06-12",3.0387,3.0939,2.9834,3.0663,1951600.0],["1990-06-13",3.0939,3.1492,3.0387,3.0663,301200.0],["1990-06-14",3.0387,3.2873,3.0387,3.2597,802400.0],["1990-06-15",3.2597,3.3702,3.2321,3.3149,596400.0],["1990-06-18",3.2873,3.2873,3.0663,3.0663,682000.0],["1990-06-19",3.0939,3.1492,3.0663,3.0663,838400.0],["1990-06-20",3.0387,3.0939,2.9834,3.0111,454400.0],["1990-06-21",3.0111,3.0939,3.0111,3.0663,308000.0],["1990-06-22",3.0939,3.0939,2.8729,2.8729,365600.0],["1990-06-25",2.8729,2.9834,2.7072,2.9282,1782800.0],["1990-06-26",2.9834,3.0939,2.9558,3.0663,1249200.0],["1990-06-27",3.0387,3.1768,3.0387,3.0939,1135600.0],["1990-06-28",3.1492,3.1768,3.1216,3.1768,353200.0],["1990-06-29",3.1768,3.2321,3.1216,3.1216,632000.0],["1990-07-02",3.1768,3.1768,3.0939,3.1492,782000.0],["1990-07-03",3.1492,3.1768,3.1216,3.1768,599200.0],["1990-07-05",3.1768,3.1768,3.0939,3.1768,828800.0],["1990-07-06",3.1768,3.1768,3.1216,3.1768,261200.0],["1990-07-09",3.1768,3.1768,3.1216,3.1216,56400.0],["1990-07-10",3.1216,3.1492,3.0663,3.1492,850000.0],["1990-07-11",3.1216,3.1768,3.1216,3.1492,613200.0],["1990-07-12",3.1768,3.4254,3.1216,3.4254,620000.0],["1990-07-13",3.4254,3.5359,3.3978,3.3978,704400.0],["1990-07-16",3.3978,3.4531,3.3702,3.3978,368400.0],["1990-07-17",3.3702,3.4254,3.3426,3.3978,193200.0],["1990-07-18",3.3426,3.3978,3.2597,3.2873,533200.0],["1990-07-19",3.1768,3.5083,3.1492,3.5083,926800.0],["1990-07-20",3.5359,3.5912,3.4531,3.5359,1120000.0],["1990-07-23",3.5359,3.5636,3.4254,3.4807,1396400.0],["1990-07-24",3.5359,3.6464,3.4807,3.6188,1193200.0],["1990-07-25",3.7017,3.7293,3.5636,3.5636,1025200.0],["1990-07-26",3.5636,3.6741,3.5636,3.5912,646400.0],["1990-07-27",3.6464,3.6464,3.5912,3.6188,191200.0],["1990-07-30",3.6188,3.6464,3.5912,3.6188,290800.0],["1990-07-31",3.6188,3.6741,3.6188,3.6464,178800.0],["1990-08-01",3.6741,3.7017,3.5912,3.6741,264800.0],["1990-08-02",3.7569,3.8398,3.7293,3.8122,1118800.0],["1990-08-03",3.8122,4.1713,3.7845,3.9227,3451600.0],["1990-08-06",3.9227,3.9779,3.895,3.895,2070000.0],["1990-08-07",3.9503,3.9503,3.6188,3.6188,1166800.0],["1990-08-08",3.5636,3.7017,3.3978,3.4531,2546400.0],["1990-08-09",3.4254,3.6188,3.3978,3.6188,3456400.0],["1990-08-10",3.6188,3.6741,3.5636,3.6188,546000.0],["1990-08-13",3.6464,3.7845,3.5912,3.7293,215200.0],["1990-08-14",3.8122,4.0055,3.7845,3.9227,984400.0],["1990-08-15",3.9503,3.9503,3.895,3.9227,1672400.0],["1990-08-16",3.9227,3.9227,3.8674,3.895,598000.0],["1990-08-17",3.8398,3.8674,3.7569,3.8674,783200.0],["1990-08-20",3.8122,3.895,3.8122,3.8122,343600.0],["1990-08-21",3.7845,3.8398,3.7569,3.8122,1018400.0],["1990-08-22",3.8122,3.8122,3.7017,3.7293,1046800.0],["1990-08-23",3.7293,3.7293,3.3978,3.4807,904400.0],["1990-08-24",3.4807,3.6464,3.4531,3.6188,1006000.0],["1990-08-27",3.6464,3.7017,3.5083,3.5083,279200.0],["1990-08-28",3.5359,3.6464,3.4807,3.6464,436400.0],["1990-08-29",3.6464,3.6741,3.5912,3.6741,330800.0],["1990-08-30",3.6741,3.6741,3.6188,3.6741,295200.0],["1990-08-31",3.6188,3.6741,3.5912,3.6188,438000.0],["1990-09-04",3.5912,3.6464,3.5912,3.6464,59200.0],["1990-09-05",3.6464,3.7293,3.6188,3.7017,451200.0],["1990-09-06",3.7017,3.8122,3.7017,3.7845,1008000.0],["1990-09-07",3.7017,3.7845,3.6741,3.7293,736000.0],["1990-09-10",3.7845,3.7845,3.7293,3.7845,944400.0],["1990-09-11",3.7845,3.7845,3.7017,3.7293,910400.0],["1990-09-12",3.7293,3.7845,3.7293,3.7293,656400.0],["1990-09-13",3.7845,3.9503,3.7293,3.9227,1921200.0],["1990-09-14",3.8674,3.9503,3.8674,3.895,429600.0],["1990-09-17",3.9227,4.0055,3.8674,3.9779,569600.0],["1990-09-18",3.9779,3.9779,3.8674,3.9227,240400.0],["1990-09-19",3.895,3.895,3.7845,3.8122,883200.0],["1990-09-20",3.8122,3.8398,3.7017,3.8398,619200.0],["1990-09-21",3.8122,3.9227,3.8122,3.8674,356400.0],["1990-09-24",3.8674,3.9227,3.8674,3.9227,553200.0],["1990-09-25",3.8674,3.9779,3.8674,3.8674,810400.0],["1990-09-26",3.8122,3.8122,3.6188,3.6741,560800.0],["1990-09-27",3.6188,3.6464,3.4807,3.5083,522400.0],["1990-09-28",3.5083,3.5912,3.3978,3.5912,2752400.0],["1990-10-01",3.5359,3.5912,3.4807,3.4807,5453200.0],["1990-10-02",3.4807,3.5083,3.4254,3.4531,1495600.0],["1990-10-03",3.4531,3.6464,3.4531,3.5912,563600.0],["1990-10-04",3.5359,3.5912,3.5083,3.5083,882800.0],["1990-10-05",3.5083,3.5359,3.4254,3.5083,477600.0],["1990-10-08",3.5083,3.5083,3.4807,3.4807,515200.0],["1990-10-09",3.5083,3.5083,3.1492,3.2044,1064800.0],["1990-10-10",3.1492,3.2044,3.0939,3.1216,775200.0],["1990-10-11",3.0939,3.0939,2.8453,2.8729,1255600.0],["1990-10-12",2.8729,2.9006,2.6243,2.7624,3650000.0],["1990-10-15",2.7072,2.9558,2.7072,2.9282,3361600.0],["1990-10-16",2.8729,3.0111,2.8729,2.9282,2454800.0],["1990-10-17",2.9282,3.0663,2.9282,3.0111,1651600.0],["1990-10-18",2.9834,3.0387,2.9558,2.9558,476000.0],["1990-10-19",2.9558,3.0111,2.9558,2.9834,1235600.0],["1990-10-22",2.9558,3.0111,2.9558,3.0111,654800.0],["1990-10-23",2.9834,3.0939,2.9834,3.0387,526400.0],["1990-10-24",3.0939,3.2321,3.0387,3.2321,1315600.0],["1990-10-25",3.2044,3.2597,3.2044,3.2044,379600.0],["1990-10-26",3.2044,3.2321,3.1216,3.1216,1111600.0],["1990-10-29",3.1216,3.1492,2.8729,2.8729,1086800.0],["1990-10-30",2.8177,2.8729,2.7348,2.8453,1390000.0],["1990-10-31",2.8177,2.8729,2.7624,2.7624,379200.0],["1990-11-01",2.7624,2.8453,2.7624,2.7901,989200.0],["1990-11-02",2.8177,2.9558,2.7901,2.9282,1388000.0],["1990-11-05",2.8729,2.9834,2.8729,2.9834,1090400.0],["1990-11-06",2.9834,2.9834,2.9006,2.9558,1100400.0],["1990-11-07",2.8729,2.9282,2.8729,2.9282,1002000.0],["1990-11-08",2.9006,3.0387,2.8729,2.9558,1412800.0],["1990-11-09",2.9834,3.2873,2.9834,3.1492,944800.0],["1990-11-12",3.1492,3.2321,2.9834,3.0387,365200.0],["1990-11-13",2.9834,3.0663,2.9834,3.0111,1583200.0],["1990-11-14",3.0111,3.0663,3.0111,3.0387,180000.0],["1990-11-15",3.0387,3.0939,2.9558,2.9558,470400.0],["1990-11-16",2.9834,2.9834,2.8729,2.9558,718800.0],["1990-11-19",2.9558,3.0111,2.9282,2.9558,828400.0],["1990-11-20",2.9834,2.9834,2.8729,2.9282,770400.0],["1990-11-21",2.9006,2.9834,2.9006,2.9558,856400.0],["1990-11-23",2.9282,2.9834,2.9282,2.9834,172000.0],["1990-11-26",2.9834,3.0111,2.9558,3.0111,1130800.0],["1990-11-27",3.0111,3.1492,3.0111,3.1492,440000.0],["1990-11-28",3.0939,3.1768,3.0939,3.1216,1075600.0],["1990-11-29",3.1216,3.1768,3.0939,3.1768,525600.0],["1990-11-30",3.1768,3.2873,3.1492,3.2597,610400.0],["1990-12-03",3.2044,3.3149,3.2044,3.2597,1075600.0],["1990-12-04",3.2597,3.3426,3.2597,3.2597,702800.0],["1990-12-05",3.2597,3.2873,3.1216,3.1216,783200.0],["1990-12-06",3.0939,3.1492,2.5138,2.5691,6123600.0],["1990-12-07",2.5691,2.5691,2.4033,2.431,4309200.0],["1990-12-10",2.4033,2.4586,2.3205,2.3757,2293600.0],["1990-12-11",2.3757,2.431,2.2928,2.3757,1626400.0],["1990-12-12",2.3481,2.4033,2.21,2.2652,1110800.0],["1990-12-13",2.21,2.3481,2.21,2.3481,868000.0],["1990-12-14",2.3481,2.3757,2.2928,2.3205,474400.0],["1990-12-17",2.3481,2.3481,2.2652,2.2928,376800.0],["1990-12-18",2.3205,2.4862,2.2652,2.4586,887200.0],["1990-12-19",2.5967,2.6243,2.3205,2.3481,1072000.0],["1990-12-20",2.3205,2.431,2.2928,2.4033,814800.0],["1990-12-21",2.3757,2.4033,2.3481,2.4033,558400.0],["1990-12-24",2.431,2.4862,2.4033,2.4033,385600.0],["1990-12-26",2.4033,2.4033,2.3205,2.3757,596400.0],["1990-12-27",2.3481,2.4033,2.3481,2.3757,114800.0],["1990-12-28",2.3481,2.4586,2.3481,2.431,840000.0],["1990-12-31",2.431,2.5967,2.4033,2.5967,405600.0],["1991-01-02",2.5414,2.5967,2.4033,2.4586,1824800.0],["1991-01-03",2.431,2.5138,2.4033,2.4586,565200.0],["1991-01-04",2.3757,2.431,2.2652,2.2928,602000.0],["1991-01-07",2.2376,2.2928,2.21,2.2652,710400.0],["1991-01-08",2.21,2.2376,2.1547,2.1547,1154800.0],["1991-01-09",2.1271,2.1823,1.9613,1.989,3434000.0],["1991-01-10",1.989,2.0718,1.989,2.0166,1006800.0],["1991-01-11",2.0166,2.0166,1.9337,1.9337,1095600.0],["1991-01-14",1.9337,1.9337,1.8785,1.9337,488000.0],["1991-01-15",1.8785,1.9337,1.8785,1.9061,417200.0],["1991-01-16",1.9337,2.0166,1.9337,2.0166,586400.0],["1991-01-17",2.0442,2.0718,1.9613,2.0166,1708800.0],["1991-01-18",2.0166,2.0166,1.9613,2.0166,1049200.0],["1991-01-21",2.0166,2.0995,1.9613,2.0995,398400.0],["1991-01-22",2.0995,2.21,2.0442,2.1823,459600.0],["1991-01-23",2.21,2.3205,2.1823,2.3205,891600.0],["1991-01-24",2.3757,2.5967,2.3757,2.5414,1528800.0],["1991-01-25",2.5414,2.6519,2.4862,2.6519,1688800.0],["1991-01-28",2.6519,2.6519,2.5414,2.5967,700800.0],["1991-01-29",2.5691,2.5967,2.4586,2.4586,1226000.0],["1991-01-30",2.5138,2.5138,2.4033,2.4586,652000.0],["1991-01-31",2.4586,2.4586,2.2652,2.3757,724400.0],["1991-02-01",2.3757,2.4033,2.3481,2.3757,220800.0],["1991-02-04",2.3481,2.4033,2.3481,2.3481,268000.0],["1991-02-05",2.4033,2.431,2.3481,2.3757,400400.0],["1991-02-06",2.4033,2.4033,2.2652,2.3757,1183600.0],["1991-02-07",2.4033,2.6796,2.4033,2.6243,2102000.0],["1991-02-08",2.6243,2.7072,2.5138,2.6519,859600.0],["1991-02-11",2.6519,2.7624,2.431,2.431,1315600.0],["1991-02-12",2.4033,2.4033,2.1823,2.2928,1227200.0],["1991-02-13",2.2652,2.2928,2.21,2.2652,797600.0],["1991-02-14",2.2652,2.2928,2.1823,2.2376,1160400.0],["1991-02-15",2.21,2.2376,2.0718,2.0995,2292000.0],["1991-02-19",2.0995,2.1547,2.0995,2.0995,628400.0],["1991-02-20",2.0995,2.1271,2.0166,2.0718,810800.0],["1991-02-21",2.0718,2.0718,1.989,2.0166,2058000.0],["1991-02-22",2.0442,2.1271,1.989,2.0442,2280400.0],["1991-02-25",2.0442,2.3205,2.0442,2.2928,4732000.0],["1991-02-26",2.2928,2.6796,2.2652,2.6519,6487200.0],["1991-02-27",2.7072,3.0111,2.6796,2.9282,7318400.0],["1991-02-28",3.0111,3.1216,2.8729,2.9558,4744800.0],["1991-03-01",2.9006,2.9558,2.7348,2.8177,1610800.0],["1991-03-04",2.7901,2.8453,2.7348,2.7901,940800.0],["1991-03-05",2.7624,2.8177,2.6519,2.6796,1034800.0],["1991-03-06",2.6796,2.7624,2.6796,2.7348,1764000.0],["1991-03-07",2.7348,2.7348,2.6519,2.6796,910000.0],["1991-03-08",2.6796,2.6796,2.5414,2.5691,1307200.0],["1991-03-11",2.5967,2.6519,2.5414,2.5967,968400.0],["1991-03-12",2.6243,2.6243,2.5414,2.5691,903600.0],["1991-03-13",2.5691,2.5691,2.3757,2.4862,1191200.0],["1991-03-14",2.4862,2.5691,2.3481,2.431,782800.0],["1991-03-15",2.3481,2.4033,2.3481,2.4033,285600.0],["1991-03-18",2.431,2.5414,2.3757,2.4862,992400.0],["1991-03-19",2.4862,2.5414,2.431,2.4862,508400.0],["1991-03-20",2.431,2.5414,2.431,2.5414,444000.0],["1991-03-21",2.5691,2.7624,2.5414,2.6796,2884400.0],["1991-03-22",2.7072,2.7901,2.6796,2.7624,900800.0],["1991-03-25",2.7624,2.7624,2.7072,2.7072,527600.0],["1991-03-26",2.7624,2.7624,2.6243,2.6519,507600.0],["1991-03-27",2.6796,2.7348,2.6519,2.6796,158400.0],["1991-03-28",2.7072,2.7072,2.5967,2.5967,501600.0],["1991-04-01",2.5967,2.6243,2.4586,2.5138,239200.0],["1991-04-02",2.5414,2.5414,2.431,2.4586,922000.0],["1991-04-03",2.4862,2.4862,2.3481,2.3757,529200.0],["1991-04-04",2.4033,2.4033,2.3205,2.4033,404800.0],["1991-04-05",2.4033,2.4586,2.3481,2.4033,540400.0],["1991-04-08",2.3757,2.4586,2.3757,2.4033,429200.0],["1991-04-09",2.431,2.4586,2.3481,2.3481,223200.0],["1991-04-10",2.3205,2.4033,2.2376,2.2928,908000.0],["1991-04-11",2.2928,2.2928,2.1823,2.21,713600.0],["1991-04-12",2.2376,2.2928,2.1823,2.21,456400.0],["1991-04-15",2.2652,2.3205,2.1823,2.3205,388400.0],["1991-04-16",2.3205,2.4586,2.2376,2.4033,591200.0],["1991-04-17",2.4586,2.4586,2.4033,2.4033,1043600.0],["1991-04-18",2.4033,2.431,2.2928,2.2928,1630800.0],["1991-04-19",2.2928,2.3481,2.2652,2.2928,1487200.0],["1991-04-22",2.3205,2.3205,2.1823,2.21,505200.0],["1991-04-23",2.2652,2.2928,2.21,2.2652,954000.0],["1991-04-24",2.2376,2.4586,2.2376,2.4033,3912000.0],["1991-04-25",2.4586,2.5138,2.4033,2.5138,3188000.0],["1991-04-26",2.4586,2.4862,2.3205,2.3757,758800.0],["1991-04-29",2.3757,2.3757,2.2652,2.3205,1180400.0],["1991-04-30",2.2928,2.3757,2.2928,2.3481,1289600.0],["1991-05-01",2.3481,2.3481,2.2652,2.2928,900400.0],["1991-05-02",2.3205,2.3205,2.2652,2.2652,299200.0],["1991-05-03",2.21,2.3481,2.1823,2.3205,613600.0],["1991-05-06",2.2928,2.4862,2.2652,2.4862,572800.0],["1991-05-07",2.4862,2.4862,2.3205,2.3757,1716800.0],["1991-05-08",2.3757,2.4033,2.2652,2.2928,728400.0],["1991-05-09",2.3205,2.7348,2.3205,2.6243,2574400.0],["1991-05-10",2.6796,2.7348,2.5414,2.5967,1715200.0],["1991-05-13",2.6243,2.6243,2.5414,2.5691,1124800.0],["1991-05-14",2.5691,2.7072,2.5691,2.6519,950400.0],["1991-05-15",2.6519,2.7072,2.5414,2.5691,1178400.0],["1991-05-16",2.5414,2.6519,2.5414,2.5691,484000.0],["1991-05-17",2.5691,2.6796,2.5691,2.6519,547200.0],["1991-05-20",2.6243,2.6796,2.5691,2.6243,550400.0],["1991-05-21",2.6519,2.6796,2.5691,2.5967,446400.0],["1991-05-22",2.6243,2.7624,2.5691,2.7072,1206800.0],["1991-05-23",2.7072,2.7901,2.6519,2.7072,822000.0],["1991-05-24",2.6519,2.7072,2.6243,2.6519,1249600.0],["1991-05-28",2.6796,2.6796,2.6243,2.6796,1025200.0],["1991-05-29",2.6519,2.7901,2.6519,2.7348,970800.0],["1991-05-30",2.8177,2.9834,2.7624,2.9558,1567600.0],["1991-05-31",2.9558,3.0387,2.9558,3.0111,1242000.0],["1991-06-03",2.9558,3.0111,2.9006,2.9282,604800.0],["1991-06-04",2.9558,2.9558,2.6519,2.8453,1200000.0],["1991-06-05",2.8177,2.8729,2.7901,2.8177,571200.0],["1991-06-06",2.8177,2.8729,2.7624,2.7901,270800.0],["1991-06-07",2.7624,2.8177,2.7348,2.7901,202400.0],["1991-06-10",2.8177,2.8729,2.7624,2.8177,973600.0],["1991-06-11",2.7901,2.9006,2.7624,2.8177,1061200.0],["1991-06-12",2.8453,2.8453,2.6519,2.7624,942000.0],["1991-06-13",2.7624,2.8453,2.7072,2.7901,756000.0],["1991-06-14",2.8453,2.8729,2.7901,2.8177,493200.0],["1991-06-17",2.7901,2.8453,2.7901,2.7901,468400.0],["1991-06-18",2.7901,2.8177,2.7624,2.7624,614000.0],["1991-06-19",2.7624,2.7901,2.7072,2.7348,121200.0],["1991-06-20",2.6796,2.7624,2.6796,2.7348,230000.0],["1991-06-21",2.7901,2.7901,2.7348,2.7624,402000.0],["1991-06-24",2.7348,2.7348,2.5138,2.5691,790800.0],["1991-06-25",2.6243,2.6519,2.5414,2.5967,476400.0],["1991-06-26",2.5967,2.6243,2.5691,2.5967,515200.0],["1991-06-27",2.5691,2.6243,2.5414,2.5691,1110800.0],["1991-06-28",2.5967,2.6519,2.5414,2.6243,640000.0],["1991-07-01",2.6519,2.7072,2.5967,2.6519,323600.0],["1991-07-02",2.6519,2.6796,2.6243,2.6243,164800.0],["1991-07-03",2.5967,2.6243,2.4862,2.5414,735200.0],["1991-07-05",2.4862,2.5414,2.4862,2.5138,64400.0],["1991-07-08",2.5414,2.5967,2.4862,2.5414,521200.0],["1991-07-09",2.5691,2.5691,2.5138,2.5414,140800.0],["1991-07-10",2.5138,2.5691,2.5138,2.5138,1146400.0],["1991-07-11",2.5138,2.5414,2.431,2.4586,532400.0],["1991-07-12",2.5138,2.5414,2.4586,2.4862,664800.0],["1991-07-15",2.4862,2.5414,2.4586,2.4586,522400.0],["1991-07-16",2.4586,2.5138,2.4586,2.4586,302000.0],["1991-07-17",2.5138,2.9006,2.4586,2.8453,2186800.0],["1991-07-18",2.9282,2.9282,2.8177,2.8453,2143600.0],["1991-07-19",2.9006,2.9006,2.7901,2.8177,436400.0],["1991-07-22",2.8177,2.8729,2.7072,2.7072,395600.0],["1991-07-23",2.7624,2.7624,2.7072,2.7624,109200.0],["1991-07-24",2.7624,2.7624,2.6519,2.7348,134400.0],["1991-07-25",2.6796,2.7348,2.6243,2.6796,150000.0],["1991-07-26",2.6796,2.6796,2.5414,2.5967,306800.0],["1991-07-29",2.5691,2.5967,2.4862,2.4862,570000.0],["1991-07-30",2.5414,2.6519,2.5138,2.6519,3134000.0],["1991-07-31",2.6796,2.6796,2.5967,2.6519,207600.0],["1991-08-01",2.6243,2.7348,2.6243,2.7072,630800.0],["1991-08-02",2.7348,2.8729,2.7072,2.7901,2110400.0],["1991-08-05",2.8177,2.8177,2.7624,2.7624,263600.0],["1991-08-06",2.7624,2.8177,2.7072,2.7348,277200.0],["1991-08-07",2.7072,2.7901,2.6796,2.7072,257200.0],["1991-08-08",2.7072,2.7624,2.5691,2.6243,302000.0],["1991-08-09",2.5967,2.6243,2.5414,2.5691,569600.0],["1991-08-12",2.5138,2.5691,2.4586,2.5138,332000.0],["1991-08-13",2.4862,2.5414,2.4862,2.5414,196000.0],["1991-08-14",2.4862,2.5691,2.4862,2.5138,713600.0],["1991-08-15",2.5138,2.5414,2.431,2.4862,272400.0],["1991-08-16",2.4586,2.5138,2.4586,2.5138,198000.0],["1991-08-19",2.431,2.4586,2.4033,2.4033,209200.0],["1991-08-20",2.4586,2.5138,2.4033,2.4862,224400.0],["1991-08-21",2.5138,2.5414,2.4586,2.4586,167600.0],["1991-08-22",2.4862,2.5414,2.4862,2.5138,174800.0],["1991-08-23",2.4586,2.5414,2.4586,2.4862,578400.0],["1991-08-26",2.4862,2.5414,2.4586,2.5414,253600.0],["1991-08-27",2.5138,2.6243,2.5138,2.6243,712400.0],["1991-08-28",2.6519,2.6796,2.5691,2.6519,273200.0],["1991-08-29",2.6519,2.6796,2.5691,2.6796,235200.0],["1991-08-30",2.6243,2.6796,2.6243,2.6243,72000.0],["1991-09-03",2.6243,2.6519,2.5691,2.6243,601200.0],["1991-09-04",2.5967,2.6519,2.5691,2.6243,178000.0],["1991-09-05",2.5967,2.6243,2.5138,2.5691,386400.0],["1991-09-06",2.4862,2.5414,2.4033,2.431,587600.0],["1991-09-09",2.431,2.431,2.3757,2.3757,206800.0],["1991-09-10",2.4033,2.4033,2.3757,2.3757,30400.0],["1991-09-11",2.4033,2.431,2.3757,2.3757,165200.0],["1991-09-12",2.3757,2.431,2.3481,2.4033,213600.0],["1991-09-13",2.3481,2.4033,2.3205,2.3205,774000.0],["1991-09-16",2.3205,2.3481,2.2376,2.2376,231200.0],["1991-09-17",2.2376,2.3481,2.2376,2.3205,519600.0],["1991-09-18",2.2928,2.2928,2.21,2.21,830400.0],["1991-09-19",2.21,2.3205,2.21,2.2652,1222400.0],["1991-09-20",2.2928,2.2928,2.1823,2.1823,605600.0],["1991-09-23",2.1823,2.21,2.0995,2.1823,943200.0],["1991-09-24",2.1271,2.3205,2.1271,2.2928,907200.0],["1991-09-25",2.3205,2.3205,2.1823,2.21,878800.0],["1991-09-26",2.2376,2.2376,2.1547,2.1547,815200.0],["1991-09-27",2.21,2.21,2.1271,2.1823,2587600.0],["1991-09-30",2.1271,2.1823,2.1271,2.1547,842800.0],["1991-10-01",2.1823,2.1823,2.1271,2.1271,1346400.0],["1991-10-02",2.1823,2.1823,2.1271,2.1823,857200.0],["1991-10-03",2.1271,2.1823,2.1271,2.1823,1184400.0],["1991-10-04",2.1547,2.2376,2.1547,2.2376,608400.0],["1991-10-07",2.21,2.3757,2.21,2.3205,762000.0],["1991-10-08",2.3481,2.3481,2.2928,2.2928,366800.0],["1991-10-09",2.2928,2.3205,2.2376,2.2928,842400.0],["1991-10-10",2.2928,2.3205,2.2376,2.3205,933600.0],["1991-10-11",2.2928,2.2928,2.1823,2.21,1954000.0],["1991-10-14",2.21,2.3205,2.1823,2.2928,1228000.0],["1991-10-15",2.3205,2.3481,2.2376,2.2652,858000.0],["1991-10-16",2.2376,2.3205,2.2376,2.2652,608800.0],["1991-10-17",2.2652,2.3205,2.2376,2.2652,112800.0],["1991-10-18",2.2652,2.3205,2.2652,2.2652,110800.0],["1991-10-21",2.2652,2.3205,2.2652,2.3205,248000.0],["1991-10-22",2.3205,2.3205,2.2376,2.2376,143600.0],["1991-10-23",2.2652,2.2928,2.21,2.2652,258800.0],["1991-10-24",2.21,2.2652,2.1823,2.1823,235600.0],["1991-10-25",2.1823,2.2376,2.1823,2.1823,6596000.0],["1991-10-28",2.21,2.2652,2.1823,2.2376,609600.0],["1991-10-29",2.21,2.3205,2.21,2.2928,1988000.0],["1991-10-30",2.2928,2.4033,2.21,2.3757,2225600.0],["1991-10-31",2.3757,2.431,2.3481,2.4033,212400.0],["1991-11-01",2.431,2.4862,2.3757,2.431,448000.0],["1991-11-04",2.431,2.4586,2.4033,2.4033,406400.0],["1991-11-05",2.4033,2.4586,2.4033,2.4033,103600.0],["1991-11-06",2.3757,2.431,2.2376,2.3757,1611600.0],["1991-11-07",2.431,2.5138,2.4033,2.5138,557600.0],["1991-11-08",2.4586,2.6243,2.4586,2.5691,715200.0],["1991-11-11",2.5691,2.5691,2.4862,2.5414,682400.0],["1991-11-12",2.5138,2.5691,2.431,2.4586,713600.0],["1991-11-13",2.4033,2.4586,2.3757,2.3757,700800.0],["1991-11-14",2.431,2.431,2.3205,2.3205,1704400.0],["1991-11-15",2.3205,2.3481,2.2928,2.3481,276000.0],["1991-11-18",2.2928,2.3205,2.2376,2.2928,740800.0],["1991-11-19",2.2652,2.2928,2.1823,2.2376,648000.0],["1991-11-20",2.21,2.2652,2.1823,2.21,249600.0],["1991-11-21",2.2376,2.2376,2.1823,2.2376,2701600.0],["1991-11-22",2.2376,2.2376,2.0718,2.0995,1043200.0],["1991-11-25",2.1271,2.1271,2.0718,2.1271,560400.0],["1991-11-26",2.0718,2.1271,1.989,2.0442,470000.0],["1991-11-27",1.989,2.0442,1.989,2.0166,302000.0],["1991-11-29",2.0718,2.0718,2.0166,2.0442,581200.0],["1991-12-02",2.0718,2.1547,2.0166,2.1547,178000.0],["1991-12-03",2.1823,2.2376,2.1271,2.2376,462400.0],["1991-12-04",2.1823,2.3481,2.1823,2.3481,532000.0],["1991-12-05",2.3205,2.3481,2.2376,2.2928,336000.0],["1991-12-06",2.2376,2.2928,2.21,2.2376,385200.0],["1991-12-09",2.2376,2.2928,2.21,2.21,214800.0],["1991-12-10",2.21,2.2652,2.1547,2.21,311600.0],["1991-12-11",2.1823,2.2376,2.1823,2.1823,186000.0],["1991-12-12",2.2376,2.2376,2.1547,2.1547,423200.0],["1991-12-13",2.21,2.2376,2.1547,2.1547,480400.0],["1991-12-16",2.21,2.2376,2.1547,2.1547,155600.0],["1991-12-17",2.1547,2.1547,2.0166,2.0166,310000.0],["1991-12-18",2.0718,2.1547,2.0718,2.1271,93600.0],["1991-12-19",2.0995,2.1823,2.0995,2.1823,66800.0],["1991-12-20",2.1547,2.21,2.1271,2.1271,91200.0],["1991-12-23",2.0995,2.0995,2.0718,2.0995,274000.0],["1991-12-24",2.0718,2.1547,2.0718,2.0995,306800.0],["1991-12-26",2.0995,2.1547,2.0718,2.0995,196000.0],["1991-12-27",2.0718,2.1271,2.0442,2.0995,202000.0],["1991-12-30",2.1271,2.1271,2.0442,2.0718,285200.0],["1991-12-31",2.0718,2.0718,2.0166,2.0442,462800.0],["1992-01-02",2.0442,2.0718,1.989,2.0166,291600.0],["1992-01-03",2.0166,2.0166,1.9613,1.989,216400.0],["1992-01-06",2.0166,2.2376,1.989,2.21,734000.0],["1992-01-07",2.1823,2.2652,2.1547,2.21,298400.0],["1992-01-08",2.1823,2.21,2.1547,2.1823,411200.0],["1992-01-09",2.1547,2.1823,2.1547,2.1823,164000.0],["1992-01-10",2.1823,2.1823,2.1271,2.1547,233600.0],["1992-01-13",2.1547,2.1547,2.0995,2.1271,856800.0],["1992-01-14",2.1271,2.21,2.0995,2.1823,449200.0],["1992-01-15",2.21,2.3205,2.21,2.2928,241200.0],["1992-01-16",2.3205,2.4033,2.3205,2.3481,301600.0],["1992-01-17",2.3481,2.4033,2.3481,2.4033,173200.0],["1992-01-20",2.3757,2.5138,2.3757,2.4586,190400.0],["1992-01-21",2.4862,2.5691,2.4862,2.5414,281200.0],["1992-01-22",2.5967,2.5967,2.5138,2.5414,594800.0],["1992-01-23",2.5414,2.5691,2.4586,2.4586,350400.0],["1992-01-24",2.4586,2.5138,2.431,2.4586,790400.0],["1992-01-27",2.431,2.431,2.2928,2.2928,147600.0],["1992-01-28",2.3481,2.3481,2.21,2.2376,233200.0],["1992-01-29",2.2928,2.3757,2.2652,2.3205,386400.0],["1992-01-30",2.3205,2.3757,2.3205,2.3757,76400.0],["1992-01-31",2.4033,2.4033,2.3481,2.3757,201600.0],["1992-02-03",2.4033,2.4033,2.2652,2.2928,464800.0],["1992-02-04",2.2928,2.2928,2.2652,2.2652,393600.0],["1992-02-05",2.2652,2.4586,2.2652,2.431,497200.0],["1992-02-06",2.4033,2.4862,2.3757,2.4586,261200.0],["1992-02-07",2.5138,2.5138,2.4586,2.4862,120800.0],["1992-02-10",2.4862,2.5414,2.4586,2.4586,173200.0],["1992-02-11",2.431,2.431,2.2928,2.3481,1046800.0],["1992-02-12",2.3757,2.5138,2.3757,2.4586,1052000.0],["1992-02-13",2.4586,2.4862,2.3481,2.3757,276800.0],["1992-02-14",2.3481,2.4586,2.3481,2.3481,742000.0],["1992-02-18",2.3481,2.3757,2.2652,2.2928,155200.0],["1992-02-19",2.2652,2.3205,2.1823,2.2652,571200.0],["1992-02-20",2.2652,2.3757,2.2652,2.2652,345200.0],["1992-02-21",2.2652,2.3481,2.2652,2.3481,159600.0],["1992-02-24",2.2928,2.5138,2.2928,2.5138,518800.0],["1992-02-25",2.4862,2.5138,2.4033,2.4033,153200.0],["1992-02-26",2.4033,2.6243,2.4033,2.5691,466000.0],["1992-02-27",2.5967,2.6796,2.5967,2.6243,604000.0],["1992-02-28",2.6519,2.7072,2.6243,2.6796,634800.0],["1992-03-02",2.6796,2.7072,2.6243,2.6519,903200.0],["1992-03-03",2.6519,2.6519,2.5967,2.6243,509600.0],["1992-03-04",2.5967,2.6519,2.5967,2.6243,116000.0],["1992-03-05",2.6243,2.6796,2.6243,2.6796,291200.0],["1992-03-06",2.6796,2.7624,2.6796,2.7624,221600.0],["1992-03-09",2.7348,2.7624,2.6796,2.7348,94800.0],["1992-03-10",2.7072,2.7348,2.6519,2.6519,242000.0],["1992-03-11",2.6519,2.7072,2.6243,2.7072,296400.0],["1992-03-12",2.6796,2.6796,2.6243,2.6519,47200.0],["1992-03-13",2.6243,2.6519,2.4862,2.5967,139600.0],["1992-03-16",2.6796,2.6796,2.6519,2.6796,175200.0],["1992-03-17",2.7072,2.7072,2.6519,2.6796,178800.0],["1992-03-18",2.6519,2.6519,2.5414,2.5414,76000.0],["1992-03-19",2.5138,2.5138,2.3757,2.4586,382400.0],["1992-03-20",2.431,2.5138,2.4033,2.431,246000.0],["1992-03-23",2.4033,2.431,2.3757,2.431,188800.0],["1992-03-24",2.4033,2.4586,2.4033,2.4033,172000.0],["1992-03-25",2.4033,2.431,2.4033,2.431,134800.0],["1992-03-26",2.4033,2.431,2.3481,2.4033,381200.0],["1992-03-27",2.3757,2.4033,2.3757,2.3757,47200.0],["1992-03-30",2.3481,2.4033,2.3481,2.3757,71600.0],["1992-03-31",2.3481,2.5414,2.3481,2.5138,156000.0],["1992-04-01",2.4586,2.5138,2.431,2.5138,148800.0],["1992-04-02",2.5138,2.5138,2.431,2.4586,83200.0],["1992-04-03",2.431,2.5138,2.431,2.5138,74400.0],["1992-04-06",2.4862,2.5967,2.4586,2.5691,172800.0],["1992-04-07",2.5967,2.6519,2.5691,2.6519,644400.0],["1992-04-08",2.6519,2.6519,2.5691,2.6243,462800.0],["1992-04-09",2.5967,2.6519,2.5691,2.6519,669600.0],["1992-04-10",2.6243,2.7348,2.6243,2.6519,487600.0],["1992-04-13",2.6519,2.6796,2.5967,2.6519,198800.0],["1992-04-14",2.6519,2.7072,2.6519,2.7072,340000.0],["1992-04-15",2.7072,2.7901,2.6796,2.7624,1258000.0],["1992-04-16",2.7348,2.7624,2.7072,2.7624,457600.0],["1992-04-20",2.7624,2.7624,2.6519,2.7072,106400.0],["1992-04-21",2.6519,2.6519,2.6243,2.6519,39600.0],["1992-04-22",2.6519,2.6796,2.6243,2.6519,27600.0],["1992-04-23",2.6519,2.7624,2.6519,2.7072,493600.0],["1992-04-24",2.6796,2.8729,2.6519,2.8453,858000.0],["1992-04-27",2.8177,2.9558,2.8177,2.9282,563600.0],["1992-04-28",2.9006,3.0111,2.8453,2.9282,628000.0],["1992-04-29",2.9006,2.9282,2.8729,2.9006,523200.0],["1992-04-30",2.9282,3.1492,2.9006,3.1216,851200.0],["1992-05-01",3.1492,3.2321,3.0939,3.0939,782800.0],["1992-05-04",3.0939,3.1768,3.0939,3.1216,266800.0],["1992-05-05",3.1492,3.1492,3.0111,3.0111,544000.0],["1992-05-06",3.0111,3.2044,3.0111,3.1216,518400.0],["1992-05-07",3.1216,3.1216,3.0111,3.0663,156000.0],["1992-05-08",3.0387,3.1216,3.0387,3.1216,251200.0],["1992-05-11",3.0939,3.1768,2.5691,2.7072,3374800.0],["1992-05-12",2.7072,2.8177,2.6796,2.7624,1047200.0],["1992-05-13",2.7624,2.8177,2.7624,2.7901,432800.0],["1992-05-14",2.7901,2.9282,2.7901,2.8177,1148400.0],["1992-05-15",2.7901,2.8177,2.7624,2.7901,45600.0],["1992-05-18",2.7624,2.9006,2.7624,2.8729,496400.0],["1992-05-19",2.8729,3.0387,2.8729,3.0111,365600.0],["1992-05-20",3.0111,3.1216,2.9834,3.0939,218800.0],["1992-05-21",3.1492,3.1492,2.9834,3.0111,509200.0],["1992-05-22",2.9834,2.9834,2.7901,2.8177,329200.0],["1992-05-26",2.8453,2.9558,2.8453,2.9558,659200.0],["1992-05-27",2.9282,3.1216,2.9282,3.0939,1364000.0],["1992-05-28",3.0663,3.3149,3.0387,3.2597,408400.0],["1992-05-29",3.2597,3.2873,3.0663,3.1492,550000.0],["1992-06-01",3.1216,3.1492,3.0111,3.0387,246400.0],["1992-06-02",3.0111,3.0387,2.9558,2.9834,301200.0],["1992-06-03",2.9834,2.9834,2.9006,2.9006,401200.0],["1992-06-04",2.8729,2.8729,2.8177,2.8453,215200.0],["1992-06-05",2.8729,2.9006,2.7624,2.9006,736000.0],["1992-06-08",2.8729,3.0111,2.8729,2.9558,198000.0],["1992-06-09",2.9006,2.9006,2.7901,2.9006,324000.0],["1992-06-10",2.8729,2.9006,2.8729,2.9006,31600.0],["1992-06-11",2.9006,2.9006,2.7901,2.8177,28800.0],["1992-06-12",2.9006,2.9006,2.8453,2.8729,36400.0],["1992-06-15",2.9006,2.9006,2.8177,2.8177,143600.0],["1992-06-16",2.7624,2.8177,2.7072,2.7072,63200.0],["1992-06-17",2.7072,2.7348,2.6796,2.6796,352400.0],["1992-06-18",2.6796,2.7072,2.6243,2.7072,120400.0],["1992-06-19",2.7072,2.7624,2.7072,2.7072,282000.0],["1992-06-22",2.7072,2.7624,2.7072,2.7624,226400.0],["1992-06-23",2.7901,2.8177,2.7348,2.7348,104400.0],["1992-06-24",2.7901,2.8729,2.7901,2.8177,244000.0],["1992-06-25",2.8453,2.8729,2.7901,2.7901,106400.0],["1992-06-26",2.9282,2.9834,2.9282,2.9834,597600.0],["1992-06-29",2.9834,3.0387,2.9834,3.0111,116400.0],["1992-06-30",3.0387,3.1768,3.0387,3.1216,294400.0],["1992-07-01",3.0939,3.1492,3.0663,3.1216,444400.0],["1992-07-02",3.0939,3.0939,3.0111,3.0111,124400.0],["1992-07-06",3.0111,3.0111,2.9006,3.0111,181600.0],["1992-07-07",3.0387,3.0387,2.9834,3.0111,257200.0],["1992-07-08",3.0111,3.0111,2.9282,2.9558,443600.0],["1992-07-09",2.9282,2.9558,2.9006,2.9558,129600.0],["1992-07-10",2.9558,2.9558,2.9006,2.9282,29200.0],["1992-07-13",2.9006,2.9282,2.8729,2.8729,50800.0],["1992-07-14",2.8729,3.0663,2.8729,3.0663,687600.0],["1992-07-15",3.0387,3.1216,3.0111,3.1216,778400.0],["1992-07-16",3.0939,3.1768,3.0939,3.1768,694400.0],["1992-07-17",3.1492,3.1492,3.0939,3.1216,377600.0],["1992-07-20",3.0663,3.0663,2.9558,2.9558,158800.0],["1992-07-21",2.9282,3.0387,2.8729,3.0387,326400.0],["1992-07-22",3.0663,3.1492,3.0663,3.0939,580400.0],["1992-07-23",3.0939,3.2044,3.0939,3.1768,634400.0],["1992-07-24",3.1768,3.2321,3.1492,3.1768,393600.0],["1992-07-27",3.1492,3.2597,3.1492,3.2044,199600.0],["1992-07-28",3.2044,3.2044,3.0939,3.0939,212800.0],["1992-07-29",3.1216,3.1492,3.0387,3.0663,283200.0],["1992-07-30",3.0111,3.0663,3.0111,3.0387,292800.0],["1992-07-31",3.0387,3.1216,3.0387,3.1216,325600.0],["1992-08-03",3.1216,3.2044,3.0939,3.1768,50800.0],["1992-08-04",3.1768,3.2321,3.1768,3.2044,138000.0],["1992-08-05",3.2321,3.2873,3.2044,3.2321,262000.0],["1992-08-06",3.2044,3.2597,3.1492,3.1492,138400.0],["1992-08-07",3.2044,3.2321,3.1768,3.2044,102800.0],["1992-08-10",3.2321,3.2321,3.1492,3.1768,108000.0],["1992-08-11",3.1492,3.2597,3.1492,3.2597,436800.0],["1992-08-12",3.2597,3.2597,3.1768,3.2044,19200.0],["1992-08-13",3.2044,3.2321,3.1492,3.1492,86000.0],["1992-08-14",3.2044,3.2321,3.1768,3.2321,33600.0],["1992-08-17",3.1768,3.2597,3.1768,3.2597,204800.0],["1992-08-18",3.2597,3.2597,3.2044,3.2597,146800.0],["1992-08-19",3.2321,3.2597,3.2044,3.2044,38400.0],["1992-08-20",3.2044,3.2321,3.2044,3.2044,128400.0],["1992-08-21",3.2044,3.2597,3.2044,3.2597,71200.0],["1992-08-24",3.2044,3.2044,3.0939,3.0939,161200.0],["1992-08-25",3.1492,3.1492,3.0939,3.1492,172800.0],["1992-08-26",3.1768,3.2321,3.1492,3.2044,141200.0],["1992-08-27",3.2321,3.2873,3.2321,3.2597,210800.0],["1992-08-28",3.2873,3.6741,3.1768,3.6464,1641200.0],["1992-08-31",3.6464,3.8122,3.5912,3.6464,1052400.0],["1992-09-01",3.5912,3.6464,3.5636,3.6188,721600.0],["1992-09-02",3.5636,3.7017,3.5636,3.7017,474400.0],["1992-09-03",3.6464,3.7293,3.6188,3.7293,947200.0],["1992-09-04",3.7017,3.7293,3.6741,3.6741,531600.0],["1992-09-08",3.6741,3.7017,3.6188,3.6188,683600.0],["1992-09-09",3.5636,3.7569,3.5636,3.7569,728000.0],["1992-09-10",3.7569,3.7569,3.5912,3.6188,904400.0],["1992-09-11",3.6188,3.6188,3.5083,3.5083,555200.0],["1992-09-14",3.6464,3.7569,3.6464,3.7569,899600.0],["1992-09-15",3.7293,3.7569,3.6741,3.7017,545200.0],["1992-09-16",3.6464,3.7017,3.6464,3.6741,142400.0],["1992-09-17",3.6464,3.6741,3.6464,3.6464,89600.0],["1992-09-18",3.5636,3.6464,3.5359,3.5912,318400.0],["1992-09-21",3.6188,3.8674,3.6188,3.8398,1014800.0],["1992-09-22",3.8674,3.8674,3.6464,3.7293,726800.0],["1992-09-23",3.6741,3.7293,3.6188,3.7293,411200.0],["1992-09-24",3.7017,3.7293,3.5636,3.5636,261200.0],["1992-09-25",3.5636,3.7017,3.5636,3.7017,129600.0],["1992-09-28",3.7017,3.7017,3.5912,3.6464,131200.0],["1992-09-29",3.5912,3.6741,3.5912,3.6741,81600.0],["1992-09-30",3.6188,3.6741,3.5636,3.6188,127200.0],["1992-10-01",3.6188,3.7569,3.5636,3.6741,400000.0],["1992-10-02",3.7293,3.7293,3.6464,3.6741,261200.0],["1992-10-05",3.6188,3.6464,3.4807,3.6188,198800.0],["1992-10-06",3.5636,3.7569,3.5636,3.7293,156000.0],["1992-10-07",3.7017,3.7845,3.7017,3.7569,187600.0],["1992-10-08",3.7845,4.0055,3.7845,3.9227,750800.0],["1992-10-09",3.9227,3.9779,3.895,3.9227,396800.0],["1992-10-12",3.9227,3.9227,3.8122,3.8398,177200.0],["1992-10-13",3.8398,3.895,3.7293,3.7845,311600.0],["1992-10-14",3.7845,3.8398,3.7569,3.8122,450800.0],["1992-10-15",3.8122,3.8398,3.7293,3.8398,139600.0],["1992-10-16",3.8674,3.8674,3.7017,3.8122,162000.0],["1992-10-19",3.8122,3.9503,3.7569,3.9227,1201600.0],["1992-10-20",3.9227,3.9227,3.8674,3.8674,885200.0],["1992-10-21",3.8122,3.8674,3.7569,3.7569,142000.0],["1992-10-22",3.8122,3.8122,3.6741,3.7293,105200.0],["1992-10-23",3.7293,3.9779,3.7293,3.9779,756000.0],["1992-10-26",3.9227,3.9503,3.8674,3.8674,218800.0],["1992-10-27",3.8398,3.9227,3.8122,3.8398,126400.0],["1992-10-28",3.8398,3.8674,3.7845,3.8674,177200.0],["1992-10-29",3.8398,3.8398,3.7845,3.8398,139200.0],["1992-10-30",3.8674,3.8674,3.7845,3.8122,298800.0],["1992-11-02",3.8122,3.8674,3.7569,3.8398,306000.0],["1992-11-03",3.8674,3.9503,3.8122,3.895,324400.0],["1992-11-04",3.8674,3.8674,3.7293,3.7293,442400.0],["1992-11-05",3.7569,3.7845,3.4254,3.5083,332000.0],["1992-11-06",3.4531,3.5636,3.3702,3.5083,948000.0],["1992-11-09",3.5359,3.7017,3.5359,3.6464,544000.0],["1992-11-10",3.6464,3.6741,3.5359,3.6741,352000.0],["1992-11-11",3.6188,3.7017,3.5636,3.6464,152000.0],["1992-11-12",3.6741,3.6741,3.5636,3.5912,167200.0],["1992-11-13",3.5083,3.5083,3.0939,3.2321,2711600.0],["1992-11-16",3.1768,3.2321,3.0939,3.1216,1064000.0],["1992-11-17",3.0939,3.1492,2.9282,2.9558,1261200.0],["1992-11-18",2.9834,3.1492,2.9558,3.0663,2274400.0],["1992-11-19",3.0939,3.1768,3.0663,3.1492,353200.0],["1992-11-20",3.1492,3.2597,3.1492,3.1492,424800.0],["1992-11-23",3.1492,3.2044,3.0111,3.0663,287600.0],["1992-11-24",3.0663,3.0939,2.9834,3.0387,378000.0],["1992-11-25",3.0387,3.0663,2.9558,2.9834,261200.0],["1992-11-27",3.0387,3.0939,3.0111,3.0387,48400.0],["1992-11-30",3.0387,3.0939,3.0111,3.0939,843200.0],["1992-12-01",3.0387,3.1216,3.0387,3.0663,692400.0],["1992-12-02",3.0663,3.1492,3.0111,3.1216,1124800.0],["1992-12-03",3.1216,3.1492,2.9282,2.9834,916400.0],["1992-12-04",2.9558,3.1216,2.9558,3.0939,965200.0],["1992-12-07",3.1492,3.2044,3.0939,3.1492,887600.0],["1992-12-08",3.1492,3.1492,2.9834,3.0111,446800.0],["1992-12-09",2.9558,3.0111,2.7624,2.7624,1184800.0],["1992-12-10",2.8729,2.8729,2.7624,2.8453,753600.0],["1992-12-11",2.8453,2.8453,2.7072,2.7624,1669200.0],["1992-12-14",2.7624,2.8177,2.5967,2.6243,2177200.0],["1992-12-15",2.6243,2.6796,2.5691,2.6519,1294400.0],["1992-12-16",2.6519,2.6796,2.5967,2.6243,263600.0],["1992-12-17",2.5967,2.6519,2.5691,2.6243,637200.0],["1992-12-18",2.6243,2.6519,2.5967,2.6243,700000.0],["1992-12-21",2.6243,2.6243,2.5138,2.5138,494000.0],["1992-12-22",2.5138,2.5967,2.431,2.5414,898800.0],["1992-12-23",2.6243,2.7624,2.5691,2.7348,1101600.0],["1992-12-24",2.7072,2.7348,2.6796,2.7072,232400.0],["1992-12-28",2.7072,2.7072,2.5691,2.5967,302400.0],["1992-12-29",2.5967,2.6796,2.5138,2.6796,377600.0],["1992-12-30",2.6519,2.7348,2.6243,2.7072,1148800.0],["1992-12-31",2.7072,2.8453,2.6796,2.8453,771200.0],["1993-01-04",2.7901,2.8177,2.7624,2.8177,377600.0],["1993-01-05",2.8177,2.9558,2.8177,2.9558,1083600.0],["1993-01-06",2.9834,3.0387,2.4862,2.6796,2068400.0],["1993-01-07",2.6519,2.7624,2.5691,2.7348,1497200.0],["1993-01-08",2.7072,2.7901,2.6243,2.6519,954400.0],["1993-01-11",2.6796,2.7072,2.5967,2.5967,336800.0],["1993-01-12",2.5967,2.6243,2.5414,2.5967,421200.0],["1993-01-13",2.6243,2.6243,2.5691,2.5967,490800.0],["1993-01-14",2.5967,2.5967,2.431,2.5138,508000.0],["1993-01-15",2.4862,2.5967,2.4862,2.5414,362400.0],["1993-01-18",2.5691,2.6519,2.4862,2.4862,219200.0],["1993-01-19",2.4586,2.4862,2.431,2.4862,972000.0],["1993-01-20",2.4586,2.4862,2.431,2.4586,209200.0],["1993-01-21",2.4586,2.4586,2.3757,2.431,595600.0],["1993-01-22",2.431,2.6243,2.4033,2.5414,953200.0],["1993-01-25",2.5414,2.6519,2.5414,2.6243,1321600.0],["1993-01-26",2.6519,2.7348,2.6519,2.6519,1399200.0],["1993-01-27",2.6796,2.7348,2.6519,2.7348,646800.0],["1993-01-28",2.7348,2.7348,2.6796,2.7072,424800.0],["1993-01-29",2.7348,2.7624,2.6519,2.7072,693200.0],["1993-02-01",2.6519,2.8177,2.6519,2.8177,439200.0],["1993-02-02",2.7901,2.9558,2.7901,2.9006,2498400.0],["1993-02-03",2.9006,2.9834,2.9006,2.9834,502400.0],["1993-02-04",2.9834,3.0663,2.9834,2.9834,485600.0],["1993-02-05",2.9834,3.0663,2.9834,3.0387,303600.0],["1993-02-08",3.0387,3.0801,3.0111,3.0387,559600.0],["1993-02-09",3.0111,3.0663,2.9834,2.9834,325600.0],["1993-02-10",3.0111,3.0111,2.9282,2.9834,937600.0],["1993-02-11",2.9006,2.9282,2.8177,2.8729,1422400.0],["1993-02-12",2.8177,2.8729,2.7624,2.8177,1082400.0],["1993-02-16",2.8453,2.8453,2.7072,2.7624,729200.0],["1993-02-17",2.7624,2.8453,2.7348,2.8453,908800.0],["1993-02-18",2.8729,2.9006,2.8453,2.8453,332800.0],["1993-02-19",2.8729,2.8729,2.7624,2.7901,636400.0],["1993-02-22",2.7624,2.8453,2.7624,2.7901,660000.0],["1993-02-23",2.8177,2.9282,2.8177,2.9006,188800.0],["1993-02-24",2.9006,2.9006,2.8177,2.8729,485600.0],["1993-02-25",2.9282,3.0663,2.9282,3.0111,462400.0],["1993-02-26",3.0111,3.0663,3.0111,3.0663,208800.0],["1993-03-01",3.0939,3.2321,3.0939,3.2044,517600.0],["1993-03-02",3.2044,3.3149,3.0939,3.2044,550800.0],["1993-03-03",3.2044,3.2044,3.1492,3.2044,125600.0],["1993-03-04",3.2321,3.2321,3.0939,3.0939,680000.0],["1993-03-05",3.1492,3.2044,3.0939,3.1492,224400.0],["1993-03-08",3.2321,3.2321,3.1492,3.1492,120400.0],["1993-03-09",3.2044,3.2044,3.1492,3.1768,61600.0],["1993-03-10",3.2321,3.2321,3.2044,3.2044,145200.0],["1993-03-11",3.2321,3.2597,3.1768,3.2321,220000.0],["1993-03-12",3.2044,3.2321,3.2044,3.2321,158000.0],["1993-03-15",3.2321,3.2321,3.2044,3.2321,38800.0],["1993-03-16",3.2321,3.2597,3.1492,3.2044,324400.0],["1993-03-17",3.2044,3.2044,2.9834,3.0111,637200.0],["1993-03-18",3.0663,3.1492,3.0663,3.1216,208800.0],["1993-03-19",3.1492,3.1768,3.1492,3.1492,210800.0],["1993-03-22",3.1492,3.1492,3.1492,3.1492,43600.0],["1993-03-23",3.1768,3.2044,3.1492,3.2044,85200.0],["1993-03-24",3.2044,3.2044,3.0111,3.0111,621600.0],["1993-03-25",3.0387,3.0663,3.0111,3.0387,224400.0],["1993-03-26",3.0387,3.1768,3.0387,3.1492,183600.0],["1993-03-29",3.1768,3.2597,3.0939,3.2044,535200.0],["1993-03-30",3.2044,3.2321,3.1768,3.1768,197200.0],["1993-03-31",3.2044,3.2044,3.0939,3.0939,30800.0],["1993-04-01",3.0663,3.0939,3.0387,3.0939,76400.0],["1993-04-02",3.1216,3.2044,3.0663,3.1216,134800.0],["1993-04-05",3.0939,3.1492,3.0663,3.0939,27600.0],["1993-04-06",3.1216,3.2597,3.1216,3.2044,267600.0],["1993-04-07",3.2597,3.4254,3.2321,3.3426,474800.0],["1993-04-08",3.3702,3.3702,3.3149,3.3702,276800.0],["1993-04-12",3.3702,3.4807,3.3702,3.4531,586000.0],["1993-04-13",3.4531,3.7017,3.3978,3.5359,876000.0],["1993-04-14",3.3978,3.4531,3.3149,3.3149,314000.0],["1993-04-15",3.3149,3.3426,3.2321,3.3149,29600.0],["1993-04-16",3.2597,3.3149,3.2321,3.2873,56400.0],["1993-04-19",3.3149,3.3426,3.2873,3.3149,483200.0],["1993-04-20",3.3149,3.3149,3.2597,3.3149,85600.0],["1993-04-21",3.2597,3.2597,3.1492,3.2044,79200.0],["1993-04-22",3.1492,3.2044,2.9558,3.0663,341600.0],["1993-04-23",3.0939,3.0939,2.9834,2.9834,45200.0],["1993-04-26",3.0111,3.0111,2.9006,2.9558,95600.0],["1993-04-27",2.9834,2.9834,2.7901,2.8453,130400.0],["1993-04-28",2.8729,2.9558,2.8453,2.9558,661200.0],["1993-04-29",2.9006,2.9834,2.9006,2.9282,346400.0],["1993-04-30",2.9006,3.0111,2.9006,2.9558,558000.0],["1993-05-03",2.9006,2.9282,2.8453,2.8453,350400.0],["1993-05-04",2.8729,3.1216,2.8729,3.0939,389600.0],["1993-05-05",3.0663,3.1492,3.0663,3.0939,176800.0],["1993-05-06",3.1492,3.2044,3.1492,3.2044,151200.0],["1993-05-07",3.2044,3.2044,3.0111,3.0387,413600.0],["1993-05-10",3.0111,3.0111,2.7901,2.8177,835200.0],["1993-05-11",2.8729,2.9558,2.8177,2.9006,2522800.0],["1993-05-12",2.9282,3.0663,2.9282,3.0387,1685200.0],["1993-05-13",3.0663,3.0663,2.9834,3.0111,391600.0],["1993-05-14",3.0387,3.0939,3.0111,3.0387,225600.0],["1993-05-17",3.0663,3.0663,2.9558,3.0663,179600.0],["1993-05-18",3.0663,3.1216,2.9558,3.0663,718400.0],["1993-05-19",3.0111,3.0111,2.9282,3.0111,352000.0],["1993-05-20",3.0111,3.0387,2.9558,2.9558,226000.0],["1993-05-21",2.9558,2.9834,2.9282,2.9282,357600.0],["1993-05-24",2.9558,3.0387,2.9006,2.9282,500000.0],["1993-05-25",2.9282,3.0111,2.8729,2.9282,1325200.0],["1993-05-26",2.9282,2.9282,2.9006,2.9006,62000.0],["1993-05-27",2.9006,2.9282,2.8729,2.9282,42000.0],["1993-05-28",2.9282,3.0111,2.9006,2.9834,234400.0],["1993-06-01",2.9558,3.0111,2.8729,3.0111,962000.0],["1993-06-02",2.9834,3.1492,2.9834,3.1492,1207600.0],["1993-06-03",3.1492,3.2044,3.0939,3.1768,467200.0],["1993-06-04",3.1492,3.1768,3.1216,3.1216,244000.0],["1993-06-07",3.1492,3.1492,2.9834,3.1216,422000.0],["1993-06-08",3.0939,3.0939,3.0111,3.0387,10000.0],["1993-06-09",3.0663,3.2321,3.0663,3.1768,999600.0],["1993-06-10",3.1768,3.2597,3.1768,3.2321,474000.0],["1993-06-11",3.2044,3.2873,3.2044,3.2597,496800.0],["1993-06-14",3.2597,3.2597,3.2044,3.2044,254800.0],["1993-06-15",3.2321,3.2321,3.0939,3.0939,220800.0],["1993-06-16",3.0939,3.1216,3.0939,3.0939,74400.0],["1993-06-17",3.1492,3.1768,3.0939,3.0939,24400.0],["1993-06-18",3.1216,3.2321,3.1216,3.2044,137200.0],["1993-06-21",3.2321,3.2321,3.0939,3.0939,149600.0],["1993-06-22",3.1216,3.1216,3.0387,3.0939,232400.0],["1993-06-23",3.0663,3.0939,2.9558,3.0111,62800.0],["1993-06-24",2.9834,3.0387,2.9558,2.9558,138800.0],["1993-06-25",2.9834,2.9834,2.8453,2.8453,169600.0],["1993-06-28",2.8729,3.0387,2.8729,3.0387,1586400.0],["1993-06-29",3.0663,3.0663,2.9834,3.0111,292800.0],["1993-06-30",3.0111,3.0111,2.9282,2.9834,292800.0],["1993-07-01",2.9558,3.0111,2.9282,2.9834,143600.0],["1993-07-02",2.9558,3.0663,2.9558,3.0663,216800.0],["1993-07-06",3.0663,3.1216,3.0111,3.1216,370000.0],["1993-07-07",3.1492,3.1492,3.0111,3.0663,421200.0],["1993-07-08",3.0939,3.0939,3.0387,3.0663,94800.0],["1993-07-09",3.0939,3.1216,3.0387,3.0939,685200.0],["1993-07-12",3.0939,3.0939,3.0939,3.0939,400.0],["1993-07-13",3.1216,3.1492,3.0111,3.0663,556000.0],["1993-07-14",3.0663,3.0939,3.0663,3.0663,29200.0],["1993-07-15",3.0939,3.1216,3.0663,3.0663,164000.0],["1993-07-16",3.0663,3.0939,3.0111,3.0939,204000.0],["1993-07-19",3.0939,3.0939,3.0387,3.0387,82800.0],["1993-07-20",3.0387,3.0939,3.0387,3.0387,170400.0],["1993-07-21",3.0387,3.1216,3.0387,3.0939,124400.0],["1993-07-22",3.0663,3.0939,3.0387,3.0939,126800.0],["1993-07-23",3.0663,3.0939,3.0663,3.0939,48000.0],["1993-07-26",3.1216,3.1492,3.0663,3.1492,120400.0],["1993-07-27",3.1216,3.1216,2.9834,3.0111,171200.0],["1993-07-28",3.0663,3.1216,3.0387,3.0939,178000.0],["1993-07-29",3.0387,3.1216,3.0111,3.1216,111200.0],["1993-07-30",3.0939,3.1216,3.0387,3.0939,1041600.0],["1993-08-02",3.0939,3.1768,3.0939,3.1216,888000.0],["1993-08-03",3.0939,3.2873,3.0939,3.2873,210800.0],["1993-08-04",3.3149,3.4531,3.3149,3.4254,437600.0],["1993-08-05",3.4807,3.5083,3.3978,3.4254,711200.0],["1993-08-06",3.3978,3.4254,3.3149,3.4254,264800.0],["1993-08-09",3.4254,3.5636,3.3702,3.5359,522800.0],["1993-08-10",3.5359,3.5359,3.4807,3.4807,774000.0],["1993-08-11",3.4531,3.4807,3.3426,3.3426,141200.0],["1993-08-12",3.3149,3.5636,3.3149,3.3978,226000.0],["1993-08-13",3.4254,3.4807,3.4254,3.4254,36400.0],["1993-08-16",3.4807,3.5912,3.4807,3.5359,226800.0],["1993-08-17",3.4807,3.5359,3.4531,3.4807,78400.0],["1993-08-18",3.5083,3.5912,3.4807,3.5636,270000.0],["1993-08-19",3.5912,3.6464,3.5636,3.5636,181600.0],["1993-08-20",3.5912,3.6741,3.5359,3.6464,362800.0],["1993-08-23",3.6464,3.7017,3.6188,3.6741,183600.0],["1993-08-24",3.6741,3.7017,3.5912,3.6464,150800.0],["1993-08-25",3.6188,3.6741,3.6188,3.6188,72800.0],["1993-08-26",3.6188,3.7293,3.6188,3.6464,196400.0],["1993-08-27",3.6464,3.7293,3.6464,3.7017,46000.0],["1993-08-30",3.7017,3.7293,3.7017,3.7017,22000.0],["1993-08-31",3.7017,3.7569,3.6741,3.7293,207200.0],["1993-09-01",3.7569,3.7569,3.7017,3.7293,96800.0],["1993-09-02",3.7293,3.7293,3.6188,3.6464,126400.0],["1993-09-03",3.6464,3.6464,3.5912,3.5912,82000.0],["1993-09-07",3.5636,3.6741,3.5636,3.6464,133600.0],["1993-09-08",3.6464,3.6464,3.4807,3.5359,346000.0],["1993-09-09",3.5083,3.5083,3.4531,3.4531,102400.0],["1993-09-10",3.4254,3.4254,3.3702,3.3702,213600.0],["1993-09-13",3.3702,3.3702,3.2321,3.2873,159600.0],["1993-09-14",3.2597,3.2597,3.1492,3.1768,300000.0],["1993-09-15",3.1216,3.1492,3.0939,3.1492,714800.0],["1993-09-16",3.1768,3.2597,3.1768,3.2597,81200.0],["1993-09-17",3.2597,3.2597,3.2321,3.2321,41200.0],["1993-09-20",3.2321,3.2873,3.2321,3.2873,55600.0],["1993-09-21",3.2873,3.2873,3.1216,3.2044,115600.0],["1993-09-22",3.2044,3.2597,3.2044,3.2321,90000.0],["1993-09-23",3.2044,3.3702,3.2044,3.3149,100000.0],["1993-09-24",3.2873,3.3702,3.2873,3.3426,46400.0],["1993-09-27",3.3426,3.3426,3.2321,3.2597,64000.0],["1993-09-28",3.2597,3.3149,3.2321,3.3149,87200.0],["1993-09-29",3.3149,3.5636,3.3149,3.5359,156800.0],["1993-09-30",3.5359,3.7845,3.5359,3.7569,394000.0],["1993-10-01",3.7845,4.0055,3.7845,3.895,799600.0],["1993-10-04",3.8398,3.8398,3.7017,3.7293,123200.0],["1993-10-05",3.7293,3.7293,3.5912,3.6464,181200.0],["1993-10-06",3.7017,3.9779,3.7017,3.895,1434000.0],["1993-10-07",3.8674,3.895,3.8674,3.8674,201200.0],["1993-10-08",3.8674,3.9503,3.8398,3.895,80800.0],["1993-10-11",3.8674,3.9503,3.8674,3.895,136400.0],["1993-10-12",3.895,3.9227,3.8674,3.9227,223600.0],["1993-10-13",3.895,3.9503,3.8674,3.9503,233600.0],["1993-10-14",3.9227,4.0332,3.9227,3.9779,489200.0],["1993-10-15",4.0055,4.0884,3.9779,3.9779,263600.0],["1993-10-18",3.9503,3.9503,3.895,3.9227,228000.0],["1993-10-19",3.895,3.9227,3.8674,3.895,82400.0],["1993-10-20",3.8674,3.8674,3.8674,3.8674,16800.0],["1993-10-21",3.8674,3.8674,3.8398,3.8398,951200.0],["1993-10-22",3.8674,3.8674,3.8398,3.8398,24000.0],["1993-10-25",3.7845,3.7845,3.7293,3.7293,139200.0],["1993-10-26",3.7017,3.7569,3.6188,3.6741,442400.0],["1993-10-27",3.6741,3.6741,3.5912,3.6188,106000.0],["1993-10-28",3.6741,3.6741,3.5912,3.5912,117200.0],["1993-10-29",3.5912,3.7845,3.5912,3.7845,82400.0],["1993-11-01",3.7569,3.7569,3.6741,3.7017,36000.0],["1993-11-02",3.6741,3.8122,3.6741,3.8122,153600.0],["1993-11-03",3.8674,3.8674,3.6464,3.7017,584400.0],["1993-11-04",3.6464,3.7017,3.5912,3.5912,246400.0],["1993-11-05",3.5359,3.6741,3.5359,3.6464,200400.0],["1993-11-08",3.6188,3.6464,3.4254,3.5359,161600.0],["1993-11-09",3.5912,3.5912,3.4807,3.5083,184400.0],["1993-11-10",3.4531,3.5083,3.4531,3.4531,87600.0],["1993-11-11",3.4254,3.5636,3.4254,3.5359,183600.0],["1993-11-12",3.4807,3.5912,3.4807,3.5083,21600.0],["1993-11-15",3.5083,3.5083,3.4531,3.4807,234800.0],["1993-11-16",3.4254,3.4531,3.3978,3.3978,72800.0],["1993-11-17",3.3978,3.4254,3.2597,3.3426,168000.0],["1993-11-18",3.3149,3.4531,3.3149,3.4254,304800.0],["1993-11-19",3.4254,3.4531,3.4254,3.4531,31200.0],["1993-11-22",3.3702,3.4254,3.3426,3.4254,46000.0],["1993-11-23",3.3978,3.3978,3.3702,3.3702,207600.0],["1993-11-24",3.3702,3.3978,3.3702,3.3978,64800.0],["1993-11-26",3.3426,3.3426,3.2321,3.2873,173600.0],["1993-11-29",3.2321,3.2597,3.0111,3.0111,778000.0],["1993-11-30",3.0387,3.0663,2.9558,2.9834,684000.0],["1993-12-01",2.9558,3.0111,2.9558,2.9834,406000.0],["1993-12-02",2.9834,3.0111,2.9558,2.9834,670400.0],["1993-12-03",2.9558,2.9834,2.8729,2.9558,495600.0],["1993-12-06",2.9006,2.9282,2.7624,2.7624,1023200.0],["1993-12-07",2.7348,2.7901,2.6243,2.6796,2762800.0],["1993-12-08",2.7072,2.9006,2.7072,2.9006,2523600.0],["1993-12-09",2.9558,2.9558,2.8729,2.9282,312800.0],["1993-12-10",2.9282,2.9282,2.8729,2.9006,107600.0],["1993-12-13",2.8729,3.0663,2.8729,2.9558,226800.0],["1993-12-14",2.9834,3.0111,2.9006,2.9558,355600.0],["1993-12-15",2.9558,3.0111,2.8729,3.0111,406000.0],["1993-12-16",3.0111,3.0111,2.9282,2.9834,200800.0],["1993-12-17",2.9282,2.9558,2.8177,2.8453,189200.0],["1993-12-20",2.8177,2.9558,2.8177,2.9282,97200.0],["1993-12-21",2.9558,2.9558,2.9006,2.9282,131200.0],["1993-12-22",2.9006,2.9282,2.8177,2.8453,171200.0],["1993-12-23",2.8453,2.8729,2.7624,2.8453,232000.0],["1993-12-27",2.8177,2.9558,2.8177,2.9282,146800.0],["1993-12-28",2.9006,2.9834,2.9006,2.9834,709600.0],["1993-12-29",3.0111,3.0111,2.9282,2.9834,140000.0],["1993-12-30",2.9834,3.0111,2.9558,2.9558,28000.0],["1993-12-31",2.9834,3.0387,2.9834,3.0111,241600.0],["1994-01-03",3.0111,3.0387,2.9282,2.9558,170000.0],["1994-01-04",2.9558,2.9558,2.8453,2.8729,539600.0],["1994-01-05",2.8729,2.9558,2.8177,2.9558,1814800.0],["1994-01-06",2.9558,2.9558,2.9006,2.9558,594000.0],["1994-01-07",2.9282,3.0111,2.9282,2.9834,167600.0],["1994-01-10",3.0111,3.0387,2.9834,3.0387,218400.0],["1994-01-11",3.0939,3.0939,2.9834,3.0111,259200.0],["1994-01-12",3.0663,3.0663,3.0111,3.0387,60400.0],["1994-01-13",3.0387,3.0663,2.9834,3.0387,224000.0],["1994-01-14",3.0387,3.0387,2.9282,2.9282,678400.0],["1994-01-17",2.9834,3.0663,2.9282,2.9282,329600.0],["1994-01-18",2.9282,2.9558,2.8729,2.8729,76800.0],["1994-01-19",2.9006,2.9282,2.8729,2.8729,385600.0],["1994-01-20",2.9006,2.9558,2.9006,2.9558,58800.0],["1994-01-21",2.9558,2.9834,2.9282,2.9282,184400.0],["1994-01-24",2.9558,2.9558,2.8177,2.9006,432000.0],["1994-01-25",2.9006,2.9558,2.9006,2.9558,244800.0],["1994-01-26",2.9558,2.9558,2.9282,2.9558,106000.0],["1994-01-27",2.9282,2.9834,2.9282,2.9834,272800.0],["1994-01-28",2.9558,2.9834,2.9558,2.9558,294400.0],["1994-01-31",2.9834,3.1216,2.9558,3.1216,895200.0],["1994-02-01",3.1768,3.2044,3.1216,3.1768,691200.0],["1994-02-02",3.1768,3.2321,3.1768,3.2044,56800.0],["1994-02-03",3.1768,3.1768,3.1216,3.1768,106000.0],["1994-02-04",3.2044,3.2044,3.1216,3.1492,67600.0],["1994-02-07",3.1492,3.1768,3.1216,3.1768,111200.0],["1994-02-08",3.1768,3.1768,3.0663,3.0663,116800.0],["1994-02-09",2.9834,3.0387,2.9834,3.0111,79600.0],["1994-02-10",3.0111,3.0387,2.9558,3.0111,131200.0],["1994-02-11",3.0663,3.1216,3.0387,3.0939,96400.0],["1994-02-14",3.1216,3.2044,3.1216,3.1768,79200.0],["1994-02-15",3.1768,3.1768,3.0939,3.0939,284000.0],["1994-02-16",3.1216,3.1492,3.0939,3.1216,86400.0],["1994-02-17",3.0939,3.0939,3.0387,3.0663,50800.0],["1994-02-18",3.0939,3.0939,2.9006,2.9006,73600.0],["1994-02-22",2.9282,2.9834,2.9282,2.9834,55600.0],["1994-02-23",2.9558,2.9834,2.9558,2.9834,93200.0],["1994-02-24",3.0111,3.0111,2.9558,2.9834,36800.0],["1994-02-25",3.0111,3.0111,2.9558,2.9558,294000.0],["1994-02-28",2.9282,3.0111,2.9282,3.0111,68400.0],["1994-03-01",3.0111,3.0387,2.9558,3.0387,40400.0],["1994-03-02",2.9834,3.0663,2.9834,3.0387,18800.0],["1994-03-03",3.0663,3.0663,3.0111,3.0111,44400.0],["1994-03-04",2.9834,2.9834,2.9558,2.9558,134400.0],["1994-03-07",2.9558,2.9834,2.9558,2.9834,180000.0],["1994-03-08",2.9558,2.9558,2.9006,2.9006,93200.0],["1994-03-09",2.8729,2.9006,2.8177,2.8177,177600.0],["1994-03-10",2.8177,2.8177,2.6796,2.7348,1025600.0],["1994-03-11",2.7072,2.7348,2.6796,2.7348,312400.0],["1994-03-14",2.7624,2.8177,2.7624,2.7624,420400.0],["1994-03-15",2.7624,2.8177,2.7348,2.7348,697600.0],["1994-03-16",2.7624,2.8453,2.7624,2.8453,178400.0],["1994-03-17",2.8729,2.9006,2.8177,2.9006,326800.0],["1994-03-18",2.8729,2.9006,2.7901,2.8177,377200.0],["1994-03-21",2.7901,2.8177,2.7901,2.7901,284800.0],["1994-03-22",2.8177,2.8453,2.8177,2.8453,593600.0],["1994-03-23",2.8453,2.9282,2.7901,2.9006,264800.0],["1994-03-24",2.9282,2.9282,2.8453,2.8729,631200.0],["1994-03-25",2.8729,2.9006,2.8729,2.8729,273600.0],["1994-03-28",2.9006,2.9006,2.7901,2.7901,74800.0],["1994-03-29",2.8177,2.8453,2.7348,2.7348,552000.0],["1994-03-30",2.7348,2.7348,2.6796,2.6796,142400.0],["1994-03-31",2.7072,2.7624,2.6243,2.7072,376000.0],["1994-04-04",2.7348,2.7624,2.7072,2.7348,168800.0],["1994-04-05",2.8177,2.8453,2.7624,2.8177,486000.0],["1994-04-06",2.7624,2.8453,2.7624,2.8177,49600.0],["1994-04-07",2.8177,2.8177,2.7348,2.7624,173600.0],["1994-04-08",2.7072,2.7624,2.7072,2.7624,16400.0],["1994-04-11",2.7072,2.7348,2.7072,2.7348,62400.0],["1994-04-12",2.7072,2.7348,2.7072,2.7348,61200.0],["1994-04-13",2.7072,2.7624,2.7072,2.7348,71600.0],["1994-04-14",2.7348,2.7901,2.6796,2.7072,253600.0],["1994-04-15",2.7072,2.7901,2.6796,2.7901,389600.0],["1994-04-18",2.8729,2.9006,2.8177,2.8453,344000.0],["1994-04-19",2.8453,2.8453,2.7901,2.7901,138800.0],["1994-04-20",2.7624,2.7624,2.7072,2.7072,224800.0],["1994-04-21",2.7072,2.7348,2.7072,2.7072,230800.0],["1994-04-22",2.6796,2.7348,2.6796,2.7072,88000.0],["1994-04-25",2.7072,2.7348,2.7072,2.7072,147200.0],["1994-04-26",2.7072,2.7072,2.6796,2.6796,228400.0],["1994-04-28",2.6796,2.6796,2.5967,2.6519,169200.0],["1994-04-29",2.6243,2.6519,2.6243,2.6519,16000.0],["1994-05-02",2.6519,2.7072,2.6243,2.6519,82800.0],["1994-05-03",2.6796,2.7072,2.6519,2.6519,554400.0],["1994-05-04",2.6519,2.6519,2.431,2.431,712800.0],["1994-05-05",2.431,2.5967,2.431,2.5414,608000.0],["1994-05-06",2.5414,2.6796,2.5414,2.5691,659200.0],["1994-05-09",2.6796,2.6796,2.5967,2.6243,170400.0],["1994-05-10",2.6519,2.6519,2.5967,2.5967,164800.0],["1994-05-11",2.5967,2.6243,2.5691,2.5967,72800.0],["1994-05-12",2.5691,2.6243,2.5414,2.5414,118800.0],["1994-05-13",2.5691,2.5967,2.5691,2.5691,37600.0],["1994-05-16",2.5691,2.5967,2.5691,2.5691,70800.0],["1994-05-17",2.5691,2.6519,2.5691,2.6243,102000.0],["1994-05-18",2.6519,2.6796,2.6519,2.6796,72000.0],["1994-05-19",2.7072,2.7624,2.6519,2.7624,890400.0],["1994-05-20",2.7072,2.7348,2.6796,2.6796,146800.0],["1994-05-23",2.6519,2.7624,2.6519,2.7348,200800.0],["1994-05-24",2.7348,2.7624,2.7072,2.7348,72400.0],["1994-05-25",2.7072,2.7348,2.6519,2.6796,244000.0],["1994-05-26",2.6796,2.7348,2.6796,2.6796,159200.0],["1994-05-27",2.7072,2.7072,2.6796,2.7072,239600.0],["1994-05-31",2.7072,2.7348,2.6796,2.6796,41600.0],["1994-06-01",2.7072,2.7072,2.6796,2.7072,71200.0],["1994-06-02",2.7348,2.7624,2.7348,2.7624,127600.0],["1994-06-03",2.7624,2.8177,2.7624,2.8177,268800.0],["1994-06-06",2.7901,2.7901,2.7624,2.7901,186000.0],["1994-06-07",2.8177,2.8453,2.7901,2.8177,52800.0],["1994-06-08",2.8177,2.8177,2.7901,2.7901,148800.0],["1994-06-09",2.8177,2.9282,2.8177,2.9006,1252800.0],["1994-06-10",2.9006,3.0111,2.9006,2.9834,152400.0],["1994-06-13",3.0111,3.0387,2.9834,2.9834,108000.0],["1994-06-14",2.9834,2.9834,2.9282,2.9558,158800.0],["1994-06-15",2.9282,2.9558,2.9006,2.9006,36000.0],["1994-06-16",2.9006,2.9282,2.8729,2.9006,86400.0],["1994-06-17",2.9282,2.9558,2.9006,2.9282,112400.0],["1994-06-20",2.9006,2.9282,2.8177,2.8453,139600.0],["1994-06-21",2.8453,2.9558,2.8453,2.8729,353600.0],["1994-06-22",2.8729,2.9282,2.8729,2.9006,549600.0],["1994-06-23",2.9282,2.9834,2.9282,2.9558,645600.0],["1994-06-24",2.9558,3.1768,2.9558,3.1492,657600.0],["1994-06-27",3.1492,3.1492,3.0663,3.0663,304000.0],["1994-06-28",3.0939,3.0939,3.0111,3.0387,136000.0],["1994-06-29",3.0663,3.0663,3.0111,3.0387,156000.0],["1994-06-30",3.0387,3.0939,3.0111,3.0939,122000.0],["1994-07-01",3.0939,3.1216,3.0387,3.0663,803600.0],["1994-07-05",3.0939,3.0939,3.0663,3.0663,174000.0],["1994-07-06",3.0939,3.0939,3.0387,3.0663,156000.0],["1994-07-07",3.0111,3.0387,3.0111,3.0111,89200.0],["1994-07-08",2.9834,3.0387,2.9834,2.9834,29600.0],["1994-07-11",2.9558,2.9558,2.9006,2.9558,28400.0],["1994-07-12",2.9834,2.9834,2.8729,2.9834,142800.0],["1994-07-13",2.9834,2.9834,2.9558,2.9558,53200.0],["1994-07-14",2.9834,2.9834,2.9006,2.9282,147600.0],["1994-07-15",2.9558,3.0111,2.9558,2.9558,20800.0],["1994-07-18",3.0111,3.0387,2.9834,3.0111,112400.0],["1994-07-19",3.0387,3.0387,2.9834,2.9834,100400.0],["1994-07-20",2.9834,2.9834,2.9558,2.9834,75200.0],["1994-07-21",2.9558,3.0387,2.9558,3.0387,72000.0],["1994-07-22",3.0111,3.1768,3.0111,3.0939,137200.0],["1994-07-25",3.1216,3.1216,3.0387,3.0387,42000.0],["1994-07-26",3.0939,3.1492,3.0663,3.1216,114800.0],["1994-07-27",3.0939,3.1216,3.0387,3.1216,191200.0],["1994-07-28",3.0939,3.1216,3.0939,3.1216,65200.0],["1994-07-29",3.0939,3.1492,3.0939,3.1216,220400.0],["1994-08-01",3.0939,3.1216,3.0939,3.0939,96800.0],["1994-08-02",3.0939,3.1216,3.0663,3.0939,26800.0],["1994-08-03",3.0939,3.0939,3.0387,3.0939,46400.0],["1994-08-04",3.0939,3.0939,3.0387,3.0663,81200.0],["1994-08-05",3.0663,3.0663,3.0387,3.0387,24000.0],["1994-08-08",3.0387,3.0387,2.9834,2.9834,244000.0],["1994-08-09",2.9282,2.9834,2.9282,2.9558,234000.0],["1994-08-10",2.9282,2.942,2.8453,2.8453,402800.0],["1994-08-11",2.8729,2.8729,2.8177,2.8177,356800.0],["1994-08-12",2.8453,2.9558,2.8177,2.9558,48800.0],["1994-08-15",2.9558,2.9834,2.9282,2.9558,11600.0],["1994-08-16",2.9558,3.0111,2.9282,3.0111,48000.0],["1994-08-17",2.9834,3.0111,2.9834,2.9834,8800.0],["1994-08-18",2.9558,2.9834,2.9282,2.9558,75200.0],["1994-08-19",2.9558,2.9558,2.9006,2.9006,42800.0],["1994-08-22",2.8729,2.8729,2.7072,2.7624,682800.0],["1994-08-23",2.7348,2.8177,2.7348,2.7624,150800.0],["1994-08-24",2.7624,2.8729,2.7624,2.7901,141600.0],["1994-08-25",2.8177,2.8177,2.7901,2.8177,52000.0],["1994-08-26",2.8177,2.8453,2.7624,2.8453,122000.0],["1994-08-29",2.8177,2.8453,2.7624,2.7624,47600.0],["1994-08-30",2.7901,2.7901,2.7624,2.7624,18800.0],["1994-08-31",2.7901,2.9558,2.7901,2.9558,561600.0],["1994-09-01",2.9282,3.0111,2.9006,2.9558,119200.0],["1994-09-02",2.9282,2.9834,2.9282,2.9282,130400.0],["1994-09-06",2.9282,2.9558,2.9282,2.9558,43600.0],["1994-09-07",2.9834,3.0939,2.9834,2.9834,96800.0],["1994-09-08",2.9834,2.9834,2.9282,2.9558,720000.0],["1994-09-09",2.9282,2.9282,2.8729,2.8729,24000.0],["1994-09-12",2.8729,2.8729,2.7901,2.8177,63200.0],["1994-09-13",2.8729,2.9558,2.8453,2.8453,194000.0],["1994-09-14",2.9006,2.9006,2.8453,2.8729,39600.0],["1994-09-15",2.8729,2.9282,2.8453,2.9282,82800.0],["1994-09-16",2.9834,3.0387,2.9558,2.9834,75200.0],["1994-09-19",2.9558,3.0111,2.9282,2.9282,131600.0],["1994-09-20",2.9006,2.9006,2.8453,2.8729,48800.0],["1994-09-21",2.8453,2.8729,2.8177,2.8453,30400.0],["1994-09-22",2.8729,2.9282,2.8177,2.8177,117200.0],["1994-09-23",2.7901,2.8177,2.7348,2.7624,192000.0],["1994-09-26",2.7348,2.7624,2.7072,2.7072,116400.0],["1994-09-27",2.7348,2.7624,2.7348,2.7348,316400.0],["1994-09-28",2.7624,2.7901,2.7624,2.7901,388800.0],["1994-09-29",2.7624,2.7901,2.7348,2.7624,125200.0],["1994-09-30",2.7901,2.9006,2.7348,2.8729,197200.0],["1994-10-03",2.9006,2.9282,2.8729,2.9006,73200.0],["1994-10-04",2.8729,2.8729,2.7901,2.7901,52400.0],["1994-10-05",2.7624,2.7624,2.7348,2.7624,26800.0],["1994-10-06",2.7348,2.7901,2.7348,2.7624,42000.0],["1994-10-07",2.7348,2.8453,2.7348,2.8453,61200.0],["1994-10-10",2.8729,2.9834,2.8729,2.9006,310000.0],["1994-10-11",2.9282,2.9282,2.9006,2.9006,73200.0],["1994-10-12",2.8729,2.8729,2.8453,2.8729,155600.0],["1994-10-13",2.8177,2.8177,2.7348,2.7348,654000.0],["1994-10-14",2.7072,2.7624,2.6796,2.7624,290000.0],["1994-10-17",2.7624,2.7901,2.7072,2.7624,445600.0],["1994-10-18",2.7624,2.7624,2.6796,2.7072,1490800.0],["1994-10-19",2.7072,2.7348,2.6519,2.7348,133600.0],["1994-10-20",2.7624,2.7624,2.7072,2.7072,982400.0],["1994-10-21",2.7072,2.7348,2.7072,2.7348,44000.0],["1994-10-24",2.7072,2.7072,2.6796,2.7072,2400400.0],["1994-10-25",2.7072,2.7348,2.6519,2.6796,150800.0],["1994-10-26",2.6519,2.7072,2.6519,2.6796,19600.0],["1994-10-27",2.6796,2.6796,2.6519,2.6519,144000.0],["1994-10-28",2.6796,2.7348,2.6519,2.7072,289600.0],["1994-10-31",2.7348,2.8453,2.7348,2.8453,546800.0],["1994-11-01",2.8177,2.8453,2.7901,2.8177,271200.0],["1994-11-02",2.7901,2.7901,2.7348,2.7624,63200.0],["1994-11-03",2.7072,2.7348,2.7072,2.7348,13200.0],["1994-11-04",2.7348,2.7348,2.7072,2.7072,74000.0],["1994-11-07",2.7348,2.7348,2.6796,2.7072,315600.0],["1994-11-08",2.7348,2.7624,2.6796,2.6796,56400.0],["1994-11-09",2.6796,2.7348,2.6796,2.6796,340800.0],["1994-11-10",2.6796,2.7624,2.6796,2.6796,730400.0],["1994-11-11",2.6796,2.6796,2.6519,2.6519,177200.0],["1994-11-14",2.6519,2.6796,2.6243,2.6243,407200.0],["1994-11-15",2.6519,2.7348,2.6519,2.6519,242800.0],["1994-11-16",2.6796,2.7072,2.6519,2.7072,42400.0],["1994-11-17",2.7072,2.7072,2.6519,2.6519,50000.0],["1994-11-18",2.6519,2.6519,2.6243,2.6243,42400.0],["1994-11-21",2.6243,2.6519,2.6243,2.6519,58000.0],["1994-11-22",2.5967,2.6519,2.5967,2.5967,93200.0],["1994-11-23",2.5414,2.5414,2.5138,2.5138,90800.0],["1994-11-25",2.5138,2.5414,2.5138,2.5138,14400.0],["1994-11-28",2.5967,2.6243,2.5414,2.5967,98000.0],["1994-11-29",2.6243,2.6796,2.6243,2.6796,139600.0],["1994-11-30",2.7072,2.7072,2.5967,2.5967,406000.0],["1994-12-01",2.5967,2.5967,2.5138,2.5138,128000.0],["1994-12-02",2.5138,2.5138,2.4862,2.5138,84400.0],["1994-12-05",2.4586,2.5138,2.4586,2.5138,224800.0],["1994-12-06",2.4862,2.4862,2.431,2.4862,21200.0],["1994-12-07",2.5138,2.5414,2.3757,2.431,190000.0],["1994-12-08",2.4033,2.431,2.3757,2.4033,29200.0],["1994-12-09",2.3481,2.3481,2.1823,2.2652,391600.0],["1994-12-12",2.2652,2.2652,2.2376,2.2652,32000.0],["1994-12-13",2.2652,2.2928,2.21,2.2928,109200.0],["1994-12-14",2.2652,2.2928,2.2376,2.2928,276000.0],["1994-12-15",2.2928,2.2928,2.2376,2.2928,83600.0],["1994-12-16",2.2928,2.3205,2.2652,2.2652,40000.0],["1994-12-19",2.2928,2.2928,2.2376,2.2376,113200.0],["1994-12-20",2.2652,2.2928,2.21,2.2928,191600.0],["1994-12-21",2.3205,2.3757,2.2652,2.2652,457200.0],["1994-12-22",2.2652,2.2652,2.1823,2.1823,507600.0],["1994-12-23",2.1823,2.2376,2.1547,2.2376,36000.0],["1994-12-27",2.21,2.21,2.1547,2.1547,390000.0],["1994-12-28",2.1547,2.2376,2.1547,2.1823,354400.0],["1994-12-29",2.21,2.2652,2.21,2.2652,298800.0],["1994-12-30",2.2928,2.2928,2.1823,2.2652,855600.0],["1995-01-03",2.2652,2.2652,2.2376,2.2652,345200.0],["1995-01-04",2.2376,2.2652,2.21,2.2652,334800.0],["1995-01-05",2.2376,2.2652,2.21,2.2652,218800.0],["1995-01-06",2.21,2.2376,2.1823,2.1823,373600.0],["1995-01-09",2.21,2.2376,2.21,2.21,286400.0],["1995-01-10",2.1823,2.21,2.1823,2.1823,338800.0],["1995-01-11",2.1823,2.21,2.1823,2.21,87200.0],["1995-01-12",2.21,2.21,2.1823,2.21,73200.0],["1995-01-13",2.21,2.21,2.1823,2.1823,17200.0],["1995-01-16",2.1823,2.21,2.1823,2.21,92800.0],["1995-01-17",2.21,2.21,2.1823,2.1823,54400.0],["1995-01-18",2.21,2.21,2.1823,2.1823,393600.0],["1995-01-19",2.1823,2.21,2.1547,2.1547,160800.0],["1995-01-20",2.1547,2.3205,2.1547,2.3205,769200.0],["1995-01-23",2.3205,2.3205,2.2928,2.3205,227600.0],["1995-01-24",2.3205,2.3481,2.3205,2.3205,251200.0],["1995-01-25",2.3481,2.3757,2.3481,2.3481,170800.0],["1995-01-26",2.3205,2.3205,2.2928,2.2928,279600.0],["1995-01-27",2.3205,2.3205,2.2652,2.2652,1457600.0],["1995-01-30",2.21,2.2376,2.1547,2.1547,155600.0],["1995-01-31",2.1271,2.1547,2.0995,2.1271,354400.0],["1995-02-01",2.1271,2.1823,2.1271,2.1547,169600.0],["1995-02-02",2.1547,2.1823,2.0995,2.1271,403600.0],["1995-02-03",2.1271,2.1547,2.0995,2.0995,300800.0],["1995-02-06",2.0995,2.1547,2.0995,2.1271,686000.0],["1995-02-07",2.0718,2.0718,1.9337,1.989,1615600.0],["1995-02-08",1.989,1.989,1.9337,1.9337,771600.0],["1995-02-09",1.9613,1.9613,1.8232,1.8785,1369200.0],["1995-02-10",1.8508,1.9613,1.7956,1.9337,643600.0],["1995-02-13",1.9613,1.989,1.9613,1.989,234800.0],["1995-02-14",1.989,2.0166,1.8785,1.9337,3750400.0],["1995-02-15",1.9337,2.0166,1.9337,1.9337,550000.0],["1995-02-16",1.9337,1.9613,1.9337,1.9337,236400.0],["1995-02-17",1.9337,1.9613,1.8785,1.9337,442400.0],["1995-02-21",1.9061,1.989,1.9061,1.989,145600.0],["1995-02-22",1.9613,1.989,1.9337,1.9613,61200.0],["1995-02-23",1.9337,1.989,1.9337,1.9613,88800.0],["1995-02-24",1.989,1.989,1.9061,1.9337,160800.0],["1995-02-27",1.9337,1.9613,1.9061,1.9061,805600.0],["1995-02-28",1.9061,1.9337,1.9061,1.9337,851200.0],["1995-03-01",1.9613,2.0442,1.9613,1.989,205600.0],["1995-03-02",1.989,1.989,1.9337,1.9613,152000.0],["1995-03-03",1.989,1.989,1.9061,1.9337,250400.0],["1995-03-06",1.9061,1.9337,1.9061,1.9061,164000.0],["1995-03-07",1.9061,1.9061,1.8508,1.8785,286400.0],["1995-03-08",1.8785,1.8785,1.8508,1.8508,170800.0],["1995-03-09",1.8508,1.8508,1.8232,1.8232,91600.0],["1995-03-10",1.8232,1.8785,1.8232,1.8508,509600.0],["1995-03-13",1.8785,1.8785,1.7956,1.8508,143200.0],["1995-03-14",1.8232,1.8232,1.768,1.7956,195600.0],["1995-03-15",1.7956,1.7956,1.7403,1.768,248000.0],["1995-03-16",1.7956,1.7956,1.7127,1.7403,49200.0],["1995-03-17",1.7403,1.768,1.7127,1.768,229200.0],["1995-03-20",1.8232,1.8232,1.7956,1.7956,30800.0],["1995-03-21",1.7956,1.8232,1.7956,1.8232,46000.0],["1995-03-22",1.7956,1.8508,1.7956,1.8232,230800.0],["1995-03-23",1.8508,1.8508,1.7956,1.7956,132800.0],["1995-03-24",1.7956,1.7956,1.768,1.7956,120800.0],["1995-03-27",1.8232,1.8785,1.7956,1.8785,76400.0],["1995-03-28",1.8785,1.9613,1.8785,1.9337,772400.0],["1995-03-29",1.9613,2.0442,1.9613,2.0166,331600.0],["1995-03-30",2.0166,2.0995,1.9613,2.0995,291600.0],["1995-03-31",2.0995,2.2376,2.0442,2.1823,192400.0],["1995-04-03",2.21,2.21,2.1271,2.1547,510400.0],["1995-04-04",2.1271,2.1685,2.0995,2.1547,253200.0],["1995-04-05",2.1547,2.1547,2.0995,2.0995,127600.0],["1995-04-06",2.0995,2.1547,2.0718,2.1271,219600.0],["1995-04-07",2.0718,2.0995,2.0718,2.0995,27600.0],["1995-04-10",2.0442,2.0995,2.0442,2.0442,21200.0],["1995-04-11",2.0718,2.0718,2.0166,2.0442,208000.0],["1995-04-12",2.0166,2.0718,2.0166,2.0442,58400.0],["1995-04-13",2.0166,2.0442,2.0166,2.0442,104400.0],["1995-04-17",2.0718,2.0718,2.0442,2.0718,95600.0],["1995-04-18",2.0995,2.1271,2.0995,2.0995,139600.0],["1995-04-19",2.1271,2.1271,2.0995,2.0995,14000.0],["1995-04-20",2.1271,2.1823,2.1271,2.1823,140000.0],["1995-04-21",2.21,2.21,2.1271,2.1547,113600.0],["1995-04-24",2.1823,2.1823,2.0995,2.0995,407600.0],["1995-04-25",2.0718,2.0718,2.0442,2.0718,111600.0],["1995-04-26",2.0718,2.1271,2.0718,2.1271,402000.0],["1995-04-27",2.1547,2.1547,2.1271,2.1547,230800.0],["1995-04-28",2.1547,2.21,2.1271,2.21,496800.0],["1995-05-01",2.21,2.2652,2.21,2.2652,357200.0],["1995-05-02",2.2928,2.3481,2.2928,2.3205,772400.0],["1995-05-03",2.3205,2.3205,2.2928,2.2928,21600.0],["1995-05-04",2.2652,2.2928,2.2376,2.2652,587600.0],["1995-05-05",2.279,2.2928,2.2376,2.2652,152400.0],["1995-05-08",2.2376,2.2376,2.1547,2.1547,119600.0],["1995-05-09",2.1823,2.21,2.1823,2.1823,34000.0],["1995-05-10",2.21,2.21,2.1823,2.1823,86000.0],["1995-05-11",2.1823,2.1823,2.1547,2.1547,253200.0],["1995-05-12",2.1547,2.1823,2.1547,2.1823,161200.0],["1995-05-15",2.21,2.2376,2.1547,2.1823,50400.0],["1995-05-16",2.21,2.2652,2.21,2.2652,59600.0],["1995-05-17",2.2652,2.2652,2.21,2.2376,317600.0],["1995-05-18",2.2652,2.3205,2.2652,2.3205,303600.0],["1995-05-19",2.3205,2.3481,2.3205,2.3481,22800.0],["1995-05-22",2.2928,2.2928,2.2376,2.2928,51600.0],["1995-05-23",2.2376,2.2652,2.2376,2.2652,50800.0],["1995-05-24",2.2652,2.2652,2.2376,2.2652,67600.0],["1995-05-25",2.2652,2.2652,2.21,2.21,128800.0],["1995-05-26",2.1823,2.2376,2.1823,2.1823,21600.0],["1995-05-30",2.21,2.2376,2.1547,2.1547,62800.0],["1995-05-31",2.1547,2.1547,2.1271,2.1547,110800.0],["1995-06-01",2.0995,2.1547,2.0995,2.1271,101600.0],["1995-06-02",2.1271,2.1271,2.1271,2.1271,18800.0],["1995-06-05",2.1547,2.1547,2.0995,2.1271,119200.0],["1995-06-06",2.1547,2.2652,2.1547,2.2376,344800.0],["1995-06-07",2.2376,2.2652,2.2376,2.2376,351200.0],["1995-06-08",2.2376,2.2652,2.2376,2.2652,57200.0],["1995-06-09",2.2652,2.2652,2.21,2.21,174000.0],["1995-06-12",2.21,2.21,2.21,2.21,70800.0],["1995-06-13",2.21,2.21,2.1823,2.1823,413600.0],["1995-06-14",2.1823,2.21,2.1823,2.21,89600.0],["1995-06-15",2.21,2.2652,2.21,2.2376,343200.0],["1995-06-16",2.2376,2.2376,2.1547,2.1823,168800.0],["1995-06-19",2.1823,2.1823,2.1271,2.1271,86000.0],["1995-06-20",2.1271,2.1547,2.1271,2.1271,330400.0],["1995-06-21",2.1271,2.1547,2.1271,2.1271,154400.0],["1995-06-22",2.0995,2.1271,2.0442,2.0442,75600.0],["1995-06-23",2.0442,2.0995,2.0166,2.0718,58000.0],["1995-06-26",2.0442,2.0442,2.0166,2.0166,201200.0],["1995-06-27",1.9613,2.1271,1.9613,2.0995,155200.0],["1995-06-28",2.0995,2.0995,2.0166,2.0442,170400.0],["1995-06-29",2.0442,2.0442,1.989,2.0166,103200.0],["1995-06-30",1.9613,1.989,1.9337,1.9613,138000.0],["1995-07-03",1.989,2.0166,1.9613,1.9613,20000.0],["1995-07-05",1.9613,2.0166,1.9613,1.9613,264400.0],["1995-07-06",1.9613,1.9613,1.9061,1.9337,204400.0],["1995-07-07",1.9061,1.989,1.9061,1.989,78400.0],["1995-07-10",1.9613,1.989,1.9337,1.9337,125200.0],["1995-07-11",1.9337,1.9337,1.8785,1.9061,114400.0],["1995-07-12",1.9337,1.9337,1.8785,1.8785,619200.0],["1995-07-13",1.9061,2.0442,1.9061,1.989,430800.0],["1995-07-14",2.0166,2.0718,2.0166,2.0166,258000.0],["1995-07-17",2.0442,2.0718,2.0166,2.0166,83200.0],["1995-07-18",2.0718,2.0995,2.0442,2.0718,52800.0],["1995-07-19",2.0442,2.0995,2.0442,2.0442,34400.0],["1995-07-20",2.0718,2.0995,2.0718,2.0718,28000.0],["1995-07-21",2.0442,2.0995,2.0442,2.0718,34000.0],["1995-07-24",2.0718,2.0718,2.0442,2.0718,18000.0],["1995-07-25",2.0718,2.0995,2.0166,2.0442,52400.0],["1995-07-26",2.0442,2.0442,2.0166,2.0166,217200.0],["1995-07-27",2.0442,2.0718,2.0442,2.0718,89600.0],["1995-07-28",2.0995,2.1271,2.0442,2.1271,95200.0],["1995-07-31",2.1271,2.1271,2.0442,2.0718,50400.0],["1995-08-01",2.0995,2.0995,1.989,2.0166,166000.0],["1995-08-02",2.0442,2.0442,1.989,2.0166,57600.0],["1995-08-03",2.0166,2.0166,2.0166,2.0166,50400.0],["1995-08-04",1.989,2.0442,1.989,1.989,126000.0],["1995-08-07",2.0442,2.21,2.0166,2.1823,630000.0],["1995-08-08",2.1547,2.21,2.1547,2.1823,152000.0],["1995-08-09",2.21,2.2652,2.21,2.2652,223200.0],["1995-08-10",2.2376,2.2928,2.2376,2.2928,510800.0],["1995-08-11",2.2928,2.3205,2.2652,2.3205,185600.0],["1995-08-14",2.3205,2.3205,2.1547,2.21,654400.0],["1995-08-15",2.1823,2.1823,2.0995,2.0995,304800.0],["1995-08-16",2.0995,2.1547,2.0718,2.1547,448800.0],["1995-08-17",2.1547,2.1547,2.0718,2.0995,196800.0],["1995-08-18",2.1271,2.1823,2.0995,2.1547,177600.0],["1995-08-21",2.1823,2.2928,2.1823,2.2928,63600.0],["1995-08-22",2.2928,2.4586,2.2928,2.3205,454800.0],["1995-08-23",2.3205,2.3757,2.3205,2.3205,577600.0],["1995-08-24",2.3481,2.4586,2.3481,2.431,447600.0],["1995-08-25",2.4586,2.5138,2.4586,2.4862,674400.0],["1995-08-28",2.5414,2.5967,2.4586,2.5691,554800.0],["1995-08-29",2.5414,2.5414,2.4862,2.5138,162400.0],["1995-08-30",2.5138,2.5967,2.5138,2.5967,209600.0],["1995-08-31",2.5691,2.6243,2.5691,2.5967,238000.0],["1995-09-01",2.5967,2.6796,2.5967,2.6796,324800.0],["1995-09-05",2.6519,2.6519,2.5967,2.6243,162400.0],["1995-09-06",2.5967,2.6243,2.431,2.4586,358400.0],["1995-09-07",2.431,2.4862,2.431,2.4862,163200.0],["1995-09-08",2.4586,2.5138,2.431,2.4862,46400.0],["1995-09-11",2.4586,2.5,2.4586,2.4862,86800.0],["1995-09-12",2.4586,2.5138,2.4586,2.4862,84400.0],["1995-09-13",2.5138,2.5414,2.431,2.431,840800.0],["1995-09-14",2.4033,2.4586,2.4033,2.431,158400.0],["1995-09-15",2.431,2.431,2.3481,2.3757,112400.0],["1995-09-18",2.3757,2.4033,2.3205,2.3481,49600.0],["1995-09-19",2.3481,2.3481,2.3205,2.3481,103200.0],["1995-09-20",2.3481,2.3481,2.2928,2.3205,152800.0],["1995-09-21",2.3205,2.3205,2.2652,2.3205,70800.0],["1995-09-22",2.2928,2.2928,2.2652,2.2652,13600.0],["1995-09-25",2.2928,2.2928,2.21,2.21,66400.0],["1995-09-26",2.21,2.21,2.1823,2.1823,43200.0],["1995-09-27",2.1547,2.2652,2.1271,2.2376,455200.0],["1995-09-28",2.2652,2.3481,2.2376,2.3481,79600.0],["1995-09-29",2.3205,2.4033,2.3205,2.4033,94000.0],["1995-10-02",2.4033,2.4033,2.3757,2.3757,422400.0],["1995-10-03",2.3481,2.3757,2.2928,2.2928,65600.0],["1995-10-04",2.2652,2.2652,2.21,2.2376,45200.0],["1995-10-05",2.21,2.2376,2.21,2.21,153600.0],["1995-10-06",2.21,2.21,2.1823,2.21,52400.0],["1995-10-09",2.1823,2.2376,2.1823,2.21,54000.0],["1995-10-10",2.1547,2.1547,2.0718,2.0995,1059600.0],["1995-10-11",2.1271,2.1547,2.0995,2.0995,177600.0],["1995-10-12",2.0442,2.1547,2.0442,2.0995,991600.0],["1995-10-13",2.0995,2.1547,2.0995,2.0995,45600.0],["1995-10-16",2.0995,2.0995,2.0718,2.0995,217600.0],["1995-10-17",2.0718,2.0995,2.0166,2.0718,322000.0],["1995-10-18",2.0995,2.2376,2.0995,2.21,408000.0],["1995-10-19",2.2376,2.2376,2.1547,2.1547,69600.0],["1995-10-20",2.1547,2.1547,2.0718,2.1271,294000.0],["1995-10-23",2.0995,2.0995,2.0718,2.0995,45600.0],["1995-10-24",2.0718,2.0718,2.0166,2.0718,384000.0],["1995-10-25",2.0995,2.1271,2.0442,2.0718,513200.0],["1995-10-26",2.0718,2.0718,2.0166,2.0166,194800.0],["1995-10-27",2.0166,2.0166,1.9613,1.9613,127600.0],["1995-10-30",1.989,2.0166,1.9613,2.0166,327200.0],["1995-10-31",2.0442,2.1823,2.0442,2.0995,732800.0],["1995-11-01",2.1271,2.1271,2.0166,2.0718,66000.0],["1995-11-02",2.0166,2.0166,1.989,2.0166,125200.0],["1995-11-03",1.989,2.0718,1.989,2.0442,24800.0],["1995-11-06",2.0166,2.0718,1.989,1.989,444400.0],["1995-11-07",2.0166,2.0442,1.989,1.989,433600.0],["1995-11-08",2.0442,2.0995,2.0442,2.0995,187200.0],["1995-11-09",2.0718,2.1271,2.0718,2.0995,305200.0],["1995-11-10",2.0442,2.0995,1.989,2.0442,194800.0],["1995-11-13",2.0166,2.0442,2.0166,2.0442,43200.0],["1995-11-14",2.0166,2.0166,2.0166,2.0166,9200.0],["1995-11-15",1.9613,1.989,1.9613,1.9613,113200.0],["1995-11-16",1.9613,1.9613,1.9061,1.9337,187200.0],["1995-11-17",1.9061,2.0995,1.9061,2.0718,554000.0],["1995-11-20",2.0995,2.0995,2.0442,2.0995,494400.0],["1995-11-21",2.1271,2.1271,2.0995,2.1271,398400.0],["1995-11-22",2.0995,2.0995,2.0718,2.0995,251600.0],["1995-11-24",2.0995,2.1547,2.0995,2.1547,21600.0],["1995-11-27",2.1547,2.1547,2.0442,2.0718,158000.0],["1995-11-28",2.0995,2.21,2.0442,2.21,913600.0],["1995-11-29",2.21,2.2376,2.1547,2.2376,310400.0],["1995-11-30",2.2376,2.2376,2.1547,2.1823,269600.0],["1995-12-01",2.431,2.431,2.2928,2.431,2088000.0],["1995-12-04",2.4586,2.5138,2.4033,2.5138,768400.0],["1995-12-05",2.4862,2.5414,2.4586,2.4862,332400.0],["1995-12-06",2.5138,2.5553,2.4862,2.5414,628400.0],["1995-12-07",2.5691,2.6243,2.5691,2.5967,1518800.0],["1995-12-08",2.6519,2.7624,2.6519,2.7624,989200.0],["1995-12-11",2.7901,2.8729,2.7624,2.8729,567600.0],["1995-12-12",2.8729,2.8729,2.6796,2.7348,1020000.0],["1995-12-13",2.6796,2.7348,2.5967,2.5967,497200.0],["1995-12-14",2.5967,2.6796,2.5967,2.6796,212800.0],["1995-12-15",2.7072,2.8177,2.6796,2.7901,922800.0],["1995-12-18",2.8177,2.8177,2.7348,2.7901,364000.0],["1995-12-19",2.7901,2.8177,2.7624,2.8177,854400.0],["1995-12-20",2.8453,2.8729,2.8177,2.8453,172000.0],["1995-12-21",2.8729,2.8729,2.7072,2.7624,185200.0],["1995-12-22",2.7348,2.7901,2.7072,2.7624,111600.0],["1995-12-26",2.7624,2.7624,2.7348,2.7348,21600.0],["1995-12-27",2.7901,2.7901,2.7348,2.7348,166800.0],["1995-12-28",2.7624,2.7624,2.6796,2.7348,62000.0],["1995-12-29",2.7624,2.8453,2.7072,2.8453,185200.0],["1996-01-02",2.8453,2.8453,2.7348,2.8177,387600.0],["1996-01-03",2.7901,2.7901,2.7072,2.7901,272800.0],["1996-01-04",2.8177,2.8177,2.7624,2.7624,128800.0],["1996-01-05",2.7901,2.7901,2.7072,2.7624,69200.0],["1996-01-08",2.7901,2.7901,2.7072,2.7624,27600.0],["1996-01-09",2.7901,2.7901,2.7348,2.7901,201600.0],["1996-01-10",2.7624,2.7901,2.6796,2.7072,72400.0],["1996-01-11",2.7072,2.9006,2.7072,2.8177,540800.0],["1996-01-12",2.7901,2.8453,2.7901,2.8177,88800.0],["1996-01-15",2.8453,2.8453,2.8177,2.8177,118400.0],["1996-01-16",2.8177,2.8177,2.7072,2.7072,364800.0],["1996-01-17",2.7072,2.7624,2.6519,2.6519,94400.0],["1996-01-18",2.6243,2.7072,2.5414,2.6796,152000.0],["1996-01-19",2.6519,2.6796,2.6243,2.6796,156800.0],["1996-01-22",2.6519,2.7072,2.6243,2.7072,169600.0],["1996-01-23",2.6796,2.7901,2.6796,2.7901,57600.0],["1996-01-24",2.7901,2.7901,2.7348,2.7348,33600.0],["1996-01-25",2.7348,2.7624,2.7072,2.7624,332000.0],["1996-01-26",2.7901,2.7901,2.7624,2.7901,475200.0],["1996-01-29",2.7901,2.7901,2.7624,2.7901,192800.0],["1996-01-30",2.7901,2.8453,2.7901,2.8177,810800.0],["1996-01-31",2.7901,2.9006,2.7901,2.9006,291600.0],["1996-02-01",2.9006,2.9834,2.9006,2.9558,383600.0],["1996-02-02",3.0111,3.0111,2.9558,2.9558,225600.0],["1996-02-05",2.9282,2.9558,2.8453,2.8453,347200.0],["1996-02-06",2.8453,2.9282,2.8453,2.9282,388400.0],["1996-02-07",2.9282,2.9282,2.5691,2.5691,1063200.0],["1996-02-08",2.5691,2.6519,2.5691,2.5967,893600.0],["1996-02-09",2.6243,2.6243,2.5691,2.5967,270000.0],["1996-02-12",2.5691,2.5967,2.4586,2.5138,382000.0],["1996-02-13",2.5138,2.5138,2.3757,2.4033,345600.0],["1996-02-14",2.4033,2.431,2.4033,2.431,379600.0],["1996-02-15",2.431,2.5967,2.431,2.5691,1612800.0],["1996-02-16",2.5691,2.7072,2.5691,2.5967,1170000.0],["1996-02-20",2.5691,2.5691,2.5414,2.5414,240000.0],["1996-02-21",2.5691,2.7072,2.5691,2.6796,648400.0],["1996-02-22",2.7072,2.7348,2.6519,2.6519,177200.0],["1996-02-23",2.6519,2.6796,2.5967,2.6796,475600.0],["1996-02-26",2.6796,2.7072,2.6243,2.6796,324400.0],["1996-02-27",2.6519,2.7072,2.6519,2.6796,734000.0],["1996-02-28",2.6796,2.7072,2.6519,2.6796,437200.0],["1996-02-29",2.7072,2.7072,2.6519,2.6796,132000.0],["1996-03-01",2.7072,2.7072,2.6519,2.7072,160000.0],["1996-03-04",2.6519,2.6796,2.6519,2.6519,124000.0],["1996-03-05",2.6519,2.7624,2.6519,2.7348,997600.0],["1996-03-06",2.7624,2.8453,2.7624,2.8453,517200.0],["1996-03-07",2.8453,2.8453,2.7072,2.7072,76000.0],["1996-03-08",2.6796,2.7072,2.5967,2.6519,139200.0],["1996-03-11",2.6519,2.7072,2.6519,2.6519,146800.0],["1996-03-12",2.6796,2.7072,2.6519,2.6519,101200.0],["1996-03-13",2.6796,2.7348,2.6796,2.7072,102400.0],["1996-03-14",2.7348,2.9282,2.7348,2.9282,446000.0],["1996-03-15",2.9006,2.9282,2.8729,2.8729,112400.0],["1996-03-18",2.8453,2.9282,2.8453,2.9006,280000.0],["1996-03-19",2.9006,2.9834,2.9006,2.9558,155200.0],["1996-03-20",3.0387,3.0939,3.0111,3.0387,495200.0],["1996-03-21",3.0387,3.1492,3.0387,3.1216,404000.0],["1996-03-22",3.1216,3.2321,3.1216,3.2044,535600.0],["1996-03-25",3.2597,3.2873,3.1768,3.2044,1000000.0],["1996-03-26",3.2321,3.2597,3.1492,3.2044,570000.0],["1996-03-27",3.2044,3.2321,3.1768,3.2044,280000.0],["1996-03-28",3.2044,3.2321,3.1492,3.1492,182400.0],["1996-03-29",3.1492,3.1492,3.0111,3.0111,394000.0],["1996-04-01",3.0111,3.0939,3.0111,3.0111,470400.0],["1996-04-02",3.0387,3.0939,3.0387,3.0939,513200.0],["1996-04-03",3.1216,3.1216,3.0387,3.0387,240800.0],["1996-04-04",3.0387,3.2321,3.0111,3.2044,318400.0],["1996-04-08",3.1216,3.2597,3.0939,3.2321,178800.0],["1996-04-09",3.2597,3.5083,3.2597,3.5083,1145600.0],["1996-04-10",3.4807,3.4807,3.4531,3.4531,443200.0],["1996-04-11",3.4531,3.5359,3.3426,3.3426,1210800.0],["1996-04-12",3.3702,3.3702,3.2321,3.2321,148000.0],["1996-04-15",3.2321,3.3702,3.2321,3.2873,290000.0],["1996-04-16",3.3149,3.3702,3.3149,3.3426,136400.0],["1996-04-17",3.3426,3.3426,3.2044,3.2044,203200.0],["1996-04-18",3.1768,3.2321,3.1492,3.2044,330800.0],["1996-04-19",3.2044,3.2321,3.2044,3.2044,109200.0],["1996-04-22",3.2321,3.3426,3.2044,3.3426,120000.0],["1996-04-23",3.3702,3.3702,3.3149,3.3426,566000.0],["1996-04-24",3.3978,3.3978,3.3149,3.3702,273600.0],["1996-04-25",3.3702,3.4254,3.3702,3.3702,189600.0],["1996-04-26",3.4254,3.5359,3.4254,3.5359,546400.0],["1996-04-29",3.5359,3.5636,3.4807,3.5359,278400.0],["1996-04-30",3.5359,3.6188,3.4807,3.4807,452000.0],["1996-05-01",3.4807,3.5083,3.3978,3.3978,128000.0],["1996-05-02",3.3978,3.3978,3.3149,3.3978,332400.0],["1996-05-03",3.3978,3.3978,3.3149,3.3426,114400.0],["1996-05-06",3.3426,3.3702,3.2597,3.3149,290400.0],["1996-05-07",3.3149,3.3149,3.2597,3.2873,810000.0],["1996-05-08",3.2321,3.2321,3.0939,3.1768,159200.0],["1996-05-09",3.2044,3.3978,3.2044,3.3978,293200.0],["1996-05-10",3.4531,3.5083,3.3978,3.4254,416800.0],["1996-05-13",3.4254,3.5083,3.4254,3.5083,345200.0],["1996-05-14",3.5359,3.6741,3.5359,3.6741,608800.0],["1996-05-15",3.6741,3.6741,3.5636,3.5636,677200.0],["1996-05-16",3.5912,3.6188,3.5636,3.6188,570800.0],["1996-05-17",3.6464,3.7293,3.6188,3.6188,118000.0],["1996-05-20",3.5912,3.7569,3.4807,3.5083,982400.0],["1996-05-21",3.5912,3.6188,3.5359,3.5359,1782800.0],["1996-05-22",3.5912,3.6464,3.5636,3.5636,834000.0],["1996-05-23",3.5912,3.6464,3.5912,3.6464,1275600.0],["1996-05-24",3.6188,3.6464,3.5359,3.6464,694400.0],["1996-05-28",3.6741,3.7293,3.6188,3.6464,168800.0],["1996-05-29",3.6188,3.6188,3.5359,3.5912,241600.0],["1996-05-30",3.5912,3.6188,3.5912,3.6188,150000.0],["1996-05-31",3.6188,3.6741,3.6188,3.6464,280400.0],["1996-06-03",3.6464,3.7017,3.5359,3.5636,367600.0],["1996-06-04",3.5636,3.5912,3.5083,3.5083,626800.0],["1996-06-05",3.5636,3.5636,3.5359,3.5359,255600.0],["1996-06-06",3.5359,3.5359,3.4254,3.4254,192000.0],["1996-06-07",3.4254,3.4531,3.3149,3.3702,561600.0],["1996-06-10",3.4254,3.4254,3.2873,3.2873,199200.0],["1996-06-11",3.3149,3.4807,3.2321,3.3978,1104800.0],["1996-06-12",3.4531,3.5636,3.4254,3.5359,411200.0],["1996-06-13",3.5636,3.5636,3.4254,3.4807,491600.0],["1996-06-14",3.4531,3.5083,3.4531,3.4807,38000.0],["1996-06-17",3.5083,3.5083,3.4807,3.5083,98800.0],["1996-06-18",3.5083,3.5083,3.4531,3.4531,94000.0],["1996-06-19",3.4531,3.4807,3.4254,3.4531,85200.0],["1996-06-20",3.4807,3.4807,3.3149,3.3149,560000.0],["1996-06-21",3.2873,3.3426,3.2873,3.3426,451600.0],["1996-06-24",3.3426,3.3978,3.3149,3.3426,272400.0],["1996-06-25",3.3702,3.3978,3.3702,3.3978,758000.0],["1996-06-26",3.3702,3.4254,3.3702,3.3702,103600.0],["1996-06-27",3.3978,3.3978,3.1492,3.2044,543200.0],["1996-06-28",3.2597,3.4807,3.2597,3.3426,536400.0],["1996-07-01",3.3978,3.4807,3.3978,3.4807,248800.0],["1996-07-02",3.5083,3.5912,3.4531,3.4807,364400.0],["1996-07-03",3.5083,3.5083,3.4254,3.4807,487200.0],["1996-07-05",3.4531,3.4531,3.3978,3.4254,15600.0],["1996-07-08",3.4254,3.5636,3.4254,3.5636,603600.0],["1996-07-09",3.5359,3.7017,3.5359,3.6741,698000.0],["1996-07-10",3.6741,3.7569,3.6464,3.6741,530400.0],["1996-07-11",3.7017,3.7017,3.5083,3.5083,317600.0],["1996-07-12",3.5359,3.5636,3.4807,3.5359,530400.0],["1996-07-15",3.5083,3.6188,3.4531,3.4531,236800.0],["1996-07-16",3.4531,3.4807,3.3149,3.3149,115200.0],["1996-07-17",3.3426,3.4807,3.3149,3.3978,442400.0],["1996-07-18",3.4254,3.5083,3.3702,3.3978,504800.0],["1996-07-19",3.3978,3.3978,3.3702,3.3702,198800.0],["1996-07-22",3.3426,3.3702,3.3149,3.3702,316800.0],["1996-07-23",3.3426,3.3978,3.3426,3.3426,449600.0],["1996-07-24",3.2597,3.3149,3.2044,3.3149,126800.0],["1996-07-25",3.3702,3.4807,3.2597,3.2873,403600.0],["1996-07-26",3.3149,3.4254,3.3149,3.4254,91600.0],["1996-07-29",3.4254,3.5912,3.4254,3.4807,547200.0],["1996-07-30",3.4807,3.4807,3.2873,3.3702,172800.0],["1996-07-31",3.3702,3.5359,3.3149,3.5359,604400.0],["1996-08-01",3.5359,3.5636,3.5083,3.5359,99200.0],["1996-08-02",3.5636,3.5912,3.5083,3.5083,87200.0],["1996-08-05",3.4807,3.5359,3.4807,3.5083,69600.0],["1996-08-06",3.5083,3.5083,3.4531,3.4807,130800.0],["1996-08-07",3.5083,3.5083,3.4531,3.5083,161200.0],["1996-08-08",3.4807,3.5359,3.4807,3.5083,134000.0],["1996-08-09",3.5359,3.5359,3.5359,3.5359,46000.0],["1996-08-12",3.5359,3.5359,3.4807,3.5083,19600.0],["1996-08-13",3.5359,3.5359,3.4531,3.5359,448000.0],["1996-08-14",3.4807,3.5359,3.4807,3.5359,144000.0],["1996-08-15",3.5083,3.5636,3.5083,3.5359,466000.0],["1996-08-16",3.5359,3.5359,3.5083,3.5083,95600.0],["1996-08-19",3.5359,3.5359,3.5083,3.5359,352000.0],["1996-08-20",3.5912,3.895,3.5912,3.895,1858000.0],["1996-08-21",3.8398,4.0608,3.8122,3.9503,716000.0],["1996-08-22",3.9227,4.0055,3.9227,4.0055,505200.0],["1996-08-23",4.0055,4.0055,3.895,3.895,567200.0],["1996-08-26",3.8674,3.895,3.7569,3.7569,1142400.0],["1996-08-27",3.7569,3.7569,3.6464,3.6741,795600.0],["1996-08-28",3.6464,3.7569,3.6464,3.7569,616400.0],["1996-08-29",3.7845,3.9227,3.7845,3.8674,800400.0],["1996-08-30",3.8674,3.8674,3.7293,3.7845,195600.0],["1996-09-03",3.7569,3.9503,3.7569,3.9503,499600.0],["1996-09-04",3.9503,3.9503,3.8674,3.9227,689600.0],["1996-09-05",3.895,3.9227,3.8122,3.8674,272800.0],["1996-09-06",3.895,3.895,3.8122,3.8122,265200.0],["1996-09-09",3.8398,3.8398,3.7017,3.7569,232400.0],["1996-09-10",3.7017,3.7569,3.6741,3.7569,515200.0],["1996-09-11",3.7569,3.895,3.7293,3.8122,996000.0],["1996-09-12",3.8122,3.8398,3.7845,3.8122,934000.0],["1996-09-13",3.8398,3.8674,3.8398,3.8674,203600.0],["1996-09-16",3.895,3.895,3.7293,3.7569,325200.0],["1996-09-17",3.7569,3.8122,3.6188,3.6741,741600.0],["1996-09-18",3.6741,3.6741,3.5912,3.5912,426800.0],["1996-09-19",3.6188,3.6188,3.4254,3.4807,804800.0],["1996-09-20",3.5083,3.5359,3.4531,3.4807,177200.0],["1996-09-23",3.4531,3.6741,3.4531,3.6464,181600.0],["1996-09-24",3.6741,3.6741,3.5912,3.6741,444400.0],["1996-09-25",3.6741,3.7845,3.6741,3.7293,2144800.0],["1996-09-26",3.7017,3.8122,3.7017,3.7845,610400.0],["1996-09-27",3.7845,3.8398,3.7569,3.7569,192800.0],["1996-09-30",3.7845,3.8122,3.7569,3.7569,306800.0],["1996-10-01",3.7569,3.7569,3.7017,3.7017,49600.0],["1996-10-02",3.6464,3.895,3.6464,3.8674,1030800.0],["1996-10-03",3.8674,3.9227,3.7845,3.8122,666000.0],["1996-10-04",3.8674,3.895,3.8398,3.8398,127600.0],["1996-10-07",3.8122,3.9227,3.8122,3.8674,247600.0],["1996-10-08",3.7569,3.8122,3.7017,3.7569,628000.0],["1996-10-09",3.8398,3.8674,3.8122,3.8398,460400.0],["1996-10-10",3.8398,3.9503,3.8398,3.8674,883600.0],["1996-10-11",3.8674,3.9503,3.8674,3.895,171200.0],["1996-10-14",3.895,3.9227,3.8398,3.8398,240400.0],["1996-10-15",3.8398,3.9227,3.8398,3.8674,344400.0],["1996-10-16",3.9227,3.9227,3.8398,3.8674,376400.0],["1996-10-17",3.895,4.1437,3.895,4.0884,1404000.0],["1996-10-18",4.1437,4.1437,4.0608,4.0608,396400.0],["1996-10-21",4.0884,4.2265,4.0608,4.1437,645600.0],["1996-10-22",4.1713,4.2542,4.0884,4.116,684800.0],["1996-10-23",4.1713,4.2542,4.0884,4.2265,620800.0],["1996-10-24",4.2265,4.2265,4.0332,4.0332,1181200.0],["1996-10-25",4.0332,4.0332,3.8674,3.9779,626000.0],["1996-10-28",3.9503,4.0055,3.8674,3.895,1119200.0],["1996-10-29",3.8398,3.895,3.7845,3.8122,351600.0],["1996-10-30",3.8398,3.8674,3.7845,3.8674,804400.0],["1996-10-31",3.8674,4.0055,3.8398,3.9779,849200.0],["1996-11-01",3.9503,3.9503,3.7569,3.7569,261200.0],["1996-11-04",3.7569,3.7845,3.6741,3.6741,201600.0],["1996-11-05",3.6741,3.7569,3.6741,3.7293,133600.0],["1996-11-06",3.7293,3.9089,3.7293,3.895,421600.0],["1996-11-07",3.8674,3.8674,3.5359,3.6464,1881200.0],["1996-11-08",3.6741,3.6741,3.6188,3.6464,413200.0],["1996-11-11",3.6464,3.6464,3.5083,3.5359,1590000.0],["1996-11-12",3.5359,3.5636,3.5359,3.5359,697200.0],["1996-11-13",3.5636,3.5636,3.4807,3.4807,403200.0],["1996-11-14",3.4807,3.5636,3.4807,3.5359,745200.0],["1996-11-15",3.5359,3.5636,3.5083,3.5083,648400.0],["1996-11-18",3.5083,3.5636,3.4807,3.5359,237200.0],["1996-11-19",3.5083,3.5359,3.4531,3.4531,384800.0],["1996-11-20",3.4531,3.4807,3.3702,3.3702,519600.0],["1996-11-21",3.3978,3.3978,3.2044,3.3149,623200.0],["1996-11-22",3.3149,3.5912,3.3149,3.5912,778400.0],["1996-11-25",3.5912,3.7569,3.5912,3.7293,446000.0],["1996-11-26",3.6741,3.7293,3.5912,3.6188,541200.0],["1996-11-27",3.6188,3.6464,3.5636,3.6464,449200.0],["1996-11-29",3.6464,3.7017,3.6464,3.6741,186000.0],["1996-12-02",3.6741,3.6879,3.6188,3.6464,561600.0],["1996-12-03",3.6188,3.7017,3.6188,3.6464,566400.0],["1996-12-04",3.6741,3.6741,3.6188,3.6188,156800.0],["1996-12-05",3.6188,3.6188,3.5083,3.5359,948400.0],["1996-12-06",3.4531,3.5359,3.3702,3.5083,200000.0],["1996-12-09",3.4807,3.5083,3.3978,3.4254,626400.0],["1996-12-10",3.4254,3.4254,3.3426,3.3702,419200.0],["1996-12-11",3.3149,3.3426,3.2321,3.2873,841200.0],["1996-12-12",3.3149,3.3149,3.1492,3.2044,1166000.0],["1996-12-13",3.2321,3.2321,3.1492,3.1768,1038400.0],["1996-12-16",3.1768,3.2321,3.1768,3.2044,1181600.0],["1996-12-17",3.1768,3.2044,3.0387,3.0663,1271200.0],["1996-12-18",3.0663,3.2873,3.0663,3.2321,1024400.0],["1996-12-19",3.3149,3.3978,3.3149,3.3426,328000.0],["1996-12-20",3.3702,3.3978,3.3426,3.3426,344400.0],["1996-12-23",3.2873,3.2873,3.2321,3.2597,658800.0],["1996-12-24",3.2597,3.2597,3.2321,3.2597,228800.0],["1996-12-26",3.2597,3.5083,3.2321,3.5083,640800.0],["1996-12-27",3.5083,3.5083,3.4531,3.4807,330800.0],["1996-12-30",3.4531,3.4807,3.3978,3.4254,172000.0],["1996-12-31",3.4254,3.5083,3.4254,3.5083,230000.0],["1997-01-02",3.4531,3.5359,3.4254,3.5083,344800.0],["1997-01-03",3.5359,3.5912,3.5083,3.5359,551600.0],["1997-01-06",3.5359,3.6464,3.5359,3.6464,162400.0],["1997-01-07",3.6741,3.8674,3.6464,3.8398,498800.0],["1997-01-08",3.9779,3.9779,3.8674,3.8674,762000.0],["1997-01-09",3.8674,4.0884,3.8674,4.0608,768400.0],["1997-01-10",4.0055,4.0608,3.9503,3.9503,570800.0],["1997-01-13",3.9503,4.0055,3.8674,3.8674,468000.0],["1997-01-14",3.895,3.9503,3.895,3.9503,245600.0],["1997-01-15",3.9503,3.9779,3.895,3.9779,192000.0],["1997-01-16",3.9779,3.9779,3.8674,3.8674,443200.0],["1997-01-17",3.8122,3.9227,3.7569,3.7845,403600.0],["1997-01-20",3.8122,3.8398,3.7845,3.7845,658000.0],["1997-01-21",3.7569,3.7845,3.7017,3.7569,309200.0],["1997-01-22",3.7569,3.8122,3.7293,3.8122,132400.0],["1997-01-23",3.8122,3.9779,3.8122,3.895,478800.0],["1997-01-24",3.8674,3.895,3.7845,3.8122,80400.0],["1997-01-27",3.7845,3.8398,3.7569,3.8122,222400.0],["1997-01-28",3.8398,4.0055,3.8398,3.9503,1316400.0],["1997-01-29",3.9503,3.9779,3.9503,3.9503,121200.0],["1997-01-30",4.0332,4.0608,3.9227,3.9227,1516800.0],["1997-01-31",3.9227,3.9503,3.7569,3.7845,1054800.0],["1997-02-03",3.7845,3.8398,3.7845,3.8122,287600.0],["1997-02-04",3.8122,3.8398,3.7845,3.8122,216000.0],["1997-02-05",3.7845,3.8398,3.7845,3.8398,143200.0],["1997-02-06",3.8398,3.8398,3.7569,3.7845,122400.0],["1997-02-07",3.8398,4.0332,3.8122,3.8122,627200.0],["1997-02-10",3.8674,3.8674,3.6188,3.6741,743600.0],["1997-02-11",3.6464,3.8398,3.6464,3.7845,284000.0],["1997-02-12",3.7845,3.8674,3.7845,3.8398,388400.0],["1997-02-13",3.895,3.895,3.8122,3.8674,332400.0],["1997-02-14",3.8674,3.8674,3.7017,3.7293,499200.0],["1997-02-18",3.7569,3.8122,3.7017,3.7293,379200.0],["1997-02-19",3.7293,3.7569,3.7017,3.7293,532000.0],["1997-02-20",3.7293,3.7293,3.6741,3.7017,160400.0],["1997-02-21",3.6741,3.7017,3.6188,3.6464,95600.0],["1997-02-24",3.6464,3.6464,3.4807,3.5359,284000.0],["1997-02-25",3.5636,3.5636,3.5359,3.5359,136000.0],["1997-02-26",3.5636,3.5912,3.3978,3.3978,396800.0],["1997-02-27",3.4254,3.5083,3.3149,3.5083,337200.0],["1997-02-28",3.5083,3.5359,3.5083,3.5083,130000.0],["1997-03-03",3.4531,3.5083,3.4254,3.4531,171600.0],["1997-03-04",3.5083,3.6188,3.4807,3.6188,320000.0],["1997-03-05",3.6464,3.6741,3.5912,3.5912,404400.0],["1997-03-06",3.6741,3.7569,3.6741,3.6741,1129600.0],["1997-03-07",3.7017,3.7017,3.5912,3.6464,186000.0],["1997-03-10",3.6464,3.6741,3.5912,3.6741,144400.0],["1997-03-11",3.5912,3.6188,3.5083,3.6188,193600.0],["1997-03-12",3.5636,3.6188,3.5359,3.6188,340000.0],["1997-03-13",3.5912,3.6188,3.5912,3.6188,118000.0],["1997-03-14",3.5912,3.6464,3.5912,3.6464,143600.0],["1997-03-17",3.6741,3.6741,3.5636,3.6188,374800.0],["1997-03-18",3.5912,3.5912,3.5083,3.5083,676800.0],["1997-03-19",3.4807,3.5083,3.3702,3.4254,552400.0],["1997-03-20",3.4531,3.4531,3.3702,3.3702,444400.0],["1997-03-21",3.3978,3.4254,3.3702,3.3978,365600.0],["1997-03-24",3.4254,3.4254,3.3426,3.3978,358400.0],["1997-03-25",3.3702,3.4254,3.3702,3.4254,200400.0],["1997-03-26",3.3978,3.5083,3.3149,3.4807,2218000.0],["1997-03-27",3.5359,3.5912,3.4531,3.4531,306000.0],["1997-03-31",3.4254,3.4807,3.3978,3.4531,153600.0],["1997-04-01",3.4254,3.4807,3.3702,3.3978,131600.0],["1997-04-02",3.4254,3.4807,3.2873,3.4807,126400.0],["1997-04-03",3.4254,3.4254,3.2321,3.2597,315600.0],["1997-04-04",3.1768,3.2044,3.0939,3.0939,1522000.0],["1997-04-07",3.1492,3.2597,3.1492,3.2597,512000.0],["1997-04-08",3.2873,3.3702,3.2873,3.3426,168800.0],["1997-04-09",3.3149,3.3978,3.2873,3.3426,82800.0],["1997-04-10",3.3149,3.3149,3.1492,3.2044,348000.0],["1997-04-11",3.2044,3.2873,3.1768,3.2321,360400.0],["1997-04-14",3.2321,3.3426,3.2321,3.2597,693200.0],["1997-04-15",3.3149,3.3978,3.3149,3.3426,631200.0],["1997-04-16",3.3149,3.3702,3.2873,3.3426,475600.0],["1997-04-17",3.3426,3.3978,3.3149,3.3149,260800.0],["1997-04-18",3.3702,3.4254,3.3426,3.3426,556000.0],["1997-04-21",3.3149,3.3978,3.2044,3.2321,760800.0],["1997-04-22",3.2321,3.2873,3.2044,3.2321,722400.0],["1997-04-23",3.2597,3.2873,3.2321,3.2597,504400.0],["1997-04-24",3.3149,3.3149,3.2321,3.2321,123200.0],["1997-04-25",3.2321,3.2873,3.2321,3.2873,707600.0],["1997-04-28",3.2873,3.2873,3.1768,3.2044,555200.0],["1997-04-29",3.2044,3.2044,3.1768,3.1768,126000.0],["1997-04-30",3.1768,3.2044,3.1768,3.2044,383600.0],["1997-05-01",3.2044,3.2873,3.2044,3.2321,263600.0],["1997-05-02",3.2597,3.2597,3.1768,3.2044,257200.0],["1997-05-05",3.2321,3.3702,3.2044,3.3702,271200.0],["1997-05-06",3.3426,3.3978,3.3149,3.3149,128000.0],["1997-05-07",3.3149,3.3149,3.2321,3.2873,192000.0],["1997-05-08",3.3149,3.4531,3.2873,3.4254,283600.0],["1997-05-09",3.4254,3.4807,3.4254,3.4531,243600.0],["1997-05-12",3.3978,3.6741,3.3702,3.6464,382400.0],["1997-05-13",3.6464,3.6464,3.4807,3.4807,166800.0],["1997-05-14",3.5083,3.5912,3.4807,3.5359,247600.0],["1997-05-15",3.5636,3.5912,3.5083,3.5912,151200.0],["1997-05-16",3.7293,3.7293,3.6464,3.6464,469200.0],["1997-05-19",3.6741,3.6741,3.5636,3.6188,111600.0],["1997-05-20",3.6188,3.6464,3.5636,3.6188,287600.0],["1997-05-21",3.5912,3.7845,3.5912,3.7293,216800.0],["1997-05-22",3.7569,3.7569,3.7017,3.7293,181200.0],["1997-05-23",3.7017,3.8398,3.7017,3.8122,274800.0],["1997-05-27",3.8674,3.895,3.8398,3.895,217200.0],["1997-05-28",3.8674,3.8674,3.7569,3.7569,343600.0],["1997-05-29",3.7569,3.7845,3.7569,3.7845,422800.0],["1997-05-30",3.7845,3.7845,3.7017,3.7569,98000.0],["1997-06-02",3.7569,3.9779,3.7293,3.9779,302000.0],["1997-06-03",3.9227,4.0055,3.8674,3.9779,245600.0],["1997-06-04",3.9503,3.9503,3.8674,3.8674,224800.0],["1997-06-05",3.895,3.9779,3.8674,3.9227,236400.0],["1997-06-06",3.895,3.9503,3.895,3.895,252000.0],["1997-06-09",3.895,3.895,3.8398,3.8674,142400.0],["1997-06-10",3.8398,3.895,3.8122,3.8398,250800.0],["1997-06-11",3.8122,3.8398,3.7293,3.7569,89600.0],["1997-06-12",3.7017,3.8122,3.7017,3.8122,74400.0],["1997-06-13",3.8122,3.9503,3.7569,3.9503,432800.0],["1997-06-16",3.9227,4.1713,3.9227,4.0884,642400.0],["1997-06-17",3.9779,4.0608,3.9779,4.0055,360400.0],["1997-06-18",4.0055,4.0055,3.9641,3.9779,130000.0],["1997-06-19",3.9779,4.0608,3.9503,4.0608,126800.0],["1997-06-20",3.9227,4.0332,3.9227,3.9503,385200.0],["1997-06-23",3.9779,3.9779,3.8398,3.8674,284800.0],["1997-06-24",3.9227,3.9779,3.8674,3.9227,626400.0],["1997-06-25",3.9503,3.9503,3.8122,3.8122,330800.0],["1997-06-26",3.8122,3.8398,3.7431,3.7569,226800.0],["1997-06-27",3.7431,4.0608,3.7293,3.9779,602800.0],["1997-06-30",4.0608,4.0884,3.9779,4.0884,211200.0],["1997-07-01",4.0884,4.3923,4.0884,4.3923,1718000.0],["1997-07-02",4.3923,4.4752,4.3647,4.4199,580800.0],["1997-07-03",4.4199,4.4199,4.1989,4.3094,228800.0],["1997-07-07",4.2818,4.4199,4.2818,4.3923,458400.0],["1997-07-08",4.3647,4.4475,4.337,4.3647,535600.0],["1997-07-09",4.3094,4.3094,4.2404,4.268,245600.0],["1997-07-10",4.2818,4.4061,4.2818,4.3923,323200.0],["1997-07-11",4.3923,4.4752,4.3232,4.4752,965600.0],["1997-07-14",4.5304,4.6409,4.2818,4.4199,697200.0],["1997-07-15",4.1437,4.3094,4.047,4.3094,1239600.0],["1997-07-16",4.2818,4.558,4.1713,4.4752,1319600.0],["1997-07-17",4.4752,4.558,4.4199,4.558,1028000.0],["1997-07-18",4.5028,4.5304,4.4199,4.5028,341200.0],["1997-07-21",4.558,4.558,4.5028,4.5166,593600.0],["1997-07-22",4.4475,4.6133,4.4199,4.5995,533200.0],["1997-07-23",4.5442,4.779,4.5442,4.5995,1069200.0],["1997-07-24",4.6409,4.7238,4.5442,4.6133,525600.0],["1997-07-25",4.6271,4.6685,4.5442,4.558,398000.0],["1997-07-28",4.5304,4.6133,4.5304,4.5442,119200.0],["1997-07-29",4.5028,4.7238,4.5028,4.7238,337200.0],["1997-07-30",4.7514,4.8619,4.6962,4.8067,572000.0],["1997-07-31",4.8067,4.8343,4.7514,4.7928,169200.0],["1997-08-01",4.7514,4.8067,4.7514,4.7928,153600.0],["1997-08-04",4.7928,4.8895,4.7928,4.8757,287600.0],["1997-08-05",4.8619,5.0829,4.8619,5.0415,671200.0],["1997-08-06",5.1934,5.3039,4.9724,5.0829,750400.0],["1997-08-07",5.0829,5.1658,4.7514,4.7514,513200.0],["1997-08-08",4.779,4.8067,4.7238,4.7514,279600.0],["1997-08-11",4.6962,4.7652,4.6962,4.7514,216400.0],["1997-08-12",4.779,4.9172,4.7652,4.9033,390400.0],["1997-08-13",4.9033,4.9448,4.7514,4.7514,293600.0],["1997-08-14",4.7514,4.779,4.5304,4.6547,140400.0],["1997-08-15",4.6547,4.8205,4.6271,4.6547,124800.0],["1997-08-18",4.6547,4.6962,4.6409,4.6547,84800.0],["1997-08-19",4.7652,4.779,4.71,4.7238,202400.0],["1997-08-20",4.7238,4.7928,4.7238,4.7928,186400.0],["1997-08-21",4.7514,4.8343,4.7376,4.7376,151600.0],["1997-08-22",4.6823,4.6823,4.4752,4.558,874400.0],["1997-08-25",4.558,4.5857,4.5442,4.5857,859600.0],["1997-08-26",4.5442,4.558,4.4337,4.558,1026000.0],["1997-08-27",4.558,4.8067,4.5442,4.7928,1010000.0],["1997-08-28",4.8343,5.0415,4.8343,5.0415,682000.0],["1997-08-29",5.0415,5.1934,4.9862,5.152,710000.0],["1997-09-02",5.1381,5.1796,5.1381,5.1658,374000.0],["1997-09-03",5.1381,5.3453,5.1381,5.2901,480800.0],["1997-09-04",5.2625,5.3039,5.2486,5.3039,355600.0],["1997-09-05",5.3039,5.3039,5.1934,5.2625,201600.0],["1997-09-08",5.2763,5.4144,5.2763,5.3177,114000.0],["1997-09-09",5.2901,5.3039,5.1658,5.1658,649200.0],["1997-09-10",5.0829,5.1381,5.0,5.1243,507200.0],["1997-09-11",5.1381,5.1658,5.0967,5.1105,211600.0],["1997-09-12",5.1381,5.3315,5.0553,5.3315,673200.0],["1997-09-15",5.3453,5.4696,5.2763,5.4144,725600.0],["1997-09-16",5.4558,5.4973,5.2486,5.3315,411200.0],["1997-09-17",5.373,5.442,5.3039,5.3315,152400.0],["1997-09-18",5.3039,5.4144,5.2486,5.2486,398000.0],["1997-09-19",5.1381,5.1381,5.0691,5.0829,204000.0],["1997-09-22",5.1381,5.2486,5.1381,5.221,520800.0],["1997-09-23",5.2486,5.2486,5.0553,5.0553,384000.0],["1997-09-24",5.0276,5.3868,5.0,5.1934,476000.0],["1997-09-25",5.1658,5.2072,5.1381,5.1796,268000.0],["1997-09-26",5.1381,5.2486,5.1381,5.1796,173600.0],["1997-09-29",5.1934,5.3868,5.1381,5.2763,270400.0],["1997-09-30",5.2763,5.3177,5.2625,5.2625,249200.0],["1997-10-01",5.2625,5.3591,5.221,5.2763,340800.0],["1997-10-02",5.3039,5.4144,5.3039,5.4006,330000.0],["1997-10-03",5.4282,5.5111,5.4006,5.4835,302000.0],["1997-10-06",5.4696,5.5801,5.3868,5.5525,426000.0],["1997-10-07",5.5801,5.6354,5.4835,5.4973,212800.0],["1997-10-08",5.4696,5.4696,5.3315,5.3315,270000.0],["1997-10-09",5.3039,5.4282,5.1658,5.4282,598400.0],["1997-10-10",5.442,5.5939,5.3868,5.5801,570400.0],["1997-10-13",5.6216,5.6768,5.5249,5.6078,552800.0],["1997-10-14",5.6354,5.663,5.3453,5.6078,452000.0],["1997-10-15",5.594,5.594,5.3591,5.5111,167200.0],["1997-10-16",5.4696,5.6354,5.4282,5.4696,361600.0],["1997-10-17",5.4144,5.4282,5.1934,5.2763,196800.0],["1997-10-20",5.2763,5.4006,5.2486,5.3868,311600.0],["1997-10-21",5.4006,5.6906,5.4006,5.663,902800.0],["1997-10-22",5.7321,5.7873,5.6906,5.7321,578800.0],["1997-10-23",5.7321,5.7597,5.4835,5.7597,372800.0],["1997-10-24",6.0359,6.0359,5.7459,5.7459,247600.0],["1997-10-27",5.7183,5.7735,5.4282,5.442,788000.0],["1997-10-28",5.221,5.4973,5.1796,5.4973,674400.0],["1997-10-29",5.5111,5.6492,5.5111,5.5111,678000.0],["1997-10-30",5.4558,5.4973,5.3039,5.4696,247600.0],["1997-10-31",5.4973,5.5801,5.4835,5.4835,445600.0],["1997-11-03",5.5111,5.6768,5.4973,5.6354,295200.0],["1997-11-04",5.6354,5.7735,5.6216,5.7183,272000.0],["1997-11-05",5.6906,5.9669,5.6906,5.9531,516400.0],["1997-11-06",5.8978,5.9254,5.6906,5.7321,1228400.0],["1997-11-07",5.6768,5.6768,5.5387,5.6354,344000.0],["1997-11-10",5.6492,5.7459,5.6492,5.7321,304800.0],["1997-11-11",5.7044,5.7044,5.4696,5.6216,646000.0],["1997-11-12",5.594,5.594,5.3868,5.3868,144400.0],["1997-11-13",5.3868,5.5249,5.0967,5.3591,1532800.0],["1997-11-14",5.3453,5.5111,5.3453,5.5111,266400.0],["1997-11-17",5.4558,5.5111,5.3868,5.5111,376400.0],["1997-11-18",5.4835,5.5249,5.0829,5.2486,726400.0],["1997-11-19",5.1934,5.1934,4.7514,4.7928,589600.0],["1997-11-20",4.8343,4.8619,4.5304,4.6271,1232400.0],["1997-11-21",4.6409,4.6409,4.4752,4.5166,818800.0],["1997-11-24",4.4337,4.5028,4.4199,4.4337,550800.0],["1997-11-25",4.4199,4.4337,4.1437,4.3647,593600.0],["1997-11-26",4.4199,4.7514,4.4199,4.6133,609200.0],["1997-11-28",4.6133,4.6133,4.558,4.558,37200.0],["1997-12-01",4.4199,4.4337,3.9365,3.9365,1226400.0],["1997-12-02",4.0746,4.2818,4.0746,4.268,1926000.0],["1997-12-03",4.3094,4.4337,4.2542,4.4199,612400.0],["1997-12-04",4.4337,4.5718,4.4337,4.4613,444400.0],["1997-12-05",4.4199,4.7238,4.3923,4.7238,248400.0],["1997-12-08",4.7514,4.7652,4.5995,4.6133,238800.0],["1997-12-09",4.6409,4.6409,4.4199,4.5166,232400.0],["1997-12-10",4.489,4.5028,4.4613,4.4613,114800.0],["1997-12-11",4.4199,4.4199,4.1851,4.2818,1093200.0],["1997-12-12",3.9779,4.1437,3.9779,4.1437,2190400.0],["1997-12-15",4.116,4.1299,3.9227,3.9641,886400.0],["1997-12-16",3.9503,4.0332,3.9503,4.0194,1185600.0],["1997-12-17",4.0194,4.0608,4.0055,4.0332,471600.0],["1997-12-18",4.0332,4.0332,3.9227,3.9227,786400.0],["1997-12-19",3.8398,3.8812,3.7984,3.8398,658800.0],["1997-12-22",3.8536,3.9089,3.8398,3.8812,1039600.0],["1997-12-23",3.8674,3.9089,3.8398,3.8674,1476800.0],["1997-12-24",3.8674,3.9779,3.7984,3.9779,258400.0],["1997-12-26",4.0194,4.0194,3.9365,3.9779,104400.0],["1997-12-29",3.9779,4.0884,3.9779,4.0746,134000.0],["1997-12-30",4.0746,4.1437,4.0746,4.1437,235200.0],["1997-12-31",4.1713,4.3923,4.1575,4.3647,545600.0],["1998-01-02",4.4061,4.4061,4.2818,4.2818,189200.0],["1998-01-05",4.3094,4.3094,3.9779,4.0055,440800.0],["1998-01-06",3.9917,4.0608,3.8398,3.9089,741200.0],["1998-01-07",3.8812,4.0884,3.8674,4.0884,712400.0],["1998-01-08",4.0332,4.0332,3.8674,3.8674,299600.0],["1998-01-09",3.826,3.826,3.6602,3.6741,149200.0],["1998-01-12",3.6326,3.6326,3.5636,3.605,440000.0],["1998-01-13",3.6326,3.7984,3.6188,3.7845,574800.0],["1998-01-14",3.7845,3.8398,3.7569,3.826,238000.0],["1998-01-15",3.7707,3.8812,3.7707,3.7707,442400.0],["1998-01-16",3.826,3.9365,3.7984,3.9227,324000.0],["1998-01-20",3.9503,4.0055,3.8812,3.9779,522000.0],["1998-01-21",3.9779,3.9779,3.8122,3.8812,568400.0],["1998-01-22",3.9365,3.9365,3.6188,3.6602,520000.0],["1998-01-23",3.7017,3.7017,3.605,3.6188,131600.0],["1998-01-26",3.5912,3.7017,3.5774,3.6326,180000.0],["1998-01-27",3.605,3.6741,3.5912,3.5912,146400.0],["1998-01-28",3.6464,3.7155,3.6188,3.7155,240400.0],["1998-01-29",3.7293,3.9641,3.7293,3.8536,348800.0],["1998-01-30",3.8536,3.8674,3.5359,3.5497,550400.0],["1998-02-02",3.5636,3.6741,3.5636,3.6464,290400.0],["1998-02-03",3.6741,3.6741,3.5497,3.6464,255600.0],["1998-02-04",3.6464,3.895,3.6188,3.8398,366800.0],["1998-02-05",3.8398,3.9503,3.7569,3.8122,1589600.0],["1998-02-06",3.826,3.8812,3.7845,3.7845,864000.0],["1998-02-09",3.7293,3.8536,3.7155,3.7569,585200.0],["1998-02-10",3.7017,3.8674,3.7017,3.8122,850400.0],["1998-02-11",3.8398,3.8536,3.6879,3.6879,208000.0],["1998-02-12",3.7017,3.7155,3.5359,3.5912,444800.0],["1998-02-13",3.605,3.7293,3.5774,3.6741,394000.0],["1998-02-17",3.7017,3.7017,3.4807,3.5359,270400.0],["1998-02-18",3.5636,3.5912,3.5221,3.5636,544400.0],["1998-02-19",3.5912,3.6188,3.5636,3.5912,332400.0],["1998-02-20",3.5912,3.6464,3.5774,3.6188,525200.0],["1998-02-23",3.6326,3.6326,3.3564,3.4254,530400.0],["1998-02-24",3.4807,3.5221,3.4116,3.4392,356800.0],["1998-02-25",3.4392,3.4807,3.4116,3.4669,368400.0],["1998-02-26",3.5912,3.7431,3.5912,3.6741,1431200.0],["1998-02-27",3.6188,3.6741,3.5912,3.6602,594800.0],["1998-03-02",3.6741,3.8674,3.6741,3.7984,902400.0],["1998-03-03",3.8122,3.9779,3.7845,3.9779,788000.0],["1998-03-04",3.9227,4.047,3.8674,3.8674,813600.0],["1998-03-05",3.8398,3.9227,3.7845,3.9089,419600.0],["1998-03-06",3.9089,4.116,3.895,3.895,854800.0],["1998-03-09",3.9503,3.9503,3.7155,3.7845,902800.0],["1998-03-10",3.7707,3.826,3.7707,3.8122,400000.0],["1998-03-11",3.8122,3.8812,3.7569,3.7984,328800.0],["1998-03-12",3.7569,3.8812,3.7569,3.8812,268800.0],["1998-03-13",3.8812,3.9227,3.8674,3.8812,652000.0],["1998-03-16",3.8812,3.9503,3.8398,3.8398,980400.0],["1998-03-17",3.8536,3.8812,3.6464,3.7017,1440400.0],["1998-03-18",3.7017,3.8122,3.6879,3.7984,652800.0],["1998-03-19",4.0055,4.0055,3.9365,3.9779,414800.0],["1998-03-20",3.9227,4.0608,3.9227,4.047,302400.0],["1998-03-23",4.2542,4.4061,4.2542,4.337,700000.0],["1998-03-24",4.3094,4.3094,4.116,4.1437,518800.0],["1998-03-25",4.1713,4.2818,4.1713,4.268,259200.0],["1998-03-26",4.268,4.3923,4.268,4.3923,152400.0],["1998-03-27",4.3923,4.4613,4.2818,4.3785,496000.0],["1998-03-30",4.3923,4.4475,4.1989,4.2127,492400.0],["1998-03-31",4.3094,4.3923,4.2473,4.3647,502000.0],["1998-04-01",4.3508,4.6962,4.3508,4.5995,612400.0],["1998-04-02",4.5995,4.5995,4.3785,4.4061,594800.0],["1998-04-03",4.4061,4.4752,4.4061,4.4475,162400.0],["1998-04-06",4.4199,4.5028,4.3785,4.4475,248000.0],["1998-04-07",4.489,4.5028,4.1299,4.2818,360400.0],["1998-04-08",4.268,4.4199,4.2542,4.4199,205200.0],["1998-04-09",4.4199,4.5857,4.3923,4.3923,205200.0],["1998-04-13",4.4199,4.4475,4.3647,4.4337,100000.0],["1998-04-14",4.4475,4.5028,4.4475,4.5028,254400.0],["1998-04-15",4.3647,4.5857,4.3094,4.5442,276400.0],["1998-04-16",4.5718,4.5857,4.5304,4.5304,172800.0],["1998-04-17",4.558,4.71,4.5304,4.71,193600.0],["1998-04-20",4.7514,4.8343,4.7514,4.8205,441600.0],["1998-04-21",4.8205,4.9172,4.6685,4.9172,556800.0],["1998-04-22",4.8895,4.9033,4.6685,4.8619,342400.0],["1998-04-23",4.8619,4.8619,4.7514,4.7928,264800.0],["1998-04-24",4.7928,4.7928,4.5857,4.71,254000.0],["1998-04-27",4.7238,4.7238,4.5028,4.5304,306800.0],["1998-04-28",4.558,4.931,4.5442,4.931,291600.0],["1998-04-29",4.9033,4.9724,4.8619,4.9724,296000.0],["1998-04-30",5.0,5.0691,4.9172,5.0691,398400.0],["1998-05-01",5.0415,5.3039,5.0276,5.3039,436400.0],["1998-05-04",5.3039,5.3039,5.0967,5.152,352800.0],["1998-05-05",5.152,5.2901,5.1243,5.2901,516400.0],["1998-05-06",5.2763,5.2763,5.0829,5.0829,388800.0],["1998-05-07",5.0829,5.1243,4.9172,4.9724,188400.0],["1998-05-08",5.0,5.0691,5.0,5.0691,183200.0],["1998-05-11",5.1105,5.1105,4.9172,4.9586,364000.0],["1998-05-12",4.931,5.0,4.931,4.9862,96400.0],["1998-05-13",4.9724,4.9724,4.8757,4.8895,402000.0],["1998-05-14",4.8895,4.8895,4.8343,4.8619,224800.0],["1998-05-15",4.8205,4.8895,4.5304,4.5304,400400.0],["1998-05-18",4.5304,4.558,4.4337,4.4613,219600.0],["1998-05-19",4.489,4.7514,4.489,4.6685,200000.0],["1998-05-20",4.6962,4.7238,4.4475,4.5304,274400.0],["1998-05-21",4.5718,4.6133,4.4337,4.5028,181200.0],["1998-05-22",4.4752,4.4752,4.3647,4.4752,127600.0],["1998-05-26",4.4613,4.5857,4.3094,4.3647,146000.0],["1998-05-27",4.3094,4.3508,4.2127,4.2818,438800.0],["1998-05-28",4.2818,4.6409,4.2818,4.6133,730400.0],["1998-05-29",4.5995,4.7514,4.5718,4.7514,470000.0],["1998-06-01",4.6962,4.6962,4.3923,4.4199,241200.0],["1998-06-02",4.4337,4.5304,4.4199,4.489,197200.0],["1998-06-03",4.5028,4.6133,4.5028,4.5995,140400.0],["1998-06-04",4.5857,4.71,4.5304,4.71,284800.0],["1998-06-05",4.6823,5.0276,4.6823,4.9724,548000.0],["1998-06-08",4.9724,5.0276,4.779,4.779,422400.0],["1998-06-09",4.779,4.8481,4.6962,4.8205,242800.0],["1998-06-10",4.8343,4.8343,4.4061,4.4061,310400.0],["1998-06-11",4.4199,4.4337,4.1989,4.268,260000.0],["1998-06-12",4.268,4.3094,4.2404,4.3094,177600.0],["1998-06-15",4.3094,4.3094,4.0332,4.1437,347600.0],["1998-06-16",4.116,4.2542,4.116,4.2127,486400.0],["1998-06-17",4.268,4.4752,4.268,4.3647,271200.0],["1998-06-18",4.3509,4.3509,3.8536,4.047,639200.0],["1998-06-19",4.0746,4.0884,3.9917,4.0055,278400.0],["1998-06-22",4.0332,4.0884,4.0055,4.0746,625600.0],["1998-06-23",4.0884,4.2127,4.0884,4.2127,393200.0],["1998-06-24",4.2404,4.2956,4.1851,4.1851,319600.0],["1998-06-25",4.1851,4.2265,3.9779,4.047,407600.0],["1998-06-26",4.047,4.1022,3.9227,3.9641,960400.0],["1998-06-29",3.9503,3.9503,3.8398,3.9227,940400.0],["1998-06-30",3.9503,3.9641,3.8674,3.9227,1413200.0],["1998-07-01",3.9365,3.9779,3.9227,3.9503,550800.0],["1998-07-02",3.9365,4.0055,3.9365,3.9365,563600.0],["1998-07-06",3.9503,3.9503,3.7569,3.8398,306000.0],["1998-07-07",3.7845,3.8536,3.7431,3.8122,337200.0],["1998-07-08",3.8122,3.9641,3.8122,3.895,162000.0],["1998-07-09",3.895,3.9089,3.7707,3.7845,428000.0],["1998-07-10",3.7776,3.7776,3.6188,3.6879,239200.0],["1998-07-13",3.6741,3.7017,3.3149,3.4254,648000.0],["1998-07-14",3.3978,3.5359,3.3978,3.4669,1264800.0],["1998-07-15",3.4531,3.4807,3.4392,3.4669,566400.0],["1998-07-16",3.4669,3.4945,3.4392,3.4945,444000.0],["1998-07-17",3.4669,3.4807,3.4531,3.4807,122000.0],["1998-07-20",3.4254,3.4669,3.3564,3.3564,114800.0],["1998-07-21",3.3287,3.3426,3.2459,3.2459,171200.0],["1998-07-22",3.2597,3.3978,3.0939,3.3564,334400.0],["1998-07-23",3.3564,3.3564,3.0249,3.0249,438000.0],["1998-07-24",3.0525,3.1078,2.9144,2.9558,174400.0],["1998-07-27",2.9144,3.1078,2.9144,3.0249,318000.0],["1998-07-28",3.0249,3.0939,2.9558,2.9558,470400.0],["1998-07-29",2.9834,3.0387,2.9144,2.9282,536000.0],["1998-07-30",2.9282,3.0525,2.9282,2.9834,410800.0],["1998-07-31",3.0111,3.0939,2.9696,3.0939,748000.0],["1998-08-03",3.0663,3.0663,2.9006,2.9006,236000.0],["1998-08-04",2.9282,2.9696,2.6243,2.6519,282400.0],["1998-08-05",2.6519,2.6519,2.5691,2.6243,356000.0],["1998-08-06",2.6243,2.7072,2.5967,2.7072,330400.0],["1998-08-07",2.6934,2.8315,2.6934,2.7072,919600.0],["1998-08-10",2.7348,2.7348,2.5829,2.6105,490000.0],["1998-08-11",2.5414,2.5414,2.3343,2.431,483200.0],["1998-08-12",2.4586,2.4724,2.3757,2.4171,301200.0],["1998-08-13",2.4171,2.4171,2.2928,2.3619,519200.0],["1998-08-14",2.3619,2.4033,2.3481,2.3619,434400.0],["1998-08-17",2.3619,2.3619,2.2238,2.2514,116800.0],["1998-08-18",2.2238,2.3481,2.2238,2.2514,322800.0],["1998-08-19",2.3343,2.4171,2.2928,2.3205,802800.0],["1998-08-20",2.2928,2.3481,2.279,2.3066,310000.0],["1998-08-21",2.2928,2.2928,2.2238,2.2376,518000.0],["1998-08-24",2.2928,2.2928,2.2376,2.2514,160400.0],["1998-08-25",2.2928,2.3343,2.21,2.2238,741200.0],["1998-08-26",2.1961,2.2376,2.1547,2.1685,458800.0],["1998-08-27",2.1547,2.1961,1.9337,2.0442,194000.0],["1998-08-28",2.0166,2.1409,1.989,2.1409,177200.0],["1998-08-31",2.1547,2.1823,2.0442,2.058,385600.0],["1998-09-01",2.058,2.1823,2.058,2.1547,259200.0],["1998-09-02",2.0995,2.6243,2.0995,2.431,390400.0],["1998-09-03",2.4448,2.7486,2.2238,2.7486,520400.0],["1998-09-04",2.7348,2.8591,2.6658,2.8039,361200.0],["1998-09-08",2.9834,3.0663,2.8039,2.8039,337200.0],["1998-09-09",2.8177,2.8453,2.7624,2.7901,118800.0],["1998-09-10",2.8039,2.8868,2.7901,2.8315,164000.0],["1998-09-11",2.7901,2.9834,2.7901,2.9834,231200.0],["1998-09-14",3.0663,3.2597,3.0663,3.1078,224800.0],["1998-09-15",3.0801,3.1492,3.0801,3.1492,170800.0],["1998-09-16",3.1768,3.2459,3.163,3.2459,76800.0],["1998-09-17",3.2459,3.2459,3.1768,3.1906,229200.0],["1998-09-18",3.3426,3.3426,3.1492,3.1906,141200.0],["1998-09-21",3.1906,3.2459,3.1768,3.2044,83200.0],["1998-09-22",3.2182,3.2459,3.0663,3.0801,82400.0],["1998-09-23",3.0801,3.1492,3.0249,3.1492,226400.0],["1998-09-24",3.1492,3.2321,3.0801,3.0801,142800.0],["1998-09-25",3.0939,3.2873,3.0663,3.2873,344800.0],["1998-09-28",3.2597,3.3564,3.2597,3.3149,178800.0],["1998-09-29",3.2873,3.3011,3.1906,3.2044,245200.0],["1998-09-30",3.1768,3.1768,3.0939,3.1492,151200.0],["1998-10-01",3.1492,3.163,2.9696,3.0663,322000.0],["1998-10-02",3.0801,3.1078,3.0111,3.1078,166400.0],["1998-10-05",3.0939,3.0939,2.9282,2.9973,60000.0],["1998-10-06",2.9973,3.0249,2.942,2.9558,236400.0],["1998-10-07",2.9834,2.9834,2.7624,2.7624,95200.0],["1998-10-08",2.7072,2.7486,2.6519,2.721,156000.0],["1998-10-09",2.7072,2.7072,2.4171,2.5414,559200.0],["1998-10-12",2.5691,2.6381,2.5276,2.5276,277600.0],["1998-10-13",2.5276,2.5691,2.3895,2.4448,147600.0],["1998-10-14",2.3757,2.4586,2.3619,2.3619,262400.0],["1998-10-15",2.3895,2.5138,2.3757,2.3757,260000.0],["1998-10-16",2.4033,2.6105,2.4033,2.5553,204800.0],["1998-10-19",2.5691,2.6105,2.5138,2.6105,226400.0],["1998-10-20",2.6105,2.6243,2.5691,2.5691,98400.0],["1998-10-21",2.5967,2.721,2.5967,2.6519,279600.0],["1998-10-22",2.6381,2.7901,2.6381,2.7763,184800.0],["1998-10-23",2.7486,2.8039,2.6796,2.6796,190400.0],["1998-10-26",2.7072,2.9282,2.6934,2.8729,310800.0],["1998-10-27",3.0111,3.0663,2.9144,2.9558,219600.0],["1998-10-28",2.942,2.942,2.8177,2.8315,54800.0],["1998-10-29",2.8177,2.9144,2.8177,2.8315,59600.0],["1998-10-30",2.8729,3.1768,2.8729,3.1768,337600.0],["1998-11-02",3.1906,3.4807,3.1906,3.4531,310000.0],["1998-11-03",3.4531,3.4531,3.163,3.1906,211600.0],["1998-11-04",3.3426,3.4531,3.1492,3.2044,268800.0],["1998-11-05",3.3011,3.4116,3.2873,3.3978,496800.0],["1998-11-06",3.4116,3.4531,3.384,3.4116,139200.0],["1998-11-09",3.3564,3.4807,3.2735,3.2735,99600.0],["1998-11-10",3.2459,3.2597,2.8729,2.9973,600400.0],["1998-11-11",3.1906,3.3011,2.9973,3.0249,806000.0],["1998-11-12",3.0387,3.1216,3.0249,3.0801,297200.0],["1998-11-13",3.0939,3.1216,2.9973,2.9973,77600.0],["1998-11-16",2.8868,2.9558,2.8868,2.942,146000.0],["1998-11-17",2.942,2.9558,2.9006,2.942,113200.0],["1998-11-18",2.942,2.9558,2.8177,2.8177,193200.0],["1998-11-19",2.8177,2.8729,2.8177,2.8315,258800.0],["1998-11-20",2.8177,2.8315,2.7763,2.7763,208800.0],["1998-11-23",2.7901,2.7901,2.5414,2.5414,441600.0],["1998-11-24",2.5414,2.5691,2.5138,2.5414,267200.0],["1998-11-25",2.5691,2.721,2.5691,2.6796,299200.0],["1998-11-27",2.7072,2.7348,2.6796,2.6934,286800.0],["1998-11-30",2.6796,2.7624,2.6796,2.7486,959200.0],["1998-12-01",2.7624,2.8039,2.7486,2.8039,640400.0],["1998-12-02",2.8039,2.8177,2.7763,2.7901,122400.0],["1998-12-03",2.8177,2.9282,2.8039,2.8729,468400.0],["1998-12-04",2.9006,2.9144,2.8729,2.9144,155200.0],["1998-12-07",2.9006,2.9282,2.8453,2.9006,170000.0],["1998-12-08",2.8729,2.9282,2.8729,2.9006,171200.0],["1998-12-09",2.9144,2.942,2.9006,2.9144,120400.0],["1998-12-10",2.9006,2.9006,2.8453,2.8591,238000.0],["1998-12-11",2.8591,2.8729,2.7901,2.8177,484400.0],["1998-12-14",2.8039,2.8591,2.7348,2.8039,149600.0],["1998-12-15",2.7763,2.7901,2.6934,2.721,154800.0],["1998-12-16",2.6934,3.0111,2.6934,3.0111,230000.0],["1998-12-17",3.0111,3.0111,2.7072,2.7486,186400.0],["1998-12-18",2.7624,2.7763,2.6519,2.6519,298800.0],["1998-12-21",2.6796,2.7348,2.6243,2.6381,161200.0],["1998-12-22",2.6105,2.6381,2.5276,2.6381,227200.0],["1998-12-23",2.6243,2.8729,2.6243,2.8315,244800.0],["1998-12-24",2.8315,2.8453,2.7901,2.7901,32000.0],["1998-12-28",2.7763,2.7763,2.6105,2.6105,228800.0],["1998-12-29",2.6243,2.7486,2.5829,2.5829,218000.0],["1998-12-30",2.5829,2.6243,2.5276,2.5967,197600.0],["1998-12-31",2.5967,3.3149,2.5691,3.3149,238800.0],["1999-01-04",3.1492,3.1492,3.0111,3.0111,294800.0],["1999-01-05",3.0249,3.0801,2.9282,2.9282,266800.0],["1999-01-06",2.9144,3.0387,2.9144,2.9558,159200.0],["1999-01-07",2.942,2.942,2.7486,2.9282,300000.0],["1999-01-08",2.9006,2.942,2.8453,2.9006,220000.0],["1999-01-11",2.9006,2.942,2.7624,2.942,487200.0],["1999-01-12",2.942,2.942,2.6381,2.6796,348000.0],["1999-01-13",2.6519,2.6519,2.6105,2.6519,191600.0],["1999-01-14",2.6381,2.6381,2.431,2.4586,412800.0],["1999-01-15",2.4862,2.8453,2.4862,2.8453,224800.0],["1999-01-19",2.8729,2.8729,2.5967,2.6381,406400.0],["1999-01-20",2.6105,2.6519,2.6105,2.6381,175200.0],["1999-01-21",2.6381,2.721,2.6243,2.721,298000.0],["1999-01-22",2.6934,2.7348,2.5829,2.5967,93600.0],["1999-01-25",2.6658,2.6658,2.4862,2.4862,162800.0],["1999-01-26",2.4586,2.4586,2.2928,2.2928,2061600.0],["1999-01-27",2.3205,2.3205,2.1823,2.2238,1569200.0],["1999-01-28",2.2514,2.2514,2.1271,2.1685,668000.0],["1999-01-29",2.1547,2.2238,2.1271,2.1271,260400.0],["1999-02-01",2.2238,2.2376,2.1409,2.1547,258000.0],["1999-02-02",2.1547,2.3205,2.1547,2.3205,365200.0],["1999-02-03",2.3205,2.3343,2.279,2.3343,162000.0],["1999-02-04",2.3343,2.3343,2.21,2.2376,138400.0],["1999-02-05",2.2238,2.4586,2.2238,2.431,290800.0],["1999-02-08",2.4586,2.5,2.2928,2.2928,132000.0],["1999-02-09",2.4033,2.4724,2.2238,2.2238,216400.0],["1999-02-10",2.2514,2.3757,2.2238,2.2514,210400.0],["1999-02-11",2.2652,2.3066,2.2376,2.3066,169200.0],["1999-02-12",2.279,2.3619,2.1685,2.1685,269600.0],["1999-02-16",2.1961,2.21,2.1547,2.1547,301200.0],["1999-02-17",2.1823,2.2376,2.0995,2.1823,503600.0],["1999-02-18",2.1547,2.2928,2.0995,2.2928,212000.0],["1999-02-19",2.3481,2.3481,2.2376,2.2376,170400.0],["1999-02-22",2.2514,2.279,2.1547,2.2514,155600.0],["1999-02-23",2.2238,2.2928,2.21,2.2928,421200.0],["1999-02-24",2.2652,2.279,2.21,2.2238,214000.0],["1999-02-25",2.1961,2.3757,2.1133,2.3757,159600.0],["1999-02-26",2.3481,2.3481,2.1961,2.21,223200.0],["1999-03-01",2.2376,2.3481,2.2376,2.3066,96000.0],["1999-03-02",2.3481,2.4171,2.2928,2.3205,348000.0],["1999-03-03",2.3066,2.3619,2.279,2.3066,182000.0],["1999-03-04",2.2514,2.4171,2.2514,2.3205,1203200.0],["1999-03-05",2.3757,2.5138,2.3343,2.4448,667600.0],["1999-03-08",2.431,2.6796,2.431,2.6381,525600.0],["1999-03-09",2.7348,2.8039,2.6519,2.6519,478000.0],["1999-03-10",2.6796,2.8039,2.6796,2.8039,302400.0],["1999-03-11",2.9282,2.9558,2.7901,2.8591,674000.0],["1999-03-12",3.0111,3.0801,2.9834,3.0801,473200.0],["1999-03-15",3.0525,3.0525,2.7348,2.8315,278800.0],["1999-03-16",2.8591,2.8868,2.8039,2.8315,127200.0],["1999-03-17",2.8591,3.0387,2.8453,3.0387,470800.0],["1999-03-18",3.0525,3.1492,2.9558,2.9558,537600.0],["1999-03-19",2.9834,3.0387,2.8453,2.8868,240400.0],["1999-03-22",2.9834,3.0801,2.9282,3.0801,148000.0],["1999-03-23",3.1492,3.1492,2.9282,2.9282,259200.0],["1999-03-24",2.9282,3.1216,2.9282,3.1216,347200.0],["1999-03-25",3.1492,3.1768,2.9973,3.0387,258000.0],["1999-03-26",3.0387,3.1492,3.0387,3.0663,293600.0],["1999-03-29",3.0663,3.2459,3.0663,3.2182,250400.0],["1999-03-30",3.2459,3.3978,3.2459,3.3426,446000.0],["1999-03-31",3.3287,3.4807,3.3149,3.3426,400800.0],["1999-04-01",3.3149,3.3426,3.0663,3.0939,364400.0],["1999-04-05",3.0939,3.163,3.0939,3.1492,468400.0],["1999-04-06",3.0801,3.0801,2.9834,2.9834,86400.0],["1999-04-07",2.9834,3.0111,2.9144,2.9282,192400.0],["1999-04-08",2.9282,3.0801,2.9282,3.0801,170000.0],["1999-04-09",3.0663,3.2873,3.0663,3.2873,403200.0],["1999-04-12",3.3149,3.5359,3.2873,3.3564,449200.0],["1999-04-13",3.3564,3.4807,3.3564,3.4531,292000.0],["1999-04-14",3.5083,3.5083,3.1492,3.163,253200.0],["1999-04-15",3.1906,3.4807,3.1768,3.4116,691600.0],["1999-04-16",3.3978,3.7569,3.3149,3.7569,587600.0],["1999-04-19",3.7569,3.9641,3.5774,3.6326,1102400.0],["1999-04-20",3.6326,3.6879,3.384,3.6879,488400.0],["1999-04-21",3.6879,3.8674,3.6879,3.8398,240400.0],["1999-04-22",3.7707,3.8812,3.7155,3.8536,318400.0],["1999-04-23",3.8536,3.8536,3.5912,3.5912,451200.0],["1999-04-26",3.5912,3.6326,3.4392,3.4392,153600.0],["1999-04-27",3.4531,3.7569,3.4531,3.7569,252000.0],["1999-04-28",3.7155,3.8536,3.6879,3.8398,169600.0],["1999-04-29",3.8536,3.8536,3.5774,3.7707,218400.0],["1999-04-30",3.7845,3.7984,3.6464,3.6464,111600.0],["1999-05-03",3.6464,3.8674,3.6188,3.8674,180800.0],["1999-05-04",3.8398,3.8398,3.6188,3.6879,258000.0],["1999-05-05",3.6602,3.6741,3.5636,3.6326,211600.0],["1999-05-06",3.6464,3.6879,3.5636,3.5636,359600.0],["1999-05-07",3.5636,3.6119,3.4254,3.5497,438000.0],["1999-05-10",3.5359,3.6188,3.5083,3.5774,249200.0],["1999-05-11",3.5774,3.605,3.4531,3.4807,357600.0],["1999-05-12",3.4669,3.5083,3.3149,3.3149,134000.0],["1999-05-13",3.3426,3.5359,3.3287,3.5221,335600.0],["1999-05-14",3.5359,3.5359,3.3426,3.4254,156400.0],["1999-05-17",3.4116,3.4669,3.4116,3.4254,79600.0],["1999-05-18",3.4254,3.4531,3.4254,3.4254,169200.0],["1999-05-19",3.4531,3.5221,3.3564,3.3564,202000.0],["1999-05-20",3.4116,3.4254,3.3011,3.4116,246800.0],["1999-05-21",3.4254,3.5221,3.4116,3.4807,154000.0],["1999-05-24",3.5083,3.5083,3.3149,3.4254,154000.0],["1999-05-25",3.4116,3.5359,3.4116,3.4254,102400.0],["1999-05-26",3.4392,3.4531,3.3702,3.4116,133200.0],["1999-05-27",3.4254,3.4254,3.2321,3.2321,89600.0],["1999-05-28",3.2597,3.4116,3.2321,3.4116,169600.0],["1999-06-01",3.384,3.4254,3.2597,3.3978,628800.0],["1999-06-02",3.3978,3.4392,3.3287,3.4116,304000.0],["1999-06-03",3.4945,3.4945,3.4392,3.4669,227600.0],["1999-06-04",3.5221,3.5221,3.4669,3.4807,148800.0],["1999-06-07",3.4531,3.5359,3.4531,3.5359,284000.0],["1999-06-08",3.5359,3.7569,3.5359,3.5912,572800.0],["1999-06-09",3.5774,3.7293,3.5636,3.7293,150800.0],["1999-06-10",3.6741,3.6879,3.5636,3.5912,113600.0],["1999-06-11",3.5636,3.6741,3.5497,3.6741,150800.0],["1999-06-14",3.6741,3.7017,3.6326,3.7017,274000.0],["1999-06-15",3.6602,3.6602,3.5774,3.605,662400.0],["1999-06-16",3.6188,3.6326,3.5912,3.6326,299200.0],["1999-06-17",3.6464,3.8398,3.6326,3.7845,210000.0],["1999-06-18",3.9503,3.9503,3.6602,3.6602,1024800.0],["1999-06-21",3.6741,3.6741,3.605,3.605,177200.0],["1999-06-22",3.5774,3.7569,3.5774,3.7293,191600.0],["1999-06-23",3.7431,3.8536,3.7431,3.8536,342000.0],["1999-06-24",3.826,3.8536,3.7017,3.7431,107600.0],["1999-06-25",3.7293,3.7707,3.7155,3.7569,221600.0],["1999-06-28",3.8122,3.9158,3.7707,3.8398,210400.0],["1999-06-29",3.8536,3.8536,3.6464,3.7707,232000.0],["1999-06-30",3.7569,4.0055,3.5636,3.5636,730400.0],["1999-07-01",3.605,3.7707,3.605,3.7155,178800.0],["1999-07-02",3.7293,3.8398,3.6464,3.8398,300000.0],["1999-07-06",3.7984,4.0055,3.7984,3.9917,493200.0],["1999-07-07",3.9779,3.9917,3.5912,3.5912,630800.0],["1999-07-08",3.5912,3.7431,3.5359,3.7431,950800.0],["1999-07-09",3.7431,3.7431,3.6741,3.6879,257200.0],["1999-07-12",3.6741,3.8398,3.6464,3.8398,191600.0],["1999-07-13",3.826,3.8674,3.7707,3.7984,223200.0],["1999-07-14",3.7845,3.8398,3.7845,3.7845,184800.0],["1999-07-15",3.7984,3.826,3.7293,3.7707,222400.0],["1999-07-16",3.7569,3.7845,3.7569,3.7569,83200.0],["1999-07-19",3.7569,3.7707,3.5497,3.5497,123600.0],["1999-07-20",3.5497,3.6879,3.5497,3.6464,250800.0],["1999-07-21",3.6464,3.6879,3.5912,3.6879,318400.0],["1999-07-22",3.6326,3.6602,3.6188,3.6326,311600.0],["1999-07-23",3.6326,3.6602,3.6188,3.6464,147200.0],["1999-07-26",3.6326,3.6464,3.6188,3.6188,38800.0],["1999-07-27",3.6326,3.6326,3.605,3.6188,84000.0],["1999-07-28",3.6326,3.6464,3.6188,3.6464,78400.0],["1999-07-29",3.6326,3.8122,3.6326,3.8122,199200.0],["1999-07-30",3.7984,3.9227,3.7984,3.895,299600.0],["1999-08-02",3.895,3.895,3.7707,3.8122,137600.0],["1999-08-03",3.8398,3.8536,3.7017,3.7431,98000.0],["1999-08-04",3.7569,3.8674,3.7569,3.8674,125600.0],["1999-08-05",3.8536,3.9779,3.8122,3.9641,340400.0],["1999-08-06",3.9779,4.1851,3.9503,4.1575,1404800.0],["1999-08-09",4.2127,4.7928,4.1989,4.7928,1884000.0],["1999-08-10",4.779,5.1796,4.779,5.0967,3396800.0],["1999-08-11",5.0829,5.1105,5.0415,5.0829,964400.0],["1999-08-12",5.0829,5.221,5.0415,5.0967,1038800.0],["1999-08-13",5.0829,5.1105,4.9862,4.9862,822800.0],["1999-08-16",4.931,4.9862,4.8067,4.8619,742800.0],["1999-08-17",4.8067,4.9586,4.8067,4.9448,429600.0],["1999-08-18",4.9586,4.9586,4.9033,4.9172,218800.0],["1999-08-19",4.8895,4.9448,4.8895,4.931,414400.0],["1999-08-20",4.9586,5.0276,4.931,5.0138,437200.0],["1999-08-23",4.9724,5.0138,4.9172,5.0138,287600.0],["1999-08-24",5.0,5.0,4.8067,4.8343,136400.0],["1999-08-25",4.8343,4.8343,4.4475,4.5166,639200.0],["1999-08-26",4.489,4.5028,4.268,4.4199,691600.0],["1999-08-27",4.4199,4.4337,4.3785,4.4337,254400.0],["1999-08-30",4.4061,4.4199,4.337,4.337,210800.0],["1999-08-31",4.3923,4.4613,4.3785,4.4337,617200.0],["1999-09-01",4.4613,4.4613,4.4199,4.4199,183200.0],["1999-09-02",4.4475,4.4475,4.3094,4.3232,75200.0],["1999-09-03",4.337,4.337,4.2818,4.3094,170000.0],["1999-09-07",4.2818,4.4061,4.268,4.3647,259200.0],["1999-09-08",4.3647,4.4199,4.3094,4.4199,358800.0],["1999-09-09",4.4199,4.7514,4.4199,4.6962,493600.0],["1999-09-10",4.71,4.7514,4.6409,4.71,275200.0],["1999-09-13",4.7652,4.9724,4.7514,4.7514,512800.0],["1999-09-14",4.71,4.7238,4.5304,4.558,344400.0],["1999-09-15",4.558,4.558,4.4613,4.4752,167200.0],["1999-09-16",4.4613,4.5028,4.4613,4.4752,266400.0],["1999-09-17",4.4199,4.489,4.4199,4.489,431600.0],["1999-09-20",4.489,4.5028,4.4475,4.4752,520400.0],["1999-09-21",4.4613,4.4613,4.1022,4.1022,302400.0],["1999-09-22",4.1022,4.116,3.9779,4.0055,272000.0],["1999-09-23",4.0055,4.0746,3.9779,3.9917,152800.0],["1999-09-24",3.9503,3.9641,3.7293,3.8674,201600.0],["1999-09-27",3.8536,4.0332,3.7569,3.8122,278400.0],["1999-09-28",3.7845,3.7845,3.5497,3.5636,210800.0],["1999-09-29",3.6188,3.7569,3.5774,3.7569,572800.0],["1999-09-30",3.7984,3.7984,3.6741,3.7155,183200.0],["1999-10-01",3.7293,3.9779,3.7293,3.8122,335200.0],["1999-10-04",3.7845,3.7984,3.6188,3.6326,189600.0],["1999-10-05",3.6188,3.6188,3.3978,3.3978,416000.0],["1999-10-06",3.4254,3.4945,3.3978,3.4945,305600.0],["1999-10-07",3.4807,3.5359,3.3978,3.4254,219600.0],["1999-10-08",3.3978,3.3978,3.3149,3.3287,321200.0],["1999-10-11",3.3149,3.4669,3.3011,3.3426,856000.0],["1999-10-12",3.3978,3.5221,3.3978,3.4392,693600.0],["1999-10-13",3.4807,3.4807,3.2459,3.3564,593200.0],["1999-10-14",3.3702,3.3702,3.2873,3.3011,667200.0],["1999-10-15",3.2182,3.2597,3.1906,3.2597,271200.0],["1999-10-18",3.2597,3.3287,3.0525,3.1354,531600.0],["1999-10-19",3.1354,3.2182,3.0249,3.0663,495600.0],["1999-10-20",3.0663,3.1354,2.9006,3.0525,392800.0],["1999-10-21",3.0249,3.0939,3.0249,3.0801,143200.0],["1999-10-22",3.0939,3.2044,3.0663,3.1906,721200.0],["1999-10-25",3.1906,3.2044,3.1078,3.1078,215200.0],["1999-10-26",3.0801,3.0939,3.0249,3.0249,433600.0],["1999-10-27",3.0249,3.0939,3.0249,3.0801,330800.0],["1999-10-28",3.0525,3.0801,3.0111,3.0249,420800.0],["1999-10-29",3.0111,3.0387,2.9973,2.9973,294000.0],["1999-11-01",2.9973,3.0663,2.9834,2.9973,441200.0],["1999-11-02",2.9973,3.0387,2.9282,2.9696,197600.0],["1999-11-03",2.8868,2.9696,2.8868,2.9558,188400.0],["1999-11-04",2.942,3.1354,2.9282,3.0111,148800.0],["1999-11-05",2.9834,3.0663,2.8177,2.8453,655200.0],["1999-11-08",2.8177,2.9282,2.8177,2.9144,317600.0],["1999-11-09",2.8868,3.1078,2.8729,3.0663,470400.0],["1999-11-10",3.0939,3.3426,3.0939,3.2873,1028000.0],["1999-11-11",3.3149,3.3564,3.1492,3.1492,884400.0],["1999-11-12",3.1768,3.2044,3.1492,3.1768,446800.0],["1999-11-15",3.1768,3.1768,3.0939,3.163,623200.0],["1999-11-16",3.1768,3.2182,3.163,3.1906,563600.0],["1999-11-17",3.6741,3.7017,3.4254,3.5359,1496000.0],["1999-11-18",3.5912,3.6188,3.3978,3.3978,314800.0],["1999-11-19",3.3702,3.4669,3.1768,3.2597,484400.0],["1999-11-22",3.3149,3.4392,3.2597,3.2597,783600.0],["1999-11-23",3.2735,3.3011,3.0939,3.1078,381600.0],["1999-11-24",3.1492,3.2597,3.0939,3.1354,524000.0],["1999-11-26",3.1216,3.1354,3.0663,3.0801,70400.0],["1999-11-29",3.0525,3.0525,2.8591,2.8729,580400.0],["1999-11-30",2.8729,2.8729,2.8315,2.8729,463200.0],["1999-12-01",2.8729,3.0249,2.8039,3.0249,907600.0],["1999-12-02",3.1078,3.1906,3.0663,3.0663,520800.0],["1999-12-03",3.0939,3.2044,2.9006,2.9558,346000.0],["1999-12-06",2.9834,3.0939,2.9834,3.0525,302800.0],["1999-12-07",3.0387,3.1492,2.9282,2.9282,314000.0],["1999-12-08",2.9558,3.0249,2.8591,2.9973,374400.0],["1999-12-09",3.0249,3.0249,2.9006,2.9006,361600.0],["1999-12-10",2.9282,2.9696,2.8453,2.8453,500400.0],["1999-12-13",2.8591,2.8729,2.7348,2.7348,668800.0],["1999-12-14",2.7486,2.8177,2.721,2.7348,650400.0],["1999-12-15",2.7624,2.8591,2.6934,2.6934,1717600.0],["1999-12-16",2.6934,2.7348,2.6796,2.7348,1470400.0],["1999-12-17",2.7486,2.9282,2.7486,2.8729,1098400.0],["1999-12-20",2.9006,3.1077,2.8868,2.8868,580400.0],["1999-12-21",2.8868,3.0525,2.8729,3.0111,388000.0],["1999-12-22",3.0111,3.0663,2.9834,3.0663,233200.0],["1999-12-23",3.0525,3.2044,3.0525,3.1354,351600.0],["1999-12-27",3.1354,3.2459,3.1216,3.2182,682800.0],["1999-12-28",3.2182,3.3149,3.1768,3.2562,407600.0],["1999-12-29",3.2321,3.2873,3.1216,3.2459,154000.0],["1999-12-30",3.2735,3.2735,3.0387,3.0939,219600.0],["1999-12-31",3.1077,3.3011,3.1077,3.3011,171600.0],["2000-01-03",3.2735,3.2735,3.0111,3.0801,403600.0],["2000-01-04",3.0387,3.0939,2.9973,3.0801,154000.0],["2000-01-05",3.1492,3.1492,3.0387,3.0387,301600.0],["2000-01-06",3.0387,3.2459,3.0249,3.2459,481600.0],["2000-01-07",3.2321,3.5359,3.1216,3.5359,806800.0],["2000-01-10",3.5359,3.5774,3.3011,3.4254,391200.0],["2000-01-11",3.3978,3.5083,3.3011,3.5083,212000.0],["2000-01-12",3.4945,3.4945,3.2459,3.2459,349200.0],["2000-01-13",3.2735,3.5912,3.2735,3.4807,694000.0],["2000-01-14",3.4945,3.605,3.4945,3.605,615600.0],["2000-01-18",3.5912,3.9641,3.5912,3.9641,1093200.0],["2000-01-19",3.9365,4.0194,3.8674,3.8674,370800.0],["2000-01-20",3.9227,3.9227,3.7845,3.8122,341600.0],["2000-01-21",3.8536,3.9089,3.7569,3.7569,515200.0],["2000-01-24",3.7569,3.9917,3.6464,3.6464,510400.0],["2000-01-25",3.6741,3.7984,3.6326,3.7984,351200.0],["2000-01-26",3.826,3.8398,3.6741,3.6741,138800.0],["2000-01-27",3.7017,3.7293,3.5221,3.5359,209200.0],["2000-01-28",3.5636,3.605,3.4392,3.5083,168800.0],["2000-01-31",3.5083,3.7569,3.5083,3.6741,406800.0],["2000-02-01",3.6464,3.7431,3.6464,3.7431,248000.0],["2000-02-02",3.7431,3.8536,3.7431,3.8536,308400.0],["2000-02-03",3.8536,4.047,3.8536,4.0194,606000.0],["2000-02-04",3.9917,3.9917,3.7707,3.8398,175600.0],["2000-02-07",3.8398,4.0194,3.8122,3.8122,390000.0],["2000-02-08",3.6879,3.7017,3.5912,3.6602,409200.0],["2000-02-09",3.6464,3.6602,3.5636,3.6188,222400.0],["2000-02-10",3.5912,3.6602,3.5774,3.6464,392800.0],["2000-02-11",3.6464,3.6464,3.605,3.6326,465200.0],["2000-02-14",3.6188,3.7017,3.5912,3.7017,518000.0],["2000-02-15",3.7017,3.9503,3.7017,3.9503,442800.0],["2000-02-16",3.9503,3.9779,3.8398,3.9779,354800.0],["2000-02-17",3.9503,3.9779,3.9365,3.9779,374800.0],["2000-02-18",3.9503,4.0746,3.9503,3.9503,650000.0],["2000-02-22",3.9641,4.0194,3.9503,3.9917,1706400.0],["2000-02-23",3.9917,4.0194,3.9365,3.9917,280400.0],["2000-02-24",3.9917,4.0608,3.9917,4.047,349200.0],["2000-02-25",3.9917,4.0055,3.8398,3.8674,371600.0],["2000-02-28",3.7569,4.0332,3.7431,4.0332,389200.0],["2000-02-29",4.0055,4.2127,4.0055,4.1989,522800.0],["2000-03-01",4.2542,4.4199,4.2542,4.4061,472400.0],["2000-03-02",4.4199,4.5442,4.4061,4.4199,1364400.0],["2000-03-03",4.4752,4.4752,4.0884,4.116,251200.0],["2000-03-06",4.116,4.337,4.0884,4.2956,560000.0],["2000-03-07",4.3094,4.5166,4.2265,4.5166,591200.0],["2000-03-08",4.5028,4.5028,4.1989,4.1989,536000.0],["2000-03-09",4.1989,4.2404,4.0884,4.1851,440800.0],["2000-03-10",4.1851,4.337,4.1713,4.1989,214400.0],["2000-03-13",4.1575,4.1989,4.116,4.1989,127600.0],["2000-03-14",4.1437,4.1989,4.1299,4.1713,232400.0],["2000-03-15",4.1713,4.2127,4.1575,4.1989,454400.0],["2000-03-16",4.1989,4.2404,4.1575,4.2404,471600.0],["2000-03-17",4.2404,4.2404,4.1575,4.1713,132400.0],["2000-03-20",4.1575,4.1575,4.047,4.0746,359200.0],["2000-03-21",4.0332,4.0884,3.9503,4.0884,668800.0],["2000-03-22",4.0884,4.268,4.0884,4.268,332400.0],["2000-03-23",4.268,4.4199,4.268,4.3232,334800.0],["2000-03-24",4.3094,4.5304,4.3094,4.3923,261200.0],["2000-03-27",4.3647,4.4199,4.2818,4.3785,187200.0],["2000-03-28",4.3232,4.3647,4.2265,4.2265,201600.0],["2000-03-29",4.2404,4.337,4.1989,4.268,475200.0],["2000-03-30",4.2818,4.3785,4.2127,4.3094,686800.0],["2000-03-31",4.2818,4.3785,4.1437,4.1437,935200.0],["2000-04-03",4.1713,4.1989,4.1299,4.1989,222800.0],["2000-04-04",4.2127,4.2404,3.7569,3.8812,483600.0],["2000-04-05",3.8398,3.9503,3.8122,3.8122,280000.0],["2000-04-06",3.8398,3.9365,3.7569,3.7569,645600.0],["2000-04-07",3.8122,3.895,3.7569,3.8398,667600.0],["2000-04-10",3.826,3.826,3.7155,3.7293,428800.0],["2000-04-11",3.7293,3.7845,3.5636,3.7155,627200.0],["2000-04-12",3.7569,3.8122,3.6741,3.7431,237600.0],["2000-04-13",3.7569,3.7707,3.6188,3.6188,239600.0],["2000-04-14",3.5636,3.6464,3.4807,3.6464,1135200.0],["2000-04-17",3.5359,3.5359,3.3702,3.3978,1034800.0],["2000-04-18",3.4254,3.5497,3.4254,3.4807,345200.0],["2000-04-19",3.5083,3.5636,3.4254,3.5221,284400.0],["2000-04-20",3.5221,3.5636,3.4531,3.5359,226000.0],["2000-04-24",3.5221,3.6188,3.4945,3.6188,326000.0],["2000-04-25",3.6188,3.8122,3.6188,3.7569,656800.0],["2000-04-26",3.7569,3.7845,3.7293,3.7431,448800.0],["2000-04-27",3.7293,3.8812,3.7155,3.826,326000.0],["2000-04-28",3.826,3.9089,3.8122,3.8122,454400.0],["2000-05-01",3.8122,3.8536,3.8122,3.826,262400.0],["2000-05-02",3.826,3.9503,3.826,3.9365,555600.0],["2000-05-03",3.8812,3.9089,3.826,3.8536,383200.0],["2000-05-04",3.826,3.9641,3.826,3.9365,177200.0],["2000-05-05",3.9503,3.9779,3.8812,3.9779,252000.0],["2000-05-08",3.9779,4.116,3.9779,4.0332,183600.0],["2000-05-09",4.0332,4.0746,4.0332,4.0746,171600.0],["2000-05-10",4.047,4.047,4.0194,4.0332,144400.0],["2000-05-11",4.0608,4.116,4.047,4.0746,87600.0],["2000-05-12",4.0746,4.2404,4.0746,4.2404,230400.0],["2000-05-15",4.2404,4.5857,4.2404,4.5718,588000.0],["2000-05-16",4.6962,4.7514,4.6133,4.6685,1098800.0],["2000-05-17",4.6685,4.6685,4.4752,4.558,814000.0],["2000-05-18",4.4199,4.4199,4.0884,4.1989,974400.0],["2000-05-19",4.2265,4.2265,4.116,4.1851,398800.0],["2000-05-22",4.2127,4.2542,3.9227,3.9503,303200.0],["2000-05-23",3.9779,4.1437,3.9779,4.0608,290400.0],["2000-05-24",4.1022,4.1299,4.047,4.0884,313600.0],["2000-05-25",4.0608,4.0608,3.9779,4.047,206000.0],["2000-05-26",4.0746,4.2265,4.0746,4.1989,282800.0],["2000-05-30",4.1713,4.3094,4.1713,4.2127,238800.0],["2000-05-31",4.1851,4.337,4.1713,4.3094,253200.0],["2000-06-01",4.3094,4.3094,4.2127,4.2404,290800.0],["2000-06-02",4.2127,4.2265,4.1713,4.1713,450800.0],["2000-06-05",4.1713,4.2127,4.0608,4.0884,429200.0],["2000-06-06",4.0608,4.1851,4.0608,4.1851,249200.0],["2000-06-07",4.1851,4.2265,4.1713,4.1989,255200.0],["2000-06-08",4.2127,4.2956,4.2127,4.2956,108400.0],["2000-06-09",4.3094,4.337,4.2542,4.268,134400.0],["2000-06-12",4.2956,4.4061,4.2956,4.3923,97200.0],["2000-06-13",4.3647,4.4475,4.337,4.4475,290000.0],["2000-06-14",4.4475,4.4475,4.3923,4.4199,280400.0],["2000-06-15",4.4199,4.4199,4.3923,4.4061,177600.0],["2000-06-16",4.4061,4.4199,4.3647,4.4061,271200.0],["2000-06-19",4.4199,4.4199,4.3647,4.4061,141200.0],["2000-06-20",4.3508,4.3508,4.2542,4.3508,230000.0],["2000-06-21",4.3785,4.489,4.337,4.3923,404800.0],["2000-06-22",4.3923,4.4199,4.3508,4.3647,262000.0],["2000-06-23",4.3785,4.3785,4.2127,4.2818,179200.0],["2000-06-26",4.2542,4.3509,4.1989,4.2956,267600.0],["2000-06-27",4.2956,4.3094,4.268,4.2956,364400.0],["2000-06-28",4.3232,4.337,4.1713,4.1713,346400.0],["2000-06-29",4.1851,4.4475,4.1713,4.4199,400000.0],["2000-06-30",4.4337,4.4337,4.1989,4.1989,379600.0],["2000-07-03",4.2542,4.4061,4.2404,4.3923,269200.0],["2000-07-05",4.337,4.337,4.1851,4.1851,242800.0],["2000-07-06",4.1851,4.2542,4.1437,4.1989,699200.0],["2000-07-07",4.1989,4.1989,4.116,4.1851,408400.0],["2000-07-10",4.1299,4.1437,3.7293,3.7293,881600.0],["2000-07-11",3.7431,3.7984,3.7293,3.7707,1296000.0],["2000-07-12",3.7569,3.7984,3.7017,3.7845,462800.0],["2000-07-13",3.7845,3.7845,3.7569,3.7845,193200.0],["2000-07-14",3.7707,3.7707,3.6741,3.7707,337200.0],["2000-07-17",3.7431,3.7569,3.6464,3.6879,245200.0],["2000-07-18",3.7017,3.8536,3.7017,3.8536,562800.0],["2000-07-19",3.8674,3.8674,3.7155,3.7707,315600.0],["2000-07-20",3.7845,3.7845,3.6602,3.7017,125200.0],["2000-07-21",3.6741,3.7155,3.4531,3.4531,164800.0],["2000-07-24",3.4531,3.5083,3.2735,3.2735,315200.0],["2000-07-25",3.2459,3.5083,3.2321,3.2321,298400.0],["2000-07-26",3.2321,3.4531,3.2044,3.4254,383200.0],["2000-07-27",3.4254,3.5359,3.4254,3.5221,213200.0],["2000-07-28",3.4807,3.4945,3.3287,3.3702,134000.0],["2000-07-31",3.3702,3.384,3.3011,3.3702,89600.0],["2000-08-01",3.384,3.4807,3.3702,3.4807,144000.0],["2000-08-02",3.4807,3.5497,3.3978,3.4669,159600.0],["2000-08-03",3.4669,3.5359,3.4531,3.5083,238800.0],["2000-08-04",3.5083,3.6326,3.5083,3.5359,169600.0],["2000-08-07",3.5359,3.605,3.3978,3.5118,314400.0],["2000-08-08",3.4531,3.4669,3.0525,3.0801,3952400.0],["2000-08-09",3.0801,3.1492,3.0387,3.1492,572000.0],["2000-08-10",3.1492,3.163,3.0801,3.0801,250000.0],["2000-08-11",3.0939,3.0939,2.9973,3.0249,167200.0],["2000-08-14",3.0387,3.1216,3.0111,3.0939,809600.0],["2000-08-15",3.0801,3.1216,3.0525,3.0663,367600.0],["2000-08-16",3.0525,3.1354,3.0387,3.1078,1695200.0],["2000-08-17",3.1354,3.2182,3.1354,3.1768,928800.0],["2000-08-18",3.1906,3.2597,3.1906,3.2182,547200.0],["2000-08-21",3.2321,3.3011,3.2321,3.2873,356800.0],["2000-08-22",3.3978,3.3978,3.2873,3.2873,165200.0],["2000-08-23",3.3149,3.4945,3.3149,3.4807,682800.0],["2000-08-24",3.4531,3.4807,3.3149,3.3149,129600.0],["2000-08-25",3.3287,3.384,3.3287,3.3702,646000.0],["2000-08-28",3.384,3.4531,3.3702,3.4531,278800.0],["2000-08-29",3.4531,3.5083,3.4254,3.4669,151600.0],["2000-08-30",3.4669,3.4807,3.4392,3.4392,63200.0],["2000-08-31",3.5497,3.9227,3.5221,3.8536,1170400.0],["2000-09-01",3.9089,3.9917,3.8122,3.8122,727600.0],["2000-09-05",3.8674,3.895,3.7845,3.8536,272000.0],["2000-09-06",3.8536,3.9365,3.8122,3.8536,251200.0],["2000-09-07",3.8536,3.8536,3.7845,3.7984,376800.0],["2000-09-08",3.7984,3.7984,3.6602,3.6602,237200.0],["2000-09-11",3.6741,3.9917,3.6741,3.9503,458800.0],["2000-09-12",3.9779,4.0055,3.9089,3.9227,64800.0],["2000-09-13",3.9089,3.9365,3.826,3.826,124000.0],["2000-09-14",3.8122,3.895,3.7569,3.895,126800.0],["2000-09-15",3.8398,3.9089,3.8398,3.895,370800.0],["2000-09-18",3.895,3.9227,3.7569,3.7707,245600.0],["2000-09-19",3.7984,3.7984,3.5912,3.605,349600.0],["2000-09-20",3.6326,3.6879,3.5083,3.6602,1284800.0],["2000-09-21",3.6602,3.6602,3.5497,3.5497,103600.0],["2000-09-22",3.5221,3.6188,3.4945,3.5083,224800.0],["2000-09-25",3.4807,3.4807,3.3149,3.4116,256400.0],["2000-09-26",3.4116,3.5912,3.3978,3.3978,398000.0],["2000-09-27",3.4531,3.6326,3.4392,3.6188,166000.0],["2000-09-28",3.5774,3.5774,3.5497,3.5497,75200.0],["2000-09-29",3.5774,3.7293,3.5774,3.6741,131200.0],["2000-10-02",3.7293,3.7569,3.605,3.7569,218400.0],["2000-10-03",3.7293,3.7293,3.5636,3.7155,154000.0],["2000-10-04",3.6602,3.6602,3.4531,3.4669,201600.0],["2000-10-05",3.4807,3.5083,3.3702,3.4392,98000.0],["2000-10-06",3.4669,3.4945,3.4116,3.4116,25200.0],["2000-10-09",3.4116,3.4807,3.2321,3.3149,233200.0],["2000-10-10",3.3149,3.4807,3.3149,3.4531,128800.0],["2000-10-11",3.4669,3.5359,3.3978,3.4807,83200.0],["2000-10-12",3.5083,3.6188,3.4738,3.5912,198000.0],["2000-10-13",3.5359,3.6879,3.5221,3.5359,162400.0],["2000-10-16",3.5359,3.5359,3.4116,3.4254,112400.0],["2000-10-17",3.4116,3.4669,3.3702,3.3978,96800.0],["2000-10-18",3.3702,3.384,3.2597,3.2735,96400.0],["2000-10-19",3.2873,3.3978,3.2873,3.3149,459200.0],["2000-10-20",3.3426,3.3978,3.3426,3.3702,904400.0],["2000-10-23",3.3426,3.384,3.3149,3.3149,186000.0],["2000-10-24",3.2873,3.2873,3.1768,3.1768,76000.0],["2000-10-25",3.2044,3.2044,3.0525,3.0663,724800.0],["2000-10-26",3.0387,3.0801,3.0111,3.0801,201600.0],["2000-10-27",3.1078,3.1354,2.9282,2.9558,596800.0],["2000-10-30",2.9282,3.0663,2.9282,3.0111,235600.0],["2000-10-31",3.0249,3.1216,3.0249,3.1078,421200.0],["2000-11-01",3.163,3.4531,3.163,3.3426,1288400.0],["2000-11-02",3.3978,3.4254,3.2597,3.2735,1848800.0],["2000-11-03",3.2873,3.3149,3.2044,3.3011,521600.0],["2000-11-06",3.3287,3.3426,3.2321,3.2735,176400.0],["2000-11-07",3.2873,3.384,3.2735,3.384,1577600.0],["2000-11-08",3.384,3.4807,3.384,3.4531,360000.0],["2000-11-09",3.4807,3.4807,3.4254,3.4254,790800.0],["2000-11-10",3.4392,3.4945,3.4392,3.4669,166400.0],["2000-11-13",3.4807,3.4945,3.384,3.4669,467200.0],["2000-11-14",3.4669,3.5221,3.4531,3.5221,526000.0],["2000-11-15",3.5636,3.6879,3.5636,3.6741,1537600.0],["2000-11-16",3.6602,3.7017,3.6188,3.6464,457600.0],["2000-11-17",3.6741,3.6741,3.5636,3.5774,200000.0],["2000-11-20",3.605,3.6326,3.5221,3.5497,189600.0],["2000-11-21",3.5774,3.6188,3.5221,3.5497,113600.0],["2000-11-22",3.5497,3.6464,3.5221,3.6188,358000.0],["2000-11-24",3.6188,3.7707,3.605,3.7707,218800.0],["2000-11-27",3.7707,3.826,3.7431,3.7707,310000.0],["2000-11-28",3.7707,3.7707,3.6879,3.7017,248400.0],["2000-11-29",3.7017,3.7017,3.4669,3.4807,136000.0],["2000-11-30",3.4254,3.6464,3.3978,3.5221,598800.0],["2000-12-01",3.5359,3.6188,3.4807,3.5774,270400.0],["2000-12-04",3.5636,3.605,3.5083,3.5083,263200.0],["2000-12-05",3.5083,3.5912,3.4807,3.5912,278400.0],["2000-12-06",3.5636,3.5774,3.4531,3.5083,192800.0],["2000-12-07",3.5359,3.5636,3.4531,3.5221,164800.0],["2000-12-08",3.5497,3.5774,3.5083,3.5359,636800.0],["2000-12-11",3.5359,3.7155,3.5359,3.6879,380400.0],["2000-12-12",3.6879,3.7569,3.6741,3.7569,137600.0],["2000-12-13",3.7293,3.7569,3.6741,3.7431,150800.0],["2000-12-14",3.7569,3.7845,3.6602,3.7845,185600.0],["2000-12-15",3.7984,3.895,3.7155,3.895,332000.0],["2000-12-18",3.8398,3.9227,3.8398,3.895,242000.0],["2000-12-19",3.895,3.9917,3.8536,3.9779,951200.0],["2000-12-20",3.9779,3.9779,3.8122,3.895,166800.0],["2000-12-21",3.9089,3.9227,3.8536,3.9227,246400.0],["2000-12-22",3.9227,3.9503,3.8536,3.8674,155200.0],["2000-12-26",3.8398,4.2542,3.8398,4.2265,303200.0],["2000-12-27",4.1989,4.3094,3.9779,4.3094,296400.0],["2000-12-28",4.1437,4.5028,4.1437,4.5028,581200.0],["2000-12-29",4.4613,4.4613,4.268,4.2956,319600.0],["2001-01-02",4.2542,4.3094,4.1851,4.2542,308000.0],["2001-01-03",4.2542,4.2542,4.0608,4.0884,182400.0],["2001-01-04",4.0608,4.0608,3.7569,3.8536,504800.0],["2001-01-05",3.8674,3.9641,3.7569,3.7707,260800.0],["2001-01-08",3.7707,3.9641,3.7707,3.9641,100800.0],["2001-01-09",4.0194,4.047,3.8674,3.8674,198800.0],["2001-01-10",3.9227,4.0332,3.895,3.9917,429600.0],["2001-01-11",3.9779,4.0608,3.9779,4.0332,222000.0],["2001-01-12",4.0746,4.0746,3.895,3.9779,169600.0],["2001-01-16",3.9641,4.116,3.7845,4.116,515200.0],["2001-01-17",4.0884,4.1022,3.8674,4.0332,346800.0],["2001-01-18",4.0055,4.0055,3.7569,3.7984,391200.0],["2001-01-19",3.7845,3.895,3.7569,3.7984,152400.0],["2001-01-22",3.8122,3.895,3.7569,3.7569,140800.0],["2001-01-23",3.7293,4.0608,3.7155,4.0055,346000.0],["2001-01-24",3.9641,3.9779,3.8398,3.8398,124400.0],["2001-01-25",3.8674,4.3094,3.8122,4.2265,675600.0],["2001-01-26",4.2404,4.2404,3.9779,4.0055,154400.0],["2001-01-29",3.9956,4.1105,3.8276,3.8741,301200.0],["2001-01-30",3.8895,4.4199,3.8895,4.1216,621200.0],["2001-01-31",4.1216,4.2873,4.1216,4.1547,383200.0],["2001-02-01",4.2608,4.2608,4.1105,4.1216,364400.0],["2001-02-02",4.1238,4.1989,4.0508,4.1282,242000.0],["2001-02-05",4.126,4.1901,4.0884,4.1901,247600.0],["2001-02-06",4.1989,4.6409,4.1989,4.5525,1276000.0],["2001-02-07",4.5591,4.5746,4.4177,4.4199,578000.0],["2001-02-08",4.431,4.6851,4.4089,4.6542,726800.0],["2001-02-09",4.6542,4.8619,4.6542,4.8619,551600.0],["2001-02-12",4.8619,5.1647,4.8619,4.9967,1852800.0],["2001-02-13",4.9083,4.9105,4.621,4.621,650800.0],["2001-02-14",4.6232,4.8619,4.621,4.8619,465600.0],["2001-02-15",4.8619,4.9945,4.7713,4.8619,941200.0],["2001-02-16",4.8288,4.9724,4.7669,4.9724,512800.0],["2001-02-20",4.9172,4.9172,4.7359,4.8553,422400.0],["2001-02-21",4.9724,4.9834,4.6718,4.6741,642000.0],["2001-02-22",4.6763,4.6829,4.4044,4.4199,416800.0],["2001-02-23",4.442,4.4553,4.3094,4.4531,634400.0],["2001-02-26",4.4531,4.8619,4.4508,4.8619,570400.0],["2001-02-27",4.8619,4.8619,4.7293,4.8177,362800.0],["2001-02-28",4.8177,4.8177,4.5525,4.5525,384000.0],["2001-03-01",4.5569,4.7293,4.5304,4.6962,550400.0],["2001-03-02",4.6984,4.8619,4.6984,4.8067,1112000.0],["2001-03-05",4.8089,4.9172,4.8089,4.884,471600.0],["2001-03-06",4.8796,5.0387,4.8509,5.0387,1061200.0],["2001-03-07",5.0718,5.1359,5.0055,5.1315,542800.0],["2001-03-08",5.1315,5.2486,5.1315,5.1779,1075600.0],["2001-03-09",5.1713,5.1713,5.0055,5.1094,765200.0],["2001-03-12",5.0829,5.105,4.7514,4.968,552400.0],["2001-03-13",4.9724,4.9724,4.7293,4.884,239600.0],["2001-03-14",4.8619,4.9149,4.6939,4.7536,252000.0],["2001-03-15",4.7514,4.7647,4.5039,4.621,462800.0],["2001-03-16",4.621,4.8089,4.5746,4.5746,771200.0],["2001-03-19",4.5746,4.8022,4.5525,4.7536,234400.0],["2001-03-20",4.7536,5.0166,4.7536,4.8884,459200.0],["2001-03-21",4.8951,4.8951,4.7514,4.8022,442400.0],["2001-03-22",4.8022,4.8022,4.1658,4.3978,501200.0],["2001-03-23",4.3868,4.7735,4.3868,4.6873,448400.0],["2001-03-26",4.6851,4.8663,4.6741,4.8177,493600.0],["2001-03-27",4.9061,4.9061,4.7315,4.7426,406000.0],["2001-03-28",4.7514,4.7514,4.6078,4.6409,271600.0],["2001-03-29",4.6409,4.6409,4.3978,4.4,582400.0],["2001-03-30",4.3978,4.7514,4.3868,4.7514,325200.0],["2001-04-02",4.7249,4.7249,4.4376,4.4575,509200.0],["2001-04-03",4.4575,4.4752,4.3315,4.3558,314000.0],["2001-04-04",4.3558,4.7735,4.3558,4.7735,496000.0],["2001-04-05",4.7735,4.9061,4.7647,4.9061,450000.0],["2001-04-06",4.9282,4.9724,4.7735,4.8995,219600.0],["2001-04-09",4.8995,4.9724,4.884,4.9326,313600.0],["2001-04-10",4.9348,4.9348,4.8288,4.8619,1060400.0],["2001-04-11",4.873,4.873,4.8133,4.8575,211200.0],["2001-04-12",4.873,4.9061,4.8619,4.873,590000.0],["2001-04-16",4.9061,5.0829,4.8398,5.0718,182000.0],["2001-04-17",5.0939,5.0939,5.0276,5.063,169200.0],["2001-04-18",5.0652,5.1934,4.9658,5.0276,472400.0],["2001-04-19",5.0276,5.0276,4.7514,4.8619,226000.0],["2001-04-20",4.8597,5.0055,4.8067,4.9945,213200.0],["2001-04-23",4.9901,5.105,4.9724,5.105,394000.0],["2001-04-24",5.105,5.105,5.0564,5.063,129600.0],["2001-04-25",5.0873,5.326,5.0829,5.2928,253200.0],["2001-04-26",5.2597,5.505,5.2597,5.4763,550800.0],["2001-04-27",5.505,5.5072,5.3481,5.4144,270400.0],["2001-04-30",5.4144,5.4807,5.2155,5.2597,562000.0],["2001-05-01",5.3039,5.3039,5.1227,5.1536,337200.0],["2001-05-02",5.0608,5.0608,4.8398,4.8398,232000.0],["2001-05-03",4.8177,4.9061,4.6409,4.9061,456000.0],["2001-05-04",5.0166,5.5116,5.0166,5.4917,848000.0],["2001-05-07",5.4851,5.5028,5.3039,5.3039,528000.0],["2001-05-08",5.2597,5.3017,5.2155,5.2951,437200.0],["2001-05-09",5.3039,5.3923,5.3017,5.3702,366000.0],["2001-05-10",5.3702,5.5028,5.337,5.4586,420000.0],["2001-05-11",5.4586,5.4586,5.3039,5.3149,194400.0],["2001-05-14",5.326,5.7459,5.326,5.7459,637200.0],["2001-05-15",5.7503,5.8564,5.7459,5.8166,496000.0],["2001-05-16",5.8166,5.8166,5.768,5.7923,140800.0],["2001-05-17",5.7459,5.7724,5.6796,5.7569,522000.0],["2001-05-18",5.768,6.0089,5.768,5.8895,785200.0],["2001-05-21",5.989,6.0111,5.8122,5.9116,471200.0],["2001-05-22",5.9116,5.9116,5.7481,5.8343,258400.0],["2001-05-23",5.8011,5.8011,5.5249,5.5249,372800.0],["2001-05-24",5.5249,5.5249,5.3039,5.4122,394800.0],["2001-05-25",5.3923,5.5138,5.3282,5.4917,187600.0],["2001-05-29",5.5249,5.5249,5.3812,5.3812,412800.0],["2001-05-30",5.4033,5.4144,5.0873,5.1492,566000.0],["2001-05-31",5.1602,5.2818,5.147,5.1934,366000.0],["2001-06-01",5.2265,5.379,5.1492,5.1934,244800.0],["2001-06-04",5.3149,5.4144,5.3149,5.4144,384000.0],["2001-06-05",5.3923,5.4144,5.3039,5.3989,142000.0],["2001-06-06",5.326,5.326,5.1536,5.2155,470800.0],["2001-06-07",5.1934,5.2155,4.9061,4.9503,310400.0],["2001-06-08",4.9503,5.1072,4.873,5.1072,318000.0],["2001-06-11",5.1271,5.1492,5.0387,5.0652,311600.0],["2001-06-12",5.0718,5.0829,5.0497,5.0807,347200.0],["2001-06-13",5.0807,5.1293,4.9172,4.9282,512000.0],["2001-06-14",5.0829,5.0829,4.8951,4.9614,388000.0],["2001-06-15",4.9614,5.0387,4.9039,4.9724,167200.0],["2001-06-18",4.9724,4.9724,4.873,4.9393,235200.0],["2001-06-19",4.9393,4.968,4.7956,4.8288,226800.0],["2001-06-20",4.7183,4.7846,4.5967,4.7514,400000.0],["2001-06-21",4.8067,4.8288,4.2984,4.2984,497600.0],["2001-06-22",4.3315,4.3735,4.1437,4.3116,707600.0],["2001-06-25",4.3094,4.6409,4.3094,4.6409,506800.0],["2001-06-26",4.6409,4.7625,4.6409,4.7514,674800.0],["2001-06-27",4.7293,4.7293,4.3647,4.3978,554800.0],["2001-06-28",4.3868,4.4044,4.1194,4.2321,401600.0],["2001-06-29",4.2276,4.5857,4.221,4.5857,636000.0],["2001-07-02",4.5746,4.6188,4.5194,4.5194,603200.0],["2001-07-03",4.5083,4.5083,4.4862,4.4862,87200.0],["2001-07-05",4.4641,4.5525,4.3868,4.4089,456400.0],["2001-07-06",4.4111,4.4531,4.3868,4.4531,209200.0],["2001-07-09",4.4531,4.4531,4.2652,4.2652,354400.0],["2001-07-10",4.2652,4.3094,4.21,4.2122,305600.0],["2001-07-11",4.2122,4.221,4.0,4.084,285200.0],["2001-07-12",4.0884,4.1149,3.7127,3.7127,1084400.0],["2001-07-13",3.7348,3.9337,3.7127,3.9337,1052000.0],["2001-07-16",3.9116,3.9116,3.768,3.8232,325600.0],["2001-07-17",3.8453,3.9205,3.7613,3.9205,190000.0],["2001-07-18",3.9006,3.9669,3.8895,3.9271,812800.0],["2001-07-19",3.9271,4.0884,3.9271,4.0884,317600.0],["2001-07-20",4.1216,4.4022,4.1216,4.3757,550800.0],["2001-07-23",4.431,4.663,4.431,4.6409,512400.0],["2001-07-24",4.6188,4.6409,4.5459,4.5945,654800.0],["2001-07-25",4.5945,4.663,4.5591,4.61,266400.0],["2001-07-26",4.6652,4.7094,4.6409,4.663,316800.0],["2001-07-27",4.663,4.7028,4.6078,4.7028,485200.0],["2001-07-30",4.7028,4.8619,4.6851,4.7514,318400.0],["2001-07-31",4.7293,4.7293,4.6188,4.6409,468800.0],["2001-08-01",4.6409,4.6409,4.5083,4.5083,1057200.0],["2001-08-02",4.4641,4.5857,4.4641,4.5857,587200.0],["2001-08-03",4.5857,4.5857,4.5061,4.5415,319200.0],["2001-08-06",4.5525,4.663,4.5525,4.6387,186800.0],["2001-08-07",4.6387,4.7691,4.6387,4.7448,337600.0],["2001-08-08",4.7735,4.7956,4.7072,4.7072,290800.0],["2001-08-09",4.7094,4.7337,4.6962,4.7271,403600.0],["2001-08-10",4.7271,4.7271,4.5525,4.6078,428800.0],["2001-08-13",4.6188,4.7072,4.5525,4.5525,186000.0],["2001-08-14",4.5636,4.6387,4.5636,4.5879,403600.0],["2001-08-15",4.5879,4.8177,4.4973,4.8177,508000.0],["2001-08-16",4.8177,4.8973,4.7558,4.8973,464800.0],["2001-08-17",4.9061,4.9216,4.8619,4.8641,304400.0],["2001-08-20",4.8641,4.8641,4.7735,4.8,145200.0],["2001-08-21",4.8022,4.8067,4.7625,4.7823,168400.0],["2001-08-22",4.7956,4.8464,4.7536,4.7735,498400.0],["2001-08-23",4.7735,4.7735,4.5658,4.5746,273200.0],["2001-08-24",4.5857,4.5857,4.5304,4.5613,196000.0],["2001-08-27",4.5857,4.5967,4.5083,4.5525,286800.0],["2001-08-28",4.5636,4.5636,4.4022,4.4022,224400.0],["2001-08-29",4.4199,4.4199,4.2873,4.3536,878000.0],["2001-08-30",4.3536,4.3868,4.2939,4.3536,278400.0],["2001-08-31",4.3426,4.3713,4.3072,4.3094,150400.0],["2001-09-04",4.2873,4.4199,4.2741,4.3647,238000.0],["2001-09-05",4.3536,4.3536,4.2409,4.3426,330800.0],["2001-09-06",4.3426,4.3757,4.2321,4.3757,259200.0],["2001-09-07",4.3536,4.3536,4.2431,4.2917,108400.0],["2001-09-10",4.2984,4.3006,4.2387,4.2984,90800.0],["2001-09-17",4.3094,4.3249,4.1989,4.1989,158800.0],["2001-09-18",4.1989,4.2431,3.9912,4.0442,230400.0],["2001-09-19",4.0221,4.0287,3.6022,3.6464,564400.0],["2001-09-20",3.5912,3.5912,3.4696,3.5249,788000.0],["2001-09-21",3.4475,3.547,3.3702,3.5359,466400.0],["2001-09-24",3.5359,3.5359,3.4033,3.4475,467200.0],["2001-09-25",3.3702,3.4254,3.337,3.3923,595200.0],["2001-09-26",3.3481,3.3481,3.1116,3.1823,289200.0],["2001-09-27",3.1271,3.1602,3.0851,3.1381,660400.0],["2001-09-28",3.1602,3.5978,3.1602,3.5735,856400.0],["2001-10-01",3.5028,3.5028,3.2928,3.4254,267600.0],["2001-10-02",3.4254,3.6022,3.4254,3.547,256000.0],["2001-10-03",3.5028,3.6906,3.4917,3.6243,279200.0],["2001-10-04",3.6464,3.9006,3.6464,3.8564,763200.0],["2001-10-05",3.8564,3.8586,3.7149,3.7923,678000.0],["2001-10-08",3.7923,3.8387,3.7348,3.7834,308400.0],["2001-10-09",3.8011,3.8851,3.7901,3.8586,335600.0],["2001-10-10",3.7569,3.81,3.737,3.8055,818000.0],["2001-10-11",3.8343,4.0,3.8343,3.9514,473600.0],["2001-10-12",3.9227,3.9558,3.8343,3.8453,405200.0],["2001-10-15",3.8674,3.9558,3.7459,3.9116,418800.0],["2001-10-16",3.9006,3.989,3.8785,3.9779,402000.0],["2001-10-17",3.9337,4.1989,3.9337,4.1437,503600.0],["2001-10-18",4.1216,4.1238,3.8785,3.8785,431600.0],["2001-10-19",3.8895,3.9337,3.7857,3.8564,590400.0],["2001-10-22",3.8674,3.9337,3.8232,3.9227,250000.0],["2001-10-23",3.9448,4.095,3.9227,3.9868,551200.0],["2001-10-24",4.0089,4.1989,3.9978,4.1017,466000.0],["2001-10-25",4.0884,4.2895,4.0884,4.2453,472400.0],["2001-10-26",4.2453,4.4641,4.2453,4.3757,372000.0],["2001-10-29",4.3978,4.5083,4.2873,4.3315,181600.0],["2001-10-30",4.3315,4.5194,4.1989,4.4199,394800.0],["2001-10-31",4.4862,4.5746,4.2343,4.3094,458800.0],["2001-11-01",4.2652,4.4641,4.2321,4.2431,400000.0],["2001-11-02",4.1989,4.3293,4.1768,4.21,292400.0],["2001-11-05",4.2122,4.3094,4.1591,4.305,246000.0],["2001-11-06",4.2984,4.3647,4.1879,4.2785,274400.0],["2001-11-07",4.2785,4.4243,4.2785,4.4089,197600.0],["2001-11-08",4.4177,4.6409,4.4089,4.5415,412800.0],["2001-11-09",4.6409,4.7602,4.5525,4.579,359200.0],["2001-11-12",4.6741,4.7514,4.5525,4.6122,716000.0],["2001-11-13",4.6122,4.6851,4.5746,4.5746,1068400.0],["2001-11-14",4.6188,4.6365,4.4752,4.5525,720400.0],["2001-11-15",4.4641,4.4641,3.9779,3.9779,662800.0],["2001-11-16",3.9779,4.0332,3.9006,4.0221,536000.0],["2001-11-19",4.0221,4.084,3.9138,4.0221,422400.0],["2001-11-20",4.0332,4.2321,4.0044,4.1547,631200.0],["2001-11-21",4.1658,4.2254,4.1326,4.1989,407200.0],["2001-11-23",4.1989,4.3094,4.1547,4.2497,165200.0],["2001-11-26",4.2497,4.3337,4.1326,4.3116,263200.0],["2001-11-27",4.2873,4.4022,4.1989,4.2873,277600.0],["2001-11-28",4.2652,4.3868,4.2652,4.2741,142800.0],["2001-11-29",4.2873,4.4199,4.2873,4.4111,160800.0],["2001-11-30",4.4111,4.5304,4.3536,4.4973,235600.0],["2001-12-03",4.5304,4.5857,4.4022,4.4199,166800.0],["2001-12-04",4.4199,4.5194,4.3868,4.4752,388400.0],["2001-12-05",4.4752,4.5834,4.4531,4.526,995200.0],["2001-12-06",4.5304,4.5834,4.5083,4.5326,411200.0],["2001-12-07",4.5326,4.6188,4.442,4.442,416000.0],["2001-12-10",4.442,4.442,4.3116,4.3558,260000.0],["2001-12-11",4.3536,4.5083,4.3536,4.3934,273200.0],["2001-12-12",4.4199,4.4884,4.3779,4.4597,321600.0],["2001-12-13",4.4199,4.4641,4.3868,4.4133,244800.0],["2001-12-14",4.431,4.5879,4.431,4.5348,165600.0],["2001-12-17",4.5525,4.6962,4.5304,4.663,288400.0],["2001-12-18",4.663,4.8067,4.6586,4.8067,357200.0],["2001-12-19",4.8951,5.0387,4.8553,4.9525,759600.0],["2001-12-20",4.9547,5.0387,4.7956,4.8177,409200.0],["2001-12-21",4.8177,5.0829,4.8022,5.0276,1303200.0],["2001-12-24",5.0608,5.0829,5.0188,5.0785,178800.0],["2001-12-26",5.0829,5.1492,5.0078,5.1271,559600.0],["2001-12-27",5.1293,5.1293,5.0475,5.0829,372400.0],["2001-12-28",5.0829,5.0829,5.0343,5.0718,498800.0],["2001-12-31",5.0829,5.1094,4.8884,4.8884,560800.0],["2002-01-02",4.9061,4.9238,4.6895,4.7492,226400.0],["2002-01-03",4.7492,4.8862,4.7492,4.8177,300000.0],["2002-01-04",4.8398,4.9503,4.8067,4.8509,270800.0],["2002-01-07",4.8619,4.9282,4.8398,4.8442,213600.0],["2002-01-08",4.8398,4.8619,4.7735,4.8486,248800.0],["2002-01-09",4.8486,4.8486,4.7315,4.7625,458000.0],["2002-01-10",4.7735,4.7735,4.6188,4.7183,224800.0],["2002-01-11",4.6962,4.6962,4.5525,4.5525,175600.0],["2002-01-14",4.5525,4.5525,4.3978,4.4,254000.0],["2002-01-15",4.3868,4.4199,4.3647,4.4089,215600.0],["2002-01-16",4.4111,4.4199,4.3536,4.3868,241600.0],["2002-01-17",4.3978,4.5083,4.347,4.4862,194000.0],["2002-01-18",4.4641,4.5172,4.4199,4.4199,413600.0],["2002-01-22",4.442,4.4641,4.3868,4.3868,142400.0],["2002-01-23",4.3868,4.5083,4.3868,4.431,318000.0],["2002-01-24",4.4332,4.7094,4.4332,4.6873,280000.0],["2002-01-25",4.663,4.7625,4.6409,4.7293,376800.0],["2002-01-28",4.7404,4.7846,4.7293,4.7625,145200.0],["2002-01-29",4.7514,4.7735,4.6873,4.6895,260800.0],["2002-01-30",4.6895,4.8509,4.6409,4.7514,200400.0],["2002-01-31",4.7735,4.8553,4.7536,4.7956,380800.0],["2002-02-01",4.8398,4.9061,4.8067,4.8067,516800.0],["2002-02-04",4.8067,4.8089,4.5857,4.6188,221600.0],["2002-02-05",4.621,4.6409,4.4973,4.5525,541600.0],["2002-02-06",4.5746,4.6741,4.5746,4.6276,160400.0],["2002-02-07",4.6276,4.6276,4.4199,4.442,408000.0],["2002-02-08",4.4531,4.5039,4.4332,4.4752,302800.0],["2002-02-11",4.4597,4.5857,4.4531,4.5636,384800.0],["2002-02-12",4.5746,4.5967,4.5083,4.5415,222400.0],["2002-02-13",4.5194,4.6188,4.4862,4.6055,212000.0],["2002-02-14",4.6409,4.9945,4.6188,4.9746,1003200.0],["2002-02-15",4.9967,5.2597,4.9746,5.2575,602400.0],["2002-02-19",5.2575,5.2862,5.1249,5.1558,744800.0],["2002-02-20",5.1558,5.4475,5.1492,5.4188,1242400.0],["2002-02-21",5.4144,5.547,5.4144,5.4829,1296000.0],["2002-02-22",5.4917,5.9669,5.4696,5.8674,2084400.0],["2002-02-25",5.863,5.9558,5.6575,5.8122,1918000.0],["2002-02-26",5.8122,5.8232,5.6354,5.7216,1012400.0],["2002-02-27",5.6774,5.8122,5.6619,5.7569,955600.0],["2002-02-28",5.768,6.073,5.7459,6.0221,1888800.0],["2002-03-01",6.0,6.0111,5.9006,5.9227,1366000.0],["2002-03-04",5.9006,5.9669,5.8785,5.9448,848000.0],["2002-03-05",5.8564,5.9669,5.8453,5.947,628000.0],["2002-03-06",5.947,6.1437,5.7901,6.1415,1024400.0],["2002-03-07",6.1437,6.2763,5.9271,5.9625,1236400.0],["2002-03-08",5.9625,5.9669,5.7901,5.821,649600.0],["2002-03-11",5.8343,6.0553,5.8299,5.989,646400.0],["2002-03-12",5.989,5.989,5.8122,5.8122,797200.0],["2002-03-13",5.8232,5.9625,5.7459,5.8785,1252800.0],["2002-03-14",5.9227,5.9448,5.8343,5.9227,819600.0],["2002-03-15",5.8343,6.0641,5.8343,6.0531,567600.0],["2002-03-18",6.0531,6.4641,6.0531,6.21,1279600.0],["2002-03-19",6.2763,6.3956,6.2763,6.3514,732000.0],["2002-03-20",6.3757,6.5039,6.3536,6.4641,1116000.0],["2002-03-21",6.4089,6.5746,6.3978,6.5415,1007600.0],["2002-03-22",6.3536,6.431,6.3094,6.3426,990800.0],["2002-03-25",6.3426,6.4221,6.3426,6.4089,697600.0],["2002-03-26",6.3757,6.3956,6.3094,6.3426,920800.0],["2002-03-27",6.3426,6.5459,6.3426,6.3625,613200.0],["2002-03-28",6.3426,6.4951,6.3426,6.4089,580000.0],["2002-04-01",6.442,6.5083,6.358,6.3978,1099200.0],["2002-04-02",6.4,6.5746,6.4,6.4973,823600.0],["2002-04-03",6.4089,6.4199,6.3094,6.3603,463200.0],["2002-04-04",6.3536,6.4089,6.2652,6.2895,676800.0],["2002-04-05",6.2895,6.2895,5.9669,5.9669,1672400.0],["2002-04-08",6.0332,6.1481,5.9072,6.0,851200.0],["2002-04-09",6.0,6.0022,5.8895,5.958,665200.0],["2002-04-10",5.9558,6.0442,5.9249,6.0442,362800.0],["2002-04-11",6.0,6.1017,5.9448,5.9669,332400.0],["2002-04-12",5.8564,5.8586,5.6575,5.768,2858400.0],["2002-04-15",5.8564,5.9227,5.7989,5.8343,481600.0],["2002-04-16",5.8564,5.9558,5.8498,5.8542,1720800.0],["2002-04-17",5.9337,5.958,5.8542,5.9359,591200.0],["2002-04-18",5.9138,6.0221,5.8254,6.0221,594400.0],["2002-04-19",6.0,6.1879,5.9315,6.0862,943200.0],["2002-04-22",6.1083,6.1304,5.9846,6.0243,302000.0],["2002-04-23",6.0221,6.0332,5.9006,6.0,629600.0],["2002-04-24",6.0,6.0111,5.7127,5.7348,1064000.0],["2002-04-25",5.7348,5.7879,5.6575,5.7879,862800.0],["2002-04-26",5.7857,5.9006,5.7127,5.9006,476000.0],["2002-04-29",5.9006,5.9006,5.6619,5.7415,476400.0],["2002-04-30",5.7017,5.9603,5.7017,5.8564,681600.0],["2002-05-01",6.0663,6.1326,5.9691,6.0995,1037600.0],["2002-05-02",6.1879,6.2078,5.9846,6.1879,2327600.0],["2002-05-03",6.221,6.5083,6.221,6.5083,1128000.0],["2002-05-06",6.5061,6.5061,6.1039,6.1216,970000.0],["2002-05-07",6.1216,6.1437,5.9006,5.989,610400.0],["2002-05-08",6.0774,6.221,6.0553,6.1216,1226000.0],["2002-05-09",6.1768,6.2652,6.1282,6.179,771200.0],["2002-05-10",6.1879,6.1989,6.1172,6.1768,597200.0],["2002-05-13",6.1768,6.3779,6.1326,6.3558,462800.0],["2002-05-14",6.3779,6.6851,6.3779,6.6299,1847600.0],["2002-05-15",6.6851,6.7846,6.5967,6.6409,2532400.0],["2002-05-16",6.6962,6.7404,6.5393,6.5636,809200.0],["2002-05-17",6.5658,6.5746,6.2785,6.3116,680000.0],["2002-05-20",6.2763,6.4575,6.2254,6.4,1340800.0],["2002-05-21",6.4641,6.6078,6.4509,6.5415,1096800.0],["2002-05-22",6.5437,6.7072,6.4752,6.6785,1614000.0],["2002-05-23",6.7404,7.0387,6.7293,6.9348,1723200.0],["2002-05-24",7.0277,7.0586,6.9061,6.9172,1049600.0],["2002-05-28",6.9061,6.9702,6.7514,6.8022,675600.0],["2002-05-29",6.8288,7.1094,6.8067,7.1072,1266400.0],["2002-05-30",7.1094,7.1094,6.6078,6.7713,1851600.0],["2002-05-31",6.8509,6.9614,6.7625,6.8531,1350000.0],["2002-06-03",6.8509,6.8509,6.3757,6.4089,1216800.0],["2002-06-04",6.431,6.6188,6.4155,6.526,631200.0],["2002-06-05",6.5304,6.5304,6.2321,6.2321,946800.0],["2002-06-06",6.2542,6.3315,5.9669,6.1326,1112800.0],["2002-06-07",6.1326,6.3647,5.9271,6.3558,856800.0],["2002-06-10",6.3647,6.4,5.9006,5.9448,934800.0],["2002-06-11",5.9227,5.9448,5.6575,5.6575,738800.0],["2002-06-12",5.7127,6.0553,5.7017,5.9669,687600.0],["2002-06-13",5.9448,6.0442,5.8343,5.8564,754000.0],["2002-06-14",5.8785,6.0774,5.8122,6.0,554000.0],["2002-06-17",6.0553,6.1658,6.0442,6.1547,353600.0],["2002-06-18",6.1879,6.2542,6.0221,6.0221,438000.0],["2002-06-19",6.0155,6.1879,5.9669,6.0553,701600.0],["2002-06-20",6.1216,6.1658,6.031,6.1216,430000.0],["2002-06-21",6.2984,6.3647,5.9227,5.9227,1768400.0],["2002-06-24",5.9006,6.0774,5.9006,6.0288,627600.0],["2002-06-25",6.0553,6.0973,5.7901,5.7901,590400.0],["2002-06-26",5.7923,6.0553,5.7459,6.0553,557200.0],["2002-06-27",6.0111,6.1149,5.8343,5.9227,674800.0],["2002-06-28",5.9006,6.0464,5.8564,5.9669,926000.0],["2002-07-01",5.9669,6.0354,5.8564,5.9337,599600.0],["2002-07-02",5.9448,5.9558,5.5249,5.6111,592800.0],["2002-07-03",5.5801,5.6575,5.3923,5.6575,536000.0],["2002-07-05",5.6354,5.7326,5.6133,5.7017,216800.0],["2002-07-08",5.6796,5.8343,5.5912,5.5912,488800.0],["2002-07-09",5.547,5.6442,5.4475,5.5028,742400.0],["2002-07-10",5.547,5.5801,5.3591,5.4475,469600.0],["2002-07-11",5.3923,5.3923,5.2155,5.273,433600.0],["2002-07-12",5.2597,5.3481,5.0387,5.0939,394400.0],["2002-07-15",5.0718,5.1757,4.9989,5.1492,1122000.0],["2002-07-16",5.0939,5.2486,4.926,5.1381,944000.0],["2002-07-17",5.1404,5.2022,4.9172,4.9282,1036800.0],["2002-07-18",4.9282,5.0652,4.7757,4.8155,1716400.0],["2002-07-19",4.8155,4.8398,4.5171,4.7072,709600.0],["2002-07-22",4.6851,4.6962,4.4177,4.4619,571600.0],["2002-07-23",4.4508,4.5636,4.0884,4.1857,550000.0],["2002-07-24",4.1326,4.5636,4.0663,4.5636,1230000.0],["2002-07-25",4.6409,4.7293,4.5083,4.663,892400.0],["2002-07-26",4.6409,4.7514,4.5304,4.7293,492000.0],["2002-07-29",4.7514,5.1359,4.7514,5.105,639600.0],["2002-07-30",5.105,5.1072,4.8398,4.884,983200.0],["2002-07-31",4.884,4.8862,4.5857,4.5857,746800.0],["2002-08-01",4.6299,4.6807,4.5702,4.5768,331600.0],["2002-08-02",4.5967,4.5967,4.2321,4.431,408400.0],["2002-08-05",4.4641,4.5415,4.3293,4.3337,688800.0],["2002-08-06",4.3647,4.473,4.3647,4.4354,552800.0],["2002-08-07",4.442,4.4796,4.3315,4.3978,634400.0],["2002-08-08",4.3315,4.4862,4.3315,4.4155,1028800.0],["2002-08-09",4.3868,4.6409,4.2984,4.5194,884400.0],["2002-08-12",4.5083,4.8641,4.4531,4.8641,621600.0],["2002-08-13",4.8619,5.0608,4.8619,4.9525,1030400.0],["2002-08-14",4.9834,5.105,4.9812,5.0166,579600.0],["2002-08-15",5.0387,5.3039,5.0365,5.1602,381600.0],["2002-08-16",5.2044,5.3945,5.1956,5.2619,399200.0],["2002-08-19",5.2265,5.3481,5.2265,5.337,509600.0],["2002-08-20",5.3149,5.3149,5.1381,5.2597,546000.0],["2002-08-21",5.2597,5.2707,5.105,5.2597,483600.0],["2002-08-22",5.2707,5.3481,5.2398,5.2818,501200.0],["2002-08-23",5.284,5.4144,5.2597,5.2597,378000.0],["2002-08-26",5.2597,5.5713,5.1625,5.5028,512800.0],["2002-08-27",5.5249,5.6133,5.4696,5.5249,827600.0],["2002-08-28",5.5028,5.5249,5.2774,5.3083,628400.0],["2002-08-29",5.2928,5.3835,5.2111,5.3481,555200.0],["2002-08-30",5.326,5.5558,5.326,5.4652,470800.0],["2002-09-03",5.4365,5.4365,5.0829,5.0939,266800.0],["2002-09-04",5.0829,5.3238,5.0276,5.3039,464400.0],["2002-09-05",5.3061,5.4475,5.2332,5.4033,739600.0],["2002-09-06",5.5028,5.5912,5.4144,5.5912,344000.0],["2002-09-09",5.5801,5.6354,5.4033,5.5426,355600.0],["2002-09-10",5.5426,5.6133,5.4674,5.5691,422400.0],["2002-09-11",5.6243,5.6597,5.5249,5.5249,133200.0],["2002-09-12",5.547,5.5492,5.3591,5.4807,392000.0],["2002-09-13",5.4586,5.6288,5.4144,5.4807,420800.0],["2002-09-16",5.5028,5.5956,5.4807,5.558,193600.0],["2002-09-17",5.5028,5.5028,5.3149,5.3149,239600.0],["2002-09-18",5.3039,5.4232,5.2597,5.3812,302000.0],["2002-09-19",5.3746,5.3923,5.2177,5.2376,243200.0],["2002-09-20",5.2818,5.326,5.1912,5.284,403200.0],["2002-09-23",5.2707,5.3702,5.2575,5.3481,217200.0],["2002-09-24",5.3481,5.3503,5.0276,5.0343,259200.0],["2002-09-25",5.0608,5.1934,5.0608,5.1492,557600.0],["2002-09-26",5.1934,5.3835,5.1868,5.3591,474400.0],["2002-09-27",5.3702,5.5249,5.3569,5.4254,746800.0],["2002-09-30",5.3923,5.7459,5.2862,5.6243,491200.0],["2002-10-01",5.6796,5.768,5.5404,5.7481,616400.0],["2002-10-02",5.7481,6.2078,5.7127,6.0442,1239200.0],["2002-10-03",6.0442,6.0973,5.7614,5.7614,860400.0],["2002-10-04",5.7459,5.8453,5.6597,5.6951,508400.0],["2002-10-07",5.7017,5.7967,5.589,5.6354,178400.0],["2002-10-08",5.6376,5.8122,5.6376,5.7459,651200.0],["2002-10-09",5.7194,6.0,5.7194,5.9006,1097600.0],["2002-10-10",5.8785,6.126,5.8453,6.0995,706000.0],["2002-10-11",6.1216,6.1879,5.9492,5.9492,518800.0],["2002-10-14",5.9669,6.2475,5.9492,6.1989,578400.0],["2002-10-15",6.2542,6.4641,6.2078,6.2984,1109200.0],["2002-10-16",6.2763,6.2873,6.0332,6.1857,372000.0],["2002-10-17",6.1658,6.21,6.0774,6.1768,543200.0],["2002-10-18",6.1768,6.1768,6.1083,6.1326,332800.0],["2002-10-21",6.1348,6.1348,5.9956,6.1326,562800.0],["2002-10-22",6.1105,6.1326,5.9912,6.0796,281200.0],["2002-10-23",6.0796,6.1326,6.0332,6.0774,599600.0],["2002-10-24",6.0774,6.0774,5.8564,5.8962,670000.0],["2002-10-25",5.8962,5.9779,5.7923,5.9669,409200.0],["2002-10-28",5.989,6.0221,5.8564,5.863,445200.0],["2002-10-29",5.8453,5.958,5.7304,5.9116,411600.0],["2002-10-30",5.9116,6.1636,5.8564,6.0553,574400.0],["2002-10-31",6.0553,6.1768,6.0111,6.1216,512800.0],["2002-11-01",6.1216,6.2763,6.1105,6.2431,300000.0],["2002-11-04",6.3315,6.3315,5.8564,5.9138,522400.0],["2002-11-05",5.9138,6.0,5.6531,5.7923,1936800.0],["2002-11-06",5.7459,5.7481,5.105,5.284,3100800.0],["2002-11-07",5.2111,5.4696,5.147,5.3989,2554000.0],["2002-11-08",5.41,5.4343,5.3437,5.3724,546800.0],["2002-11-11",5.3923,5.4144,5.2818,5.2818,365600.0],["2002-11-12",5.326,5.4144,5.2354,5.2597,466800.0],["2002-11-13",5.2707,5.273,5.052,5.0608,1041600.0],["2002-11-14",5.0829,5.1271,5.0586,5.105,1111600.0],["2002-11-15",5.116,5.1823,5.0741,5.1315,384400.0],["2002-11-18",5.1381,5.1713,5.0542,5.1625,548000.0],["2002-11-19",5.1602,5.1956,5.063,5.0939,786400.0],["2002-11-20",5.105,5.1934,5.1028,5.1823,888800.0],["2002-11-21",5.1823,5.2044,5.1116,5.1337,358800.0],["2002-11-22",5.1381,5.2818,5.1381,5.2486,400000.0],["2002-11-25",5.2265,5.2376,5.0829,5.2265,513200.0],["2002-11-26",5.1934,5.2332,5.105,5.1315,709200.0],["2002-11-27",5.1492,5.2928,5.1492,5.2928,453200.0],["2002-11-29",5.2928,5.3481,5.2818,5.3039,404000.0],["2002-12-02",5.3017,5.3658,5.3017,5.3503,1510000.0],["2002-12-03",5.3591,5.3835,5.2707,5.3039,1057600.0],["2002-12-04",5.2707,5.4475,5.1801,5.3923,728000.0],["2002-12-05",5.4033,5.5249,5.3812,5.5116,517600.0],["2002-12-06",5.5116,5.6177,5.4144,5.547,639200.0],["2002-12-09",5.5404,5.6685,5.452,5.4807,836800.0],["2002-12-10",5.5249,5.558,5.4453,5.547,353200.0],["2002-12-11",5.5006,5.5006,5.368,5.3923,549600.0],["2002-12-12",5.4144,5.7393,5.4144,5.6685,446800.0],["2002-12-13",5.6464,5.6575,5.4785,5.4917,359600.0],["2002-12-16",5.5249,5.558,5.3923,5.558,996000.0],["2002-12-17",5.558,5.558,5.4696,5.5249,368000.0],["2002-12-18",5.4807,5.4829,5.2928,5.3039,522800.0],["2002-12-19",5.2818,5.4674,5.2597,5.3835,618800.0],["2002-12-20",5.3923,5.5006,5.2818,5.4741,2024400.0],["2002-12-23",5.4718,5.5359,5.4343,5.5227,429200.0],["2002-12-24",5.547,5.5625,5.4719,5.505,243200.0],["2002-12-26",5.505,5.505,5.3923,5.4431,316400.0],["2002-12-27",5.4475,5.4475,5.2509,5.2509,614800.0],["2002-12-30",5.2597,5.2818,5.2155,5.2818,553600.0],["2002-12-31",5.2818,5.4807,5.2332,5.4674,541600.0],["2003-01-02",5.4807,5.5779,5.3967,5.5094,459600.0],["2003-01-03",5.5138,5.5381,5.4586,5.4696,257600.0],["2003-01-06",5.4365,5.5602,5.4033,5.4343,391600.0],["2003-01-07",5.4365,5.4365,5.1735,5.2486,649600.0],["2003-01-08",5.2509,5.2685,5.147,5.1602,317200.0],["2003-01-09",5.105,5.2265,5.0564,5.1138,1098000.0],["2003-01-10",5.116,5.1205,4.9503,4.9834,1159600.0],["2003-01-13",5.0055,5.0144,4.9172,5.0055,605600.0],["2003-01-14",5.0166,5.0166,4.9613,4.9923,652800.0],["2003-01-15",5.0166,5.1227,4.9945,5.1227,395200.0],["2003-01-16",5.105,5.1934,5.0829,5.1934,318800.0],["2003-01-17",5.1713,5.1713,5.021,5.0718,411600.0],["2003-01-21",5.0741,5.0741,4.9525,4.9724,632000.0],["2003-01-22",4.9171,5.0962,4.8398,5.0453,1083200.0],["2003-01-23",5.0608,5.2,5.0276,5.1713,308800.0],["2003-01-24",5.1735,5.1735,5.0387,5.0497,189200.0],["2003-01-27",5.0497,5.0497,4.9481,4.9614,342800.0],["2003-01-28",4.9503,5.0542,4.9503,4.9834,371600.0],["2003-01-29",4.9614,5.1183,4.8752,5.0608,252400.0],["2003-01-30",5.105,5.2155,5.0387,5.0387,318400.0],["2003-01-31",5.0497,5.1249,4.9724,5.116,321600.0],["2003-02-03",5.105,5.2288,5.105,5.1492,326400.0],["2003-02-04",5.1713,5.3702,5.1647,5.3481,486000.0],["2003-02-05",5.3481,5.4254,5.3194,5.337,238800.0],["2003-02-06",5.3415,5.4475,5.2928,5.3923,255600.0],["2003-02-07",5.3812,5.4365,5.2486,5.2486,309600.0],["2003-02-10",5.2376,5.3812,5.2376,5.3591,251200.0],["2003-02-11",5.3702,5.3768,5.337,5.3614,458400.0],["2003-02-12",5.3702,5.4033,5.2044,5.2044,322000.0],["2003-02-13",5.1492,5.1735,5.063,5.116,352400.0],["2003-02-14",5.116,5.1381,5.0188,5.0939,366800.0],["2003-02-18",5.0608,5.116,5.0542,5.105,400800.0],["2003-02-19",5.105,5.116,4.9481,5.0188,517600.0],["2003-02-20",4.9061,4.9834,4.8707,4.9105,1135600.0],["2003-02-21",4.9282,5.1271,4.9282,5.0807,475200.0],["2003-02-24",5.0829,5.1713,5.0431,5.1381,788000.0],["2003-02-25",5.1602,5.2376,5.063,5.1271,816000.0],["2003-02-26",5.1271,5.1602,5.0829,5.1492,799200.0],["2003-02-27",5.1713,5.2089,5.1094,5.1381,397200.0],["2003-02-28",5.1492,5.1602,5.0188,5.105,390000.0],["2003-03-03",5.1271,5.1271,4.9901,5.0939,568400.0],["2003-03-04",5.0962,5.1183,4.9393,5.0387,350800.0],["2003-03-05",5.0166,5.0387,4.9282,4.9282,411600.0],["2003-03-06",4.9282,5.0939,4.9282,5.0608,402800.0],["2003-03-07",5.0166,5.0652,4.8973,4.9061,640800.0],["2003-03-10",4.8951,4.9945,4.7625,4.7956,582000.0],["2003-03-11",4.7956,4.8067,4.6431,4.6741,683600.0],["2003-03-12",4.652,4.6674,4.5658,4.5812,524000.0],["2003-03-13",4.6188,4.705,4.6188,4.705,360400.0],["2003-03-14",4.6962,4.6962,4.6188,4.6409,550000.0],["2003-03-17",4.6851,4.7558,4.5967,4.7448,583200.0],["2003-03-18",4.7448,4.8509,4.663,4.8354,936400.0],["2003-03-19",4.8619,4.873,4.7779,4.7956,324800.0],["2003-03-20",4.7735,4.8288,4.7293,4.7448,346000.0],["2003-03-21",4.7514,4.8067,4.6696,4.6962,602000.0],["2003-03-24",4.6962,4.7337,4.6188,4.6586,346400.0],["2003-03-25",4.6741,4.9923,4.6741,4.8177,704000.0],["2003-03-26",4.8177,4.8619,4.7183,4.7183,490000.0],["2003-03-27",4.6962,4.9039,4.6962,4.8619,359200.0],["2003-03-28",4.9172,4.9304,4.8619,4.884,353200.0],["2003-03-31",4.8619,4.8928,4.7514,4.8288,407200.0],["2003-04-01",4.8177,4.9061,4.7492,4.8752,338000.0],["2003-04-02",4.8752,4.8752,4.7846,4.8177,409600.0],["2003-04-03",4.8177,4.8243,4.7625,4.7647,354400.0],["2003-04-04",4.7404,4.8442,4.7404,4.7956,266000.0],["2003-04-07",4.8067,4.8398,4.7249,4.7293,364400.0],["2003-04-08",4.7514,4.8221,4.7072,4.7956,423200.0],["2003-04-09",4.8067,4.873,4.7647,4.7846,292400.0],["2003-04-10",4.8177,4.8862,4.8067,4.8641,289600.0],["2003-04-11",4.8641,4.873,4.7669,4.7823,430000.0],["2003-04-14",4.7823,4.8265,4.7602,4.8177,538000.0],["2003-04-15",4.8398,4.8619,4.7138,4.7735,684000.0],["2003-04-16",4.8067,4.842,4.7404,4.7757,423200.0],["2003-04-17",4.7978,4.9393,4.7514,4.8332,476000.0],["2003-04-21",4.7956,4.884,4.7956,4.884,308800.0],["2003-04-22",4.884,4.9945,4.8619,4.9724,546400.0],["2003-04-23",4.9834,5.1381,4.9503,5.0166,276400.0],["2003-04-24",5.0055,5.0564,4.9834,4.9834,189200.0],["2003-04-25",5.0055,5.0387,4.9857,4.9857,191600.0],["2003-04-28",5.0056,5.0917,4.9238,4.926,189600.0],["2003-04-29",4.884,4.884,4.8089,4.8619,314800.0],["2003-04-30",4.8398,5.0586,4.8398,4.9857,225600.0],["2003-05-01",4.9945,5.0343,4.9172,4.9172,161600.0],["2003-05-02",4.9172,5.116,4.9172,4.9834,397600.0],["2003-05-05",5.0166,5.1271,4.9724,5.0962,330000.0],["2003-05-06",5.0962,5.105,5.0055,5.0939,409600.0],["2003-05-07",5.116,5.7216,5.0939,5.6243,2176400.0],["2003-05-08",5.6243,5.8895,5.5647,5.6685,1765600.0],["2003-05-09",5.6707,5.8299,5.6707,5.7879,594800.0],["2003-05-12",5.7879,5.9006,5.7238,5.8564,760800.0],["2003-05-13",5.8564,5.8895,5.8122,5.852,412400.0],["2003-05-14",5.8674,6.0221,5.8586,5.9912,716800.0],["2003-05-15",6.0,6.0752,5.9448,6.0221,265200.0],["2003-05-16",5.9669,5.9691,5.768,5.7901,1018800.0],["2003-05-19",5.8011,5.9249,5.7569,5.8564,660400.0],["2003-05-20",5.8652,5.9006,5.8056,5.8564,322400.0],["2003-05-21",5.8453,6.0553,5.7901,6.0398,401200.0],["2003-05-22",6.0221,6.0442,5.9492,5.9514,311600.0],["2003-05-23",5.9558,6.0509,5.9558,6.0332,344000.0],["2003-05-27",6.0221,6.1393,6.0111,6.1304,228400.0],["2003-05-28",6.1304,6.1304,5.989,5.989,314000.0],["2003-05-29",6.0111,6.0111,5.8674,6.0044,582400.0],["2003-05-30",6.0044,6.1039,6.0044,6.0663,246800.0],["2003-06-02",6.0663,6.2542,6.0663,6.1658,329600.0],["2003-06-03",6.168,6.1879,6.0774,6.1879,376800.0],["2003-06-04",6.1658,6.21,6.1481,6.1879,414000.0],["2003-06-05",6.1879,6.2078,6.0928,6.2056,853200.0],["2003-06-06",6.2542,6.2984,6.1105,6.1879,600400.0],["2003-06-09",6.1879,6.2453,6.1326,6.1879,820800.0],["2003-06-10",6.1658,6.1768,6.0067,6.0221,970800.0],["2003-06-11",6.031,6.2453,6.0022,6.2453,688800.0],["2003-06-12",6.2321,6.2652,6.1105,6.168,335600.0],["2003-06-13",6.1702,6.1702,6.0133,6.0575,296400.0],["2003-06-16",6.0442,6.0442,5.7149,6.0243,856400.0],["2003-06-17",6.0553,6.0884,5.9116,5.9669,544800.0],["2003-06-18",5.9669,5.9669,5.8652,5.9337,394400.0],["2003-06-19",5.9337,5.9337,5.821,5.8498,413600.0],["2003-06-20",5.8564,5.8807,5.6133,5.7901,1176800.0],["2003-06-23",5.7459,5.7459,5.5381,5.6221,555200.0],["2003-06-24",5.6906,5.7326,5.6022,5.6022,597600.0],["2003-06-25",5.6354,5.673,5.5536,5.5912,668000.0],["2003-06-26",5.6133,5.6597,5.558,5.5779,806000.0],["2003-06-27",5.547,5.6906,5.547,5.5978,586000.0],["2003-06-30",5.6111,5.6597,5.558,5.6464,750800.0],["2003-07-01",5.6133,5.7017,5.5381,5.7017,490000.0],["2003-07-02",5.7017,5.768,5.6575,5.768,907200.0],["2003-07-03",5.7393,5.9647,5.7393,5.8453,618800.0],["2003-07-07",5.8453,5.8895,5.6884,5.7459,1150800.0],["2003-07-08",5.7569,5.821,5.7105,5.768,448400.0],["2003-07-09",5.7901,5.8343,5.7702,5.8188,595600.0],["2003-07-10",5.8343,5.8475,5.6685,5.6685,444800.0],["2003-07-11",5.6906,5.7901,5.6906,5.7348,256000.0],["2003-07-14",5.7348,5.7393,5.5536,5.6133,500800.0],["2003-07-15",5.6133,5.6133,5.5072,5.5161,349200.0],["2003-07-16",5.516,5.5249,5.4431,5.4807,260800.0],["2003-07-17",5.4829,5.5249,5.4365,5.4365,514000.0],["2003-07-18",5.4696,5.6265,5.4542,5.6177,510800.0],["2003-07-21",5.6354,5.6619,5.4719,5.547,382400.0],["2003-07-22",5.5691,5.5912,5.4188,5.5404,396800.0],["2003-07-23",5.5448,5.5691,5.3481,5.3879,331200.0],["2003-07-24",5.4033,5.4343,5.3282,5.337,325200.0],["2003-07-25",5.3393,5.3835,5.2221,5.3149,458400.0],["2003-07-28",5.3083,5.6133,5.2619,5.6,628400.0],["2003-07-29",5.6354,5.8343,5.5934,5.6,1171200.0],["2003-07-30",5.6,5.6265,5.4962,5.5713,573200.0],["2003-07-31",5.5912,5.7459,5.5514,5.6354,447200.0],["2003-08-01",5.6133,5.6464,5.4917,5.6,407200.0],["2003-08-04",5.6022,5.6022,5.4409,5.558,232400.0],["2003-08-05",5.558,5.5669,5.4564,5.4586,259600.0],["2003-08-06",5.4475,5.5846,5.4254,5.5514,261600.0],["2003-08-07",5.5536,5.6177,5.4696,5.547,514800.0],["2003-08-08",5.5912,5.7945,5.5912,5.7636,396400.0],["2003-08-11",5.7658,5.8741,5.7348,5.8232,352000.0],["2003-08-12",5.7238,5.7238,5.4829,5.5359,1453200.0],["2003-08-13",5.547,5.673,5.4873,5.6575,635200.0],["2003-08-14",5.6796,5.7017,5.4807,5.5359,541200.0],["2003-08-15",5.5448,5.5801,5.5249,5.5404,194800.0],["2003-08-18",5.558,5.6354,5.5381,5.5735,311600.0],["2003-08-19",5.6022,5.6354,5.5227,5.6177,248800.0],["2003-08-20",5.5912,5.6133,5.5249,5.5691,442800.0],["2003-08-21",5.5912,5.6354,5.5536,5.6354,301200.0],["2003-08-22",5.6575,5.6575,5.3857,5.4343,796400.0],["2003-08-25",5.4475,5.4962,5.3812,5.4431,220000.0],["2003-08-26",5.4144,5.4144,5.2155,5.368,550400.0],["2003-08-27",5.3481,5.5072,5.3194,5.4365,589200.0],["2003-08-28",5.3481,5.4895,5.2597,5.4586,634400.0],["2003-08-29",5.4365,5.4542,5.3614,5.4321,255200.0],["2003-09-02",5.4321,5.4564,5.3481,5.4365,907600.0],["2003-09-03",5.4254,5.4895,5.4033,5.4254,1108000.0],["2003-09-04",5.4277,5.5359,5.3658,5.4122,477600.0],["2003-09-05",5.3923,5.4078,5.1823,5.3149,1353600.0],["2003-09-08",5.3039,5.3658,5.2597,5.337,987200.0],["2003-09-09",5.337,5.3437,5.2155,5.2155,436000.0],["2003-09-10",5.2155,5.2155,5.0608,5.0829,717200.0],["2003-09-11",5.0851,5.2332,5.0829,5.1713,1278400.0],["2003-09-12",5.1713,5.1713,5.0851,5.105,554800.0],["2003-09-15",5.0939,5.1602,5.063,5.1006,786800.0],["2003-09-16",5.116,5.2376,5.0829,5.1978,1193600.0],["2003-09-17",5.1713,5.1868,5.0829,5.0984,657600.0],["2003-09-18",5.0939,5.105,5.0144,5.0939,510000.0],["2003-09-19",5.0939,5.1757,5.0917,5.1514,524400.0],["2003-09-22",5.1381,5.1934,5.1094,5.1271,405600.0],["2003-09-23",5.105,5.1625,5.0829,5.1293,324000.0],["2003-09-24",5.1846,5.3415,5.1846,5.3415,697600.0],["2003-09-25",5.326,5.3304,5.052,5.0873,621200.0],["2003-09-26",5.0873,5.1006,4.9393,4.9393,432400.0],["2003-09-29",4.9503,5.0741,4.9503,5.0608,457600.0],["2003-09-30",5.0608,5.2354,5.0166,5.1978,1297200.0],["2003-10-01",5.2376,5.337,5.2155,5.3326,746800.0],["2003-10-02",5.3039,5.368,5.2442,5.3348,347600.0],["2003-10-03",5.3481,5.4807,5.3039,5.4674,556800.0],["2003-10-06",5.5028,5.5249,5.4608,5.4741,510000.0],["2003-10-07",5.4917,5.5116,5.4144,5.4674,280400.0],["2003-10-08",5.4475,5.4917,5.3194,5.3481,324000.0],["2003-10-09",5.3481,5.4122,5.273,5.3481,275600.0],["2003-10-10",5.337,5.3658,5.2884,5.3282,287200.0],["2003-10-13",5.3481,5.4475,5.337,5.4033,184000.0],["2003-10-14",5.3702,5.3945,5.326,5.3945,271600.0],["2003-10-15",5.3945,5.3945,5.2221,5.2597,510800.0],["2003-10-16",5.2265,5.3437,5.2155,5.2707,294000.0],["2003-10-17",5.2486,5.2707,5.2022,5.2155,320800.0],["2003-10-20",5.1823,5.2553,5.1713,5.1713,150400.0],["2003-10-21",5.1492,5.3658,5.1492,5.326,393600.0],["2003-10-22",5.326,5.3459,5.1183,5.1183,314800.0],["2003-10-23",5.0939,5.1823,5.063,5.0984,294000.0],["2003-10-24",5.0718,5.0829,5.0078,5.0166,262800.0],["2003-10-27",5.0276,5.2,5.0276,5.0718,388400.0],["2003-10-28",5.0718,5.1492,5.0166,5.1492,437600.0],["2003-10-29",5.1492,5.2486,5.1426,5.1823,312400.0],["2003-10-30",5.2265,5.2288,5.0453,5.1404,295600.0],["2003-10-31",5.1404,5.1713,5.0939,5.0962,367600.0],["2003-11-03",5.116,5.242,5.105,5.158,506400.0],["2003-11-04",5.1934,5.2818,5.1116,5.1912,367200.0],["2003-11-05",5.2155,5.3614,5.1602,5.3127,430800.0],["2003-11-06",5.3591,5.3591,5.242,5.3061,212400.0],["2003-11-07",5.337,5.4696,5.2928,5.4254,680800.0],["2003-11-10",5.4807,5.4807,5.3105,5.3105,425600.0],["2003-11-11",5.3105,5.3127,4.8067,5.0188,2758000.0],["2003-11-12",4.9945,5.0497,4.9945,5.0497,668400.0],["2003-11-13",5.0497,5.0741,4.9989,5.0387,590400.0],["2003-11-14",5.0387,5.063,4.9503,4.9945,817600.0],["2003-11-17",4.9945,4.9945,4.8619,4.9061,472400.0],["2003-11-18",4.9061,4.9149,4.7868,4.7956,461600.0],["2003-11-19",4.7956,4.8995,4.7735,4.8376,458400.0],["2003-11-20",4.8619,4.9172,4.8111,4.8884,690400.0],["2003-11-21",4.9061,4.9282,4.8553,4.8619,375200.0],["2003-11-24",4.8288,4.8597,4.7249,4.8288,728800.0],["2003-11-25",4.8133,4.8928,4.7823,4.8509,555600.0],["2003-11-26",4.8221,4.8509,4.7912,4.8044,501200.0],["2003-11-28",4.8067,4.8575,4.7912,4.8288,178800.0],["2003-12-01",4.873,5.0321,4.873,4.9503,2254000.0],["2003-12-02",4.9834,5.1691,4.9746,5.1426,1246000.0],["2003-12-03",5.1713,5.4696,5.1691,5.326,1821200.0],["2003-12-04",5.3149,5.5757,5.3039,5.4365,1215200.0],["2003-12-05",5.4365,5.5691,5.4122,5.5691,707600.0],["2003-12-08",5.5669,5.5691,5.4321,5.5249,1121200.0],["2003-12-09",5.5249,5.5249,5.3989,5.4365,541600.0],["2003-12-10",5.4144,5.4321,5.2486,5.3503,915600.0],["2003-12-11",5.326,5.3636,5.3039,5.3393,1352000.0],["2003-12-12",5.3835,5.5912,5.3702,5.5912,891200.0],["2003-12-15",5.6354,5.6928,5.4387,5.4917,774800.0],["2003-12-16",5.3591,5.5625,5.3238,5.5138,791600.0],["2003-12-17",5.558,5.558,5.3348,5.4365,665200.0],["2003-12-18",5.4365,5.8409,5.4254,5.8144,715600.0],["2003-12-19",5.9116,6.031,5.8431,5.9006,1818400.0],["2003-12-22",5.8564,5.8851,5.8011,5.8829,1175600.0],["2003-12-23",5.9006,5.9205,5.8365,5.9161,633600.0],["2003-12-24",5.9227,5.9801,5.9028,5.947,369600.0],["2003-12-26",5.989,6.0464,5.9426,5.9691,296400.0],["2003-12-29",6.0111,6.1768,6.0111,6.1768,659200.0],["2003-12-30",6.1768,6.2917,6.1326,6.2232,988800.0],["2003-12-31",6.2232,6.2232,6.1216,6.1879,1383600.0],["2004-01-02",6.1901,6.2498,6.1194,6.1194,564400.0],["2004-01-05",6.1437,6.347,6.1437,6.3205,945600.0],["2004-01-06",6.3227,6.4022,6.2475,6.3205,990400.0],["2004-01-07",6.3536,6.4177,6.3205,6.4111,1113200.0],["2004-01-08",6.4111,6.4774,6.2984,6.3978,1186800.0],["2004-01-09",6.3978,6.5172,6.3536,6.4089,714400.0],["2004-01-12",6.4089,6.4199,6.3536,6.4199,1149200.0],["2004-01-13",6.4199,6.652,6.3824,6.652,1346800.0],["2004-01-14",6.6188,6.621,6.4067,6.4111,1563200.0],["2004-01-15",6.442,6.442,6.3647,6.3868,1505200.0],["2004-01-16",6.3978,6.431,6.3735,6.4221,754000.0],["2004-01-20",6.4641,6.5614,6.4089,6.5525,473200.0],["2004-01-21",6.5525,6.6299,6.473,6.5525,426800.0],["2004-01-22",6.5636,6.579,6.5061,6.5326,1060400.0],["2004-01-23",6.5746,6.8288,6.5746,6.8221,1499200.0],["2004-01-26",6.8199,6.9945,6.7603,6.9945,1400800.0],["2004-01-27",7.01,7.1271,7.0056,7.094,1094400.0],["2004-01-28",7.0719,7.0719,6.9415,6.9569,982800.0],["2004-01-29",7.0011,7.0144,6.8619,6.9614,1745200.0],["2004-01-30",6.9614,6.9614,6.842,6.884,1024400.0],["2004-02-02",6.9061,6.9945,6.8398,6.9326,427200.0],["2004-02-03",6.8951,6.9326,6.8111,6.8288,804000.0],["2004-02-04",6.7956,6.8619,6.7337,6.7625,1075200.0],["2004-02-05",6.7735,6.831,6.7138,6.7713,792400.0],["2004-02-06",6.7625,6.7625,6.6542,6.6851,953200.0],["2004-02-09",6.652,6.7956,6.6409,6.7404,1308000.0],["2004-02-10",6.7514,6.9724,6.7426,6.9724,1266800.0],["2004-02-11",6.9393,6.9835,6.8509,6.9658,1369200.0],["2004-02-12",6.9658,7.1558,6.9614,7.1492,818400.0],["2004-02-13",7.147,7.1713,7.0365,7.0719,506800.0],["2004-02-17",7.0719,7.2818,7.0719,7.1603,461200.0],["2004-02-18",7.1382,7.158,7.0608,7.0829,454800.0],["2004-02-19",6.8509,7.021,6.8067,6.9503,1036000.0],["2004-02-20",7.1824,7.2487,7.0277,7.1824,1174800.0],["2004-02-23",7.1824,7.2685,7.147,7.1824,863200.0],["2004-02-24",7.2045,7.2818,7.1293,7.1359,791200.0],["2004-02-25",7.1492,7.4696,7.1359,7.4475,843200.0],["2004-02-26",7.4476,7.6442,7.4144,7.5912,762400.0],["2004-02-27",7.5691,7.6221,7.5271,7.5536,557600.0],["2004-03-01",7.5514,7.7348,7.5161,7.6906,477200.0],["2004-03-02",7.6906,7.6906,7.5912,7.5912,506400.0],["2004-03-03",7.5801,7.8387,7.4652,7.8056,761600.0],["2004-03-04",7.8674,7.9912,7.7923,7.958,746000.0],["2004-03-05",7.9558,8.031,7.9183,7.9448,622400.0],["2004-03-08",7.9558,8.0067,7.8785,7.9603,594800.0],["2004-03-09",7.9558,8.031,7.9558,8.0266,930800.0],["2004-03-10",8.0,8.0,7.5094,7.6,1453200.0],["2004-03-11",7.6,7.6,7.3282,7.3371,930400.0],["2004-03-12",7.3923,7.6354,7.2818,7.5868,1240400.0],["2004-03-15",7.558,7.6022,7.4917,7.494,394000.0],["2004-03-16",7.5028,7.5249,7.3702,7.4365,348000.0],["2004-03-17",6.6299,7.2597,6.4752,7.0873,6381200.0],["2004-03-18",7.0873,7.1227,6.9061,6.9945,1110400.0],["2004-03-19",7.0387,7.0542,6.8951,6.8951,1335600.0],["2004-03-22",6.8973,6.9061,6.7404,6.8089,1632800.0],["2004-03-23",6.8089,6.8177,6.6829,6.7404,1511600.0],["2004-03-24",6.7183,6.7359,6.4995,6.5194,1199600.0],["2004-03-25",6.5083,6.5194,6.4597,6.4973,649600.0],["2004-03-26",6.4752,6.5194,6.3647,6.431,1128400.0],["2004-03-29",6.4862,6.5216,6.3713,6.4089,1101200.0],["2004-03-30",6.4089,6.5967,6.3934,6.5879,1373200.0],["2004-03-31",6.5857,6.7558,6.5857,6.7293,1087600.0],["2004-04-01",6.7293,6.7912,6.5194,6.5459,765200.0],["2004-04-02",6.5901,6.7603,6.579,6.7492,868800.0],["2004-04-05",6.7934,6.8089,6.5967,6.6674,944400.0],["2004-04-06",6.6674,6.7315,6.6453,6.6741,974000.0],["2004-04-07",6.6741,6.6741,6.5547,6.6188,710000.0],["2004-04-08",6.6343,6.7603,6.6343,6.6851,706400.0],["2004-04-12",6.6851,6.7868,6.6851,6.7271,527600.0],["2004-04-13",6.7271,6.7603,6.6962,6.7404,977600.0],["2004-04-14",6.7183,6.7293,6.6741,6.7138,664000.0],["2004-04-15",6.7293,6.8288,6.7293,6.7824,748800.0],["2004-04-16",6.7846,6.8641,6.747,6.8553,502000.0],["2004-04-19",6.873,6.9614,6.789,6.8221,564000.0],["2004-04-20",6.8509,6.9017,6.6056,6.6122,319600.0],["2004-04-21",6.5857,6.6277,6.5437,6.6078,493200.0],["2004-04-22",6.6409,6.9437,6.6409,6.8376,744400.0],["2004-04-23",6.8509,6.873,6.7094,6.7404,388000.0],["2004-04-26",6.7625,6.8818,6.7603,6.8133,412000.0],["2004-04-27",6.7846,6.9105,6.7757,6.842,666400.0],["2004-04-28",6.8067,6.8067,6.6056,6.6188,393600.0],["2004-04-29",6.5415,6.6277,6.3426,6.4111,574800.0],["2004-04-30",6.4199,6.4973,6.1879,6.1879,975600.0],["2004-05-03",6.2763,6.5393,6.263,6.431,1166400.0],["2004-05-04",6.4332,7.2708,6.4332,6.9945,1934400.0],["2004-05-05",6.9105,6.9105,6.6299,6.7072,1109600.0],["2004-05-06",6.7072,6.7735,6.6078,6.6409,561600.0],["2004-05-07",6.6299,6.7072,6.5393,6.5393,769200.0],["2004-05-10",6.5393,6.5393,6.1768,6.2674,920400.0],["2004-05-11",6.2895,6.5172,6.2895,6.3912,664000.0],["2004-05-12",6.3868,6.4862,6.2542,6.484,597600.0],["2004-05-13",6.484,6.5746,6.4442,6.4464,460800.0],["2004-05-14",6.4464,6.6608,6.442,6.4707,394400.0],["2004-05-17",6.442,6.6453,6.4089,6.621,590800.0],["2004-05-18",6.621,6.621,6.4199,6.5415,558400.0],["2004-05-19",6.5415,6.6674,6.4752,6.6586,1200000.0],["2004-05-20",6.6586,6.7514,6.6299,6.6652,1090000.0],["2004-05-21",6.6741,6.6962,6.4685,6.6232,667200.0],["2004-05-24",6.6078,6.8442,6.5967,6.8288,874800.0],["2004-05-25",6.8442,7.105,6.7956,7.105,754800.0],["2004-05-26",7.0719,7.1249,6.9591,7.0254,800400.0],["2004-05-27",7.0475,7.0475,6.7293,6.9614,1087600.0],["2004-05-28",6.968,7.1315,6.968,6.9857,598000.0],["2004-06-01",7.0122,7.1801,7.0122,7.0719,1439600.0],["2004-06-02",7.0277,7.1359,6.968,7.1271,677200.0],["2004-06-03",7.1161,7.1713,6.7514,6.7514,946800.0],["2004-06-04",6.8067,6.9812,6.7271,6.9525,655200.0],["2004-06-07",6.9945,7.0365,6.9172,6.9835,540000.0],["2004-06-08",7.0166,7.0785,6.9835,7.0277,395200.0],["2004-06-09",7.0277,7.0277,6.8464,6.884,514000.0],["2004-06-10",6.7846,7.0895,6.7846,6.9194,585600.0],["2004-06-14",6.652,6.9304,6.6431,6.8177,803200.0],["2004-06-15",6.8177,7.1801,6.8177,7.0498,809600.0],["2004-06-16",7.0719,7.3901,7.0719,7.379,866000.0],["2004-06-17",7.3923,7.5647,7.2509,7.4586,969200.0],["2004-06-18",7.4586,7.4697,7.3393,7.4697,709200.0],["2004-06-21",7.4807,7.4807,7.3592,7.3967,324400.0],["2004-06-22",7.3592,7.4365,7.3172,7.4365,464400.0],["2004-06-23",7.4255,7.5448,7.3547,7.5448,366800.0],["2004-06-24",7.547,7.5846,7.3835,7.4144,287600.0],["2004-06-25",7.4255,7.4895,7.3238,7.3614,1027600.0],["2004-06-28",7.3813,7.3813,7.105,7.1426,1057200.0],["2004-06-29",7.1426,7.3569,7.1404,7.2376,902800.0],["2004-06-30",7.2708,7.5801,7.2022,7.5691,936000.0],["2004-07-01",7.6243,7.6575,7.5625,7.5956,546800.0],["2004-07-02",7.6022,7.6243,7.558,7.5801,408800.0],["2004-07-06",7.5801,7.7017,7.5801,7.6464,827200.0],["2004-07-07",7.6464,7.7083,7.6243,7.673,346800.0],["2004-07-08",7.6685,7.779,7.6685,7.6951,999600.0],["2004-07-09",7.6752,7.7326,7.5846,7.6487,630400.0],["2004-07-12",7.6575,7.7348,7.6354,7.6796,417200.0],["2004-07-13",7.6464,7.6464,7.4697,7.5139,426800.0],["2004-07-14",7.4696,7.5779,7.4564,7.5006,921200.0],["2004-07-15",7.5138,7.7348,7.4586,7.5912,715200.0],["2004-07-16",7.6133,7.7017,7.5912,7.6398,471200.0],["2004-07-19",7.6464,7.6487,7.5116,7.5603,340800.0],["2004-07-20",7.5625,7.5978,7.4652,7.558,346000.0],["2004-07-21",7.5801,7.7017,7.3194,7.3216,501200.0],["2004-07-22",7.2929,7.4696,7.2597,7.3525,652800.0],["2004-07-23",7.3525,7.41,7.273,7.2929,276800.0],["2004-07-26",7.2597,7.3702,7.0608,7.1205,378800.0],["2004-07-27",7.094,7.3547,7.0741,7.315,354400.0],["2004-07-28",7.3039,7.4829,7.2221,7.3658,430400.0],["2004-07-29",7.3813,7.5735,7.3304,7.5139,484800.0],["2004-07-30",7.5161,7.5757,7.3083,7.3083,409600.0],["2004-08-02",7.3371,7.5492,7.1912,7.4807,583200.0],["2004-08-03",7.4586,7.6022,7.452,7.5028,314800.0],["2004-08-04",7.5138,7.5183,7.3592,7.452,670400.0],["2004-08-05",7.4255,7.4542,7.1382,7.1713,1044800.0],["2004-08-06",7.1713,7.1713,6.9393,6.9614,837600.0],["2004-08-09",6.9614,7.0277,6.9393,6.9525,532800.0],["2004-08-10",6.9525,7.052,6.9371,6.9945,424400.0],["2004-08-11",6.9835,7.063,6.9326,7.0431,666000.0],["2004-08-12",7.0387,7.0431,6.6807,6.7006,980000.0],["2004-08-13",6.7227,6.7934,6.6453,6.6962,1145600.0],["2004-08-16",6.7072,6.7801,6.6387,6.7183,919200.0],["2004-08-17",6.7183,6.7183,6.4973,6.6078,915200.0],["2004-08-18",6.6078,6.7934,6.6056,6.7934,1450400.0],["2004-08-19",6.8089,6.8951,6.7205,6.7625,829200.0],["2004-08-20",6.8906,7.0984,6.8796,7.0232,1421200.0],["2004-08-23",7.0232,7.0387,6.8376,6.873,659600.0],["2004-08-24",6.8509,6.8597,6.8177,6.8509,744800.0],["2004-08-25",6.8398,6.9282,6.8332,6.8951,540400.0],["2004-08-26",6.8973,6.9636,6.8464,6.9194,491600.0],["2004-08-27",6.9194,7.0033,6.884,6.9835,410400.0],["2004-08-30",6.9614,7.0122,6.8597,6.9194,521200.0],["2004-08-31",6.9525,7.0807,6.9525,7.0763,388800.0],["2004-09-01",7.0056,7.2398,6.9857,7.2243,847200.0],["2004-09-02",7.2376,7.2685,7.1647,7.2442,466400.0],["2004-09-03",7.2597,7.3658,7.2243,7.3371,609600.0],["2004-09-07",7.326,7.3481,7.2575,7.3105,446000.0],["2004-09-08",7.315,7.3371,7.284,7.2929,358000.0],["2004-09-09",7.3061,7.4962,7.2862,7.4741,589600.0],["2004-09-10",7.4586,7.5028,7.379,7.4895,721600.0],["2004-09-13",7.5359,7.6,7.5072,7.5647,738800.0],["2004-09-14",7.6022,7.6708,7.5028,7.642,1140400.0],["2004-09-15",7.6575,7.8299,7.6133,7.7813,1520000.0],["2004-09-16",7.7459,7.8122,7.558,7.6155,1668800.0],["2004-09-17",7.6796,7.7083,7.6221,7.7017,602000.0],["2004-09-20",7.7017,7.7083,7.6,7.6,592800.0],["2004-09-21",7.6133,7.715,7.5647,7.7127,665600.0],["2004-09-22",7.7127,7.7172,7.6243,7.6575,559200.0],["2004-09-23",7.6796,7.6796,7.5846,7.6619,656400.0],["2004-09-24",7.6464,7.8785,7.6398,7.8674,577600.0],["2004-09-27",7.8697,8.1017,7.8674,8.0332,1217200.0],["2004-09-28",8.0442,8.3293,8.0442,8.2476,1381600.0],["2004-09-29",8.1989,8.21,8.0995,8.1547,800800.0],["2004-09-30",8.1547,8.2144,8.1282,8.1415,458400.0],["2004-10-01",8.3978,8.5857,8.2321,8.568,1249600.0],["2004-10-04",8.6188,8.6321,8.2873,8.3139,1555200.0],["2004-10-05",8.3536,8.3757,8.252,8.2652,1232800.0],["2004-10-06",8.2873,8.5967,8.2873,8.5746,1753600.0],["2004-10-07",8.5857,8.5967,8.347,8.3581,767200.0],["2004-10-08",8.3625,8.4531,8.3249,8.3669,710000.0],["2004-10-11",8.3868,8.3868,7.958,8.0442,1415200.0],["2004-10-12",8.0663,8.1127,7.936,7.9558,465600.0],["2004-10-13",7.9514,7.9514,7.6685,7.7923,1180800.0],["2004-10-14",7.8895,8.115,7.7923,7.9912,671600.0],["2004-10-15",8.0155,8.0973,7.9183,8.0442,505200.0],["2004-10-18",8.0663,8.0663,7.7658,7.7658,633200.0],["2004-10-19",7.779,7.9205,7.7238,7.7923,595600.0],["2004-10-20",7.8232,8.1547,7.8232,8.0509,517600.0],["2004-10-21",8.0774,8.2078,8.0663,8.1459,418000.0],["2004-10-22",8.1547,8.2078,8.0,8.0067,604800.0],["2004-10-25",8.0067,8.1636,7.8962,8.1415,500800.0],["2004-10-26",8.1437,8.2277,8.0376,8.2166,356400.0],["2004-10-27",8.2321,8.294,7.9072,7.9934,846000.0],["2004-10-28",7.9669,8.0442,7.8343,7.9426,1068000.0],["2004-10-29",7.9669,8.0663,7.7967,7.8564,675600.0],["2004-11-01",7.8564,7.8984,7.5713,7.6685,1497200.0],["2004-11-02",7.7017,7.7857,7.5824,7.6929,1085600.0],["2004-11-03",7.7459,8.2321,7.7459,8.1923,1199600.0],["2004-11-04",8.21,8.2652,8.0708,8.1437,1056000.0],["2004-11-05",8.1326,8.1547,8.0774,8.1503,658000.0],["2004-11-08",8.1437,8.1503,7.9227,7.958,995600.0],["2004-11-09",7.9581,8.0,7.9161,7.9404,664000.0],["2004-11-10",7.9404,8.0553,7.894,8.0111,707200.0],["2004-11-11",8.0221,8.0243,7.8895,7.9757,416000.0],["2004-11-12",7.9978,8.0221,7.9558,8.0,660800.0],["2004-11-15",7.989,7.989,7.7746,7.9006,1064400.0],["2004-11-16",7.9227,8.0111,7.8962,7.9072,584000.0],["2004-11-17",7.9183,8.2056,7.9139,8.2034,1037200.0],["2004-11-18",8.2321,8.3183,8.1901,8.2873,719200.0],["2004-11-19",8.3094,8.3802,8.2365,8.2851,738800.0],["2004-11-22",8.2984,8.3868,8.2122,8.3713,773200.0],["2004-11-23",8.3536,8.4973,8.3404,8.4619,933600.0],["2004-11-24",8.4597,8.5415,8.2763,8.4929,530800.0],["2004-11-26",8.4752,8.5614,8.4752,8.5127,292400.0],["2004-11-29",8.5194,8.5547,8.3779,8.5304,554400.0],["2004-11-30",8.5415,8.5636,8.4862,8.4862,473200.0],["2004-12-01",8.4906,8.4906,8.1304,8.1326,1938000.0],["2004-12-02",8.1547,8.1547,7.7238,7.7813,1791600.0],["2004-12-03",7.7813,7.9625,7.768,7.8962,812800.0],["2004-12-06",7.9337,8.031,7.8542,8.0221,957600.0],["2004-12-07",8.0663,8.0752,7.7282,7.7768,1491200.0],["2004-12-08",7.7768,7.9426,7.6796,7.9028,1264800.0],["2004-12-09",7.9006,8.0067,7.8785,7.9868,589600.0],["2004-12-10",7.9912,8.0597,7.8255,7.9028,563600.0],["2004-12-13",7.9094,7.9956,7.8564,7.9846,465600.0],["2004-12-14",8.0221,8.221,8.0221,8.1658,728000.0],["2004-12-15",8.1658,8.3293,8.0951,8.3205,890800.0],["2004-12-16",8.3315,8.3315,8.1879,8.2387,584400.0],["2004-12-17",8.2387,8.3581,8.1989,8.3536,578800.0],["2004-12-20",8.3536,8.3536,8.1967,8.2652,540800.0],["2004-12-21",8.2984,8.3382,8.2011,8.2851,706400.0],["2004-12-22",8.2984,8.3094,8.1768,8.2542,885200.0],["2004-12-23",8.3094,8.3448,8.2829,8.2984,338800.0],["2004-12-27",8.3205,8.3205,8.1547,8.179,652000.0],["2004-12-28",8.21,8.3315,8.2078,8.3271,410400.0],["2004-12-29",8.3094,8.389,8.2807,8.3404,408800.0],["2004-12-30",8.3426,8.3426,8.1923,8.1945,544800.0],["2004-12-31",8.1945,8.3315,8.1945,8.2476,332800.0],["2005-01-03",8.2476,8.2542,7.9139,7.9315,732400.0],["2005-01-04",7.9315,8.0995,7.9315,7.947,711200.0],["2005-01-05",7.9448,8.0199,7.8895,7.8918,1082800.0],["2005-01-06",7.9205,8.2056,7.9094,8.0685,971600.0],["2005-01-07",8.0995,8.0995,7.7569,7.821,1254800.0],["2005-01-10",7.8453,8.0398,7.8056,7.81,1385600.0],["2005-01-11",7.8034,7.9536,7.7569,7.8962,480400.0],["2005-01-12",7.8763,8.0553,7.8453,8.0332,544000.0],["2005-01-13",8.0332,8.1348,8.0,8.0199,529200.0],["2005-01-14",8.0221,8.1304,7.9072,8.1282,639200.0],["2005-01-18",8.1326,8.3205,8.1326,8.252,522000.0],["2005-01-19",8.252,8.2807,8.1304,8.1547,497600.0],["2005-01-20",8.1105,8.1348,7.947,8.0243,726800.0],["2005-01-21",8.0199,8.2011,8.0067,8.0531,451600.0],["2005-01-24",8.0818,8.1702,8.0553,8.0774,440800.0],["2005-01-25",8.0995,8.1923,8.0332,8.1923,596000.0],["2005-01-26",8.2034,8.2873,8.1415,8.2829,928400.0],["2005-01-27",8.3006,8.3868,8.2785,8.3824,405200.0],["2005-01-28",8.3536,8.3536,8.2078,8.3006,520000.0],["2005-01-31",8.3006,8.4266,8.1813,8.4221,695200.0],["2005-02-01",8.4221,8.5989,8.3846,8.5371,1249200.0],["2005-02-02",8.526,8.61,8.5061,8.61,651200.0],["2005-02-03",8.6078,8.6078,8.3956,8.5525,541200.0],["2005-02-04",8.5415,8.5923,8.4509,8.4973,600000.0],["2005-02-07",8.5194,8.5194,8.2697,8.3293,665600.0],["2005-02-08",8.3536,8.5304,8.3404,8.5083,370400.0],["2005-02-09",8.5083,8.61,8.3978,8.4111,520000.0],["2005-02-10",8.4067,8.7205,8.4067,8.663,1060000.0],["2005-02-11",8.6453,8.7978,8.6277,8.7404,577600.0],["2005-02-14",8.7846,8.7934,8.621,8.6785,366800.0],["2005-02-15",8.6741,8.842,8.663,8.8332,733200.0],["2005-02-16",8.8619,9.1647,8.8288,9.1625,1245600.0],["2005-02-17",9.1382,9.1382,8.8133,8.8155,652800.0],["2005-02-18",8.8199,9.0166,8.8177,9.0034,645600.0],["2005-02-22",8.9459,8.9459,8.7625,8.8398,1662800.0],["2005-02-23",8.8398,8.9503,8.8244,8.9083,818800.0],["2005-02-24",8.873,8.9061,8.6962,8.873,831600.0],["2005-02-25",8.8509,8.9128,8.7691,8.8,1369200.0],["2005-02-28",8.8067,8.8951,8.5569,8.8177,928400.0],["2005-03-01",8.7846,8.7868,8.515,8.5525,1327600.0],["2005-03-02",8.5746,8.6652,8.5415,8.5989,699600.0],["2005-03-03",8.6409,8.7846,8.6188,8.7404,830800.0],["2005-03-04",8.7514,8.9857,8.6962,8.9592,762000.0],["2005-03-07",8.9724,8.9724,8.7956,8.8509,790000.0],["2005-03-08",8.884,8.968,8.8487,8.9216,753200.0],["2005-03-09",8.9216,8.9216,8.6232,8.6409,582800.0],["2005-03-10",8.652,8.652,8.3581,8.3581,644800.0],["2005-03-11",8.3802,8.6188,8.3669,8.4531,694800.0],["2005-03-14",8.4531,8.5614,8.3757,8.5238,584400.0],["2005-03-15",8.5216,8.5857,8.2321,8.2542,760400.0],["2005-03-16",8.2763,8.4089,8.1724,8.2873,881600.0],["2005-03-17",8.3094,8.4199,8.2321,8.3846,690800.0],["2005-03-18",8.4089,8.4973,8.3227,8.3978,779200.0],["2005-03-21",8.3757,8.4266,8.2741,8.3956,371200.0],["2005-03-22",8.3536,8.5592,8.336,8.3404,852400.0],["2005-03-23",8.3315,8.3315,8.0708,8.0884,602000.0],["2005-03-24",8.1768,8.2321,8.0995,8.1017,699600.0],["2005-03-28",8.1459,8.2476,8.1348,8.1879,696800.0],["2005-03-29",8.2034,8.2277,7.8984,7.9227,714000.0],["2005-03-30",7.9448,8.0641,7.7371,8.0641,647600.0],["2005-03-31",8.1547,8.3978,8.1547,8.2873,823600.0],["2005-04-01",8.3426,8.4641,8.3139,8.4465,764000.0],["2005-04-04",8.4641,8.4929,8.3536,8.4243,868400.0],["2005-04-05",8.4266,8.5371,8.3161,8.3757,499200.0],["2005-04-06",8.3757,8.5083,8.3492,8.4531,604800.0],["2005-04-07",8.4973,8.5923,8.4,8.4398,914400.0],["2005-04-08",8.4199,8.4376,8.2232,8.2343,677200.0],["2005-04-11",8.2431,8.2829,8.1238,8.2365,260000.0],["2005-04-12",8.2321,8.2321,8.0708,8.1746,802000.0],["2005-04-13",8.1547,8.1989,7.9205,7.9271,948800.0],["2005-04-14",7.9448,8.0354,7.8122,7.8122,478000.0],["2005-04-15",7.8122,7.8122,7.4188,7.4188,870000.0],["2005-04-18",7.4188,7.547,7.315,7.5359,1602400.0],["2005-04-19",7.6133,7.8232,7.6022,7.7813,733600.0],["2005-04-20",7.8232,7.8277,7.5625,7.5912,693600.0],["2005-04-21",7.6243,7.8498,7.6045,7.8476,486400.0],["2005-04-22",7.8232,7.8895,7.726,7.7746,642400.0],["2005-04-25",7.8299,7.9956,7.8299,7.9779,634400.0],["2005-04-26",7.9757,8.0199,7.821,7.8387,923200.0],["2005-04-27",7.8232,7.8232,7.5492,7.5978,835200.0],["2005-04-28",7.5691,7.5691,7.3371,7.3393,514000.0],["2005-04-29",7.3393,7.5536,6.9614,7.2509,2062800.0],["2005-05-02",7.2575,7.4741,7.1978,7.4741,933200.0],["2005-05-03",7.4365,7.4365,7.2266,7.2597,706000.0],["2005-05-04",7.2818,7.3172,7.189,7.315,1136400.0],["2005-05-05",7.3304,7.4122,7.2708,7.3547,751200.0],["2005-05-06",7.3813,7.4453,7.3503,7.3569,320400.0],["2005-05-09",7.3702,7.4895,7.3083,7.4895,349600.0],["2005-05-10",7.4696,7.5514,7.3835,7.5271,1426000.0],["2005-05-11",7.5271,7.6155,7.5138,7.6045,1277600.0],["2005-05-12",7.6045,7.6111,7.547,7.5801,2312400.0],["2005-05-13",7.6133,7.6597,7.4608,7.4608,1790800.0],["2005-05-16",7.4608,7.547,7.4409,7.5315,1206000.0],["2005-05-17",7.558,7.6575,7.5138,7.6332,692800.0],["2005-05-18",7.6796,7.7326,7.6199,7.6398,782400.0],["2005-05-19",7.6288,7.7835,7.6288,7.779,333600.0],["2005-05-20",7.779,7.8255,7.7348,7.7614,346800.0],["2005-05-23",7.7614,7.8895,7.7061,7.8453,728400.0],["2005-05-24",7.8343,7.9249,7.7835,7.9205,897200.0],["2005-05-25",7.9337,8.1371,7.8453,8.0442,752400.0],["2005-05-26",8.0398,8.0973,8.0133,8.0685,996000.0],["2005-05-27",8.0774,8.0995,8.0487,8.073,752800.0],["2005-05-31",8.0685,8.1039,7.9846,8.0663,911600.0],["2005-06-01",8.0995,8.2387,8.0663,8.1172,901600.0],["2005-06-02",8.1326,8.2409,8.0995,8.1989,656000.0],["2005-06-03",8.2542,8.5105,8.2431,8.4332,982000.0],["2005-06-06",8.4641,8.5348,8.3183,8.3249,1007200.0],["2005-06-07",8.3315,8.484,8.2873,8.2873,786400.0],["2005-06-08",8.2763,8.4442,8.2763,8.3139,1080000.0],["2005-06-09",8.3271,8.5967,8.3249,8.568,768000.0],["2005-06-10",8.9393,9.0498,8.7868,8.9105,7046800.0],["2005-06-13",8.9282,8.9393,8.7227,8.7492,2460800.0],["2005-06-14",8.652,8.6895,8.5437,8.652,1955600.0],["2005-06-15",8.6785,8.7713,8.6586,8.7514,1626000.0],["2005-06-16",8.7514,8.9813,8.7293,8.9503,1048400.0],["2005-06-17",8.9614,9.0564,8.8221,8.9415,1224400.0],["2005-06-20",8.9945,9.0454,8.8221,8.8398,779600.0],["2005-06-21",8.8177,8.8398,8.5901,8.5901,829200.0],["2005-06-22",8.5967,8.7824,8.5967,8.6741,930800.0],["2005-06-23",8.6741,8.7404,8.6188,8.6255,1368800.0],["2005-06-24",8.6188,8.652,8.4487,8.5415,1074400.0],["2005-06-27",8.5393,8.6498,8.5128,8.5415,520800.0],["2005-06-28",8.5569,8.5746,8.4177,8.4597,706800.0],["2005-06-29",8.4575,8.5945,8.4288,8.5768,552800.0],["2005-06-30",8.5857,8.6741,8.5304,8.5415,762400.0],["2005-07-01",8.6409,8.7956,8.6409,8.7779,714400.0],["2005-07-05",8.7779,9.1249,8.7779,9.1161,1087200.0],["2005-07-06",9.1271,9.1912,8.9481,8.9614,1170800.0],["2005-07-07",8.9061,9.0365,8.8111,9.0299,739200.0],["2005-07-08",9.052,9.094,8.8708,8.9238,875200.0],["2005-07-11",8.9061,8.9172,8.7956,8.9172,886400.0],["2005-07-12",8.9172,9.2951,8.9061,9.1978,921200.0],["2005-07-13",9.2995,9.4321,9.0851,9.1448,1204400.0],["2005-07-14",9.1824,9.2663,8.842,8.9061,918800.0],["2005-07-15",8.9083,8.9393,8.7802,8.8354,483600.0],["2005-07-18",8.8067,8.8177,8.6476,8.7249,469600.0],["2005-07-19",8.7625,9.0255,8.7426,8.9901,398800.0],["2005-07-20",8.9923,9.1271,8.873,9.0608,632400.0],["2005-07-21",9.0387,9.1161,8.8398,8.8884,582800.0],["2005-07-22",8.9437,9.284,8.9393,9.284,828800.0],["2005-07-25",9.2597,9.3923,9.1492,9.3017,563600.0],["2005-07-26",9.2818,9.2818,9.0365,9.147,748000.0],["2005-07-27",9.1271,9.3702,9.0851,9.3702,796000.0],["2005-07-28",9.3923,9.5072,9.2818,9.5072,698000.0],["2005-07-29",9.547,9.7525,9.3547,9.4807,1006000.0],["2005-08-01",9.5691,9.8122,9.5669,9.726,1426400.0],["2005-08-02",9.7371,9.8409,9.7238,9.8188,942000.0],["2005-08-03",9.8343,9.8343,9.7083,9.7304,1152800.0],["2005-08-04",9.7304,9.8144,9.7238,9.7238,782400.0],["2005-08-05",9.7393,9.7901,9.7128,9.7901,1092400.0],["2005-08-08",9.8454,9.9117,9.7017,9.726,1091600.0],["2005-08-09",9.7592,9.7768,9.6907,9.7349,836800.0],["2005-08-10",9.768,9.9315,9.768,9.8321,679200.0],["2005-08-11",9.8188,9.9426,9.7791,9.936,467600.0],["2005-08-12",9.9271,9.9271,9.5978,9.726,661600.0],["2005-08-15",9.7238,9.7349,9.6133,9.6398,650000.0],["2005-08-16",9.6398,9.6708,9.5249,9.6045,878400.0],["2005-08-17",9.589,9.6023,9.3128,9.4233,1427600.0],["2005-08-18",9.3702,9.4232,9.2553,9.3525,1045600.0],["2005-08-19",9.421,9.4984,9.3282,9.4233,632800.0],["2005-08-22",9.4675,9.5028,9.2818,9.4321,679200.0],["2005-08-23",9.4763,9.5006,9.1581,9.3282,509200.0],["2005-08-24",9.3437,9.6023,9.3172,9.4984,516800.0],["2005-08-25",9.4807,9.5249,9.3658,9.463,448400.0],["2005-08-26",9.5028,9.5139,9.2465,9.326,468000.0],["2005-08-29",9.7238,9.9006,9.4807,9.7238,1610800.0],["2005-08-30",9.7636,10.1658,9.7636,10.157,1520000.0],["2005-08-31",10.1989,11.4586,10.1945,10.9879,8470000.0],["2005-09-01",11.4233,11.4851,10.6873,10.9857,3480000.0],["2005-09-02",10.884,10.9503,10.6078,10.8023,1836000.0],["2005-09-06",10.8509,10.9172,10.5216,10.8222,1483200.0],["2005-09-07",10.8288,10.9282,10.7514,10.9282,1209200.0],["2005-09-08",10.9503,10.9503,10.6807,10.8509,1132400.0],["2005-09-09",10.9282,10.9945,10.789,10.9835,1072000.0],["2005-09-12",10.9835,10.9835,10.747,10.8001,1018400.0],["2005-09-13",10.7448,10.7625,10.5879,10.6321,1233600.0],["2005-09-14",10.6299,10.7802,10.5614,10.7802,1002000.0],["2005-09-15",10.7956,10.9238,10.7735,10.8907,996400.0],["2005-09-16",10.9835,11.0498,10.8752,10.968,1148400.0],["2005-09-19",11.0387,11.1448,10.9393,11.1249,1371600.0],["2005-09-20",11.1161,11.2487,10.7824,10.9282,1402000.0],["2005-09-21",10.9724,11.5139,10.9724,11.4962,2719200.0],["2005-09-22",11.6465,11.684,11.0498,11.2155,1795200.0],["2005-09-23",11.1603,11.2465,10.8951,11.2001,1740800.0],["2005-09-26",11.1956,11.3371,11.0277,11.2995,1587600.0],["2005-09-27",11.3017,11.6354,11.1161,11.5404,1476000.0],["2005-09-28",11.536,11.5581,11.273,11.4188,937200.0],["2005-09-29",11.547,11.7128,11.5249,11.6752,1309200.0],["2005-09-30",11.7238,11.9691,11.7238,11.8034,1398000.0],["2005-10-03",11.8122,11.9669,11.8122,11.9669,1896800.0],["2005-10-04",11.9647,11.9647,11.7017,11.7304,1791200.0],["2005-10-05",11.7238,11.7238,10.9393,11.0343,1929600.0],["2005-10-06",11.0365,11.2266,10.7978,10.9813,2530400.0],["2005-10-07",11.0277,11.5382,11.0277,11.3901,1934400.0],["2005-10-10",11.3923,11.4144,11.2045,11.2818,1916400.0],["2005-10-11",11.3636,11.4829,11.2597,11.2597,1390800.0],["2005-10-12",11.2619,11.326,10.7956,10.9614,1508800.0],["2005-10-13",10.873,10.873,10.0774,10.4288,2807600.0],["2005-10-14",10.4133,10.6984,10.1326,10.6741,2332800.0],["2005-10-17",10.7956,10.8509,10.5371,10.6542,1219200.0],["2005-10-18",10.6299,10.7249,10.1768,10.2122,1323200.0],["2005-10-19",10.1989,10.5216,9.8233,10.5083,1400800.0],["2005-10-20",10.4641,10.4818,9.6597,9.8918,2548400.0],["2005-10-21",9.8918,10.2188,9.8829,9.9956,1209200.0],["2005-10-24",9.9956,10.347,9.9713,10.3448,822800.0],["2005-10-25",10.3625,10.5658,10.3315,10.5547,986400.0],["2005-10-26",10.5415,10.8575,10.4199,10.5017,915200.0],["2005-10-27",10.5415,10.5746,10.1636,10.1835,766800.0],["2005-10-28",10.1945,10.5194,9.9934,10.5061,883200.0],["2005-10-31",10.5614,10.778,10.431,10.6343,919600.0],["2005-11-01",10.7448,11.1492,10.7448,11.0564,2511600.0],["2005-11-02",11.0829,11.4056,11.0829,11.2487,1740800.0],["2005-11-03",11.326,11.8078,11.326,11.6177,1732400.0],["2005-11-04",11.5691,11.6067,11.1249,11.178,1307200.0],["2005-11-07",11.1603,11.2001,10.9216,11.0918,1222000.0],["2005-11-08",11.0918,11.2951,10.9592,11.0498,1140000.0],["2005-11-09",11.0498,11.5846,10.926,11.0498,1258400.0],["2005-11-10",11.0056,11.0056,10.5061,10.6608,1110400.0],["2005-11-11",10.6299,10.7117,10.4619,10.6012,673600.0],["2005-11-14",10.6851,10.7382,10.442,10.6188,1071200.0],["2005-11-15",10.5857,10.7956,10.5393,10.6078,964400.0],["2005-11-16",10.6012,10.9503,10.5194,10.8553,944800.0],["2005-11-17",10.9105,11.0144,10.7514,10.9658,638000.0],["2005-11-18",10.9658,11.0498,10.7293,10.9525,525600.0],["2005-11-21",10.9835,11.315,10.9061,11.2929,859600.0],["2005-11-22",11.3216,11.4675,11.2266,11.3945,740000.0],["2005-11-23",11.3503,11.6001,11.1824,11.4365,658800.0],["2005-11-25",11.4255,11.5757,11.4255,11.4564,392400.0],["2005-11-28",11.4564,11.463,11.0056,11.0343,993600.0],["2005-11-29",11.0675,11.1868,10.873,10.9614,720000.0],["2005-11-30",10.9879,11.3039,10.9503,11.2708,1008000.0],["2005-12-01",11.315,11.5912,11.2487,11.5802,887600.0],["2005-12-02",11.5846,11.7746,11.3437,11.5603,970000.0],["2005-12-05",11.6443,11.7459,11.5161,11.6752,704000.0],["2005-12-06",11.6752,11.8078,11.536,11.6266,815200.0],["2005-12-07",11.6332,11.8454,11.5404,11.6288,614000.0],["2005-12-08",11.6288,11.9492,11.6288,11.9006,1205600.0],["2005-12-09",11.9139,12.0177,11.7791,12.0177,865600.0],["2005-12-12",12.1481,12.1879,11.9448,12.1282,970800.0],["2005-12-13",12.1437,12.2144,11.9802,12.0332,669600.0],["2005-12-14",12.0332,12.0973,11.8387,11.9603,599600.0],["2005-12-15",11.9117,11.9691,11.5492,11.7128,797200.0],["2005-12-16",11.7349,11.7349,11.4122,11.4122,1113600.0],["2005-12-19",11.4122,11.5382,11.1183,11.1713,701600.0],["2005-12-20",11.1713,11.5492,11.1581,11.4255,489600.0],["2005-12-21",11.4697,11.7746,11.4697,11.7437,1014400.0],["2005-12-22",11.757,11.8277,11.5956,11.6951,417600.0],["2005-12-23",11.6907,11.6907,11.4896,11.6067,387200.0],["2005-12-27",11.6067,11.6067,11.1514,11.1514,817600.0],["2005-12-28",11.1735,11.3106,11.0873,11.2155,897200.0],["2005-12-29",11.2177,11.3592,11.1205,11.147,640400.0],["2005-12-30",11.0365,11.2266,10.8177,11.0012,998400.0],["2006-01-03",11.0719,11.7194,11.0719,11.7061,921600.0],["2006-01-04",11.6244,11.9669,11.5757,11.8851,726800.0],["2006-01-05",11.8233,11.8255,11.2575,11.3106,1531600.0],["2006-01-06",11.4255,11.8012,11.4122,11.7791,942800.0],["2006-01-09",11.7636,11.8233,11.5205,11.6862,813600.0],["2006-01-10",11.6641,12.0222,11.6553,11.8829,846000.0],["2006-01-11",11.8851,12.0995,11.7349,12.0001,930000.0],["2006-01-12",12.0001,12.1216,11.8652,11.9691,1006000.0],["2006-01-13",11.9603,12.2653,11.9603,12.1548,1121600.0],["2006-01-17",12.2653,12.2851,12.1061,12.2188,1047600.0],["2006-01-18",12.21,12.21,11.9559,12.1481,724000.0],["2006-01-19",12.1658,12.5724,12.1327,12.5106,1454000.0],["2006-01-20",12.6299,12.7956,12.4774,12.663,1205600.0],["2006-01-23",12.7072,12.8995,12.5658,12.7956,1251200.0],["2006-01-24",12.7735,12.8619,12.6741,12.7492,1001200.0],["2006-01-25",12.7956,12.8067,12.4067,12.5835,1614400.0],["2006-01-26",12.61,12.7249,12.442,12.5967,2106000.0],["2006-01-27",12.7293,13.0807,12.6255,12.9304,1287600.0],["2006-01-30",13.0056,13.2553,13.0056,13.0829,968400.0],["2006-01-31",13.0829,13.1382,12.8619,13.1293,968000.0],["2006-02-01",13.1271,13.284,12.7205,12.736,970800.0],["2006-02-02",12.7183,12.8443,12.3271,12.6697,933200.0],["2006-02-03",12.6719,12.7846,12.3934,12.4752,962400.0],["2006-02-06",12.6078,12.7669,12.4641,12.6896,1050400.0],["2006-02-07",12.6675,12.6675,11.9713,12.0664,1112000.0],["2006-02-08",12.0774,12.378,11.9227,12.2233,1050000.0],["2006-02-09",12.3338,12.5658,11.9912,12.0398,1887200.0],["2006-02-10",12.0443,12.2851,11.9072,12.1481,1176000.0],["2006-02-13",12.1039,12.3316,11.8365,11.936,764800.0],["2006-02-14",11.936,12.0266,11.5978,11.8321,1255200.0],["2006-02-15",11.8321,11.9669,11.547,11.6708,997200.0],["2006-02-16",11.9338,12.3183,11.9183,12.2763,1521200.0],["2006-02-17",12.3205,12.7293,12.3205,12.5371,1103200.0],["2006-02-21",12.7072,12.9835,12.557,12.7404,1211200.0],["2006-02-22",12.7293,12.7293,12.3979,12.5194,1360000.0],["2006-02-23",12.5194,12.8398,12.4597,12.7713,1616800.0],["2006-02-24",12.9282,13.0697,12.8332,12.8575,1513200.0],["2006-02-27",12.663,12.7293,12.4089,12.4288,1177200.0],["2006-02-28",12.4199,12.4376,11.989,12.1857,1799600.0],["2006-03-01",12.2211,12.4244,12.2188,12.3227,1292400.0],["2006-03-02",12.3978,12.5194,12.2564,12.3802,1890800.0],["2006-03-03",12.3559,12.6387,12.3559,12.4597,1165200.0],["2006-03-06",12.1548,12.3537,11.8962,11.978,1215600.0],["2006-03-07",11.9559,11.9559,11.4874,11.6023,1065200.0],["2006-03-08",11.6023,11.8851,11.494,11.6862,1977600.0],["2006-03-09",11.8012,11.9227,11.4454,11.4652,1151200.0],["2006-03-10",11.4653,11.7503,11.284,11.6244,822400.0],["2006-03-13",11.7349,12.0332,11.7238,11.8343,831600.0],["2006-03-14",11.8675,12.1061,11.6907,12.0354,878800.0],["2006-03-15",12.0354,12.2277,11.8343,12.1194,1134800.0],["2006-03-16",12.0641,12.2343,11.768,12.157,1124400.0],["2006-03-17",12.1791,12.2432,11.9713,12.1658,1674800.0],["2006-03-20",12.1437,12.2653,11.8012,11.8564,919600.0],["2006-03-21",11.8233,11.9603,11.6244,11.6531,1206800.0],["2006-03-22",11.6376,11.9581,11.6332,11.8454,1579600.0],["2006-03-23",11.9271,12.2166,11.9271,12.1548,1346800.0],["2006-03-24",12.1437,12.2874,11.9846,12.2144,1171200.0],["2006-03-27",12.2122,12.3205,12.0222,12.2741,719200.0],["2006-03-28",12.3316,12.4862,12.1813,12.3647,950800.0],["2006-03-29",12.3095,12.5835,12.2984,12.5813,945200.0],["2006-03-30",12.5525,12.705,12.3956,12.5835,1517600.0],["2006-03-31",12.5835,12.7271,12.4354,12.663,1374400.0],["2006-04-03",12.6962,12.8177,12.4907,12.5194,1765600.0],["2006-04-04",12.5194,12.663,12.4597,12.6166,1248000.0],["2006-04-05",12.6409,12.8597,12.5791,12.8398,742800.0],["2006-04-06",12.8619,12.9459,12.7625,12.7735,1330800.0],["2006-04-07",12.7713,12.7802,12.4332,12.5349,1003200.0],["2006-04-10",12.6409,12.9304,12.6409,12.7824,672400.0],["2006-04-11",12.8398,12.9503,12.4597,12.5061,832800.0],["2006-04-12",12.5415,12.652,12.2851,12.378,944000.0],["2006-04-13",12.378,12.5548,12.1769,12.5304,700000.0],["2006-04-17",12.652,12.7492,12.5636,12.7117,460000.0],["2006-04-18",12.7956,13.2553,12.7956,13.2376,1165600.0],["2006-04-19",13.2376,13.357,13.1161,13.357,1822400.0],["2006-04-20",13.3481,13.5713,13.105,13.4829,1991200.0],["2006-04-21",13.5139,13.5669,13.2597,13.368,1461600.0],["2006-04-24",13.315,13.3371,13.0498,13.2509,1414400.0],["2006-04-25",13.3813,13.4918,13.2155,13.357,1663200.0],["2006-04-26",13.3481,13.7415,13.3481,13.368,1232400.0],["2006-04-27",12.9371,13.4144,12.9371,13.2929,2023200.0],["2006-04-28",13.3305,13.6973,13.3305,13.4874,844400.0],["2006-05-01",13.5426,13.8409,13.494,13.673,789600.0],["2006-05-02",13.7349,14.0354,13.6951,13.9802,753200.0],["2006-05-03",13.9338,14.1371,13.7769,14.0509,1974800.0],["2006-05-04",14.0001,14.4575,13.7636,14.4575,2097600.0],["2006-05-05",15.4144,16.241,15.3835,15.9448,6950800.0],["2006-05-08",15.947,16.6896,15.9448,16.6078,3706800.0],["2006-05-09",16.6542,16.8509,16.4487,16.4863,2238800.0],["2006-05-10",16.4863,16.6874,16.3647,16.5526,1571600.0],["2006-05-11",16.6874,16.968,16.1327,16.2012,1744400.0],["2006-05-12",16.2476,16.42,15.3172,15.3857,2714800.0],["2006-05-15",15.2155,15.3857,14.8376,15.1006,2849200.0],["2006-05-16",15.3371,15.5846,15.01,15.3084,2557200.0],["2006-05-17",15.3084,15.3393,14.9636,15.1294,2666800.0],["2006-05-18",15.5294,15.9183,15.3128,15.3349,4773200.0],["2006-05-19",15.4697,15.7592,15.0763,15.4918,3036800.0],["2006-05-22",15.4144,15.4144,14.6056,15.1426,3189200.0],["2006-05-23",15.6907,16.3426,15.6907,15.7084,2954400.0],["2006-05-24",15.7084,16.3669,15.2863,15.8807,4340800.0],["2006-05-25",16.21,16.7537,16.0885,16.7183,4264400.0],["2006-05-26",16.6852,16.8708,16.2608,16.6233,2430400.0],["2006-05-30",16.9062,16.9194,16.2388,16.2498,2116400.0],["2006-05-31",16.462,16.61,16.2454,16.5747,3456000.0],["2006-06-01",16.5769,17.5669,16.4443,17.4122,3576800.0],["2006-06-02",18.0111,18.0111,17.5581,17.9073,3425200.0],["2006-06-05",18.0421,18.2984,17.2907,17.3393,3672000.0],["2006-06-06",17.1272,17.6487,16.8156,17.5006,3618400.0],["2006-06-07",17.5006,17.6796,16.8001,16.8354,3492800.0],["2006-06-08",16.5968,16.652,15.6244,16.6476,4250400.0],["2006-06-09",16.8178,17.1051,16.5084,16.873,3140000.0],["2006-06-12",17.0763,17.2995,16.4885,16.4973,3188000.0],["2006-06-13",16.0796,16.5039,15.4719,15.6376,4273200.0],["2006-06-14",15.5957,16.1592,15.5581,15.9935,3793200.0],["2006-06-15",16.2984,17.5382,16.2852,17.4498,5344800.0],["2006-06-16",17.4498,17.4587,16.8973,17.3791,4219200.0],["2006-06-19",17.3614,17.4498,16.1592,16.5305,2729800.0],["2006-06-20",17.0167,17.2553,16.3581,16.4111,2610000.0],["2006-06-21",16.4818,17.3614,16.4067,17.2067,2315400.0],["2006-06-22",17.2376,17.4277,16.8089,17.0299,2073200.0],["2006-06-23",17.2553,18.1791,17.2376,18.0774,3376000.0],["2006-06-26",18.2542,18.4443,17.8343,18.3161,2739600.0],["2006-06-27",18.3382,18.9614,17.9758,18.0819,2737000.0],["2006-06-28",18.1216,18.4443,17.9006,18.2587,1683000.0],["2006-06-29",18.4841,19.1559,18.325,19.1029,2429400.0],["2006-06-30",19.4476,20.2653,18.8023,20.2653,6555600.0],["2006-07-03",20.0752,20.8752,20.0664,20.8399,2587400.0],["2006-07-05",20.8399,20.8399,19.6509,20.3537,4381800.0],["2006-07-06",20.2653,20.2697,19.5581,19.6686,3790000.0],["2006-07-07",19.7791,19.8719,18.8686,19.041,2971000.0],["2006-07-10",18.7404,19.0896,18.1216,18.6388,3327800.0],["2006-07-11",18.4001,19.5935,18.378,19.5227,2624600.0],["2006-07-12",19.5227,19.7747,19.2576,19.4432,2201800.0],["2006-07-13",19.4432,19.483,18.6255,18.7669,2481600.0],["2006-07-14",19.2266,19.4388,18.7802,19.4034,2367400.0],["2006-07-17",19.452,19.8454,18.431,18.6741,3295000.0],["2006-07-18",18.9658,19.2708,18.4796,18.8686,2713800.0],["2006-07-19",18.8951,19.5537,18.873,19.4476,2035800.0],["2006-07-20",19.4476,19.5581,18.3029,18.3294,2146800.0],["2006-07-21",18.3824,18.3868,16.9459,17.1846,4331400.0],["2006-07-24",17.189,18.2454,17.0299,18.0111,3012000.0],["2006-07-25",18.2763,18.7272,18.0553,18.5283,2188200.0],["2006-07-26",18.5415,19.2664,17.936,19.0233,2420600.0],["2006-07-27",19.2708,19.4476,18.5636,18.7316,2210400.0],["2006-07-28",18.5636,18.9084,18.241,18.6167,2825800.0],["2006-07-31",18.6785,19.452,18.6609,19.3239,1638000.0],["2006-08-01",19.2973,19.6863,18.957,19.6288,2356000.0],["2006-08-02",19.9868,20.2432,18.9924,19.3504,3273800.0],["2006-08-03",19.0056,19.01,17.8078,18.2808,3943000.0],["2006-08-04",18.4133,18.7581,17.8564,18.104,2500000.0],["2006-08-07",18.1216,18.736,17.9669,18.6078,2572800.0],["2006-08-08",18.6122,19.1559,18.3029,18.462,2045400.0],["2006-08-09",18.515,18.9216,18.157,18.2808,1746800.0],["2006-08-10",18.0819,18.2984,17.4807,17.6575,2732800.0],["2006-08-11",17.5736,17.8432,17.2597,17.4189,2283800.0],["2006-08-14",16.8178,17.273,16.5305,16.831,2838400.0],["2006-08-15",16.9106,17.1139,16.5747,17.0299,2097200.0],["2006-08-16",16.9901,17.3835,16.8752,17.1139,1914400.0],["2006-08-17",16.9946,17.0078,15.9382,16.2697,3415600.0],["2006-08-18",16.3183,16.6984,16.1283,16.6586,1899600.0],["2006-08-21",16.7559,16.9725,16.2653,16.4288,1650600.0],["2006-08-22",16.3979,16.862,16.3979,16.831,2381800.0],["2006-08-23",16.8354,16.9194,15.8144,16.0487,1633800.0],["2006-08-24",15.978,16.2564,15.7747,16.0708,1510000.0],["2006-08-25",16.3537,16.6984,16.2122,16.4774,1669000.0],["2006-08-28",16.1813,16.3493,15.7791,15.7923,1497400.0],["2006-08-29",15.6244,16.2829,15.452,16.1194,3380200.0],["2006-08-30",16.0266,16.1106,15.6023,15.7437,1785600.0],["2006-08-31",15.6509,16.0973,15.5625,15.8984,1519000.0],["2006-09-01",15.9691,16.3537,15.8012,16.2167,1338600.0],["2006-09-05",16.1062,16.7824,16.031,16.694,1855800.0],["2006-09-06",16.6631,16.7205,16.0796,16.0929,2734000.0],["2006-09-07",16.0841,16.1194,15.5139,15.6863,2635000.0],["2006-09-08",15.8586,15.9249,15.2266,15.3371,1889200.0],["2006-09-11",14.8818,15.1382,14.1614,14.3205,2778400.0],["2006-09-12",14.1437,14.4885,13.7548,13.9095,3691800.0],["2006-09-13",14.3647,14.5503,13.936,14.2233,4901000.0],["2006-09-14",14.1879,14.3912,13.852,13.9537,2543800.0],["2006-09-15",13.852,14.0376,13.6354,13.6398,4082400.0],["2006-09-18",13.6796,14.0332,13.4807,13.936,3216400.0],["2006-09-19",13.9139,14.0553,13.1537,13.2642,3588200.0],["2006-09-20",13.2686,13.4675,12.8487,12.8885,1897400.0],["2006-09-21",12.8885,13.189,12.7956,12.9901,3183600.0],["2006-09-22",12.6409,13.3437,12.6409,12.7647,1767600.0],["2006-09-25",12.7647,12.8222,12.2873,12.7338,2414200.0],["2006-09-26",12.6851,13.326,12.6409,13.1934,3802400.0],["2006-09-27",13.3216,13.6487,13.1979,13.4807,3211800.0],["2006-09-28",13.4454,13.7636,13.3923,13.547,2386400.0],["2006-09-29",13.4851,13.7636,13.4409,13.6133,2199000.0],["2006-10-02",13.6133,13.6575,13.357,13.4365,2404000.0],["2006-10-03",13.2376,13.3039,12.8133,12.9017,3045200.0],["2006-10-04",12.9503,13.1846,12.6984,13.0211,2321000.0],["2006-10-05",13.326,13.6752,13.3084,13.578,2618600.0],["2006-10-06",13.578,14.0951,13.4144,13.9492,3450200.0],["2006-10-09",14.3647,14.4089,13.8387,13.936,4276200.0],["2006-10-10",13.9448,14.6785,13.9316,14.5945,2875600.0],["2006-10-11",14.5636,14.5813,14.0818,14.1658,2285600.0],["2006-10-12",14.2763,14.9481,14.2763,14.8244,1895400.0],["2006-10-13",14.9349,15.2929,14.82,15.094,1465000.0],["2006-10-16",15.2045,16.1371,15.2045,15.8056,3688200.0],["2006-10-17",15.81,16.0001,15.5139,15.81,3715400.0],["2006-10-18",15.81,16.252,15.6465,15.7526,2639200.0],["2006-10-19",15.9073,16.2874,15.7614,16.2874,1458200.0],["2006-10-20",16.2918,16.2918,15.757,15.8586,1301000.0],["2006-10-23",15.8056,16.1327,15.4697,15.6863,1316200.0],["2006-10-24",15.6244,16.2299,15.6155,16.1769,1536200.0],["2006-10-25",16.0664,16.6719,15.8542,16.4288,1542600.0],["2006-10-26",16.3758,16.5614,15.894,16.168,2704800.0],["2006-10-27",16.1194,16.3227,15.8719,15.8984,1416600.0],["2006-10-30",15.8631,15.8852,15.5139,15.6465,1671200.0],["2006-10-31",15.6818,15.9338,15.4078,15.9073,2303400.0],["2006-11-01",18.0774,18.0774,17.0167,17.3393,7494600.0],["2006-11-02",17.2819,17.6973,17.2332,17.4498,3162600.0],["2006-11-03",17.5824,17.8918,17.5824,17.852,1753800.0],["2006-11-06",17.8167,18.0509,17.6178,17.9316,1460600.0],["2006-11-07",18.0377,18.0642,17.6796,17.9316,1260600.0],["2006-11-08",17.8122,18.3426,17.768,18.2365,1669800.0],["2006-11-09",18.3426,18.789,18.1791,18.6255,2343000.0],["2006-11-10",18.4487,18.515,17.8653,18.0907,1928400.0],["2006-11-13",18.0907,18.3294,17.9404,18.1393,1212600.0],["2006-11-14",18.0111,18.3603,17.8697,18.3117,996400.0],["2006-11-15",18.2586,18.9614,18.2586,18.6564,1676200.0],["2006-11-16",18.873,18.8819,18.0244,18.0332,1809600.0],["2006-11-17",17.9669,18.2233,17.5249,18.2233,1318800.0],["2006-11-20",18.2233,18.2454,17.8388,18.0642,1297000.0],["2006-11-21",18.1437,18.2808,17.9272,18.1924,772400.0],["2006-11-22",18.2587,18.4266,17.9227,18.2012,818400.0],["2006-11-24",18.5857,18.5857,18.0819,18.157,342800.0],["2006-11-27",18.1658,18.3426,17.8785,17.9095,1088600.0],["2006-11-28",18.0465,18.5504,18.0465,18.4752,1148400.0],["2006-11-29",18.4973,19.1382,18.4973,18.9924,1668800.0],["2006-11-30",18.9703,19.4432,18.9305,19.2752,1657200.0],["2006-12-01",19.2752,19.483,18.9305,19.4078,1608200.0],["2006-12-04",19.231,19.2576,18.7846,18.9658,1348600.0],["2006-12-05",19.2222,19.4741,19.0587,19.2222,1240400.0],["2006-12-06",19.1161,19.7614,19.0233,19.6377,1256400.0],["2006-12-07",19.6332,19.8056,19.3946,19.6642,1137000.0],["2006-12-08",19.8233,20.7338,19.81,20.1857,3776600.0],["2006-12-11",20.1106,20.1106,19.6509,19.7791,1894600.0],["2006-12-12",19.7128,19.7172,19.1117,19.2134,1366600.0],["2006-12-13",19.2576,19.3857,19.0454,19.2178,1099800.0],["2006-12-14",19.2885,19.7747,19.2885,19.4343,1243200.0],["2006-12-15",19.5227,19.5537,19.0498,19.0498,976400.0],["2006-12-18",19.0498,19.1029,18.2984,18.325,1430400.0],["2006-12-19",18.2984,18.5769,17.9935,18.4664,1438200.0],["2006-12-20",18.4708,18.5636,18.1437,18.1437,727400.0],["2006-12-21",18.1703,18.4266,18.0111,18.1835,1141600.0],["2006-12-22",18.0774,18.0907,17.631,17.7415,1011200.0],["2006-12-26",17.7106,17.7946,17.2377,17.3747,869200.0],["2006-12-27",17.2907,17.6266,17.1183,17.5559,862000.0],["2006-12-28",17.6133,18.0111,17.5117,17.8122,1150600.0],["2006-12-29",17.6399,17.7062,17.3702,17.547,920800.0],["2007-01-03",17.4366,17.4366,16.0664,16.3139,3678000.0],["2007-01-04",16.3139,16.3139,15.6465,15.726,3240600.0],["2007-01-05",15.7305,16.1769,15.7305,16.0973,2825000.0],["2007-01-08",16.6542,17.2598,16.641,16.8796,3492000.0],["2007-01-09",16.7073,16.8531,16.3537,16.7117,3369200.0],["2007-01-10",16.6631,17.0167,16.4023,16.7426,2829400.0],["2007-01-11",16.6586,17.1802,16.6321,16.7559,2282200.0],["2007-01-12",16.8399,17.3349,16.7382,17.3128,1423000.0],["2007-01-16",17.2421,17.304,16.7161,16.8089,1224200.0],["2007-01-17",16.8354,17.2553,16.8178,17.189,993600.0],["2007-01-18",17.2332,17.2907,16.61,16.7161,1079400.0],["2007-01-19",16.9283,17.3393,16.8266,17.2156,1919800.0],["2007-01-22",17.6796,17.7238,17.1669,17.3703,1679200.0],["2007-01-23",17.4763,17.9095,17.4586,17.8122,1679400.0],["2007-01-24",17.662,17.8741,17.3349,17.7901,955400.0],["2007-01-25",17.5691,17.6796,17.2863,17.3437,1029800.0],["2007-01-26",17.4542,17.547,17.2067,17.2907,865000.0],["2007-01-29",17.2907,17.3482,16.9371,17.0167,1324800.0],["2007-01-30",17.0609,17.6531,17.0609,17.525,976800.0],["2007-01-31",17.4144,17.5824,17.1625,17.4454,1112800.0],["2007-02-01",17.4012,17.6752,17.2509,17.5338,1252000.0],["2007-02-02",17.6133,17.6575,17.2377,17.6001,1032800.0],["2007-02-05",17.7017,18.1128,17.6885,17.9714,1152000.0],["2007-02-06",18.0377,18.1791,17.7769,17.9448,1602200.0],["2007-02-07",18.0553,18.2631,17.8122,18.0023,1214600.0],["2007-02-08",17.9669,18.2675,17.8167,18.1614,802200.0],["2007-02-09",18.1614,18.2984,17.9051,18.1349,789600.0],["2007-02-12",18.0023,18.0465,17.662,17.8388,860400.0],["2007-02-13",17.9272,18.3161,17.9006,18.2631,794200.0],["2007-02-14",18.3603,18.8067,18.2984,18.5504,1813400.0],["2007-02-15",18.4354,18.5327,18.2233,18.4531,1096400.0],["2007-02-16",18.4664,18.4929,18.2631,18.3515,757200.0],["2007-02-20",18.3559,18.5636,18.0774,18.5636,1166800.0],["2007-02-21",18.568,18.9658,18.2984,18.8642,1479600.0],["2007-02-22",17.7725,18.5415,17.6355,18.3647,6103800.0],["2007-02-23",18.4134,18.515,18.1349,18.1526,2243400.0],["2007-02-26",18.2631,18.5592,18.2542,18.3073,1021600.0],["2007-02-27",17.8476,17.9581,17.326,17.5161,1930200.0],["2007-02-28",17.6045,17.6796,17.1493,17.4321,1902600.0],["2007-03-01",17.1051,17.4542,16.9327,17.304,1857000.0],["2007-03-02",17.2598,17.2686,16.6498,16.8796,1518200.0],["2007-03-05",16.1327,16.7073,16.1327,16.4819,1499600.0],["2007-03-06",16.7957,16.8708,16.5481,16.6807,1274600.0],["2007-03-07",16.6454,17.6089,16.5791,17.2023,1466200.0],["2007-03-08",17.3702,17.5736,17.1846,17.41,1133400.0],["2007-03-09",17.4984,17.6708,17.2951,17.4454,964600.0],["2007-03-12",17.2421,17.494,17.1227,17.4631,802800.0],["2007-03-13",17.4984,17.5559,16.8973,16.9062,1564600.0],["2007-03-14",17.0388,17.3835,16.9194,17.3349,1595400.0],["2007-03-15",17.2686,17.3437,17.1139,17.2023,1117800.0],["2007-03-16",17.2023,17.3835,17.0697,17.1404,1034600.0],["2007-03-19",17.3349,17.8343,17.3349,17.8078,963800.0],["2007-03-20",17.8388,18.1482,17.8255,18.1261,1581000.0],["2007-03-21",18.1261,18.462,17.9935,18.2852,880400.0],["2007-03-22",18.4531,18.7404,18.3868,18.7316,1008400.0],["2007-03-23",18.7316,18.9658,18.5283,18.6388,1054200.0],["2007-03-26",18.7095,18.7846,18.2056,18.6167,957800.0],["2007-03-27",18.3647,18.6122,18.2984,18.5901,757600.0],["2007-03-28",18.7316,19.041,18.6211,18.8553,1176200.0],["2007-03-29",18.8951,19.2885,18.7006,19.0012,1055800.0],["2007-03-30",18.7935,18.9261,18.5725,18.6167,1376800.0],["2007-04-02",18.6918,19.0189,18.6388,18.9482,926800.0],["2007-04-03",18.9482,18.9482,18.6078,18.789,1055000.0],["2007-04-04",18.7935,19.1294,18.6785,19.0631,1149000.0],["2007-04-05",19.0675,19.2266,19.01,19.0808,854200.0],["2007-04-09",19.0587,19.2178,18.873,18.9614,1160800.0],["2007-04-10",19.1073,19.8012,19.0277,19.7658,1290800.0],["2007-04-11",19.6907,19.9913,19.6686,19.8808,1500800.0],["2007-04-12",19.9913,20.3404,19.7437,20.2609,1468200.0],["2007-04-13",20.2609,20.6321,20.199,20.5614,1541600.0],["2007-04-16",20.5614,20.5614,20.1106,20.3979,1096400.0],["2007-04-17",20.3537,20.4951,20.252,20.4819,1309200.0],["2007-04-18",20.3183,20.3183,19.894,20.146,1836600.0],["2007-04-19",20.1504,20.1504,19.7658,19.8145,973200.0],["2007-04-20",19.8366,20.115,19.5316,19.7128,1250800.0],["2007-04-23",19.7128,20.1106,19.6686,19.8808,1032800.0],["2007-04-24",19.8896,20.3139,19.8587,20.3139,984200.0],["2007-04-25",20.3979,20.8531,20.3846,20.831,1230000.0],["2007-04-26",20.7559,21.0344,20.6852,20.9327,1514600.0],["2007-04-27",20.9371,21.2686,20.7205,21.1183,850800.0],["2007-04-30",21.1139,21.5161,20.999,21.0123,1713400.0],["2007-05-01",20.9769,20.9813,20.3802,20.8487,1340200.0],["2007-05-02",21.0211,21.6266,21.0211,21.273,2074400.0],["2007-05-03",21.2642,21.6045,20.9946,21.5426,904000.0],["2007-05-04",21.6531,21.967,21.3968,21.5692,1135600.0],["2007-05-07",21.5736,21.7415,21.2996,21.4145,890600.0],["2007-05-08",21.4145,21.6355,21.1891,21.6222,942800.0],["2007-05-09",21.525,21.5913,21.0609,21.4012,1471200.0],["2007-05-10",21.4719,21.5603,20.8973,20.9636,667200.0],["2007-05-11",20.9327,21.8874,20.8399,21.8697,1243800.0],["2007-05-14",21.8697,22.0067,21.189,21.4056,1157200.0],["2007-05-15",21.4763,21.6443,21.136,21.2288,1370400.0],["2007-05-16",21.304,21.4012,20.8841,21.2244,1023600.0],["2007-05-17",21.3349,21.7636,21.1316,21.6841,539000.0],["2007-05-18",21.7415,22.0598,21.6929,22.0554,1338800.0],["2007-05-21",21.746,22.1791,21.6664,21.9183,1633600.0],["2007-05-22",21.8344,22.0112,21.3968,21.4366,1313800.0],["2007-05-23",21.6355,21.7857,21.3791,21.4321,1236200.0],["2007-05-24",21.4587,21.5868,20.6056,20.7117,867400.0],["2007-05-25",20.8178,21.0786,20.7868,21.0211,752800.0],["2007-05-29",20.9725,21.304,20.9062,21.2333,1048600.0],["2007-05-30",21.2333,21.7725,21.1007,21.7636,993800.0],["2007-05-31",21.8962,22.4089,21.7504,22.1172,2071800.0],["2007-06-01",22.2808,22.4311,21.9979,22.1217,990800.0],["2007-06-04",22.1261,22.8509,21.967,22.7935,1177200.0],["2007-06-05",22.7758,22.7935,22.3206,22.4531,1364600.0],["2007-06-06",22.4531,22.4531,21.7504,21.9051,1318000.0],["2007-06-07",21.8697,22.0554,21.1007,21.2112,1382200.0],["2007-06-08",21.0476,21.3482,20.8222,21.304,861400.0],["2007-06-11",21.304,21.6752,21.1183,21.4145,984000.0],["2007-06-12",21.4145,21.5736,21.2288,21.2509,1070400.0],["2007-06-13",21.22,21.5913,21.22,21.5382,1921400.0],["2007-06-14",21.7592,22.3648,21.7415,22.325,1408200.0],["2007-06-15",22.378,22.6653,22.3206,22.4841,750800.0],["2007-06-18",22.4443,22.6167,22.188,22.6167,995400.0],["2007-06-19",22.6167,23.0012,22.5592,22.9747,2067200.0],["2007-06-20",23.0145,23.5316,22.7625,22.82,2843600.0],["2007-06-21",22.9526,23.4565,22.8244,23.4565,1450400.0],["2007-06-22",23.5581,23.9029,23.2266,23.4697,2795600.0],["2007-06-25",23.4123,23.4609,22.9084,23.094,2161400.0],["2007-06-26",22.9835,23.0277,22.4885,22.6388,1509000.0],["2007-06-27",22.6388,23.2222,22.431,23.1559,1644400.0],["2007-06-28",23.2487,23.6377,22.9835,23.0543,1402800.0],["2007-06-29",23.2311,23.5537,23.1427,23.2664,966000.0],["2007-07-02",23.2664,23.5537,23.1029,23.4432,1212800.0],["2007-07-03",23.4432,23.5537,23.3239,23.4918,689200.0],["2007-07-05",23.5891,23.5891,22.9968,23.3416,1422400.0],["2007-07-06",23.536,24.3493,23.5007,24.2521,2051600.0],["2007-07-09",24.4156,24.7515,24.3051,24.4421,2444800.0],["2007-07-10",24.3714,24.4244,24.0532,24.0576,1494000.0],["2007-07-11",23.9824,24.778,23.9294,24.7692,2609600.0],["2007-07-12",24.9946,25.4277,24.9946,25.4277,1711600.0],["2007-07-13",25.3615,25.6178,25.083,25.1979,1466000.0],["2007-07-16",25.0609,25.3747,24.7029,24.8178,1549600.0],["2007-07-17",24.9504,25.2023,24.0222,24.0929,1881800.0],["2007-07-18",24.0929,24.5968,24.0355,24.4377,1534000.0],["2007-07-19",24.6189,25.0874,24.6056,25.0609,1225800.0],["2007-07-20",25.1095,25.2819,24.694,24.9371,874800.0],["2007-07-23",25.1493,25.2598,24.8929,25.1935,1215400.0],["2007-07-24",25.1184,25.1493,23.9471,24.1106,2100400.0],["2007-07-25",24.2476,24.42,23.2708,24.367,1367400.0],["2007-07-26",24.42,25.2951,23.9427,24.7603,2659200.0],["2007-07-27",24.7382,24.9283,24.1327,24.2211,1753200.0],["2007-07-30",24.2653,24.3847,23.9294,24.2476,2005600.0],["2007-07-31",24.8487,25.494,24.7338,24.8222,1955000.0],["2007-08-01",24.8797,25.1228,24.3802,24.8753,1457800.0],["2007-08-02",26.1968,27.0189,26.0112,26.8996,3789600.0],["2007-08-03",26.9615,28.4377,26.8863,26.8863,4067800.0],["2007-08-06",27.3946,27.7438,26.1968,27.5847,2858200.0],["2007-08-07",27.6819,29.3968,27.6377,29.2112,3607600.0],["2007-08-08",29.8344,30.9968,29.7327,30.2985,3896800.0],["2007-08-09",29.6134,29.7239,28.8178,28.9725,4854000.0],["2007-08-10",28.1151,28.8355,27.6996,28.641,3918800.0],["2007-08-13",29.083,29.1714,28.0974,28.1062,2027200.0],["2007-08-14",28.3537,28.9372,28.283,28.7073,2794000.0],["2007-08-15",28.5968,28.7338,27.43,27.5316,1751600.0],["2007-08-16",26.851,27.0808,25.578,26.5416,3120800.0],["2007-08-17",27.6731,28.283,27.3018,28.0532,1717000.0],["2007-08-20",27.6686,28.2521,27.2134,28.0885,1536800.0],["2007-08-21",28.0222,28.5836,27.8631,28.0046,931600.0],["2007-08-22",28.3139,28.3139,27.7394,27.8012,941400.0],["2007-08-23",27.8499,27.925,27.4963,27.8499,899200.0],["2007-08-24",27.8322,28.6985,27.8322,28.6896,900200.0],["2007-08-27",28.8841,28.9327,28.2919,28.6985,745000.0],["2007-08-28",28.1327,28.1327,27.2134,27.3371,1335600.0],["2007-08-29",27.536,28.5836,27.4079,28.4421,939400.0],["2007-08-30",28.2874,29.0521,28.0222,28.8841,1099200.0],["2007-08-31",29.2156,29.9847,29.1228,29.6841,1349400.0],["2007-09-04",30.4532,30.851,29.914,30.5769,1363600.0],["2007-09-05",30.4753,32.6145,30.3162,31.8234,3860400.0],["2007-09-06",32.177,32.3758,31.6156,31.9073,1422200.0],["2007-09-07",31.2046,31.5759,30.7405,31.4344,1126400.0],["2007-09-10",31.6156,31.7482,30.5283,31.3725,736200.0],["2007-09-11",31.3769,31.9913,30.8775,31.9515,853200.0],["2007-09-12",32.1151,32.619,32.0399,32.4333,1013400.0],["2007-09-13",32.8665,33.1361,32.2565,33.0433,1358800.0],["2007-09-14",32.9902,33.5692,32.4156,32.756,1268400.0],["2007-09-17",32.7515,32.7515,30.9747,31.4167,2064400.0],["2007-09-18",31.8587,32.0886,31.2886,31.8234,1487400.0],["2007-09-19",31.925,32.1637,31.6024,32.1239,1045200.0],["2007-09-20",32.1328,33.0167,31.9471,32.6278,809200.0],["2007-09-21",32.7206,33.609,32.2786,32.641,1305600.0],["2007-09-24",32.9151,33.114,32.2256,32.2963,718000.0],["2007-09-25",31.9073,32.0444,31.3814,31.9913,888800.0],["2007-09-26",32.0443,32.641,31.5007,32.2388,927600.0],["2007-09-27",32.4863,32.8399,32.367,32.7206,762200.0],["2007-09-28",32.9858,33.967,32.8532,33.5029,1277200.0],["2007-10-01",33.4057,34.5107,33.4057,34.0687,975400.0],["2007-10-02",34.0421,34.462,33.7195,34.2985,753000.0],["2007-10-03",34.2543,34.3029,33.3173,33.4411,1050000.0],["2007-10-04",33.5825,33.9051,32.7913,33.8344,909600.0],["2007-10-05",33.9935,34.0112,33.4101,33.7725,620000.0],["2007-10-08",33.6753,34.5637,33.6267,34.4179,1016400.0],["2007-10-09",34.7051,34.9173,33.998,34.5991,1232000.0],["2007-10-10",34.1261,36.3184,34.1261,36.0046,1105400.0],["2007-10-11",36.3626,37.9582,36.3626,37.2731,1961000.0],["2007-10-12",36.946,37.1052,35.4079,35.7527,1859600.0],["2007-10-15",36.3405,36.9063,35.0897,35.4875,1935400.0],["2007-10-16",35.4654,35.5626,34.3339,34.8643,1244600.0],["2007-10-17",35.4035,35.4654,34.2676,34.904,1172400.0],["2007-10-18",34.9085,35.7173,34.904,35.5714,820200.0],["2007-10-19",35.4035,35.4609,33.1272,33.2068,2241000.0],["2007-10-22",31.8455,32.3449,30.241,30.6521,5398400.0],["2007-10-23",31.1471,33.198,31.072,33.198,3483000.0],["2007-10-24",33.1847,33.6886,32.4112,33.5427,1361600.0],["2007-10-25",33.8035,34.2455,32.9991,34.1482,1173200.0],["2007-10-26",34.8289,35.4123,34.6477,34.7184,1576800.0],["2007-10-29",34.8289,35.1736,34.2587,34.4002,883200.0],["2007-10-30",33.914,34.0333,32.0753,32.3007,2027600.0],["2007-10-31",32.5394,34.1526,32.2653,34.1526,1634400.0],["2007-11-01",33.9493,34.0289,32.2698,33.1228,1783600.0],["2007-11-02",33.7328,33.7858,31.1692,32.1858,4099800.0],["2007-11-05",31.8234,31.8234,29.4852,30.8289,4152800.0],["2007-11-06",31.3549,31.6952,30.9792,31.5847,1142400.0],["2007-11-07",31.1869,31.6952,30.6344,30.6521,1037400.0],["2007-11-08",30.3294,31.8189,30.3294,31.5714,1628400.0],["2007-11-09",30.6786,31.3239,30.4355,30.4974,1099800.0],["2007-11-12",30.4841,30.4841,27.9957,28.2211,2243200.0],["2007-11-13",28.0797,28.8355,27.4344,28.2742,2907600.0],["2007-11-14",28.4156,30.3648,28.4156,29.4941,1872800.0],["2007-11-15",29.5559,29.5559,28.0355,28.4377,1552200.0],["2007-11-16",28.6145,29.4543,28.5615,29.1758,1098400.0],["2007-11-19",29.2908,29.2908,27.8852,28.3582,1548400.0],["2007-11-20",28.1372,29.2731,28.1372,28.8797,1404400.0],["2007-11-21",28.7162,28.9902,27.9338,28.5615,1490000.0],["2007-11-23",28.5261,29.3084,28.5217,29.1979,408200.0],["2007-11-26",29.4852,29.9405,28.5836,28.6808,1267000.0],["2007-11-27",28.725,28.725,27.8454,28.2167,2167400.0],["2007-11-28",28.2653,28.7648,27.8985,28.0134,1872600.0],["2007-11-29",28.2256,28.8399,27.9338,28.4245,1396000.0],["2007-11-30",28.5482,28.7073,27.9604,28.2035,1206200.0],["2007-12-03",28.2344,29.7372,27.7659,29.6443,1771200.0],["2007-12-04",29.1581,30.2012,29.1581,30.1438,1694600.0],["2007-12-05",30.6344,31.1427,30.1438,30.5239,1186200.0],["2007-12-06",30.5062,32.0134,30.3913,31.9648,1023800.0],["2007-12-07",31.6421,32.5261,31.5007,31.6112,1372000.0],["2007-12-10",31.9604,32.3272,31.5582,32.0576,999800.0],["2007-12-11",32.1018,32.1018,30.6167,30.8068,1011000.0],["2007-12-12",31.209,32.367,31.209,32.0355,1055200.0],["2007-12-13",31.8852,31.8852,30.7007,31.4388,1307800.0],["2007-12-14",31.4875,31.4875,30.6212,30.683,725800.0],["2007-12-17",30.3383,30.4223,29.0874,29.1007,1526000.0],["2007-12-18",29.2775,29.4499,28.4377,29.2819,2639600.0],["2007-12-19",29.0256,30.0554,29.0256,29.7858,1183200.0],["2007-12-20",30.0112,30.2145,29.3615,29.8035,992000.0],["2007-12-21",29.7946,30.4355,29.1449,30.2631,2214200.0],["2007-12-24",30.3825,30.9394,30.0863,30.9305,380600.0],["2007-12-26",30.9924,31.1736,30.5062,30.9791,459400.0],["2007-12-27",31.1957,31.1957,30.3692,30.7847,584600.0],["2007-12-28",31.0499,31.1206,30.5062,30.6035,678000.0],["2007-12-31",30.4974,30.7979,29.7681,29.7681,847400.0],["2008-01-02",30.051,31.8543,29.8786,31.5361,1673800.0],["2008-01-03",31.9162,33.3482,31.5803,33.2289,2192800.0],["2008-01-04",32.9769,33.2466,31.8322,32.4289,1227200.0],["2008-01-07",33.1361,33.4676,32.0665,32.6278,1511400.0],["2008-01-08",32.6057,33.7681,32.4775,32.5659,1346000.0],["2008-01-09",32.283,33.1051,31.8985,33.0742,946400.0],["2008-01-10",32.84,32.84,31.4123,32.3714,1746600.0],["2008-01-11",31.978,32.8178,31.6731,31.8366,1366600.0],["2008-01-14",31.8455,32.2388,31.43,32.0444,1620600.0],["2008-01-15",31.8808,32.1107,30.7272,30.8598,1631200.0],["2008-01-16",30.4797,31.2443,29.0742,29.7239,1965200.0],["2008-01-17",29.6488,30.7007,28.2079,28.2521,1630200.0],["2008-01-18",28.009,28.588,27.2355,27.9383,2746600.0],["2008-01-22",26.3692,27.2488,25.6355,26.9924,2041200.0],["2008-01-23",25.9758,26.6034,24.4996,26.1482,2787000.0],["2008-01-24",26.1968,27.7084,26.1968,27.262,2077000.0],["2008-01-25",27.8587,28.1416,26.5239,26.7449,1427800.0],["2008-01-28",26.5725,27.3946,26.0598,27.1648,1087200.0],["2008-01-29",27.4034,27.4697,26.5327,26.8598,1181400.0],["2008-01-30",26.904,27.0808,26.2985,26.2985,912400.0],["2008-01-31",25.9758,25.9935,25.1979,25.4498,2145400.0],["2008-02-01",25.3703,26.7272,25.1847,26.6786,1502800.0],["2008-02-04",26.7405,26.7405,25.8697,25.967,1172400.0],["2008-02-05",25.6576,25.9007,25.083,25.1537,1698800.0],["2008-02-06",25.4587,25.6355,24.6764,24.7869,1402400.0],["2008-02-07",24.7117,25.9184,24.0311,25.5957,1953800.0],["2008-02-08",25.7416,26.4046,25.6355,26.1482,1101800.0],["2008-02-11",26.3824,27.4079,25.9095,27.3062,1417000.0],["2008-02-12",27.6421,27.6421,26.4311,26.7051,987800.0],["2008-02-13",26.6963,27.872,26.6963,27.7438,1207000.0],["2008-02-14",28.0178,28.3007,27.4653,27.7084,1195000.0],["2008-02-15",28.4554,28.5305,27.6289,28.3714,1430000.0],["2008-02-19",29.8123,30.0554,28.4642,28.5968,1692400.0],["2008-02-20",28.3714,29.0742,27.9294,28.9769,2853800.0],["2008-02-21",26.9615,28.0797,26.4974,26.6079,6445000.0],["2008-02-22",26.6211,27.536,26.2499,27.5095,2774000.0],["2008-02-25",27.6112,27.8852,27.2355,27.8012,1855000.0],["2008-02-26",27.8631,29.0344,27.4918,29.0344,1977600.0],["2008-02-27",28.7073,29.0388,27.8808,28.0222,1481600.0],["2008-02-28",28.2167,29.0344,27.7173,28.4642,1269600.0],["2008-02-29",28.0797,28.1814,26.4974,26.5195,2132000.0],["2008-03-03",26.7139,27.2885,26.2233,26.8554,1509400.0],["2008-03-04",26.4576,27.0896,25.936,26.5416,1470400.0],["2008-03-05",26.599,27.3902,26.599,27.3858,1198600.0],["2008-03-06",27.3151,27.3902,26.4443,26.6079,1496400.0],["2008-03-07",26.5813,26.5813,25.3261,25.9405,1843200.0],["2008-03-10",26.0907,26.1482,24.6322,24.8487,1707800.0],["2008-03-11",25.6045,26.3471,25.2377,26.3162,1495400.0],["2008-03-12",26.2543,26.4974,25.6355,25.9007,872600.0],["2008-03-13",25.8211,26.3869,25.136,26.3206,1033600.0],["2008-03-14",26.5239,27.1957,26.0068,27.0941,2017400.0],["2008-03-17",26.2985,26.8952,25.525,25.7504,1477400.0],["2008-03-18",26.6609,27.2576,26.4134,27.1648,1162800.0],["2008-03-19",27.1294,27.3769,25.5559,25.609,1707600.0],["2008-03-20",25.3526,25.4631,24.4244,24.9504,1927600.0],["2008-03-24",24.7559,26.1615,24.7559,25.6664,997800.0],["2008-03-25",25.8476,27.2178,25.8476,26.9438,1283200.0],["2008-03-26",26.9438,28.062,26.6918,28.0443,2249600.0],["2008-03-27",28.2211,28.7206,27.8189,28.093,1937200.0],["2008-03-28",28.3272,28.3272,27.5758,28.0046,1037000.0],["2008-03-31",27.7128,28.3714,27.3416,27.8454,1419400.0],["2008-04-01",27.8499,28.4863,27.3106,28.1504,1323600.0],["2008-04-02",28.1239,28.3714,27.7305,27.8896,2706200.0],["2008-04-03",27.7128,28.1593,27.4167,27.6907,2433000.0],["2008-04-04",27.7349,28.1372,27.4123,27.6686,2871200.0],["2008-04-07",28.0797,28.6101,27.4034,27.7128,2506400.0],["2008-04-08",27.5007,28.1548,27.4034,27.8101,1486000.0],["2008-04-09",28.1195,28.1195,27.0985,27.4388,2307000.0],["2008-04-10",27.2532,27.483,26.8377,27.4034,2090800.0],["2008-04-11",27.3592,27.567,27.1029,27.1692,1088200.0],["2008-04-14",27.3106,27.5581,27.0012,27.3239,1874800.0],["2008-04-15",27.4034,28.809,27.2443,28.809,4374400.0],["2008-04-16",29.1095,29.5559,28.504,29.5073,3269000.0],["2008-04-17",29.609,30.0863,28.9814,30.0156,1736600.0],["2008-04-18",30.241,30.8333,29.1802,30.6565,2706600.0],["2008-04-21",30.8996,30.9394,30.1261,30.7228,1157400.0],["2008-04-22",30.5548,30.6742,30.135,30.4841,1319600.0],["2008-04-23",30.3604,30.4223,29.7681,29.9803,940400.0],["2008-04-24",29.7902,29.8742,28.7383,29.7327,1113600.0],["2008-04-25",30.2808,30.4046,29.4631,30.4046,1075600.0],["2008-04-28",30.5681,30.7095,29.967,30.0775,1019000.0],["2008-04-29",29.6134,29.6134,28.2388,28.3405,1943400.0],["2008-04-30",28.6587,29.5162,28.2521,29.5162,1979400.0],["2008-05-01",28.3626,28.7294,26.7979,27.5272,4880200.0],["2008-05-02",27.5758,28.3228,27.5758,28.0222,2226800.0],["2008-05-05",27.9559,28.7294,27.9559,28.4775,1382000.0],["2008-05-06",28.6896,29.2244,28.4952,28.9946,1355800.0],["2008-05-07",29.2554,29.357,28.5349,28.7515,1307600.0],["2008-05-08",28.7117,30.104,28.6454,30.104,1640600.0],["2008-05-09",30.2322,32.2079,30.2322,32.093,3642200.0],["2008-05-12",31.872,32.5305,30.8863,32.3538,3232400.0],["2008-05-13",32.3537,34.0421,32.1548,33.9979,3475400.0],["2008-05-14",33.8874,34.2543,32.2919,32.3626,2114200.0],["2008-05-15",32.7648,33.1449,32.0178,32.9548,1679600.0],["2008-05-16",33.6974,34.051,32.9814,33.7637,2118800.0],["2008-05-19",33.8433,34.5549,33.5029,33.7107,1270400.0],["2008-05-20",33.7195,33.7195,33.1626,33.5913,1851600.0],["2008-05-21",33.6046,34.7847,33.3438,33.3924,2078200.0],["2008-05-22",33.1538,33.2775,31.704,32.3847,2550000.0],["2008-05-23",32.4908,32.9991,31.5361,32.0444,1415200.0],["2008-05-27",31.5847,31.7836,30.9482,31.4963,2029200.0],["2008-05-28",31.4742,32.5305,31.1869,32.4245,2043400.0],["2008-05-29",32.2875,32.2875,31.2797,31.5007,1889800.0],["2008-05-30",31.483,31.9383,31.43,31.5405,2971200.0],["2008-06-02",31.3902,31.6819,30.8289,31.1781,2117200.0],["2008-06-03",31.2886,32.5659,31.0852,31.8234,2765400.0],["2008-06-04",31.9736,32.6852,31.8322,32.1902,1742000.0],["2008-06-05",32.5571,33.8344,32.2344,33.8344,2722800.0],["2008-06-06",34.2455,35.1383,34.0245,34.0245,2888400.0],["2008-06-09",34.3604,34.5637,33.8565,34.3958,1454800.0],["2008-06-10",34.2543,34.3029,33.3703,33.4808,1684200.0],["2008-06-11",33.4101,34.3648,32.9637,33.967,1924600.0],["2008-06-12",33.6488,33.7018,33.1714,33.3748,1120400.0],["2008-06-13",33.4101,34.4797,33.4013,34.0643,1422200.0],["2008-06-16",34.4399,34.9615,33.7062,34.7714,1468800.0],["2008-06-17",35.0985,35.6068,34.325,35.5626,1648800.0],["2008-06-18",35.567,36.261,35.3681,36.2035,1699000.0],["2008-06-19",36.3007,36.3317,34.4046,34.9571,2253200.0],["2008-06-20",34.9571,35.3991,34.7847,35.1295,1972600.0],["2008-06-23",35.1913,36.4598,35.1471,36.4598,1573600.0],["2008-06-24",36.1328,36.1328,34.0996,34.4753,3525600.0],["2008-06-25",35.2223,35.2223,32.9416,33.8565,3837200.0],["2008-06-26",34.5946,34.5946,32.9681,33.6665,2501600.0],["2008-06-27",33.5825,34.0068,33.3261,33.6974,1251200.0],["2008-06-30",34.0289,34.3604,33.4764,34.0554,1948800.0],["2008-07-01",34.0554,34.0554,32.9946,33.5118,2059800.0],["2008-07-02",33.9007,34.5726,31.7526,31.8587,2635200.0],["2008-07-03",31.7173,31.9648,30.3162,31.2709,1643400.0],["2008-07-07",30.9747,32.0046,30.5327,31.293,1846800.0],["2008-07-08",30.988,31.346,29.4587,30.4046,2479800.0],["2008-07-09",31.0366,32.9372,31.0366,31.5228,2997000.0],["2008-07-10",31.8189,32.1151,30.904,32.1151,1817600.0],["2008-07-11",32.1151,32.809,31.4167,32.23,1187400.0],["2008-07-14",32.2256,33.1272,31.8631,32.1593,1530400.0],["2008-07-15",32.1593,32.1593,31.1471,31.4256,1732000.0],["2008-07-16",31.0189,31.209,29.9184,30.188,2444200.0],["2008-07-17",30.409,31.7261,29.967,30.5062,3022000.0],["2008-07-18",31.4698,31.8234,30.5593,31.041,2470400.0],["2008-07-21",31.567,31.8499,30.7095,31.8499,1458600.0],["2008-07-22",31.4963,31.8278,29.7593,30.0952,1667800.0],["2008-07-23",29.8123,30.02,28.3979,28.5084,2214200.0],["2008-07-24",28.5084,28.9239,27.3372,28.6543,3512400.0],["2008-07-25",28.4642,29.8344,28.4642,28.9725,3182600.0],["2008-07-28",28.9372,29.4631,28.3095,28.8311,2259600.0],["2008-07-29",28.8267,28.8267,27.8941,28.2388,1560800.0],["2008-07-30",28.2432,30.0068,27.9515,29.8874,1771800.0],["2008-07-31",26.9659,27.7261,26.5195,26.8023,7053200.0],["2008-08-01",26.8731,26.8731,25.5913,25.8034,4978000.0],["2008-08-04",25.9405,25.9405,24.5305,24.8797,3468600.0],["2008-08-05",24.4068,25.5029,24.336,25.083,3638400.0],["2008-08-06",25.1184,26.2985,24.9239,25.9626,2356800.0],["2008-08-07",26.5195,26.63,25.4366,25.5648,1535200.0],["2008-08-08",24.9902,25.3482,24.3184,24.862,1499800.0],["2008-08-11",24.641,25.1493,24.199,24.8487,1350400.0],["2008-08-12",25.2023,25.2819,24.5482,24.6631,1100200.0],["2008-08-13",24.6896,25.7018,24.557,25.6753,1932400.0],["2008-08-14",25.7637,25.7637,24.9195,25.2951,1272800.0],["2008-08-15",24.7515,25.1228,24.3139,24.9195,1777800.0],["2008-08-18",25.0963,25.5427,24.6719,24.9637,2113400.0],["2008-08-19",24.7559,25.6311,24.7294,25.6266,1982800.0],["2008-08-20",25.9493,26.5106,25.5869,26.3957,1950000.0],["2008-08-21",26.9659,27.1294,26.4576,26.7979,1805600.0],["2008-08-22",26.7051,26.7758,26.2101,26.6167,1403600.0],["2008-08-25",26.5416,26.7184,25.9316,26.1261,838800.0],["2008-08-26",26.6344,27.4123,26.5725,27.3813,2105200.0],["2008-08-27",28.0001,28.2609,27.62,27.9736,2868800.0],["2008-08-28",28.1106,28.42,27.3239,27.925,1321200.0],["2008-08-29",28.0311,28.2874,27.4521,27.5847,1061000.0],["2008-09-02",27.1383,27.1383,25.2156,25.3482,2929800.0],["2008-09-03",25.2907,25.3261,24.5305,24.6277,2953600.0],["2008-09-04",24.6498,25.0034,24.0885,24.473,2022600.0],["2008-09-05",24.3139,24.6189,23.6244,24.504,1785600.0],["2008-09-08",24.999,25.3924,23.452,23.9692,2303200.0],["2008-09-09",23.4388,23.8719,22.9128,22.957,3592400.0],["2008-09-10",22.873,24.3272,22.873,24.2653,2654400.0],["2008-09-11",23.8808,24.7515,23.2841,24.6587,2494600.0],["2008-09-12",24.8708,26.3029,24.7648,26.0156,2783200.0],["2008-09-15",25.2863,25.5692,24.0974,24.3581,2221200.0],["2008-09-16",23.5007,25.0476,22.9261,25.0255,3115400.0],["2008-09-17",25.0123,26.6742,24.4288,25.4808,2776200.0],["2008-09-18",25.799,27.62,24.7471,27.0145,2729600.0],["2008-09-19",28.0267,28.7073,23.8808,28.3405,2272800.0],["2008-09-22",28.3405,28.6145,27.2885,27.7968,1415600.0],["2008-09-23",27.9383,27.9383,26.0289,26.104,1785200.0],["2008-09-24",27.1029,27.1029,25.8255,26.0819,1556400.0],["2008-09-25",25.9228,26.0775,25.4277,25.8653,1860400.0],["2008-09-26",25.2067,25.8609,24.5526,25.3172,1760600.0],["2008-09-29",24.3051,24.5614,21.6576,23.5272,11490800.0],["2008-09-30",24.0001,24.5703,22.8112,23.567,3964600.0],["2008-10-01",22.8465,23.0277,21.8918,22.0067,3160400.0],["2008-10-02",22.0023,22.0023,18.8995,18.9128,3014800.0],["2008-10-03",18.8156,19.7791,18.0421,18.1216,4165600.0],["2008-10-06",17.0653,17.0653,13.8785,16.1415,5238800.0],["2008-10-07",16.473,17.1581,14.8818,14.8818,2840800.0],["2008-10-08",14.599,15.6288,13.7592,14.9702,6011000.0],["2008-10-09",15.2001,15.6421,13.8343,13.8343,3554000.0],["2008-10-10",12.915,13.9934,11.1603,12.6233,4329800.0],["2008-10-13",13.3481,15.1515,13.1979,15.1515,2404000.0],["2008-10-14",16.0841,17.6752,14.4619,15.0233,3489600.0],["2008-10-15",14.347,14.5945,12.4907,12.5349,2950400.0],["2008-10-16",12.7161,13.1537,11.5492,12.3758,4458600.0],["2008-10-17",11.0498,13.3658,10.8995,12.3581,3552200.0],["2008-10-20",12.7161,13.5912,12.7161,13.578,2163400.0],["2008-10-21",13.1802,13.4807,12.6277,12.7647,2173800.0],["2008-10-22",12.2166,12.2211,10.8332,11.231,2049200.0],["2008-10-23",11.3282,11.6288,10.4531,10.9702,2956000.0],["2008-10-24",9.5161,10.9128,9.5161,10.7492,2028200.0],["2008-10-27",10.3116,10.5857,9.6045,9.6266,1981800.0],["2008-10-28",10.0332,10.8907,9.3039,10.8597,2339400.0],["2008-10-29",11.2664,12.6233,10.7669,12.0089,3837800.0],["2008-10-30",12.2432,12.9636,11.8056,12.8664,2578400.0],["2008-10-31",12.5967,13.0741,11.536,12.4509,2411000.0],["2008-11-03",12.2962,12.884,11.978,12.6409,1708000.0],["2008-11-04",13.1581,13.7282,12.8619,13.6708,1869600.0],["2008-11-05",13.2553,13.799,12.6675,12.7072,1430800.0],["2008-11-06",12.5746,13.0122,11.81,12.0045,1607400.0],["2008-11-07",12.0885,12.6188,11.8984,12.5039,1162600.0],["2008-11-10",13.1404,13.2023,11.9735,12.2608,1178600.0],["2008-11-11",11.9028,12.4774,11.5492,11.9514,1205600.0],["2008-11-12",11.5978,11.8851,11.0056,11.063,1126400.0],["2008-11-13",11.2487,12.3669,10.3603,12.3625,1766400.0],["2008-11-14",12.1238,12.1636,11.2708,11.4255,1730000.0],["2008-11-17",11.3636,11.5625,10.6564,10.7315,1924600.0],["2008-11-18",10.8686,11.3238,10.6343,11.3017,1638000.0],["2008-11-19",11.2487,11.6465,10.2409,10.3028,1991000.0],["2008-11-20",10.0199,10.0995,8.5569,8.6542,3176000.0],["2008-11-21",8.8973,9.6045,8.5746,9.5337,2140000.0],["2008-11-24",9.7371,10.2454,9.4365,9.9581,2424400.0],["2008-11-25",10.0597,10.3116,9.7768,10.2719,1622600.0],["2008-11-26",10.1658,11.4741,9.9227,11.4166,1067800.0],["2008-11-28",11.4652,11.4652,10.9791,11.4122,427200.0],["2008-12-01",11.0233,11.1293,9.8034,9.821,1781400.0],["2008-12-02",10.1658,10.4884,9.7459,10.3161,2207200.0],["2008-12-03",10.0641,10.1614,9.5558,10.0023,1884600.0],["2008-12-04",9.7503,9.9581,8.5083,8.7249,1650800.0],["2008-12-05",8.526,8.7603,7.9779,8.7161,2088400.0],["2008-12-08",9.7857,9.8034,9.0918,9.5426,1412400.0],["2008-12-09",9.41,10.8641,9.41,10.5017,2794800.0],["2008-12-10",10.8553,11.4608,10.8553,11.3857,2406800.0],["2008-12-11",11.505,11.8586,10.8597,11.1735,1969000.0],["2008-12-12",10.7448,11.1603,10.3647,11.1205,1878400.0],["2008-12-15",11.399,11.9647,10.9481,11.2619,3248000.0],["2008-12-16",11.4785,12.1548,11.1338,12.115,2046400.0],["2008-12-17",11.9956,12.6365,11.8763,12.4951,1717000.0],["2008-12-18",12.3095,12.4818,10.9525,11.147,2824000.0],["2008-12-19",11.0277,11.7128,10.9967,11.5183,1658800.0],["2008-12-22",11.6509,11.7393,11.2531,11.7128,2283400.0],["2008-12-23",11.7437,12.3095,11.7172,12.115,2219600.0],["2008-12-24",11.8409,12.0354,11.6686,11.7614,810200.0],["2008-12-26",11.7216,12.2211,11.673,12.2034,1173800.0],["2008-12-29",12.4376,12.6454,12.0001,12.5304,1532200.0],["2008-12-30",12.5393,12.7824,12.115,12.7338,1191200.0],["2008-12-31",12.6675,13.0608,12.5393,12.8796,1725600.0],["2009-01-02",12.8796,13.5072,12.6365,13.41,2629200.0],["2009-01-05",13.2642,14.2984,13.0034,14.0155,2189000.0],["2009-01-06",14.4399,15.1117,14.3912,14.9305,2114200.0],["2009-01-07",14.5327,14.5327,13.5293,13.9316,1419800.0],["2009-01-08",13.7901,14.2807,13.6045,14.2586,1619200.0],["2009-01-09",14.2454,14.3691,13.1492,13.3349,1372800.0],["2009-01-12",13.1713,13.2553,12.6498,12.8266,1370800.0],["2009-01-13",12.7691,13.4851,12.694,13.4365,1542600.0],["2009-01-14",13.4763,13.4763,12.4641,12.6321,1402400.0],["2009-01-15",12.5216,13.3614,12.3448,13.2818,1399200.0],["2009-01-16",13.5735,13.631,12.5702,13.052,1553600.0],["2009-01-20",12.557,13.2818,12.2785,12.4244,1736000.0],["2009-01-21",12.6409,13.5824,12.6233,13.578,1611200.0],["2009-01-22",13.2553,13.4498,12.7161,12.9238,1516800.0],["2009-01-23",12.5216,14.2984,12.5216,14.0376,1757200.0],["2009-01-26",14.2012,15.1073,13.9846,14.3382,2218600.0],["2009-01-27",14.2896,14.7625,13.9139,14.568,1405000.0],["2009-01-28",14.6343,15.7923,14.6034,15.4918,1958800.0],["2009-01-29",15.1868,15.3504,14.7979,15.1161,1970200.0],["2009-01-30",15.3813,15.6686,14.9481,15.231,1968000.0],["2009-02-02",14.9172,15.0984,14.4487,14.8376,1807400.0],["2009-02-03",14.9702,14.9702,14.0553,14.4752,2244200.0],["2009-02-04",14.4752,15.1912,14.4752,14.8023,2370600.0],["2009-02-05",14.9349,15.4387,14.1437,15.2796,1884400.0],["2009-02-06",15.1205,16.0531,14.9305,15.8896,1425000.0],["2009-02-09",15.6509,16.0885,15.315,15.3901,2471000.0],["2009-02-10",15.4564,15.8144,14.7183,14.9614,2630000.0],["2009-02-11",15.3106,15.589,14.1084,14.705,1912000.0],["2009-02-12",14.2321,14.6166,13.9979,14.5106,2618800.0],["2009-02-13",14.6255,14.9658,14.4664,14.5194,3457400.0],["2009-02-17",14.1305,14.1305,13.4454,13.5293,2419400.0],["2009-02-18",13.7061,13.7327,13.1669,13.4763,1953800.0],["2009-02-19",13.7415,14.6034,13.5956,14.1879,3146600.0],["2009-02-20",12.9813,14.1039,12.9813,13.7282,4041600.0],["2009-02-23",13.9095,13.9934,12.7956,12.9238,2805200.0],["2009-02-24",13.0432,13.6885,12.7647,13.6133,2640600.0],["2009-02-25",13.5647,13.989,13.0653,13.4454,3070800.0],["2009-02-26",13.6929,14.3691,13.6001,13.9404,2617200.0],["2009-02-27",13.7106,14.5106,13.2818,14.0421,3008200.0],["2009-03-02",13.6443,13.7106,12.5039,12.5525,2928400.0],["2009-03-03",12.747,13.2995,12.4376,12.7824,3478200.0],["2009-03-04",13.0918,14.2896,13.0918,13.905,2449200.0],["2009-03-05",13.547,14.0332,12.915,13.1271,3382200.0],["2009-03-06",13.2642,13.3835,12.3404,12.9017,3130400.0],["2009-03-09",12.8752,13.6177,12.6719,13.2509,2802000.0],["2009-03-10",13.5647,14.241,13.326,14.1481,1879000.0],["2009-03-11",14.1437,14.3382,13.3437,13.5249,2400000.0],["2009-03-12",13.7106,14.7537,13.5603,14.6741,2165800.0],["2009-03-13",14.7758,15.2487,14.6962,14.8288,2663800.0],["2009-03-16",14.9614,15.7923,14.6918,15.3415,1662400.0],["2009-03-17",15.2089,15.8056,15.0189,15.7216,1608800.0],["2009-03-18",15.5758,16.1327,15.0365,15.9249,2219800.0],["2009-03-19",16.4819,17.2111,16.2432,16.8664,3010600.0],["2009-03-20",16.7691,16.8354,15.8631,15.9073,2131000.0],["2009-03-23",16.2653,17.4189,16.2388,17.4189,1330400.0],["2009-03-24",16.8796,17.3658,16.6852,16.9504,1667800.0],["2009-03-25",17.052,17.7504,16.915,17.7106,2932000.0],["2009-03-26",17.9758,18.3957,17.5073,17.852,2268600.0],["2009-03-27",17.494,17.8653,17.1935,17.5073,2706000.0],["2009-03-30",17.1714,17.1714,16.3006,16.6365,1645000.0],["2009-03-31",16.8045,16.9813,16.2476,16.2962,1227400.0],["2009-04-01",16.0575,16.3227,15.62,16.0001,2749200.0],["2009-04-02",16.5835,17.4763,16.4244,17.1448,2930200.0],["2009-04-03",17.1095,17.9006,17.0476,17.6929,1323200.0],["2009-04-06",17.3658,17.4896,16.5481,16.9813,1521600.0],["2009-04-07",16.4067,16.9813,16.4067,16.8001,1244000.0],["2009-04-08",16.4332,17.2465,16.1327,17.1051,1567000.0],["2009-04-09",17.6443,18.4045,17.631,18.3736,2277400.0],["2009-04-13",17.8874,18.4443,17.494,18.2675,1191600.0],["2009-04-14",18.2189,18.6255,17.9493,18.4089,1630800.0],["2009-04-15",18.3426,18.6122,17.6664,18.5415,2297800.0],["2009-04-16",18.6034,18.8244,18.2808,18.7139,1616800.0],["2009-04-17",18.6962,19.3018,18.6962,19.2001,2010000.0],["2009-04-20",18.4443,18.4664,17.6045,17.8078,1261200.0],["2009-04-21",17.4542,18.8598,17.2774,18.8465,1723200.0],["2009-04-22",18.5459,19.5758,18.5371,19.0321,1982200.0],["2009-04-23",19.2885,19.536,18.4929,18.7669,2056600.0],["2009-04-24",19.1382,19.5979,18.904,19.4211,1935600.0],["2009-04-27",18.8023,19.2355,18.6962,18.9393,1518000.0],["2009-04-28",18.6476,18.8819,18.3603,18.5548,1752000.0],["2009-04-29",18.9526,19.9205,18.8288,19.6288,1699200.0],["2009-04-30",21.0476,21.5692,19.4962,20.1415,3945600.0],["2009-05-01",20.2255,21.5736,20.0576,21.22,1821400.0],["2009-05-04",21.2067,22.5062,21.2067,22.4841,1953400.0],["2009-05-05",22.3471,22.6299,21.3437,22.1482,1473200.0],["2009-05-06",22.6211,22.9791,22.2189,22.6918,1953600.0],["2009-05-07",22.988,23.4299,21.189,21.5338,1943200.0],["2009-05-08",21.9316,22.9305,21.852,22.9305,1777200.0],["2009-05-11",22.5592,22.5592,21.7548,22.0156,2598800.0],["2009-05-12",22.4134,22.5062,21.1846,22.0421,1495000.0],["2009-05-13",21.7636,21.7636,20.8355,21.0344,1719800.0],["2009-05-14",20.9548,21.4808,20.4863,21.1449,1790400.0],["2009-05-15",21.0609,21.5161,20.1681,20.3935,1826600.0],["2009-05-18",21.0211,22.0023,20.7647,22.0023,1558400.0],["2009-05-19",21.7636,22.188,21.357,21.8697,1213800.0],["2009-05-20",22.2101,22.8554,21.5206,21.6045,1745800.0],["2009-05-21",21.2509,21.4984,20.42,20.7471,1528400.0],["2009-05-22",20.8664,21.1891,20.7073,20.7868,596400.0],["2009-05-26",20.5216,21.967,20.2432,21.967,1222400.0],["2009-05-27",21.967,22.5062,21.8609,22.0023,1744400.0],["2009-05-28",22.2101,22.5371,21.6355,22.2498,1872600.0],["2009-05-29",22.6432,22.8907,22.3913,22.7272,2545800.0],["2009-06-01",23.2443,23.978,23.125,23.4255,2045800.0],["2009-06-02",23.2001,23.399,22.7183,23.3283,2174800.0],["2009-06-03",22.9217,22.9217,21.8786,22.4664,1807400.0],["2009-06-04",22.7979,23.3725,22.7051,23.041,1786200.0],["2009-06-05",23.3283,23.5449,22.7537,23.1382,2234400.0],["2009-06-08",22.8244,22.8996,22.0244,22.6432,1150800.0],["2009-06-09",22.9438,23.3371,22.6034,23.1869,1397400.0],["2009-06-10",23.567,23.7703,22.9393,23.483,1828800.0],["2009-06-11",23.6465,24.5526,23.1161,23.9736,1736600.0],["2009-06-12",23.6465,23.6465,23.0808,23.4078,1135000.0],["2009-06-15",23.1559,23.1559,22.2719,22.6211,897400.0],["2009-06-16",22.82,23.0852,21.6178,21.6841,1038600.0],["2009-06-17",21.5029,21.5029,20.4377,20.8443,2060800.0],["2009-06-18",20.7603,21.1051,20.4156,20.7471,1093600.0],["2009-06-19",20.9327,20.9327,20.3846,20.504,1694400.0],["2009-06-22",20.0929,20.0929,18.7846,18.7846,2209800.0],["2009-06-23",19.0056,20.0089,18.9305,19.8321,2454600.0],["2009-06-24",19.8984,20.3228,19.5448,19.6156,1375600.0],["2009-06-25",19.4874,20.6808,19.4874,20.5703,1437800.0],["2009-06-26",20.5172,20.6366,20.1592,20.4421,1022400.0],["2009-06-29",20.5216,20.7117,20.1548,20.3272,1110400.0],["2009-06-30",20.2078,20.6454,19.8056,19.978,1186200.0],["2009-07-01",20.2299,20.4156,19.9073,19.978,1091600.0],["2009-07-02",19.5802,19.5802,18.957,19.2885,1044400.0],["2009-07-06",18.789,19.0454,18.4001,18.9747,1593800.0],["2009-07-07",18.9128,18.9924,18.2542,18.2763,958400.0],["2009-07-08",18.294,18.5548,17.883,18.3603,2077200.0],["2009-07-09",18.5371,18.8111,18.4222,18.462,2066400.0],["2009-07-10",18.0907,18.3559,17.8388,18.1614,1457800.0],["2009-07-13",18.1349,18.6167,17.6399,18.6034,1319800.0],["2009-07-14",18.7758,19.3459,18.6034,19.2885,1618000.0],["2009-07-15",19.7747,19.8587,19.4962,19.8145,787000.0],["2009-07-16",19.6111,20.2123,19.5095,20.115,1070600.0],["2009-07-17",20.0664,20.6454,19.8189,20.4244,1044400.0],["2009-07-20",20.7913,20.9902,20.3493,20.9504,1383000.0],["2009-07-21",21.2112,21.4366,20.5703,21.083,781000.0],["2009-07-22",20.7029,20.9725,20.4686,20.6542,600200.0],["2009-07-23",20.6542,21.6664,20.6542,21.5073,1002000.0],["2009-07-24",21.3128,21.4852,20.8752,21.4719,788600.0],["2009-07-27",21.3791,21.6664,21.1007,21.3128,849400.0],["2009-07-28",20.9283,21.2067,20.3581,20.9018,1119400.0],["2009-07-29",20.473,20.7736,19.9073,20.7338,1465400.0],["2009-07-30",21.0078,22.4531,21.0078,21.8255,1672800.0],["2009-07-31",21.6045,22.6123,21.4631,22.5062,2749200.0],["2009-08-03",22.9526,23.9692,22.7449,23.788,2688800.0],["2009-08-04",23.6598,23.9161,23.346,23.4786,1638400.0],["2009-08-05",23.3725,23.6244,22.9659,23.3902,911600.0],["2009-08-06",23.3902,23.6156,23.1382,23.3548,794000.0],["2009-08-07",23.7482,23.9382,23.2753,23.6156,647600.0],["2009-08-10",23.5007,23.6067,23.2664,23.6067,1256800.0],["2009-08-11",23.3636,23.5449,22.8863,23.0454,734000.0],["2009-08-12",23.1161,23.4167,23.0012,23.1559,963400.0],["2009-08-13",23.399,23.5802,22.9835,23.5802,1185000.0],["2009-08-14",23.6863,23.7261,22.599,22.9659,761200.0],["2009-08-17",22.4355,22.4355,21.7636,21.8565,1027400.0],["2009-08-18",22.0509,22.3869,21.883,22.3603,672800.0],["2009-08-19",22.0686,23.1073,21.9758,23.0631,1088000.0],["2009-08-20",23.1117,23.4697,22.8951,23.452,750000.0],["2009-08-21",23.7791,24.5261,23.5139,24.4244,1207600.0],["2009-08-24",24.4554,25.0123,24.1239,24.3272,920200.0],["2009-08-25",24.6719,24.7161,23.8675,24.0443,864400.0],["2009-08-26",23.8808,24.0399,23.567,23.7747,692600.0],["2009-08-27",23.5272,23.8498,23.094,23.8012,517800.0],["2009-08-28",23.894,24.3095,23.5846,23.894,650800.0],["2009-08-31",23.4918,23.4918,22.8819,23.0587,1104400.0],["2009-09-01",22.9659,23.4476,22.7935,22.8907,1547600.0],["2009-09-02",22.873,23.4476,22.6078,23.2487,1062800.0],["2009-09-03",23.4034,23.7526,23.3858,23.6907,684200.0],["2009-09-04",23.7438,24.3095,23.6907,24.2741,529600.0],["2009-09-08",25.0476,25.2333,24.6189,24.9725,979800.0],["2009-09-09",25.0388,25.4808,24.6012,25.3703,1460400.0],["2009-09-10",25.4057,25.8476,25.1935,25.6576,993000.0],["2009-09-11",25.6664,26.0775,25.2731,25.494,911600.0],["2009-09-14",25.0476,25.9758,24.7427,25.9493,1058200.0],["2009-09-15",26.0023,26.2808,25.8742,25.9891,1259800.0],["2009-09-16",26.3073,26.5725,25.746,26.546,1309200.0],["2009-09-17",26.409,26.8289,26.1747,26.4266,1075600.0],["2009-09-18",26.6123,26.6123,25.3703,25.9758,1303600.0],["2009-09-21",25.5382,25.9405,25.1714,25.8388,685000.0],["2009-09-22",26.2145,26.4532,25.9891,26.3073,734400.0],["2009-09-23",26.0465,26.1172,25.1581,25.5161,1154600.0],["2009-09-24",25.441,25.578,24.2565,24.3802,979400.0],["2009-09-25",24.3405,24.5084,24.0532,24.3139,659400.0],["2009-09-28",24.3802,24.999,24.1858,24.9592,575600.0],["2009-09-29",24.9725,25.4631,24.9018,25.357,1093800.0],["2009-09-30",25.4675,25.6001,24.8664,25.083,1093200.0],["2009-10-01",25.0255,25.2023,24.0841,24.1195,776400.0],["2009-10-02",23.8852,23.8852,23.4786,23.6819,1471600.0],["2009-10-05",23.7261,24.8355,23.62,24.7382,1023000.0],["2009-10-06",25.0697,26.0068,25.0697,25.5161,916200.0],["2009-10-07",25.5029,25.6885,25.2598,25.525,1084800.0],["2009-10-08",25.662,26.0289,25.5029,25.9316,1567200.0],["2009-10-09",25.9228,26.1305,25.6885,26.02,656200.0],["2009-10-12",26.2454,26.6963,26.0244,26.2852,1409000.0],["2009-10-13",26.2675,26.462,25.7946,25.9714,944400.0],["2009-10-14",26.4134,26.4487,25.9758,26.2896,898400.0],["2009-10-15",26.1394,26.2322,25.8344,25.9405,2585400.0],["2009-10-16",25.7592,25.8742,25.3217,25.5559,2018600.0],["2009-10-19",25.6708,25.9449,25.2996,25.7239,852000.0],["2009-10-20",25.8211,25.8742,24.7824,25.4675,1293200.0],["2009-10-21",25.3217,26.9173,25.3217,25.9802,1860200.0],["2009-10-22",25.9802,26.2808,25.7416,26.1615,1068400.0],["2009-10-23",26.3471,26.3736,25.2642,25.5294,1136600.0],["2009-10-26",25.6045,26.3648,25.0565,25.1935,1174200.0],["2009-10-27",25.3703,25.5294,24.7338,24.7957,1063200.0],["2009-10-28",24.6189,24.6808,23.7349,23.8233,1430000.0],["2009-10-29",23.3946,23.7747,22.7095,23.5537,3018000.0],["2009-10-30",22.9438,23.3636,22.462,22.5857,1926800.0],["2009-11-02",22.7846,23.0852,22.1614,22.6167,2457200.0],["2009-11-03",22.3648,23.6642,22.188,23.4918,1773600.0],["2009-11-04",23.8587,24.146,23.4211,23.4786,1140400.0],["2009-11-05",23.7172,23.9161,23.4565,23.9161,1739600.0],["2009-11-06",23.6996,24.6719,23.6465,24.4333,2178000.0],["2009-11-09",24.7648,25.3703,24.7648,25.2023,1083800.0],["2009-11-10",24.9769,25.4145,24.6675,25.0034,927800.0],["2009-11-11",25.1139,25.4189,24.809,24.946,719000.0],["2009-11-12",24.8001,25.1051,24.3537,24.6145,1050000.0],["2009-11-13",24.6145,25.1802,24.4244,24.9725,624400.0],["2009-11-16",25.1449,26.02,25.1449,25.799,1068600.0],["2009-11-17",25.8123,26.0156,25.4852,25.9626,1264200.0],["2009-11-18",26.051,26.0598,25.357,25.5029,1383600.0],["2009-11-19",25.357,25.3614,24.3714,24.7648,1343600.0],["2009-11-20",24.4907,24.6012,24.0001,24.062,714800.0],["2009-11-23",24.4465,24.9239,24.4023,24.4465,914200.0],["2009-11-24",24.4112,24.473,23.9206,24.3095,1090800.0],["2009-11-25",24.3758,24.7427,24.062,24.6322,993600.0],["2009-11-27",23.7968,24.1902,23.673,23.9603,413400.0],["2009-11-30",23.8543,24.2697,23.7526,24.146,1346600.0],["2009-12-01",24.4244,24.8178,24.4244,24.5305,1186600.0],["2009-12-02",24.4907,24.7603,24.2742,24.3847,1001200.0],["2009-12-03",24.4067,24.4112,23.6907,23.7128,1315200.0],["2009-12-04",24.0134,24.4377,23.2266,23.5935,1005000.0],["2009-12-07",23.4653,23.8189,23.3194,23.7261,1026600.0],["2009-12-08",23.4388,23.9206,23.2708,23.4299,1406000.0],["2009-12-09",23.3504,23.704,23.1338,23.6112,1351400.0],["2009-12-10",23.8498,24.1548,23.7217,23.8764,1063600.0],["2009-12-11",23.9957,24.336,23.8322,24.0311,904200.0],["2009-12-14",24.2432,24.7736,24.2432,24.6189,750400.0],["2009-12-15",24.4333,25.0742,24.42,24.8885,624400.0],["2009-12-16",25.0211,25.441,24.8443,25.2598,531000.0],["2009-12-17",25.1184,25.251,24.8885,25.1449,507600.0],["2009-12-18",25.4454,25.4675,25.0344,25.2863,1075800.0],["2009-12-21",25.4322,25.8918,25.4322,25.7548,572600.0],["2009-12-22",25.9228,26.1084,25.7106,26.1084,537000.0],["2009-12-23",26.2366,26.4266,25.9537,26.2101,733200.0],["2009-12-24",26.2322,26.378,26.0156,26.0775,211800.0],["2009-12-28",26.325,26.6521,26.2101,26.325,1321600.0],["2009-12-29",26.4443,26.5106,26.0775,26.0996,593000.0],["2009-12-30",25.8963,26.0952,25.7106,25.8918,872800.0],["2009-12-31",26.0156,26.2852,25.8344,25.8653,575600.0],["2010-01-04",26.2057,26.7935,26.2057,26.7935,1018000.0],["2010-01-05",26.767,27.1338,26.4001,27.1206,950800.0],["2010-01-06",27.1206,28.4642,27.1162,28.3139,1863600.0],["2010-01-07",28.1283,28.2565,27.5802,28.1681,1014600.0],["2010-01-08",28.0311,28.5526,27.9825,28.4907,606200.0],["2010-01-11",28.5924,28.7206,27.841,28.1239,984800.0],["2010-01-12",27.8499,27.8499,26.7537,27.1913,1759800.0],["2010-01-13",27.3062,27.3283,26.3736,27.1294,1152400.0],["2010-01-14",27.0189,27.2311,26.4487,26.736,1165200.0],["2010-01-15",26.8156,26.8819,26.1394,26.3294,1213000.0],["2010-01-19",26.1305,26.5637,26.1173,26.5548,839400.0],["2010-01-20",26.0289,26.1084,25.6532,25.9139,1006200.0],["2010-01-21",25.8697,26.1173,25.0167,25.0388,952800.0],["2010-01-22",24.915,24.9371,24.0576,24.1681,867600.0],["2010-01-25",24.3714,25.3747,24.2918,25.2289,1452200.0],["2010-01-26",25.0963,25.3393,24.725,25.2156,1359600.0],["2010-01-27",25.2289,25.3791,24.5659,25.0388,1377000.0],["2010-01-28",25.1449,25.2289,24.5482,24.7161,1456400.0],["2010-01-29",24.862,25.3261,24.1018,24.1769,1292000.0],["2010-02-01",24.7073,25.0697,24.23,24.9504,1161400.0],["2010-02-02",25.0697,25.3526,24.7427,25.2377,997800.0],["2010-02-03",25.1493,25.4675,25.0565,25.1184,968000.0],["2010-02-04",24.7073,24.7117,23.567,23.6288,1219200.0],["2010-02-05",23.673,23.757,22.6697,23.3636,1959800.0],["2010-02-08",23.3018,23.4123,22.8421,23.0366,1194800.0],["2010-02-09",23.3637,24.23,23.3637,23.8101,1221000.0],["2010-02-10",23.7659,23.8101,23.094,23.5316,755800.0],["2010-02-11",23.5139,24.2432,23.2797,24.1106,1151400.0],["2010-02-12",23.8189,24.1725,23.4962,24.0664,1089800.0],["2010-02-16",24.4244,24.8399,24.2565,24.7206,967200.0],["2010-02-17",24.7427,24.9946,24.3935,24.6631,2143200.0],["2010-02-18",24.504,25.2819,24.4244,25.2244,1560200.0],["2010-02-19",25.1139,26.2233,25.0565,26.1438,2029000.0],["2010-02-22",26.2189,26.6476,26.0775,26.3559,2708000.0],["2010-02-23",26.3603,26.4045,25.8697,25.9581,1977600.0],["2010-02-24",25.6576,26.4399,25.6576,26.188,1768000.0],["2010-02-25",25.8167,26.8333,25.4498,26.7051,1736200.0],["2010-02-26",26.7184,26.8112,26.4266,26.7184,1257000.0],["2010-03-01",26.8377,26.9217,26.6123,26.8421,943400.0],["2010-03-02",26.7891,27.2576,26.7891,27.1869,1217800.0],["2010-03-03",27.1559,28.1151,27.1559,27.7173,1266200.0],["2010-03-04",27.5405,27.8454,27.1471,27.3416,956400.0],["2010-03-05",27.5272,27.8985,27.5007,27.6863,830600.0],["2010-03-08",27.5935,27.9648,27.5184,27.925,782600.0],["2010-03-09",27.7261,27.9825,27.4653,27.62,844000.0],["2010-03-10",27.5405,27.9117,27.536,27.8896,822600.0],["2010-03-11",27.6465,28.0841,27.5847,28.0841,488200.0],["2010-03-12",28.2344,28.6057,28.0443,28.6057,1149400.0],["2010-03-15",28.2742,28.4907,27.8631,28.2035,1053800.0],["2010-03-16",28.3493,28.6366,28.1813,28.5836,961200.0],["2010-03-17",28.7338,29.2245,28.7073,28.9195,899200.0],["2010-03-18",29.0344,29.2068,28.0178,28.146,742200.0],["2010-03-19",27.1957,28.1018,27.1029,27.1957,1793000.0],["2010-03-22",26.8686,27.5802,26.8068,27.3769,1641200.0],["2010-03-23",27.3637,27.9957,27.3371,27.8278,866800.0],["2010-03-24",27.5228,28.199,27.5228,27.9648,1064600.0],["2010-03-25",28.2565,28.3139,26.9747,27.0012,1107200.0],["2010-03-26",27.1604,27.399,26.4708,26.767,1284200.0],["2010-03-29",26.9791,27.6554,26.9791,27.6333,808600.0],["2010-03-30",27.7217,28.0709,27.5935,27.9073,569000.0],["2010-03-31",27.9338,28.4156,27.9206,28.062,754000.0],["2010-04-01",28.3758,28.6852,28.3007,28.5482,1132400.0],["2010-04-05",28.7427,29.3482,28.7117,29.2245,1184000.0],["2010-04-06",29.114,29.4145,29.0786,29.3615,902800.0],["2010-04-07",29.3128,29.3128,28.8134,29.1095,727200.0],["2010-04-08",28.8576,28.862,28.2874,28.4686,1391600.0],["2010-04-09",28.093,28.093,27.6377,27.925,1722400.0],["2010-04-12",27.978,28.1062,27.6775,27.788,885000.0],["2010-04-13",27.6465,27.8366,26.7847,27.5581,2389000.0],["2010-04-14",27.7615,28.199,27.6642,28.1902,795200.0],["2010-04-15",28.2123,28.2963,27.9471,28.1504,727200.0],["2010-04-16",27.9338,28.2565,27.5316,27.8808,1732200.0],["2010-04-19",27.5537,28.0355,27.293,27.6907,792800.0],["2010-04-20",27.9338,28.6896,27.9338,28.5703,640800.0],["2010-04-21",28.5968,28.809,28.23,28.809,574000.0],["2010-04-22",28.3802,29.2377,28.1372,29.1184,1222000.0],["2010-04-23",29.0698,29.8609,28.9062,29.83,912600.0],["2010-04-26",29.8742,30.3206,29.7416,30.1703,1148200.0],["2010-04-27",29.8919,29.9228,28.8311,28.9018,939800.0],["2010-04-28",29.1007,29.4278,28.7869,29.2819,1396600.0],["2010-04-29",29.5692,29.7637,28.1858,29.7637,2559200.0],["2010-04-30",29.1184,29.6841,27.9206,28.9504,5053200.0],["2010-05-03",29.0477,29.5604,28.4996,29.2775,1362600.0],["2010-05-04",28.9416,28.9416,26.904,27.2797,2949200.0],["2010-05-05",26.7095,27.3062,26.2985,26.6874,1557200.0],["2010-05-06",26.5681,26.904,23.0322,24.588,3555200.0],["2010-05-07",24.3625,24.8929,23.5228,24.1813,2732800.0],["2010-05-10",24.809,25.7239,24.725,25.6841,2151200.0],["2010-05-11",25.3968,26.5416,25.2112,25.9802,1788000.0],["2010-05-12",26.051,26.9438,26.051,26.8068,1083200.0],["2010-05-13",26.7316,26.9438,26.1968,26.3073,749200.0],["2010-05-14",26.1482,26.1482,24.9195,25.494,1498400.0],["2010-05-17",25.578,25.8211,24.3581,24.8266,1765200.0],["2010-05-18",25.304,25.4587,24.4642,24.5526,1679000.0],["2010-05-19",24.4377,24.6985,23.6951,23.8498,1838600.0],["2010-05-20",23.3062,23.6598,22.5548,22.5637,1770200.0],["2010-05-21",22.1084,23.7747,21.662,23.4299,2414800.0],["2010-05-24",23.2797,23.5228,22.546,22.5504,1324000.0],["2010-05-25",22.0819,23.399,21.8123,23.3504,2484400.0],["2010-05-26",23.6156,24.2034,23.4432,23.6112,2086200.0],["2010-05-27",23.8808,24.42,22.7758,23.0056,8647600.0],["2010-05-28",22.8244,22.8244,20.3625,20.4509,10092000.0],["2010-06-01",19.7305,20.0222,17.5691,17.8432,13328200.0],["2010-06-02",18.1658,19.4653,18.0774,19.3813,8552800.0],["2010-06-03",19.5183,19.5404,18.7183,19.2576,4074200.0],["2010-06-04",18.8553,19.7128,18.6741,18.957,3541800.0],["2010-06-07",18.652,19.3902,18.1437,18.2675,4191600.0],["2010-06-08",18.5062,19.0808,18.21,19.0012,2669000.0],["2010-06-09",18.7448,19.6509,18.5636,19.262,5230400.0],["2010-06-10",19.6553,20.2078,19.4874,20.1813,3208600.0],["2010-06-11",19.8012,20.5482,19.7658,20.2918,3275400.0],["2010-06-14",20.7029,20.8266,20.031,20.1283,1991600.0],["2010-06-15",20.3139,21.1935,20.2034,21.1802,2795600.0],["2010-06-16",20.6631,21.6973,20.6631,21.3703,3144800.0],["2010-06-17",21.357,21.4543,20.5437,21.2156,2564800.0],["2010-06-18",21.1228,21.2288,20.8576,21.1272,1995600.0],["2010-06-21",21.5161,21.7371,21.1802,21.4145,2092800.0],["2010-06-22",21.41,21.7239,20.6498,20.6719,2454000.0],["2010-06-23",20.694,20.7205,20.0045,20.2388,2371200.0],["2010-06-24",20.1681,20.3139,19.8145,19.9736,2280800.0],["2010-06-25",20.1018,20.7471,20.0001,20.7029,3991400.0],["2010-06-28",20.7736,20.7736,20.2078,20.2653,1957400.0],["2010-06-29",19.8366,20.0355,19.4874,19.5493,2534800.0],["2010-06-30",19.5537,20.3316,19.536,19.8454,1905800.0],["2010-07-01",19.7614,20.0178,19.0454,19.5051,1866800.0],["2010-07-02",19.62,20.0001,19.4034,19.7924,989600.0],["2010-07-06",19.9205,20.3051,19.2133,19.4962,2132600.0],["2010-07-07",19.5095,20.4863,19.5095,20.4863,1294200.0],["2010-07-08",20.862,21.0918,20.2697,21.0167,1257400.0],["2010-07-09",20.9548,21.2951,20.7957,21.2554,888200.0],["2010-07-12",21.1051,21.4012,20.5084,20.7736,1784800.0],["2010-07-13",21.0388,21.1051,20.5305,20.7913,2830400.0],["2010-07-14",20.6719,21.0034,20.4244,20.6321,1060800.0],["2010-07-15",20.6012,20.8708,20.1857,20.7471,739800.0],["2010-07-16",20.6277,20.6277,20.199,20.3493,1105200.0],["2010-07-19",20.4907,20.778,20.1283,20.2962,1246400.0],["2010-07-20",20.0178,21.304,20.0178,21.2819,2660200.0],["2010-07-21",21.4587,21.5603,20.4774,20.6719,1373000.0],["2010-07-22",21.0962,21.4189,20.8929,21.2907,1339600.0],["2010-07-23",21.0697,21.5382,20.9239,21.5117,1088600.0],["2010-07-26",21.5913,21.8211,21.4056,21.7239,1062400.0],["2010-07-27",21.967,22.0112,21.2509,21.4587,1631000.0],["2010-07-28",21.3526,21.4985,20.7029,20.8531,1626400.0],["2010-07-29",21.8786,22.7183,21.4366,22.5239,7258800.0],["2010-07-30",22.0421,22.073,21.3128,21.8697,2363400.0],["2010-08-02",22.2587,23.4874,22.2587,23.2576,2093400.0],["2010-08-03",23.178,23.3769,22.7007,23.0675,1613200.0],["2010-08-04",23.0233,23.5935,23.0233,23.5537,1038600.0],["2010-08-05",23.4079,23.6686,23.1603,23.4476,911600.0],["2010-08-06",23.2266,23.4653,22.9305,23.3327,1139200.0],["2010-08-09",23.567,23.6067,23.1029,23.1294,672200.0],["2010-08-10",22.8288,23.0056,22.6211,22.7758,1460200.0],["2010-08-11",22.5371,22.5371,21.9095,21.9979,1082000.0],["2010-08-12",21.4984,22.4001,21.494,22.1217,837200.0],["2010-08-13",22.0819,22.2985,21.8299,21.8697,1028000.0],["2010-08-16",21.746,22.0907,21.6531,21.9449,905000.0],["2010-08-17",22.294,23.041,22.1703,22.9747,1709000.0],["2010-08-18",22.7979,22.9703,22.5415,22.7891,603400.0],["2010-08-19",22.6653,22.7758,22.0907,22.3294,826200.0],["2010-08-20",22.1438,22.409,22.0156,22.2277,1647200.0],["2010-08-23",22.3029,22.5371,21.9449,22.0023,600800.0],["2010-08-24",21.8123,22.0554,21.4366,21.6708,920000.0],["2010-08-25",21.4808,22.0863,21.3172,21.9979,970600.0],["2010-08-26",22.0465,22.4664,21.9449,22.0774,1289000.0],["2010-08-27",22.325,23.0056,21.9714,22.7891,1458800.0],["2010-08-30",22.7228,22.9526,22.2366,22.2543,783000.0],["2010-08-31",22.2233,22.3647,21.8874,22.104,846000.0],["2010-09-01",22.4708,23.1382,22.378,22.8996,747800.0],["2010-09-02",22.9217,23.2222,22.7139,23.1206,549000.0],["2010-09-03",23.4211,23.6288,23.1206,23.3106,473600.0],["2010-09-07",23.1736,23.1736,22.6653,22.7846,778800.0],["2010-09-08",22.6918,23.0145,22.6653,22.7846,864600.0],["2010-09-09",23.1294,23.2355,22.7449,22.7891,1675000.0],["2010-09-10",22.9217,23.2222,22.683,23.1736,1531600.0],["2010-09-13",23.4255,23.673,23.2664,23.346,1377600.0],["2010-09-14",23.3371,23.6465,23.231,23.4211,939400.0],["2010-09-15",23.2885,24.0841,23.094,23.9824,1562800.0],["2010-09-16",23.8454,23.9824,23.346,23.4609,1073600.0],["2010-09-17",23.5449,23.5449,22.8642,22.9349,2482200.0],["2010-09-20",22.9747,23.3327,22.6874,23.2708,923400.0],["2010-09-21",23.209,24.1548,23.1382,24.0266,1866800.0],["2010-09-22",23.8631,24.2742,23.346,23.5272,1030200.0],["2010-09-23",23.3371,23.5714,23.0985,23.4874,1191600.0],["2010-09-24",23.8101,23.978,23.3946,23.6996,1350200.0],["2010-09-27",23.6996,23.9382,23.3858,23.4034,953200.0],["2010-09-28",23.3504,23.7217,22.9968,23.6244,1280400.0],["2010-09-29",23.5272,23.9471,23.4034,23.6421,1852600.0],["2010-09-30",23.7349,24.0885,23.0454,23.8056,2138200.0],["2010-10-01",24.0753,24.0885,23.3725,23.6642,1795800.0],["2010-10-04",23.5449,23.567,22.8112,23.2045,1340800.0],["2010-10-05",23.6465,23.704,23.3106,23.5537,1146000.0],["2010-10-06",23.4432,23.5139,22.9835,23.3857,2206800.0],["2010-10-07",23.5316,23.5802,22.9835,23.3769,1366000.0],["2010-10-08",23.3592,23.5139,23.0631,23.3195,1468800.0],["2010-10-11",23.2753,23.5891,23.1869,23.3592,622600.0],["2010-10-12",23.3504,24.3626,23.0587,23.9427,3234400.0],["2010-10-13",24.4068,24.7824,24.3272,24.6189,1997800.0],["2010-10-14",24.6101,24.8443,24.0664,24.2211,1221800.0],["2010-10-15",24.3184,24.4863,23.9427,24.3625,888400.0],["2010-10-18",24.3272,24.4067,23.8543,24.0399,759200.0],["2010-10-19",23.5537,23.8719,23.1206,23.2885,1473400.0],["2010-10-20",23.4432,23.5625,23.2355,23.4432,1237400.0],["2010-10-21",23.5007,23.7482,22.82,22.9835,1204000.0],["2010-10-22",23.1073,23.6156,22.8819,23.6112,1671400.0],["2010-10-25",23.8366,24.1195,23.5228,23.8764,1763200.0],["2010-10-26",23.7659,24.5217,23.5714,23.9957,2880200.0],["2010-10-27",26.5151,28.062,26.1217,27.7615,9862400.0],["2010-10-28",27.841,28.0355,27.3858,27.5493,2328400.0],["2010-10-29",27.5051,27.6819,26.9791,27.346,1948000.0],["2010-11-01",27.6686,28.2388,27.6686,28.1858,1903800.0],["2010-11-02",28.4952,29.3261,28.4289,29.2024,1924400.0],["2010-11-03",29.3217,29.662,28.8355,29.578,1735000.0],["2010-11-04",29.799,30.1968,29.4057,30.0554,2469600.0],["2010-11-05",30.0289,30.2057,29.6532,30.1571,1431000.0],["2010-11-08",30.0289,30.5151,30.0289,30.4488,1035200.0],["2010-11-09",30.6786,31.6554,30.6521,31.2002,2908600.0],["2010-11-10",31.0941,31.2841,30.5239,31.2532,1606200.0],["2010-11-11",31.0897,31.788,30.7493,31.5935,1043600.0],["2010-11-12",31.2223,31.2223,30.104,30.4665,1193000.0],["2010-11-15",30.5902,30.599,30.1173,30.325,822400.0],["2010-11-16",30.0112,30.5858,29.6443,30.0687,1370800.0],["2010-11-17",30.0908,30.6344,29.967,30.409,925600.0],["2010-11-18",30.82,31.1957,30.7449,30.8731,1230600.0],["2010-11-19",30.8289,31.4211,30.3825,31.3725,1005600.0],["2010-11-22",31.2134,31.5847,30.8024,31.3769,1276200.0],["2010-11-23",30.9659,30.9747,30.0421,30.6742,1068600.0],["2010-11-24",30.8952,31.43,30.7626,31.3504,585600.0],["2010-11-26",31.0057,31.1604,30.5327,30.546,299200.0],["2010-11-29",30.4222,30.8996,30.1659,30.82,786200.0],["2010-11-30",30.3383,31.1294,30.3029,30.5416,902200.0],["2010-12-01",31.1781,32.6941,30.9438,32.2874,1702000.0],["2010-12-02",32.2919,32.398,31.9913,32.3714,1163200.0],["2010-12-03",32.1593,32.367,31.5935,32.2079,1247000.0],["2010-12-06",32.0399,32.4245,31.9427,32.2035,1324000.0],["2010-12-07",32.5305,32.7825,32.1062,32.2079,1189000.0],["2010-12-08",32.4996,33.9714,32.146,32.3316,2868000.0],["2010-12-09",32.862,33.1891,31.7792,32.2212,1379600.0],["2010-12-10",32.0311,32.0311,31.4035,31.6952,1195800.0],["2010-12-13",32.0709,32.4333,31.9118,32.1769,714800.0],["2010-12-14",32.3096,33.5913,32.2654,32.6278,1983800.0],["2010-12-15",32.588,32.8665,32.1416,32.283,1121000.0],["2010-12-16",32.3096,32.6543,31.9515,32.619,787800.0],["2010-12-17",32.672,33.1626,32.5659,32.7604,1370400.0],["2010-12-20",32.8399,33.0565,32.2035,32.7471,426200.0],["2010-12-21",32.862,33.0433,32.4377,32.7781,803000.0],["2010-12-22",32.8046,33.4455,32.8046,33.2687,1000200.0],["2010-12-23",33.2731,33.2731,32.9504,32.9858,334400.0],["2010-12-27",32.9239,32.9239,32.2919,32.5084,550800.0],["2010-12-28",32.5526,32.7029,32.2919,32.3449,373400.0],["2010-12-29",32.3316,32.8444,32.3316,32.6764,294000.0],["2010-12-30",32.725,33.1803,32.5438,32.6057,456200.0],["2010-12-31",32.5968,32.9858,32.451,32.5438,520800.0],["2011-01-03",32.6499,33.1361,32.6499,32.8134,638800.0],["2011-01-04",32.8355,32.8355,31.6201,31.925,1314600.0],["2011-01-05",31.8145,32.3361,31.4874,32.1504,700400.0],["2011-01-06",32.2742,32.7118,31.7924,32.7118,2032200.0],["2011-01-07",33.0123,33.0123,32.0134,32.3626,1125400.0],["2011-01-10",32.2742,32.2742,31.4698,31.7217,1086200.0],["2011-01-11",31.8234,32.1902,31.6289,32.0532,1768600.0],["2011-01-12",32.3847,33.0963,32.1725,32.5261,703400.0],["2011-01-13",32.6101,32.8134,32.0974,32.2433,767400.0],["2011-01-14",32.2433,33.114,32.0841,33.1007,656600.0],["2011-01-18",33.0609,33.472,32.725,33.4631,1012200.0],["2011-01-19",33.4057,33.8919,32.999,33.2333,1155200.0],["2011-01-20",32.9549,33.0433,32.0002,32.8399,1094800.0],["2011-01-21",33.114,33.2333,31.6112,31.956,1791000.0],["2011-01-24",31.9118,31.9913,31.1648,31.3681,1254600.0],["2011-01-25",31.3018,31.8852,30.6919,31.3107,1360600.0],["2011-01-26",31.43,32.8841,31.4211,32.7515,1410200.0],["2011-01-27",32.7825,33.0079,32.1504,32.6897,1191200.0],["2011-01-28",32.6764,33.388,32.4289,33.0919,1343200.0],["2011-01-31",32.9946,34.1792,32.9902,34.135,1086200.0],["2011-02-01",34.2764,34.9394,34.1571,34.7759,1166200.0],["2011-02-02",34.5637,35.0013,34.2278,34.4488,705800.0],["2011-02-03",34.4841,34.5416,34.0466,34.3736,874600.0],["2011-02-04",34.4002,34.5991,33.9714,34.5593,690200.0],["2011-02-07",34.6565,35.0278,34.409,34.7096,691200.0],["2011-02-08",34.6388,34.6654,33.9449,34.4709,687200.0],["2011-02-09",34.3073,34.4444,32.6278,33.0344,2054400.0],["2011-02-10",32.9858,33.9891,32.8223,33.8433,1379400.0],["2011-02-11",33.8079,33.9626,33.472,33.7107,683000.0],["2011-02-14",33.8521,35.4565,33.7726,35.2621,1563000.0],["2011-02-15",35.1118,35.3637,34.3427,34.8245,932200.0],["2011-02-16",35.0278,36.0046,34.9084,35.8676,1394400.0],["2011-02-17",35.1118,36.9725,34.9173,36.3449,1981000.0],["2011-02-18",36.4377,36.4377,35.5803,36.2123,1355200.0],["2011-02-22",36.146,36.7339,34.767,35.0278,1060400.0],["2011-02-23",35.1383,35.4875,34.7184,34.9217,1444000.0],["2011-02-24",35.0322,35.072,34.2853,34.4179,1486400.0],["2011-02-25",34.6654,36.535,34.5725,36.4687,1907400.0],["2011-02-28",36.177,37.2599,35.9648,36.9637,1192800.0],["2011-03-01",37.0256,37.3306,35.9339,35.9825,1209200.0],["2011-03-02",35.8853,36.7339,35.5007,36.6013,633400.0],["2011-03-03",36.84,37.2289,36.4775,37.1273,533800.0],["2011-03-04",37.1052,37.1052,36.2963,36.6808,530800.0],["2011-03-07",37.0698,37.4101,36.1637,36.4643,701400.0],["2011-03-08",36.5394,37.3836,36.1947,36.9858,931000.0],["2011-03-09",36.9681,37.3217,36.2742,36.3803,637400.0],["2011-03-10",35.925,35.925,34.6786,34.7051,707600.0],["2011-03-11",34.5991,35.8764,34.1438,35.6112,737200.0],["2011-03-14",35.3107,35.3681,34.5283,35.3018,741000.0],["2011-03-15",34.104,35.5759,33.6886,35.209,714000.0],["2011-03-16",35.3858,35.6554,33.7549,33.7946,1062000.0],["2011-03-17",34.1969,36.0002,34.1969,35.2753,1319800.0],["2011-03-18",35.7615,36.4068,35.6156,36.1505,1866600.0],["2011-03-21",36.6853,38.5372,36.4687,38.4621,1591600.0],["2011-03-22",38.5416,38.5416,37.3748,37.6134,1351200.0],["2011-03-23",37.4764,37.7107,36.9151,37.6179,596600.0],["2011-03-24",37.7372,38.3516,37.2466,37.9272,815000.0],["2011-03-25",37.9847,38.8466,37.7328,38.4046,758400.0],["2011-03-28",38.4532,39.1648,38.0554,38.3118,788600.0],["2011-03-29",38.2764,38.8952,38.188,38.5947,537000.0],["2011-03-30",38.9571,39.4831,38.6963,39.2046,645400.0],["2011-03-31",39.2621,40.261,39.0499,39.5361,2022600.0],["2011-04-01",40.124,40.6411,39.6952,40.2521,863000.0],["2011-04-04",40.535,40.8311,40.2787,40.4466,673800.0],["2011-04-05",40.482,40.7162,39.4565,39.5228,1110800.0],["2011-04-06",39.8897,40.1505,38.9173,39.0543,630000.0],["2011-04-07",38.9969,39.1604,38.5726,38.8643,739800.0],["2011-04-08",39.3991,39.4919,38.5018,38.6919,721600.0],["2011-04-11",38.8422,39.0632,37.6709,37.8168,651600.0],["2011-04-12",37.4013,37.8256,36.6057,37.6046,1186600.0],["2011-04-13",37.8344,38.1792,37.5516,38.0201,969400.0],["2011-04-14",37.6223,37.967,37.251,37.861,1044400.0],["2011-04-15",37.6709,38.3781,37.4808,37.8212,1003400.0],["2011-04-18",37.1759,37.5958,36.6764,37.3748,1165800.0],["2011-04-19",37.4322,37.9272,37.4234,37.5869,703400.0],["2011-04-20",38.1792,38.272,37.7018,38.0201,978000.0],["2011-04-21",38.2101,39.0367,38.1615,38.9262,742600.0],["2011-04-25",39.125,39.2002,38.2322,38.6919,540400.0],["2011-04-26",38.8422,39.2223,38.4577,39.0367,459200.0],["2011-04-27",39.0941,39.0941,37.7637,39.0588,1249600.0],["2011-04-28",40.23,40.23,37.6974,38.2632,1407600.0],["2011-04-29",38.3516,38.7626,38.1306,38.6389,766000.0],["2011-05-02",38.7936,38.8908,37.1582,37.3085,1148800.0],["2011-05-03",37.1272,37.1272,35.8897,36.1063,1382200.0],["2011-05-04",36.1107,36.1504,34.8642,35.1913,1468800.0],["2011-05-05",34.4179,35.2134,34.0731,34.3913,1166000.0],["2011-05-06",34.7935,35.7615,34.1792,34.44,1444200.0],["2011-05-09",34.6609,35.0234,34.4841,34.7449,1368000.0],["2011-05-10",34.7538,35.6333,34.5063,35.4212,1006400.0],["2011-05-11",35.4477,35.6819,34.272,34.3471,1320800.0],["2011-05-12",34.1924,34.8333,33.7372,34.5018,1200000.0],["2011-05-13",34.6079,35.704,34.356,35.514,1785400.0],["2011-05-16",35.1913,36.177,34.8466,34.9527,1121200.0],["2011-05-17",34.8156,35.4565,34.5284,35.1427,1522400.0],["2011-05-18",35.3549,36.2256,35.2223,36.04,1510000.0],["2011-05-19",36.2344,36.451,35.0676,35.5759,1574400.0],["2011-05-20",35.4477,36.283,34.9924,35.9781,1080200.0],["2011-05-23",35.1737,35.2621,34.577,34.9438,832200.0],["2011-05-24",34.9836,35.7173,34.5239,34.6786,1339800.0],["2011-05-25",34.5239,35.2974,34.5239,35.1471,1940600.0],["2011-05-26",35.1206,35.6201,34.9261,35.6157,1243600.0],["2011-05-27",35.7571,36.177,35.3593,35.4609,759200.0],["2011-05-31",36.0179,36.3007,35.6775,36.0223,1263200.0],["2011-06-01",35.9913,36.1947,34.5549,34.6477,950800.0],["2011-06-02",34.6565,35.0366,34.1571,34.3029,1606600.0],["2011-06-03",33.7062,34.7493,33.609,34.3206,1399400.0],["2011-06-06",34.3206,34.3781,33.0609,33.1758,909600.0],["2011-06-07",33.3924,33.8919,33.1317,33.3571,1167400.0],["2011-06-08",33.3482,33.9272,33.1714,33.5692,1080600.0],["2011-06-09",33.7107,34.0731,33.3217,34.0112,1415600.0],["2011-06-10",33.6709,33.7549,32.8488,32.8753,2250600.0],["2011-06-13",32.8753,33.388,31.5405,31.7438,1457800.0],["2011-06-14",32.1858,32.9372,32.1858,32.619,1417200.0],["2011-06-15",32.207,33.1283,31.9856,32.2602,1239400.0],["2011-06-16",32.2248,32.3842,31.4098,31.773,943300.0],["2011-06-17",32.207,32.5791,31.8705,31.9413,1799100.0],["2011-06-20",31.7642,32.6056,31.6756,32.3222,1419000.0],["2011-06-21",32.5436,33.704,32.4905,33.4471,1332300.0],["2011-06-22",33.3852,34.1469,33.3054,33.5889,1115400.0],["2011-06-23",32.9954,33.5977,32.5614,33.5092,1085400.0],["2011-06-24",33.4737,33.6775,33.0043,33.2877,2714900.0],["2011-06-27",33.0928,33.4117,32.774,33.1194,903800.0],["2011-06-28",33.3763,34.4304,33.3763,34.4038,731300.0],["2011-06-29",34.5898,35.6882,34.3241,35.4933,1179600.0],["2011-06-30",35.573,36.0513,35.5465,35.8742,1043300.0],["2011-07-01",35.8122,36.5208,35.5199,36.4411,892300.0],["2011-07-05",36.3968,37.2826,36.3968,37.008,1022100.0],["2011-07-06",36.8928,37.3269,36.4499,37.2294,716200.0],["2011-07-07",37.8052,38.1507,37.5838,38.0266,1267600.0],["2011-07-08",37.3623,38.1418,37.2206,38.0001,1810800.0],["2011-07-11",37.3978,37.7343,37.3269,37.5749,1831000.0],["2011-07-12",37.3269,37.9646,37.2029,37.7698,1967100.0],["2011-07-13",37.9558,38.815,37.8938,38.567,1672300.0],["2011-07-14",38.7618,38.8239,37.8229,37.8672,1548700.0],["2011-07-15",38.1595,38.2481,37.566,38.1507,1323600.0],["2011-07-18",38.0798,38.0798,37.2914,37.6723,1078600.0],["2011-07-19",38.1418,39.001,38.0178,38.9921,1252600.0],["2011-07-20",38.9479,38.9744,38.2038,38.6555,1112900.0],["2011-07-21",38.9656,39.2579,38.4341,38.7884,1213100.0],["2011-07-22",38.6467,39.2845,38.5581,39.1073,509700.0],["2011-07-25",38.7264,39.4173,38.5138,39.0364,752800.0],["2011-07-26",39.1604,39.2756,38.5758,38.9036,667000.0],["2011-07-27",38.4873,38.5404,37.6192,38.0178,1290200.0],["2011-07-28",38.6556,39.8957,38.5493,39.0364,1509100.0],["2011-07-29",38.2747,38.7618,38.0178,38.2658,922100.0],["2011-08-01",38.5758,38.8416,37.2029,37.7609,1330700.0],["2011-08-02",37.3889,38.1329,36.2994,36.3437,1312600.0],["2011-08-03",36.4057,36.4322,35.2453,35.9893,1358600.0],["2011-08-04",35.2276,35.4933,33.0485,33.1105,1928700.0],["2011-08-05",33.5977,33.7129,30.5506,32.5436,2273200.0],["2011-08-08",31.0555,31.4807,28.9739,29.3725,2426600.0],["2011-08-09",30.3203,31.2593,28.974,31.2416,1865400.0],["2011-08-10",30.5595,33.1283,30.1698,31.587,2808000.0],["2011-08-11",31.8262,34.5189,31.4896,34.0938,1930900.0],["2011-08-12",34.4835,34.7493,33.89,34.4304,1579100.0],["2011-08-15",34.9884,35.6173,34.7847,35.1833,1184500.0],["2011-08-16",34.7758,34.953,33.8458,34.3684,1113200.0],["2011-08-17",34.7315,35.0593,33.9255,34.3772,515400.0],["2011-08-18",33.1991,33.3852,32.0653,32.4374,1007600.0],["2011-08-19",31.835,32.898,31.3124,31.4187,861200.0],["2011-08-22",32.3665,32.5968,30.967,31.2858,1174900.0],["2011-08-23",31.4276,33.8369,31.2061,33.6243,1386800.0],["2011-08-24",33.5889,34.643,33.0663,34.5544,1111800.0],["2011-08-25",34.891,35.1036,33.9078,34.5632,1805600.0],["2011-08-26",34.0229,35.5287,33.766,35.5022,1346400.0],["2011-08-29",36.0956,37.3977,35.8033,37.3269,1072800.0],["2011-08-30",37.0602,37.8336,36.6335,37.6736,1309000.0],["2011-08-31",38.1269,38.767,37.5224,37.9491,690900.0],["2011-09-01",38.0736,38.3847,37.1313,37.158,712000.0],["2011-09-02",36.1624,36.9002,35.6645,36.4379,556300.0],["2011-09-06",35.0067,36.3846,34.6423,36.2601,784400.0],["2011-09-07",36.9624,37.6202,36.8735,37.3802,1227200.0],["2011-09-08",37.1224,38.0203,36.8913,37.0158,733600.0],["2011-09-09",36.4646,37.078,35.309,35.5934,944600.0],["2011-09-12",35.069,36.5357,34.9356,36.4824,1092300.0],["2011-09-13",36.6424,36.918,35.9135,36.5713,998400.0],["2011-09-14",36.8202,37.5313,35.9046,36.8824,849700.0],["2011-09-15",37.4424,37.5402,36.7491,37.0869,768000.0],["2011-09-16",36.8913,37.3269,36.1001,36.6068,1132400.0],["2011-09-19",35.7801,37.0958,35.3534,36.6424,671500.0],["2011-09-20",36.9091,37.8691,36.3046,36.7846,1309400.0],["2011-09-21",36.678,36.838,34.7934,34.8023,1364300.0],["2011-09-22",33.4155,33.9844,32.7755,33.7889,1936200.0],["2011-09-23",33.7444,34.2867,33.4333,33.94,1569600.0],["2011-09-26",34.1356,34.1445,32.2688,33.8689,1219100.0],["2011-09-27",34.7756,35.4245,33.78,33.9667,880700.0],["2011-09-28",33.94,34.2956,32.651,32.7577,755800.0],["2011-09-29",33.7355,33.9044,32.1354,32.9977,1078100.0],["2011-09-30",32.3754,32.9888,31.3976,31.4154,1676500.0],["2011-10-03",31.1576,31.3976,29.4686,29.4953,1501200.0],["2011-10-04",29.1841,30.4642,28.2418,30.3575,1791000.0],["2011-10-05",30.5798,31.7265,29.8064,31.5132,1151200.0],["2011-10-06",31.5043,33.5044,31.1131,33.4777,1198400.0],["2011-10-07",33.6644,34.0289,32.6155,33.2644,936300.0],["2011-10-10",34.1356,34.4645,33.3711,33.86,1313700.0],["2011-10-11",33.6555,35.149,33.4955,34.8734,1090900.0],["2011-10-12",35.149,35.8779,34.7223,35.2645,1069900.0],["2011-10-13",34.7756,35.709,34.5623,35.5757,991200.0],["2011-10-14",36.2779,37.5313,35.9135,37.3358,1059200.0],["2011-10-17",37.078,37.1847,36.189,36.3224,766000.0],["2011-10-18",36.3046,37.9225,35.5845,37.6558,869900.0],["2011-10-19",37.5936,38.2158,36.5713,36.8469,899600.0],["2011-10-20",36.758,37.478,36.2068,37.1935,1011700.0],["2011-10-21",37.8602,38.0914,36.9268,37.718,836800.0],["2011-10-24",37.718,39.3892,37.718,39.2381,927200.0],["2011-10-25",38.9181,39.3803,37.878,37.9847,631100.0],["2011-10-26",38.8292,38.8292,37.0691,38.5981,1245100.0],["2011-10-27",39.4248,40.4738,36.2779,39.2115,2840700.0],["2011-10-28",38.9714,39.3804,38.3492,38.5181,2129900.0],["2011-10-31",37.9669,38.3581,37.1669,37.1846,1328200.0],["2011-11-01",35.6734,36.9091,35.6646,35.9223,1741100.0],["2011-11-02",37.1846,37.3358,36.4024,37.2202,1024300.0],["2011-11-03",37.5669,38.767,36.8024,38.6336,1492800.0],["2011-11-04",38.2069,38.9714,37.8247,38.5714,835600.0],["2011-11-07",38.447,38.8381,37.5047,38.6514,1085300.0],["2011-11-08",38.7847,39.407,38.3136,39.3359,1146500.0],["2011-11-09",38.3136,38.7136,37.4513,37.5758,836700.0],["2011-11-10",38.4114,38.9003,37.6825,38.3936,846700.0],["2011-11-11",38.9448,39.9404,38.6603,39.4781,1112800.0],["2011-11-14",39.1492,39.6559,39.007,39.2559,546600.0],["2011-11-15",39.087,40.1982,38.7848,39.967,840200.0],["2011-11-16",39.6915,41.1405,39.4426,40.4471,1341400.0],["2011-11-17",40.4471,40.8293,39.6737,39.9848,1569000.0],["2011-11-18",40.2604,40.3226,39.4515,39.9759,1444300.0],["2011-11-21",39.1759,39.6204,38.767,39.1759,1501700.0],["2011-11-22",39.2381,39.6559,38.1625,38.447,1053000.0],["2011-11-23",37.8869,38.3758,37.5758,38.0469,1301900.0],["2011-11-25",38.0203,38.6159,37.6825,37.7269,243700.0],["2011-11-28",38.8381,39.2292,38.3314,38.7581,879700.0],["2011-11-29",38.4994,39.7304,38.4994,39.1952,714100.0],["2011-11-30",40.783,42.5759,40.7294,42.4243,1588400.0],["2011-12-01",42.4867,43.013,42.2102,42.4153,891500.0],["2011-12-02",42.9773,43.2182,42.3975,42.567,916400.0],["2011-12-05",43.4233,43.7355,43.0576,43.5125,931100.0],["2011-12-06",43.6642,43.9407,42.6829,43.2003,1114200.0],["2011-12-07",42.7365,42.897,42.005,42.6919,798000.0],["2011-12-08",42.2102,42.674,41.2111,41.5501,754200.0],["2011-12-09",41.6036,43.1379,41.5233,42.9952,645600.0],["2011-12-12",42.3886,42.5045,41.2557,41.898,663800.0],["2011-12-13",42.2994,42.8792,39.882,40.2477,1265800.0],["2011-12-14",39.8285,40.1139,38.4726,38.8562,1258700.0],["2011-12-15",39.5341,39.7571,38.8027,39.1595,880100.0],["2011-12-16",39.4271,40.9613,39.4271,40.7027,1624300.0],["2011-12-19",41.0595,41.4787,39.9623,40.0158,1013900.0],["2011-12-20",40.89,41.7731,40.667,41.4252,2530400.0],["2011-12-21",41.0773,41.782,40.5064,41.5679,764000.0],["2011-12-22",41.8801,42.0764,41.1487,41.7463,432200.0],["2011-12-23",41.8445,42.3172,41.5858,42.2459,267900.0],["2011-12-27",42.1031,42.5491,41.6125,42.2013,383200.0],["2011-12-28",42.1656,42.2459,40.9078,41.1041,508200.0],["2011-12-29",41.1041,41.9604,40.9792,41.7107,710200.0],["2011-12-30",41.6214,41.7106,41.0238,41.1487,660400.0],["2012-01-03",42.2726,42.6384,41.6125,42.1121,597400.0],["2012-01-04",41.8177,42.1745,41.336,41.8712,492800.0],["2012-01-05",41.6571,42.1299,41.1041,42.0318,645000.0],["2012-01-06",42.0942,42.5135,41.559,42.1121,648200.0],["2012-01-09",42.2815,42.5402,41.7909,42.0229,421400.0],["2012-01-10",42.5046,42.9862,42.1567,42.5135,396100.0],["2012-01-11",42.4154,42.6116,41.8088,42.2816,700900.0],["2012-01-12",42.344,42.7186,41.559,41.8534,967600.0],["2012-01-13",41.5144,41.7731,41.1398,41.3003,351500.0],["2012-01-17",42.0139,42.121,41.3003,41.4698,680600.0],["2012-01-18",41.5233,42.897,41.3182,42.7454,692600.0],["2012-01-19",43.0576,43.5393,42.6919,43.1557,682800.0],["2012-01-20",43.2092,43.905,42.5581,42.6384,766800.0],["2012-01-23",42.7276,42.9149,42.0496,42.4332,833200.0],["2012-01-24",42.0853,42.6919,41.8534,42.4956,499700.0],["2012-01-25",42.3886,42.9952,41.6215,42.7989,534800.0],["2012-01-26",43.0398,43.2003,41.8712,42.0139,662800.0],["2012-01-27",41.8445,43.343,41.8445,43.2984,763300.0],["2012-01-30",42.8881,43.5928,42.5938,43.3698,656800.0],["2012-01-31",43.7088,43.9139,42.897,43.343,755600.0],["2012-02-01",43.682,45.2341,43.3876,44.9487,999500.0],["2012-02-02",44.7524,45.9031,44.7524,44.8684,812500.0],["2012-02-03",45.4571,45.8228,44.7881,45.698,1004100.0],["2012-02-06",45.4036,46.7505,45.3055,46.6257,575100.0],["2012-02-07",46.6078,47.0895,46.0815,46.7951,401800.0],["2012-02-08",46.7773,47.3214,46.4473,47.1876,486400.0],["2012-02-09",47.2947,47.7318,46.3937,46.7862,595200.0],["2012-02-10",46.1707,47.0449,46.0459,47.0449,580000.0],["2012-02-13",48.0796,48.4721,47.152,48.3294,935300.0],["2012-02-14",48.3473,48.4543,47.8121,48.2135,759600.0],["2012-02-15",48.4008,48.4721,47.4552,47.7139,1045900.0],["2012-02-16",47.6693,48.7576,46.92,48.4097,1030200.0],["2012-02-17",49.6763,50.2472,48.8022,48.9627,1061100.0],["2012-02-21",49.275,50.0153,48.8022,48.9806,896000.0],["2012-02-22",48.8914,50.2562,48.8914,49.9618,772300.0],["2012-02-23",50.0956,50.7468,49.6853,50.6665,735200.0],["2012-02-24",50.7914,50.9876,49.8012,49.935,1068700.0],["2012-02-27",49.8191,49.8904,49.1857,49.2839,816000.0],["2012-02-28",49.3733,49.5701,48.5415,49.1497,816600.0],["2012-02-29",49.3107,49.6417,48.3715,48.5415,896700.0],["2012-03-01",48.8635,49.1944,48.5951,48.8724,753800.0],["2012-03-02",48.6488,49.1676,47.9512,48.3,784100.0],["2012-03-05",48.3,48.6846,47.8438,48.613,887900.0],["2012-03-06",47.8349,48.0674,47.2088,47.7186,657000.0],["2012-03-07",47.8438,48.1658,47.5039,47.9869,534000.0],["2012-03-08",48.4163,48.944,47.7186,48.4431,713000.0],["2012-03-09",48.4341,49.5254,48.3626,49.0603,536000.0],["2012-03-12",49.0692,49.0692,47.4682,47.7633,821000.0],["2012-03-13",48.2016,48.6935,47.5665,48.6935,472800.0],["2012-03-14",48.7383,48.9887,47.6828,47.9154,444400.0],["2012-03-15",47.978,48.5504,47.656,48.3089,495400.0],["2012-03-16",49.1765,50.1068,48.8456,49.7132,997700.0],["2012-03-19",49.6238,50.0084,48.8009,49.6327,557400.0],["2012-03-20",49.1586,49.2302,47.656,47.9422,935500.0],["2012-03-21",47.8975,47.9422,46.9404,47.4503,1179000.0],["2012-03-22",46.8868,47.2535,46.3769,46.7526,1048500.0],["2012-03-23",46.9583,47.9243,46.6005,47.7991,511200.0],["2012-03-26",48.3268,48.5147,47.5665,48.2732,677000.0],["2012-03-27",48.3805,48.4341,47.0925,47.6918,1022300.0],["2012-03-28",47.5397,47.8528,46.6363,47.6202,1084500.0],["2012-03-29",47.2445,47.6023,46.2249,47.5397,1235000.0],["2012-03-30",47.8349,48.6041,47.7096,48.2016,860100.0],["2012-04-02",48.1032,49.105,47.8259,48.6399,793500.0],["2012-04-03",48.6399,49.1408,48.1211,49.0692,912700.0],["2012-04-04",48.4342,48.8009,48.0764,48.6488,733000.0],["2012-04-05",48.3894,49.0066,47.9333,48.2105,481600.0],["2012-04-09",47.5755,48.0943,47.2982,47.8707,1137500.0],["2012-04-10",47.7096,47.8528,45.8224,46.0639,1829900.0],["2012-04-11",46.5737,46.8241,45.5183,45.6166,1172100.0],["2012-04-12",46.4843,47.9243,45.9744,47.7723,1612000.0],["2012-04-13",47.486,47.6918,46.6095,46.9404,656800.0],["2012-04-16",47.0567,47.2624,45.2499,45.5361,1122500.0],["2012-04-17",45.9744,46.4306,45.8939,46.1533,839900.0],["2012-04-18",45.8582,46.9046,45.8313,46.4306,1575700.0],["2012-04-19",46.3143,46.8063,45.876,46.1086,1013300.0],["2012-04-20",46.6005,47.0835,45.7687,45.8582,1029100.0],["2012-04-23",45.1336,45.876,44.6864,45.6077,717500.0],["2012-04-24",45.885,46.3322,45.3125,45.5719,1002200.0],["2012-04-25",46.0639,46.6005,45.7061,46.4038,1173200.0],["2012-04-26",46.3948,46.5558,44.6864,45.3304,1574400.0],["2012-04-27",46.5111,47.6649,45.6614,45.8403,1656200.0],["2012-04-30",45.8671,46.5379,45.6166,46.1801,1103900.0],["2012-05-01",46.0281,47.1551,45.8403,46.4485,1089300.0],["2012-05-02",45.9029,46.52,45.6166,46.2159,826500.0],["2012-05-03",46.207,46.2428,44.7043,44.8027,977900.0],["2012-05-04",44.3287,44.3287,43.2553,43.5505,1239200.0],["2012-05-07",43.2732,43.4521,42.3698,43.1301,1077800.0],["2012-05-08",42.987,44.3644,42.4861,44.2929,2079100.0],["2012-05-09",43.6847,44.6775,43.3448,44.3018,2013700.0],["2012-05-10",44.9816,45.5362,44.1498,44.2392,1354900.0],["2012-05-11",43.7652,45.3125,43.7652,44.3018,746000.0],["2012-05-14",43.6578,44.1587,43.5236,43.8904,1171500.0],["2012-05-15",43.9619,44.0245,43.0585,43.309,1034600.0],["2012-05-16",43.622,43.9172,42.987,43.3805,1195200.0],["2012-05-17",43.4074,43.622,42.0746,42.3966,1813100.0],["2012-05-18",42.6203,43.1033,41.4306,41.6364,799100.0],["2012-05-21",41.6274,43.0675,41.6096,42.987,1360700.0],["2012-05-22",43.3358,43.6668,42.4503,42.7544,1113400.0],["2012-05-23",42.334,43.2732,41.7884,43.2464,897000.0],["2012-05-24",43.2821,43.4074,42.3788,42.9244,624400.0],["2012-05-25",43.0138,43.3537,42.5845,42.7455,510100.0],["2012-05-29",43.2106,44.2034,42.9333,43.5415,598800.0],["2012-05-30",43.0747,43.1465,42.2577,42.7156,884600.0],["2012-05-31",42.6797,42.6797,40.7674,41.4946,1032200.0],["2012-06-01",40.6328,40.947,39.9236,39.9325,885500.0],["2012-06-04",39.9595,40.2198,39.1515,39.8338,1416400.0],["2012-06-05",39.5106,40.9291,39.4208,40.7675,1009100.0],["2012-06-06",41.0368,42.1949,40.956,42.0692,1072600.0],["2012-06-07",42.4193,43.2183,41.4049,41.4857,844900.0],["2012-06-08",41.2792,41.7101,40.7675,41.4587,1238600.0],["2012-06-11",41.9884,42.2667,40.4622,40.543,1149200.0],["2012-06-12",40.8393,41.2433,40.3186,41.2074,680700.0],["2012-06-13",41.0368,41.1714,39.5824,39.7889,910800.0],["2012-06-14",39.9325,40.3904,39.5196,39.9774,1957700.0],["2012-06-15",39.9774,40.7315,39.8607,40.561,1030200.0],["2012-06-18",40.2378,40.6777,39.8697,40.6597,1187400.0],["2012-06-19",40.8303,41.5844,40.7675,41.36,1009300.0],["2012-06-20",41.3869,42.0064,41.1086,41.8807,1362900.0],["2012-06-21",41.8089,41.9076,39.7709,39.8966,1260300.0],["2012-06-22",40.0851,40.4083,39.5734,40.0403,987900.0],["2012-06-25",39.34,39.5555,38.8013,39.2861,735000.0],["2012-06-26",39.2861,40.2198,39.2682,40.13,1124200.0],["2012-06-27",40.4622,41.0278,40.1211,40.7405,903800.0],["2012-06-28",40.3455,41.2074,40.3455,41.0996,907200.0],["2012-06-29",42.2577,43.4338,42.2218,42.967,1625500.0],["2012-07-02",42.958,43.6044,42.9131,43.4338,1178100.0],["2012-07-03",43.739,44.8253,43.2273,44.7176,1558300.0],["2012-07-05",44.3675,44.8972,43.7301,44.5201,970200.0],["2012-07-06",43.7929,44.1341,43.4697,43.8647,499900.0],["2012-07-09",43.5326,45.1575,43.5146,44.8882,915600.0],["2012-07-10",45.0588,45.5884,43.9814,44.3316,720200.0],["2012-07-11",44.4662,44.9331,44.2328,44.7625,627700.0],["2012-07-12",44.3046,44.7805,43.2632,44.574,582000.0],["2012-07-13",44.7086,45.1575,44.6278,45.0139,600500.0],["2012-07-16",44.8882,45.2024,44.6099,44.8882,861300.0],["2012-07-17",45.2293,45.2383,44.2149,44.8433,1299500.0],["2012-07-18",44.6997,45.2473,44.4124,45.0857,1074100.0],["2012-07-19",45.382,46.0373,44.8074,44.8702,1553800.0],["2012-07-20",44.7176,45.75,44.6458,45.2832,1131400.0],["2012-07-23",44.2059,44.96,43.9635,44.8343,787500.0],["2012-07-24",44.8074,44.8792,43.7839,44.1251,684100.0],["2012-07-25",44.2238,44.5381,43.8199,43.9725,1078400.0],["2012-07-26",45.4268,45.6692,43.766,44.8613,1358600.0],["2012-07-27",45.4268,46.7735,45.0498,46.3695,762500.0],["2012-07-30",46.4772,46.953,46.2259,46.8363,870200.0],["2012-07-31",46.6299,47.0877,46.163,46.4054,757000.0],["2012-08-01",46.8363,47.6623,46.7017,47.5904,2081500.0],["2012-08-02",47.0428,47.6892,46.8274,47.4737,935800.0],["2012-08-03",48.4074,48.9371,48.2548,48.7396,1104800.0],["2012-08-06",48.9281,49.5117,48.7935,48.8294,652500.0],["2012-08-07",49.1436,49.7451,49.0718,49.0897,783100.0],["2012-08-08",48.7306,49.4847,48.7037,49.2423,870400.0],["2012-08-09",48.3984,49.3052,48.3715,49.1885,775300.0],["2012-08-10",48.8922,49.1256,48.569,49.0269,793800.0],["2012-08-13",48.973,49.1077,48.4882,49.0718,896300.0],["2012-08-14",49.377,49.5566,48.8742,49.4039,1208100.0],["2012-08-15",49.2872,49.8169,49.0628,49.781,937200.0],["2012-08-16",49.772,50.2389,49.4578,50.0862,524800.0],["2012-08-17",50.3017,50.6788,49.9695,50.2927,692700.0],["2012-08-20",50.3107,50.3107,48.8563,49.1166,898300.0],["2012-08-21",49.2154,49.8259,49.0718,49.2244,541700.0],["2012-08-22",48.9999,49.5745,48.8294,49.2423,464500.0],["2012-08-23",49.1705,49.8349,49.1167,49.5745,981800.0],["2012-08-24",49.4398,49.4398,48.8473,49.2603,285800.0],["2012-08-27",49.3591,49.6733,48.9012,49.1795,728000.0],["2012-08-28",49.1526,49.6733,48.9012,49.1436,512400.0],["2012-08-29",49.3057,49.5849,48.8193,49.0355,747700.0],["2012-08-30",48.8013,48.8013,47.2701,47.9636,699300.0],["2012-08-31",48.3599,48.5491,47.6484,48.2248,725100.0],["2012-09-04",48.3149,48.9815,47.6033,48.8554,1024200.0],["2012-09-05",48.9094,49.2787,48.423,48.6932,770000.0],["2012-09-06",49.1076,50.1254,49.0535,49.2517,679700.0],["2012-09-07",49.3868,49.8552,49.1616,49.5579,692600.0],["2012-09-10",49.5039,49.9722,49.0805,49.1796,503900.0],["2012-09-11",49.2967,50.1164,49.1796,50.0353,1204100.0],["2012-09-12",50.2064,51.1612,50.1524,51.0531,818600.0],["2012-09-13",51.0711,51.5845,50.2515,51.1162,657400.0],["2012-09-14",51.3864,52.7195,51.3414,51.7197,1004300.0],["2012-09-17",51.6386,52.2421,50.864,50.9901,682100.0],["2012-09-18",50.9,50.9,49.9272,50.0894,899900.0],["2012-09-19",50.0803,50.4136,49.5579,50.3055,770800.0],["2012-09-20",49.8822,50.4316,49.63,50.2695,691700.0],["2012-09-21",50.9721,51.8368,50.5217,50.6118,1157700.0],["2012-09-24",50.5847,50.8369,50.0443,50.2605,583100.0],["2012-09-25",50.4857,51.0892,50.0713,50.1074,961700.0],["2012-09-26",50.0353,50.0353,49.1796,49.4048,581600.0],["2012-09-27",49.684,50.2875,49.3417,50.2695,510200.0],["2012-09-28",50.0623,50.1884,49.3688,49.7651,681500.0],["2012-10-01",50.2695,50.4226,49.0535,49.3958,784900.0],["2012-10-02",49.621,49.621,48.2609,48.396,1218100.0],["2012-10-03",48.423,48.5221,46.8828,47.198,1599900.0],["2012-10-04",47.5133,48.0447,47.189,48.0357,972900.0],["2012-10-05",48.2969,48.6392,47.2701,47.3421,721200.0],["2012-10-08",47.153,47.7925,46.9188,47.5403,462300.0],["2012-10-09",47.6844,47.9366,46.5675,46.6126,1050600.0],["2012-10-10",46.5855,47.0719,45.928,46.2523,1172500.0],["2012-10-11",46.6846,47.3692,46.6846,47.0089,663000.0],["2012-10-12",46.8557,47.0629,46.2162,46.6126,472500.0],["2012-10-15",46.5585,46.6936,45.8199,46.2883,1047700.0],["2012-10-16",46.5855,47.7384,46.5855,47.4772,666900.0],["2012-10-17",47.4052,48.3239,46.9458,48.1168,670900.0],["2012-10-18",48.0627,48.5671,47.7925,48.4771,559000.0],["2012-10-19",48.2519,48.5851,47.207,47.5133,811500.0],["2012-10-22",47.4772,47.5583,46.6035,47.216,510800.0],["2012-10-23",46.5405,47.0989,45.901,46.9638,726100.0],["2012-10-24",46.9098,47.2701,46.1982,46.5585,1008100.0],["2012-10-25",46.8467,47.126,46.4324,46.9638,1404100.0],["2012-10-26",46.9458,47.3151,46.6306,47.2521,951500.0],["2012-10-31",46.9098,47.2521,46.1261,47.135,1735200.0],["2012-11-01",47.0539,49.1796,46.8828,49.0175,1551000.0],["2012-11-02",48.9454,49.3688,47.4592,47.4862,1034700.0],["2012-11-05",47.5493,48.5401,47.135,48.378,625300.0],["2012-11-06",48.387,49.3508,47.9997,48.9454,1034300.0],["2012-11-07",48.1798,48.2519,47.2971,47.5673,1378300.0],["2012-11-08",47.5583,47.9997,47.0269,47.0269,759000.0],["2012-11-09",46.7116,47.9907,46.5945,47.216,634800.0],["2012-11-12",47.2701,47.7114,47.1079,47.2701,856200.0],["2012-11-13",46.7296,47.9997,46.7296,47.4592,797700.0],["2012-11-14",47.4772,48.0267,46.4774,46.5585,630200.0],["2012-11-15",46.7296,47.6484,46.3513,46.9458,1397700.0],["2012-11-16",47.117,48.0627,46.4054,47.9456,1240100.0],["2012-11-19",48.6302,49.3688,48.5491,49.3507,1189600.0],["2012-11-20",49.1076,49.3778,48.45,48.7653,1217000.0],["2012-11-21",49.0085,49.0085,48.36,48.4771,777500.0],["2012-11-23",48.8193,48.9094,48.5941,48.7383,639200.0],["2012-11-26",48.468,48.6212,48.0267,48.351,1467600.0],["2012-11-27",48.3419,48.6392,47.6934,47.7475,1228500.0],["2012-11-28",47.5215,47.5757,46.6629,47.0967,2472800.0],["2012-11-29",47.5396,47.8559,46.9792,47.4944,2039500.0],["2012-11-30",47.7113,47.8921,47.3046,47.6119,5300800.0],["2012-12-03",48.0096,48.1361,47.395,47.6571,827400.0],["2012-12-04",47.8378,48.2807,47.6571,48.0005,749700.0],["2012-12-05",48.2717,48.588,47.639,48.0819,793500.0],["2012-12-06",48.1361,48.7597,47.7475,48.7145,982700.0],["2012-12-07",48.7416,48.8139,48.4072,48.7778,1417700.0],["2012-12-10",48.8501,49.2297,48.4524,48.5609,658900.0],["2012-12-11",48.6693,48.8591,48.2084,48.3801,913100.0],["2012-12-12",48.588,48.6422,47.883,48.0096,588000.0],["2012-12-13",47.9373,48.0186,46.7623,47.0335,886800.0],["2012-12-14",47.0696,47.1238,46.5635,46.6629,658400.0],["2012-12-17",46.7442,47.0967,46.6358,47.0967,814100.0],["2012-12-18",46.9431,48.6151,46.934,48.4253,894800.0],["2012-12-19",48.6151,48.8139,48.0638,48.0999,750200.0],["2012-12-20",48.4524,48.7597,47.9553,48.579,1305500.0],["2012-12-21",47.6481,48.5067,47.5938,48.2807,1783800.0],["2012-12-24",48.1903,49.0308,48.0999,48.3168,262800.0],["2012-12-26",48.5247,48.9766,47.9915,48.0547,584200.0],["2012-12-27",48.0909,48.3349,47.4673,48.2084,818400.0],["2012-12-28",47.883,48.0367,47.4763,47.5486,465500.0],["2012-12-31",47.4131,48.7416,47.2233,48.6151,592300.0],["2013-01-02",49.6635,50.5673,49.0489,50.5131,905800.0],["2013-01-03",50.3865,51.5976,50.016,50.6396,665900.0],["2013-01-04",50.8836,51.923,50.7842,51.8145,720500.0],["2013-01-07",51.1909,51.8326,51.0825,51.4259,863700.0],["2013-01-08",51.2271,51.4259,50.6396,50.8204,485900.0],["2013-01-09",50.7752,50.9559,50.5492,50.8746,400400.0],["2013-01-10",51.1909,51.1909,50.4769,50.8927,681700.0],["2013-01-11",50.8384,51.1367,50.4227,51.1367,504600.0],["2013-01-14",51.1096,51.218,50.6125,50.8475,347800.0],["2013-01-15",51.1276,53.5408,51.1276,53.0347,1287000.0],["2013-01-16",53.0347,53.6312,52.6189,53.4233,621200.0],["2013-01-17",53.5498,53.8119,53.2606,53.4233,618300.0],["2013-01-18",53.7848,54.2277,53.3329,54.1192,617900.0],["2013-01-22",54.1192,55.1224,53.7306,54.9959,717600.0],["2013-01-23",54.7971,55.5291,54.4265,55.1495,967800.0],["2013-01-24",55.2851,55.5743,54.6073,55.1134,712300.0],["2013-01-25",55.6828,56.0262,55.0049,55.8726,1319100.0],["2013-01-28",55.9449,56.3516,55.6466,56.1347,589000.0],["2013-01-29",56.1256,57.2915,55.9268,56.8577,744600.0],["2013-01-30",56.7673,56.8939,55.9178,56.1527,637400.0],["2013-01-31",55.9449,57.5446,55.8274,57.1288,816500.0],["2013-02-01",57.2102,57.5446,56.7402,57.2283,987500.0],["2013-02-04",56.7492,57.0385,56.216,56.5052,681500.0],["2013-02-05",56.6227,56.9662,56.3335,56.6408,548500.0],["2013-02-06",56.3606,57.0746,55.8183,57.0475,960000.0],["2013-02-07",57.156,57.4723,56.677,57.4633,989300.0],["2013-02-08",57.3277,57.7434,56.8216,57.5536,486800.0],["2013-02-11",57.5807,57.653,57.165,57.2373,634300.0],["2013-02-12",57.5175,57.5175,56.5504,56.6408,1003700.0],["2013-02-13",56.7041,57.5627,56.207,57.2644,896500.0],["2013-02-14",55.2218,59.081,52.89,58.2676,2076300.0],["2013-02-15",57.8428,58.0688,57.0927,57.4271,1343500.0],["2013-02-19",57.2463,57.8157,56.5866,56.939,1453700.0],["2013-02-20",57.0204,57.2463,55.963,56.0081,706700.0],["2013-02-21",55.8635,56.1256,54.9417,55.9449,755200.0],["2013-02-22",56.225,56.5414,55.5382,56.5323,454700.0],["2013-02-25",56.8306,57.0475,55.1495,55.1586,772500.0],["2013-02-26",55.0592,55.8003,54.544,55.5201,678400.0],["2013-02-27",56.2906,57.5959,56.1002,57.3421,631400.0],["2013-02-28",57.478,58.7289,57.3602,57.6412,872600.0],["2013-03-01",57.2061,57.6321,56.4537,57.0973,921100.0],["2013-03-04",56.9614,57.3239,56.1727,56.9885,855200.0],["2013-03-05",57.4146,57.7137,56.8888,57.4508,644600.0],["2013-03-06",57.7137,57.9131,56.6532,57.0248,582300.0],["2013-03-07",57.0882,57.614,56.9885,57.2333,389900.0],["2013-03-08",57.5777,57.9675,57.052,57.75,302700.0],["2013-03-11",57.6503,57.8225,57.197,57.7046,478900.0],["2013-03-12",57.7137,58.1669,57.2151,57.759,438200.0],["2013-03-13",57.7862,58.1851,57.4418,57.6684,361900.0],["2013-03-14",57.8134,58.7924,57.759,58.6836,517600.0],["2013-03-15",58.7742,59.4813,58.5748,58.7471,682800.0],["2013-03-18",57.9403,58.3301,57.5052,57.8587,412900.0],["2013-03-19",57.9675,57.9856,56.064,57.197,501900.0],["2013-03-20",57.5415,58.0038,57.0973,57.8315,392400.0],["2013-03-21",57.4508,57.9675,56.8979,57.4327,486300.0],["2013-03-22",57.7046,57.9675,57.5324,57.6865,440600.0],["2013-03-25",58.1035,59.8167,58.04,58.8468,853900.0],["2013-03-26",59.1278,60.8319,58.8196,60.2246,950900.0],["2013-03-27",59.6354,60.4693,59.4722,60.2608,661000.0],["2013-03-28",60.152,60.4874,59.6807,60.1974,570500.0],["2013-04-01",60.4512,60.6143,59.7351,60.0977,768000.0],["2013-04-02",60.1611,60.6959,59.5991,60.2064,606100.0],["2013-04-03",60.3877,60.6506,57.4599,57.9403,920400.0],["2013-04-04",57.7681,57.9312,56.6169,56.916,1061500.0],["2013-04-05",56.2181,57.6502,55.7195,57.5687,741100.0],["2013-04-08",57.4962,59.1368,57.4962,59.0734,681400.0],["2013-04-09",59.1278,59.4632,58.457,58.8196,444400.0],["2013-04-10",58.9737,59.4269,58.6564,59.0915,636500.0],["2013-04-11",59.0915,59.445,58.4026,59.2093,472200.0],["2013-04-12",58.8105,59.0371,57.5959,58.5567,439300.0],["2013-04-15",57.8225,58.0128,54.5955,54.6952,1127100.0],["2013-04-16",55.3388,55.511,54.106,55.23,842900.0],["2013-04-17",54.8131,54.8131,52.7735,53.263,1227600.0],["2013-04-18",53.6528,54.3508,52.6466,53.9338,746100.0],["2013-04-19",54.6862,54.8131,53.4896,54.4142,757300.0],["2013-04-22",57.1608,57.1608,54.2873,54.9762,623200.0],["2013-04-23",55.2119,55.9099,54.9581,55.8917,494400.0],["2013-04-24",58.9193,61.4936,58.2394,60.3424,2014100.0],["2013-04-25",60.6234,60.9044,59.5901,60.2608,1143000.0],["2013-04-26",59.726,60.5509,59.3906,60.4693,600100.0],["2013-04-29",60.7957,62.1553,60.288,61.9468,617400.0],["2013-04-30",62.3003,63.9048,61.6749,63.6056,1911800.0],["2013-05-01",62.817,63.941,62.5904,62.9258,1138100.0],["2013-05-02",63.1615,64.9381,62.9893,64.6209,994500.0],["2013-05-03",65.1919,66.0349,64.8928,65.2191,706600.0],["2013-05-06",65.1738,66.1256,65.1013,65.7267,587600.0],["2013-05-07",65.6905,67.0683,65.5092,66.7419,706500.0],["2013-05-08",66.8054,67.0955,66.0531,67.0773,448000.0],["2013-05-09",67.0683,67.3946,66.325,66.9232,572300.0],["2013-05-10",66.606,66.9867,65.618,66.896,582300.0],["2013-05-13",66.7963,66.8054,66.0712,66.5697,563800.0],["2013-05-14",66.4791,67.2496,66.3794,67.032,674300.0],["2013-05-15",66.6785,67.4581,66.4791,67.2314,600600.0],["2013-05-16",67.2133,67.6303,66.8688,67.0864,520900.0],["2013-05-17",68.0201,69.425,68.0201,68.6546,1109600.0],["2013-05-20",68.4461,69.3616,68.3736,68.8812,488600.0],["2013-05-21",69.0806,69.4341,68.3464,68.8268,347000.0],["2013-05-22",68.7633,69.4069,66.8507,67.3583,437900.0],["2013-05-23",66.2706,67.2858,65.3279,67.1317,649400.0],["2013-05-24",66.47,66.9776,65.7902,66.8688,541400.0],["2013-05-28",67.9022,68.2467,67.0955,67.5124,355600.0],["2013-05-29",67.0306,68.2125,66.1851,66.9488,311200.0],["2013-05-30",66.8033,66.876,65.876,66.5669,444600.0],["2013-05-31",66.276,66.8215,65.8487,65.8942,499000.0],["2013-06-03",66.0124,66.1305,64.6577,65.4487,505000.0],["2013-06-04",65.385,66.0396,64.4395,64.9214,566100.0],["2013-06-05",64.7578,65.2214,63.8213,63.8759,530600.0],["2013-06-06",63.9486,65.2578,63.9486,65.2487,499800.0],["2013-06-07",65.6305,66.7306,64.6214,66.7033,577400.0],["2013-06-10",66.8942,67.1306,65.6578,66.2669,387100.0],["2013-06-11",65.2032,65.9942,64.3123,65.0578,233700.0],["2013-06-12",65.3851,65.8214,64.4305,64.6668,453100.0],["2013-06-13",64.8396,66.1578,64.4668,66.0851,522000.0],["2013-06-14",65.7305,66.376,65.3941,65.4032,480900.0],["2013-06-17",66.1578,66.976,66.0851,66.676,480200.0],["2013-06-18",66.7033,67.9761,66.5851,67.4124,416700.0],["2013-06-19",67.3579,67.7215,66.576,66.6942,280300.0],["2013-06-20",65.7851,66.0396,64.6577,65.4123,508500.0],["2013-06-21",65.8033,65.8033,64.0032,64.7487,952400.0],["2013-06-24",64.1941,64.5123,62.3576,64.0577,727100.0],["2013-06-25",64.8577,65.4032,63.7577,65.285,553800.0],["2013-06-26",65.676,65.9124,64.4305,65.2487,513900.0],["2013-06-27",65.6305,65.7578,64.8123,65.4669,570100.0],["2013-06-28",65.4123,66.3396,65.0487,65.6396,954200.0],["2013-07-01",66.1669,67.7125,66.0942,67.6852,802900.0],["2013-07-02",67.5397,69.3853,67.3397,68.7034,817300.0],["2013-07-03",68.567,68.8125,67.8943,68.2761,457500.0],["2013-07-05",68.8761,70.1853,68.567,69.9944,584600.0],["2013-07-08",70.4671,71.1581,70.1126,71.0944,661000.0],["2013-07-09",71.6035,73.2491,71.1853,72.7309,1096100.0],["2013-07-10",72.7672,73.24,71.0762,71.6035,710300.0],["2013-07-11",72.6854,72.7945,71.3672,71.9763,601400.0],["2013-07-12",72.1581,72.5309,71.4763,71.9217,504200.0],["2013-07-15",72.0945,72.6582,71.3672,72.0763,487200.0],["2013-07-16",72.3127,72.4581,70.458,70.8853,840300.0],["2013-07-17",71.1581,71.9399,70.8853,71.6217,518800.0],["2013-07-18",71.8581,72.7036,71.8399,71.8945,581200.0],["2013-07-19",72.0127,72.9673,71.549,72.9582,623800.0],["2013-07-22",73.0127,74.0218,72.74,73.2127,777500.0],["2013-07-23",73.4127,73.5309,71.149,71.1853,781500.0],["2013-07-24",71.3217,71.5854,69.1125,69.7853,1118900.0],["2013-07-25",71.0308,73.7127,71.0308,73.2854,1248600.0],["2013-07-26",72.94,74.2219,72.8309,73.3673,696000.0],["2013-07-29",73.3673,73.5218,72.1672,72.5127,485700.0],["2013-07-30",72.6763,73.1036,71.9308,72.2399,461000.0],["2013-07-31",73.1854,74.1218,72.3763,73.7218,589600.0],["2013-08-01",74.6128,76.4856,74.5491,76.1129,913100.0],["2013-08-02",75.7856,76.9402,75.4674,76.7402,668700.0],["2013-08-05",76.6129,76.8311,76.0674,76.7311,492700.0],["2013-08-06",76.4583,76.8402,74.4128,75.1128,670600.0],["2013-08-07",74.6855,75.1219,73.7218,74.9128,395400.0],["2013-08-08",75.1583,75.5037,74.431,74.8128,364500.0],["2013-08-09",74.731,75.131,73.3491,74.1673,588900.0],["2013-08-12",73.4946,74.3673,73.3218,74.04,384200.0],["2013-08-13",74.3309,74.34,73.4582,74.0673,296400.0],["2013-08-14",74.1219,74.3673,73.0036,73.44,312100.0],["2013-08-15",72.1763,72.2763,70.9762,72.0581,617300.0],["2013-08-16",72.0945,72.7672,71.9581,72.5218,482300.0],["2013-08-19",72.449,73.0036,71.6035,71.7036,337200.0],["2013-08-20",71.8308,72.849,71.4217,72.5218,376400.0],["2013-08-21",71.9854,73.64,71.9308,72.7491,523500.0],["2013-08-22",73.0491,73.9673,72.7036,73.4036,416400.0],["2013-08-23",73.3218,73.4127,72.1399,73.2582,380600.0],["2013-08-26",73.4764,74.0673,72.94,73.4764,259800.0],["2013-08-27",72.6854,73.5036,72.1036,72.1309,656100.0],["2013-08-28",72.1673,73.4436,71.83,73.0607,462200.0],["2013-08-29",73.0881,73.2522,71.7297,71.912,358100.0],["2013-08-30",71.8938,71.912,70.3258,70.7269,821300.0],["2013-09-03",71.7844,71.8756,69.6967,71.0551,1170300.0],["2013-09-04",71.3012,73.6715,70.9821,73.4254,767000.0],["2013-09-05",73.7263,74.6288,73.4436,73.4528,542500.0],["2013-09-06",73.9633,74.9297,72.9331,73.8721,581500.0],["2013-09-09",74.1365,75.5131,73.863,75.1485,528300.0],["2013-09-10",76.0054,76.3427,74.4283,74.9297,853100.0],["2013-09-11",74.8385,75.4858,74.3462,75.194,414300.0],["2013-09-12",74.9205,75.5769,74.3553,75.2579,490900.0],["2013-09-13",75.2123,75.3399,74.3826,74.9843,421500.0],["2013-09-16",75.5769,76.1421,75.2396,75.6407,307200.0],["2013-09-17",75.5496,76.8533,75.1849,76.051,904800.0],["2013-09-18",76.0966,77.1632,74.7564,76.6071,662100.0],["2013-09-19",76.99,77.0174,76.0419,76.2789,545100.0],["2013-09-20",76.598,76.6983,74.7382,74.9479,867800.0],["2013-09-23",72.9149,74.3006,72.9149,73.6077,954400.0],["2013-09-24",73.553,73.9997,72.7234,73.3525,583400.0],["2013-09-25",73.6898,74.3097,73.2431,74.018,527600.0],["2013-09-26",74.2641,74.2641,73.234,73.3798,567600.0],["2013-09-27",73.0152,73.3434,72.4499,73.2613,717000.0],["2013-09-30",72.4499,74.2459,71.9485,74.0636,587300.0],["2013-10-01",73.7901,75.4493,73.6442,74.3188,1020100.0],["2013-10-02",74.0636,74.8294,73.0698,74.8294,561200.0],["2013-10-03",74.8202,75.2123,74.2094,74.9661,709000.0],["2013-10-04",74.8932,75.7319,74.6197,74.9935,597800.0],["2013-10-07",75.0482,75.0846,73.6625,74.3006,661200.0],["2013-10-08",74.1274,74.9297,73.1884,73.2978,710000.0],["2013-10-09",73.3889,73.3889,71.7388,72.2767,563400.0],["2013-10-10",73.1975,73.8448,72.5958,73.5621,676500.0],["2013-10-11",73.5348,73.781,72.9969,73.7536,794700.0],["2013-10-14",73.4619,75.4037,73.006,75.3946,697500.0],["2013-10-15",74.9205,75.0846,74.018,74.7017,696800.0],["2013-10-16",75.1485,75.814,74.7656,75.4767,906600.0],["2013-10-17",75.3946,75.8596,75.03,75.5861,654000.0],["2013-10-18",76.6709,78.6948,76.2333,78.6492,1104700.0],["2013-10-21",79.1324,79.8982,78.0567,78.3575,855700.0],["2013-10-22",78.5945,79.5427,77.9564,78.4304,531600.0],["2013-10-23",77.4185,77.5552,75.0208,75.6681,638900.0],["2013-10-24",75.6043,76.0145,74.8476,75.8504,517400.0],["2013-10-25",76.2789,76.3063,75.3217,76.2971,483800.0],["2013-10-28",76.5798,77.2909,75.6955,77.0721,585300.0],["2013-10-29",77.692,79.0413,77.3638,78.7769,916300.0],["2013-10-30",79.1871,79.88,78.2116,79.023,706800.0],["2013-10-31",79.1233,79.5609,78.1934,78.2937,685400.0],["2013-11-01",78.4122,78.7131,77.145,78.5307,564900.0],["2013-11-04",78.631,79.1233,77.455,79.023,424900.0],["2013-11-05",79.023,79.023,77.8561,77.9564,600100.0],["2013-11-06",78.4942,79.0048,77.4732,78.321,344200.0],["2013-11-07",78.394,78.8772,74.8111,75.1667,813600.0],["2013-11-08",75.1667,77.3456,75.0938,77.2726,675300.0],["2013-11-11",77.2909,78.1661,77.0903,77.6282,334800.0],["2013-11-12",77.1268,77.4185,74.5194,75.0755,931700.0],["2013-11-13",74.9296,75.1758,72.1946,75.0846,1307700.0],["2013-11-14",75.3672,76.1604,74.8567,76.0783,446300.0],["2013-11-15",76.598,77.5279,76.1148,76.3792,601200.0],["2013-11-18",76.9809,76.9809,74.0545,74.5559,490900.0],["2013-11-19",74.3735,74.7656,72.9787,73.1519,626100.0],["2013-11-20",73.161,73.3981,72.3223,72.8693,604600.0],["2013-11-21",73.2066,73.4527,72.2038,72.6961,839400.0],["2013-11-22",73.1063,73.4801,72.1217,72.5137,746200.0],["2013-11-25",72.377,72.377,69.3047,70.1981,1590000.0],["2013-11-26",70.1707,71.1215,69.869,70.9478,1392000.0],["2013-11-27",70.8015,71.1124,69.741,70.0793,709300.0],["2013-11-29",70.6827,71.4598,70.061,70.573,331800.0],["2013-12-02",71.277,72.7855,70.4633,71.9992,1030200.0],["2013-12-03",72.5935,73.8278,71.6884,72.2735,1045900.0],["2013-12-04",72.3284,72.6575,70.8747,72.1364,694700.0],["2013-12-05",71.917,72.8404,71.341,72.4564,598400.0],["2013-12-06",73.4255,73.6267,72.4472,72.7764,659400.0],["2013-12-09",72.6575,72.8404,71.6701,72.2644,631300.0],["2013-12-10",72.0449,72.4655,70.8015,71.1581,631300.0],["2013-12-11",71.2495,71.3227,69.741,69.933,852900.0],["2013-12-12",69.7958,70.8564,69.1193,70.125,940900.0],["2013-12-13",70.3627,70.5455,69.869,70.3444,509400.0],["2013-12-16",72.2278,72.9135,71.3409,72.7398,952200.0],["2013-12-17",72.7581,72.7581,71.3135,71.7707,942700.0],["2013-12-18",71.8987,72.3466,70.2164,71.3501,784300.0],["2013-12-19",71.277,71.277,69.8781,70.3535,550900.0],["2013-12-20",70.317,71.9718,70.317,71.8255,1348800.0],["2013-12-23",72.2827,72.3741,71.3044,71.469,565300.0],["2013-12-24",71.5147,72.1272,71.4598,71.789,268600.0],["2013-12-26",72.173,72.5021,71.597,71.661,298300.0],["2013-12-27",71.6792,72.4289,71.6792,71.7341,446200.0],["2013-12-30",72.0998,72.5752,71.4141,71.6518,523800.0],["2013-12-31",71.7981,72.3558,71.3227,72.1181,610000.0],["2014-01-02",71.725,72.3467,69.3113,69.8141,1023900.0],["2014-01-03",70.1981,71.5878,69.9147,71.3318,917800.0],["2014-01-06",71.5238,71.725,70.3444,70.3718,724600.0],["2014-01-07",70.5181,70.7284,69.293,69.4301,917300.0],["2014-01-08",71.1398,71.3044,69.7958,70.1158,1033800.0],["2014-01-09",70.6918,70.9478,69.4118,69.9787,704600.0],["2014-01-10",70.061,71.0484,69.6404,70.4632,1018200.0],["2014-01-13",69.3478,69.933,67.4187,67.6839,1521500.0],["2014-01-14",67.4736,69.2473,67.117,69.0278,1040000.0],["2014-01-15",69.037,69.1741,67.6747,67.8484,1203500.0],["2014-01-16",67.9033,68.0221,67.1993,67.9216,549100.0],["2014-01-17",68.1319,68.6804,67.8941,68.269,773400.0],["2014-01-21",68.7719,69.1741,67.8759,68.3513,804800.0],["2014-01-22",68.5798,68.6164,67.9307,68.397,598100.0],["2014-01-23",68.1227,68.3513,65.6633,66.1387,1394600.0],["2014-01-24",65.2336,66.1844,64.3467,65.4622,1559600.0],["2014-01-27",65.5445,65.6907,62.7833,63.2953,2096100.0],["2014-01-28",63.0759,63.4233,62.1159,63.4142,1932300.0],["2014-01-29",62.7925,63.1125,62.2165,62.4176,844800.0],["2014-01-30",62.7193,63.7068,62.5273,63.2953,1580700.0],["2014-01-31",62.3262,63.1308,61.9605,62.3079,1349500.0],["2014-02-03",62.2622,62.2622,60.3422,60.9822,2251800.0],["2014-02-04",61.4302,62.4999,61.1102,62.4908,1514700.0],["2014-02-05",62.3993,62.6188,61.4028,61.8965,1097600.0],["2014-02-06",61.9788,63.1033,61.7228,63.0668,916800.0],["2014-02-07",63.3319,63.9719,63.0028,63.3502,1506400.0],["2014-02-10",63.3136,63.3319,61.9879,62.4633,1060800.0],["2014-02-11",62.5091,63.6793,62.4542,63.597,901500.0],["2014-02-12",63.917,65.0325,63.7068,64.3467,1379700.0],["2014-02-13",63.7525,65.5902,63.2862,65.197,979100.0],["2014-02-14",65.4073,65.709,64.7765,65.2336,716100.0],["2014-02-18",65.9193,66.5684,65.2885,66.4404,1397000.0],["2014-02-19",68.8084,70.0335,64.6942,65.5993,2613800.0],["2014-02-20",65.2702,65.8279,64.301,64.5753,2237500.0],["2014-02-21",64.5753,64.6759,63.2313,63.2496,1505400.0],["2014-02-24",63.4965,64.7947,63.4965,64.4016,1133200.0],["2014-02-25",64.3833,64.3833,63.405,64.3376,1424600.0],["2014-02-26",64.3835,65.374,63.9799,64.9429,1405800.0],["2014-02-27",64.7686,65.2456,64.6769,64.8053,927700.0],["2014-02-28",64.8971,66.1719,64.7228,65.6491,1087100.0],["2014-03-03",65.1264,65.9976,64.3193,64.6127,826800.0],["2014-03-04",65.2181,66.0802,64.8695,65.8234,776400.0],["2014-03-05",65.8692,66.1077,64.1633,64.2092,798100.0],["2014-03-06",64.3926,64.4935,63.5489,64.0716,1365200.0],["2014-03-07",64.2367,65.1263,63.9157,65.0988,1016700.0],["2014-03-10",65.0071,65.1263,63.8882,64.897,1008000.0],["2014-03-11",66.6855,67.1899,63.824,63.9891,1209600.0],["2014-03-12",63.3746,65.4015,63.3746,65.3465,1898400.0],["2014-03-13",65.4107,65.484,63.0169,63.8148,1177600.0],["2014-03-14",64.1817,65.2823,63.9707,65.1264,1048900.0],["2014-03-17",65.2914,65.695,64.3101,64.4201,592400.0],["2014-03-18",64.5302,65.4198,64.4843,65.3831,907400.0],["2014-03-19",65.3098,65.5391,64.842,64.9613,519900.0],["2014-03-20",64.8604,65.6491,64.4752,65.0988,648100.0],["2014-03-21",65.9701,69.0059,65.9701,67.3458,2717500.0],["2014-03-24",67.621,68.2813,65.5574,65.5758,1141900.0],["2014-03-25",65.8142,66.4562,65.7683,66.1994,747100.0],["2014-03-26",66.392,66.8231,64.3009,64.3284,922800.0],["2014-03-27",64.2734,65.0438,64.0991,64.7503,682900.0],["2014-03-28",64.9429,66.4654,64.8971,65.9793,808900.0],["2014-03-31",66.2911,66.4012,65.319,65.9059,1516300.0],["2014-04-01",65.9426,66.3828,65.4474,66.3645,1267000.0],["2014-04-02",66.4379,67.5843,66.1811,67.3458,847200.0],["2014-04-03",67.4192,67.7769,67.1532,67.3825,756900.0],["2014-04-04",67.7952,68.5381,66.9698,67.3275,932600.0],["2014-04-07",66.9881,67.1624,65.8325,66.0068,907200.0],["2014-04-08",65.8509,66.7956,65.4474,66.4012,697600.0],["2014-04-09",66.5754,66.979,65.5024,66.4012,538500.0],["2014-04-10",66.2911,66.5479,64.7503,65.1814,746600.0],["2014-04-11",64.4477,65.1905,64.2459,64.3559,542100.0],["2014-04-14",64.6953,65.5574,64.0991,64.6586,793000.0],["2014-04-15",64.732,65.8967,64.411,65.695,886800.0],["2014-04-16",66.1994,66.8414,65.7225,66.5479,624900.0],["2014-04-17",67.1991,67.942,66.7314,67.6852,707300.0],["2014-04-21",67.8411,68.3914,66.8414,66.9515,911000.0],["2014-04-22",66.9515,67.1257,66.5387,66.9148,1147700.0],["2014-04-23",66.9515,67.9787,66.8598,67.676,884700.0],["2014-04-24",69.0884,71.2895,68.3088,69.1709,2187000.0],["2014-04-25",68.8133,68.9783,67.2908,67.621,1220100.0],["2014-04-28",67.8319,68.1713,66.1352,66.7864,1085500.0],["2014-04-29",67.1991,67.8594,66.4379,66.4745,776300.0],["2014-04-30",66.1077,67.676,65.805,67.2083,1021300.0],["2014-05-01",67.2449,67.4284,66.0985,66.7038,878900.0],["2014-05-02",66.658,68.208,66.658,67.4467,733800.0],["2014-05-05",67.3275,68.1529,66.8689,67.6577,606400.0],["2014-05-06",67.2449,67.4559,66.8781,67.355,702500.0],["2014-05-07",67.3825,67.8319,66.1994,66.4837,748400.0],["2014-05-08",66.4103,67.1257,65.3189,65.4382,800400.0],["2014-05-09",65.4198,65.7408,64.5027,65.7133,612200.0],["2014-05-12",65.8142,66.126,65.2823,66.0068,801100.0],["2014-05-13",66.0618,66.2911,65.6033,65.9243,586700.0],["2014-05-14",65.8876,66.8781,65.0713,65.2364,707900.0],["2014-05-15",64.9979,65.3465,63.2462,64.5118,1022900.0],["2014-05-16",64.4935,64.9979,63.7323,64.9796,594000.0],["2014-05-19",64.6678,65.3556,64.5394,65.2456,603000.0],["2014-05-20",65.1172,65.2456,64.4752,64.842,524900.0],["2014-05-21",64.8879,65.4749,64.6586,64.8879,916000.0],["2014-05-22",64.9338,65.8234,64.9338,65.4749,659800.0],["2014-05-23",65.4199,66.0343,65.2364,65.4749,363400.0],["2014-05-27",65.9518,67.0156,65.5207,66.7038,1115000.0],["2014-05-28",66.5657,66.9708,66.2067,66.2159,841300.0],["2014-05-29",66.3816,67.0536,66.1515,66.8419,604500.0],["2014-05-30",66.7959,67.0628,66.0594,66.3264,670000.0],["2014-06-02",66.5289,66.6302,65.5347,66.1147,649900.0],["2014-06-03",66.1055,67.2009,65.7373,67.1825,773700.0],["2014-06-04",67.0997,68.1215,66.8235,67.5047,1100000.0],["2014-06-05",67.3851,68.0663,66.9156,68.0202,537500.0],["2014-06-06",68.3056,69.7601,68.1491,69.6957,1087300.0],["2014-06-09",69.6036,69.9534,69.2354,69.5392,485100.0],["2014-06-10",69.2906,69.622,68.6922,68.9224,459600.0],["2014-06-11",68.683,69.0973,68.3332,68.9776,315100.0],["2014-06-12",69.0513,69.8798,68.8579,69.2354,619700.0],["2014-06-13",69.309,69.9534,68.8395,69.9442,466900.0],["2014-06-16",69.9166,70.1467,69.1065,69.5576,594600.0],["2014-06-17",69.5023,70.8464,69.1709,69.2814,666000.0],["2014-06-18",69.263,69.889,68.8211,69.576,365800.0],["2014-06-19",69.8706,69.9166,69.042,69.6588,464900.0],["2014-06-20",70.2388,71.2146,69.7969,71.1317,962300.0],["2014-06-23",71.187,71.7669,71.0213,71.1778,488700.0],["2014-06-24",70.9476,71.7025,70.1375,70.1744,721800.0],["2014-06-25",69.8153,70.6714,69.6772,70.34,416100.0],["2014-06-26",70.4781,70.6438,69.4287,70.6346,481100.0],["2014-06-27",70.6346,71.1225,70.0547,70.8648,560700.0],["2014-06-30",70.8832,71.9234,70.6254,71.9234,1061700.0],["2014-07-01",71.9234,72.7703,71.7117,71.9234,822600.0],["2014-07-02",71.6012,72.264,71.1685,71.4723,600700.0],["2014-07-03",71.3987,71.592,70.5149,71.2146,461900.0],["2014-07-07",70.8095,70.8095,69.5484,69.935,522600.0],["2014-07-08",69.6312,70.0639,69.1249,69.6404,761600.0],["2014-07-09",69.8061,70.0731,68.6738,69.355,631500.0],["2014-07-10",68.9408,68.9408,67.7441,67.7901,1107300.0],["2014-07-11",67.8637,67.9926,66.0594,66.9248,2028700.0],["2014-07-14",66.9708,68.0018,66.9708,67.4403,518400.0],["2014-07-15",67.3851,67.9282,66.5381,67.3574,726700.0],["2014-07-16",67.56,68.2596,67.0997,67.8637,1153200.0],["2014-07-17",67.7717,68.1123,66.5473,66.667,1183800.0],["2014-07-18",66.9063,67.5047,66.2988,67.1273,773100.0],["2014-07-21",66.8327,67.1365,66.0963,66.2988,1124000.0],["2014-07-22",66.8235,67.4127,66.3816,67.0721,4105700.0],["2014-07-23",67.0537,67.5139,66.2252,67.3574,3794500.0],["2014-07-24",67.5047,67.5416,64.4393,64.5589,3018000.0],["2014-07-25",64.4853,64.7523,63.7488,63.9422,1418800.0],["2014-07-28",63.979,64.1999,63.1781,63.9698,1153400.0],["2014-07-29",63.8041,64.1723,63.5739,63.6844,1144700.0],["2014-07-30",64.0986,64.0986,62.994,63.4635,1067900.0],["2014-07-31",63.0216,63.1413,62.1655,62.5153,1451900.0],["2014-08-01",62.2299,62.9664,61.6776,62.4508,1405300.0],["2014-08-04",62.3956,63.1781,61.9538,62.9572,972400.0],["2014-08-05",62.5153,63.1321,61.9353,62.5797,1258600.0],["2014-08-06",62.3035,63.712,62.2391,62.8099,1380400.0],["2014-08-07",62.8099,63.1965,61.6407,62.1378,1478700.0],["2014-08-08",62.2759,63.4082,61.6776,63.353,1199200.0],["2014-08-11",63.6199,63.6292,62.7822,62.8559,765100.0],["2014-08-12",62.7915,62.9572,62.0274,62.4508,733500.0],["2014-08-13",62.7086,63.1044,62.414,62.6349,587200.0],["2014-08-14",62.6902,62.9664,61.7972,61.9077,670000.0],["2014-08-15",62.1379,62.4969,61.4566,61.9814,755000.0],["2014-08-18",62.1747,62.773,62.0182,62.6718,790500.0],["2014-08-19",62.8375,63.2702,62.635,63.2241,898400.0],["2014-08-20",63.2701,63.2701,62.46,63.0676,722500.0],["2014-08-21",63.04,63.3438,62.2115,62.8743,754800.0],["2014-08-22",62.9111,62.9571,62.1378,62.8099,606100.0],["2014-08-25",63.0032,63.399,62.5705,63.2149,622300.0],["2014-08-26",63.2425,64.3472,63.2425,64.1263,874100.0],["2014-08-27",64.5514,64.5883,63.9045,64.0616,704200.0],["2014-08-28",64.0431,64.1725,63.581,63.8398,1139300.0],["2014-08-29",64.0985,64.4774,63.7659,64.2834,667400.0],["2014-09-02",64.154,64.4035,63.4701,63.7936,971600.0],["2014-09-03",63.9322,64.2464,63.1282,63.5995,666000.0],["2014-09-04",63.581,63.581,60.6238,61.0674,2282200.0],["2014-09-05",61.0766,61.2152,59.9029,60.7439,1697100.0],["2014-09-08",60.5683,60.7993,59.9769,60.3927,1283600.0],["2014-09-09",60.4297,61.668,60.365,61.0766,1367800.0],["2014-09-10",61.0858,61.3261,60.3188,61.2244,1199500.0],["2014-09-11",60.7809,61.7327,60.365,61.5479,1245500.0],["2014-09-12",61.4,61.4,60.5129,60.6238,1025200.0],["2014-09-15",60.6884,61.3631,60.4389,61.0027,922000.0],["2014-09-16",60.901,61.8898,60.8086,61.1228,1145100.0],["2014-09-17",61.1967,61.437,60.3003,60.3927,2435800.0],["2014-09-18",60.6145,60.8548,60.1894,60.4482,780100.0],["2014-09-19",60.4574,60.6145,59.6904,60.3742,1804700.0],["2014-09-22",60.3188,60.3188,59.4224,59.7181,1349000.0],["2014-09-23",59.5518,60.5221,59.3946,59.8567,912700.0],["2014-09-24",59.7735,60.0877,58.9973,59.792,957400.0],["2014-09-25",59.7828,59.7828,58.4705,58.6646,1186400.0],["2014-09-26",58.6646,60.1987,58.0916,60.134,5412200.0],["2014-09-29",59.6257,60.4389,59.2191,60.4389,2254000.0],["2014-09-30",60.2264,61.1043,59.8475,60.2264,1552700.0],["2014-10-01",60.0693,60.7901,59.2191,59.5425,3072500.0],["2014-10-02",59.2838,59.5702,57.8513,59.1821,1701800.0],["2014-10-03",59.3577,59.4778,57.7312,57.8329,1426500.0],["2014-10-06",57.9438,58.794,57.5279,57.8791,934200.0],["2014-10-07",57.417,58.8032,57.417,57.5279,1112000.0],["2014-10-08",57.3153,58.0824,55.9106,58.0177,1372700.0],["2014-10-09",57.6388,57.8698,55.6704,56.4928,1410500.0],["2014-10-10",56.3265,57.0381,55.0604,56.1971,1628000.0],["2014-10-13",56.0585,56.8071,55.2637,55.6796,2158300.0],["2014-10-14",55.8275,57.0196,54.8571,55.1806,1870300.0],["2014-10-15",54.8664,57.9715,54.0993,57.5556,2561600.0],["2014-10-16",56.2433,58.8124,56.0493,58.1933,1703500.0],["2014-10-17",59.2838,59.5795,57.4355,57.8883,1997400.0],["2014-10-20",58.0362,59.2375,57.5926,58.8679,1214500.0],["2014-10-21",59.4039,60.5313,59.3022,60.4944,1045400.0],["2014-10-22",60.4944,61.2892,58.7755,58.8402,913600.0],["2014-10-23",59.4593,61.0858,58.9788,60.5313,2063600.0],["2014-10-24",60.4482,60.5221,59.5148,60.4759,657300.0],["2014-10-27",59.3854,59.4039,58.1378,59.0804,1559900.0],["2014-10-28",59.0527,61.1598,58.4798,61.0858,1155900.0],["2014-10-29",61.7789,62.3242,60.2264,61.1875,2976100.0],["2014-10-30",60.5314,62.9619,59.829,62.7493,2337800.0],["2014-10-31",62.6938,65.0319,62.4351,64.9395,2465600.0],["2014-11-03",64.7362,65.6511,63.2945,63.4609,1469700.0],["2014-11-04",63.045,63.2945,61.6588,62.2225,1730000.0],["2014-11-05",62.7678,64.0801,62.0562,63.4517,900700.0],["2014-11-06",63.2945,64.653,62.546,64.5976,882200.0],["2014-11-07",64.5514,66.7139,64.4497,65.9191,2105800.0],["2014-11-10",65.8914,66.6307,64.1632,64.4405,1939300.0],["2014-11-11",64.5976,65.7897,63.6827,65.7528,1478100.0],["2014-11-12",65.1059,65.8175,64.5514,64.8748,1368000.0],["2014-11-13",64.5514,65.3369,62.5645,64.0061,1248600.0],["2014-11-14",64.3388,64.958,63.5348,63.8028,1023600.0],["2014-11-17",63.6642,64.3573,63.3777,63.4886,1334300.0],["2014-11-18",63.4609,64.1725,62.7493,62.9988,771500.0],["2014-11-19",62.777,62.9803,61.8436,62.6661,1383100.0],["2014-11-20",62.6476,63.6827,62.2965,63.0543,1156100.0],["2014-11-21",64.2002,64.727,63.8121,64.7177,1117300.0],["2014-11-24",64.6992,65.5679,64.6345,65.263,1409100.0],["2014-11-25",65.4021,65.4021,64.0662,64.5394,1568700.0],["2014-11-26",64.0755,64.0941,62.7304,63.3519,1196400.0],["2014-11-28",58.9825,60.2163,56.0603,58.1754,1739700.0],["2014-12-01",57.9528,58.8062,57.3498,57.9342,2144700.0],["2014-12-02",57.8507,59.233,56.988,58.6671,1872200.0],["2014-12-03",58.6764,60.5874,58.6671,60.2627,1644400.0],["2014-12-04",59.6412,61.4594,59.168,60.8843,2038400.0],["2014-12-05",61.2832,61.413,59.7989,60.5503,1871700.0],["2014-12-08",59.4,60.0308,57.359,57.4611,2160300.0],["2014-12-09",56.6447,58.5001,56.4035,58.3517,1610300.0],["2014-12-10",57.2756,57.6559,56.0417,56.32,1557200.0],["2014-12-11",56.3108,57.7951,55.7727,56.1067,1807300.0],["2014-12-12",55.448,56.1345,54.5389,54.5853,1590700.0],["2014-12-15",54.8821,55.1419,53.3236,53.3329,2060700.0],["2014-12-16",52.8783,55.4016,52.4887,54.2327,2680200.0],["2014-12-17",54.511,55.7263,54.0843,54.5853,2230800.0],["2014-12-18",55.6614,55.8376,53.3236,54.4275,2408600.0],["2014-12-19",54.7244,54.9934,53.8245,54.7059,4278500.0],["2014-12-22",54.3812,54.9285,53.7411,54.7059,1648000.0],["2014-12-23",55.3923,55.8284,54.9378,55.1511,1526900.0],["2014-12-24",54.7337,55.2346,54.2513,54.9656,1032700.0],["2014-12-26",55.346,56.1438,55.0769,55.2996,973600.0],["2014-12-29",55.5501,56.0881,55.448,55.5964,948900.0],["2014-12-30",55.5779,55.7263,54.7244,54.8079,643400.0],["2014-12-31",54.3533,55.3831,54.0472,54.5574,836100.0],["2015-01-02",54.6038,55.0769,53.6854,54.5945,982100.0],["2015-01-05",53.5555,53.806,52.5165,52.8412,1475200.0],["2015-01-06",52.5072,52.9711,51.1435,51.6538,1930800.0],["2015-01-07",52.2846,52.8412,51.4033,51.728,1316700.0],["2015-01-08",52.164,52.5258,51.5795,52.3681,1833000.0],["2015-01-09",52.3681,52.5814,50.9116,51.5795,1007100.0],["2015-01-12",50.4014,50.8931,49.2418,49.7891,1326000.0],["2015-01-13",49.9004,50.6611,49.251,49.8633,1494200.0],["2015-01-14",49.3345,50.0952,48.3976,49.1583,2151300.0],["2015-01-15",49.8262,50.1416,47.1359,47.2287,1837000.0],["2015-01-16",47.4235,50.1416,47.4235,50.086,1629200.0],["2015-01-20",49.7984,49.8169,48.7872,49.4459,1014200.0],["2015-01-21",49.6963,50.5405,49.251,50.2622,1331100.0],["2015-01-22",50.7168,50.7353,49.1768,49.6128,1022000.0],["2015-01-23",49.3531,49.9839,48.546,48.5645,1223600.0],["2015-01-26",48.6851,50.0025,48.4254,49.7056,1127900.0],["2015-01-27",49.251,50.0674,48.9356,49.5757,1012700.0],["2015-01-28",49.251,49.3809,47.3122,47.4977,1162200.0],["2015-01-29",47.776,48.2306,46.3938,47.5719,1278100.0],["2015-01-30",47.238,49.4366,46.8854,48.5738,1531100.0],["2015-02-02",49.2139,50.5034,48.7686,50.4663,1769700.0],["2015-02-03",51.2456,52.4701,50.7075,51.5888,1884000.0],["2015-02-04",50.6704,51.1806,49.9004,50.0674,2529500.0],["2015-02-05",50.791,52.3774,50.1973,51.5981,1300400.0],["2015-02-06",51.8578,52.2475,50.9302,51.8022,1383900.0],["2015-02-09",51.8671,52.2939,51.4961,51.6259,846500.0],["2015-02-10",51.6259,51.7558,50.1973,50.8096,904800.0],["2015-02-11",50.0581,50.8745,50.0581,50.522,1927900.0],["2015-02-12",48.2399,48.2399,45.5959,46.2732,6344700.0],["2015-02-13",47.0524,47.1545,45.8,46.8205,2948200.0],["2015-02-17",46.7556,48.2027,46.3103,48.2027,1885000.0],["2015-02-18",47.7111,49.0377,47.5719,48.3048,1883800.0],["2015-02-19",46.6999,48.9727,46.6906,48.6109,1693600.0],["2015-02-20",48.4254,48.8707,48.1656,48.8243,1841700.0],["2015-02-23",48.4996,49.8633,48.3141,49.3902,1408600.0],["2015-02-24",49.6685,49.8726,48.8429,49.8448,1399100.0],["2015-02-25",49.9473,50.4601,49.593,50.4135,1563200.0],["2015-02-26",50.0499,50.7398,49.7608,50.3855,1621900.0],["2015-02-27",50.6932,51.5137,50.6186,50.8424,2056200.0],["2015-03-02",50.7585,50.7585,49.4345,50.5067,1977700.0],["2015-03-03",50.5627,50.9077,50.0965,50.1804,1311500.0],["2015-03-04",50.1058,50.283,49.649,50.255,1063200.0],["2015-03-05",50.1897,50.4788,49.6023,49.8727,1003500.0],["2015-03-06",49.4438,50.2177,48.8564,48.9683,2016900.0],["2015-03-09",48.987,49.8168,48.7539,49.0989,1694600.0],["2015-03-10",48.6606,48.8471,47.8774,48.4835,2153500.0],["2015-03-11",48.642,48.7073,47.98,48.4928,1182000.0],["2015-03-12",48.67,48.67,47.4672,47.5138,1199900.0],["2015-03-13",47.057,47.057,45.5558,46.0034,2128000.0],["2015-03-16",46.0034,46.0034,45.1736,45.388,2516000.0],["2015-03-17",45.2668,46.712,45.099,46.6001,2651400.0],["2015-03-18",46.3577,49.5464,46.2738,49.2294,2293400.0],["2015-03-19",48.931,49.593,48.353,49.2667,2545300.0],["2015-03-20",49.7422,49.8821,48.8844,48.9777,2676700.0],["2015-03-23",49.1082,49.9194,49.0709,49.0989,937400.0],["2015-03-24",49.3599,49.3599,48.5208,49.0056,882500.0],["2015-03-25",49.4718,50.1897,49.3413,49.8727,705300.0],["2015-03-26",50.5813,50.8051,49.7422,49.9193,842500.0],["2015-03-27",49.6303,50.0219,49.0056,49.966,848800.0],["2015-03-30",49.966,50.6186,49.8354,50.1431,1140400.0],["2015-03-31",49.8914,50.4415,49.5744,50.283,1020300.0],["2015-04-01",50.6373,51.2247,50.0499,50.8144,1125300.0],["2015-04-02",50.7585,51.4764,50.2737,50.8983,1016300.0],["2015-04-06",51.1408,52.6046,51.0289,52.1664,1003800.0],["2015-04-07",52.0825,52.9309,51.7375,51.7841,861000.0],["2015-04-08",52.0545,52.4741,51.4671,51.7934,916600.0],["2015-04-09",51.9519,53.164,51.8027,52.9216,1117900.0],["2015-04-10",53.0801,53.854,52.53,53.8447,986800.0],["2015-04-13",53.8726,53.9938,51.84,51.9613,1336000.0],["2015-04-14",52.2689,53.5649,52.0825,53.0148,843800.0],["2015-04-15",53.4717,55.6162,53.22,55.122,1159300.0],["2015-04-16",54.7957,55.5509,54.143,54.5066,1620900.0],["2015-04-17",54.7397,54.7397,52.7072,52.9682,1242600.0],["2015-04-20",52.9123,53.9472,52.9123,53.3878,1463500.0],["2015-04-21",53.2106,53.2759,50.7119,51.4111,2049500.0],["2015-04-22",51.551,53.3878,51.0568,53.2945,1599300.0],["2015-04-23",52.8843,52.8843,50.9729,51.8121,2943100.0],["2015-04-24",51.523,51.5417,50.2923,50.4415,2135900.0],["2015-04-27",50.1618,52.1664,50.1618,51.9985,1572900.0],["2015-04-28",51.7375,52.1943,50.7865,50.861,1451100.0],["2015-04-29",50.0312,51.4578,49.8821,50.9543,1762200.0],["2015-04-30",51.1687,51.9613,50.4881,51.3832,1365600.0],["2015-05-01",51.4298,51.7561,50.6559,51.2806,999100.0],["2015-05-04",51.3739,51.523,50.6746,50.7678,604200.0],["2015-05-05",51.1781,52.1664,50.1245,50.2923,937300.0],["2015-05-06",51.1594,51.2806,50.3203,50.8238,834200.0],["2015-05-07",50.3762,50.4321,49.1641,49.565,1195500.0],["2015-05-08",50.0033,50.4228,49.015,50.3482,937100.0],["2015-05-11",50.3482,50.3762,49.276,49.9473,809300.0],["2015-05-12",50.0685,50.7958,49.7142,50.2643,753300.0],["2015-05-13",50.628,50.7958,49.3692,49.5184,1708200.0],["2015-05-14",49.6863,50.227,49.3692,49.7981,805000.0],["2015-05-15",49.5557,49.6396,48.8471,49.1735,895600.0],["2015-05-18",49.1828,49.649,48.8378,49.5837,729400.0],["2015-05-19",48.987,49.2574,47.9614,48.5301,1276100.0],["2015-05-20",48.8751,48.9683,48.2318,48.6606,624400.0],["2015-05-21",49.0149,49.9194,49.0149,49.7888,838300.0],["2015-05-22",49.4718,50.1338,49.1362,49.4998,1070700.0],["2015-05-26",48.9404,49.6396,48.3716,48.5767,1454900.0],["2015-05-27",48.4549,49.2422,48.1456,48.8485,903900.0],["2015-05-28",48.7079,48.9141,47.6489,47.9675,597300.0],["2015-05-29",48.0519,48.3893,47.6114,47.6114,675000.0],["2015-06-01",47.6301,47.9019,47.0397,47.8176,1061600.0],["2015-06-02",47.9207,48.6236,47.8176,47.9488,788500.0],["2015-06-03",47.9113,48.558,47.527,47.6395,536100.0],["2015-06-04",47.2646,47.2646,46.2805,46.4398,1239700.0],["2015-06-05",46.243,46.9928,45.9712,46.8241,2143500.0],["2015-06-08",46.6648,46.9553,46.0931,46.3461,1583100.0],["2015-06-09",46.871,46.9553,46.318,46.5242,1185100.0],["2015-06-10",47.2646,47.7988,47.1615,47.4427,583000.0],["2015-06-11",47.4239,47.4521,46.9741,47.3115,674300.0],["2015-06-12",46.9553,47.199,46.3836,46.4398,935700.0],["2015-06-15",45.8869,46.0556,45.5307,45.9244,771600.0],["2015-06-16",46.0275,46.2337,45.8494,46.1212,450600.0],["2015-06-17",46.4492,47.0303,45.8775,45.8962,716400.0],["2015-06-18",46.1024,46.2243,44.8747,44.9215,1278500.0],["2015-06-19",44.6122,44.9028,43.5438,43.7125,1840700.0],["2015-06-22",43.9374,44.3498,43.5907,44.2467,1214400.0],["2015-06-23",44.153,44.4154,43.9468,44.303,903500.0],["2015-06-24",44.1624,44.8278,44.0124,44.6029,855000.0],["2015-06-25",44.5466,44.6966,44.3123,44.5279,940200.0],["2015-06-26",44.4154,44.556,43.9937,44.4154,2626100.0],["2015-06-29",43.7875,44.1155,43.2439,43.2439,1273400.0],["2015-06-30",43.6281,43.7687,43.1595,43.6656,1179600.0],["2015-07-01",43.8812,43.8812,42.541,43.122,1402800.0],["2015-07-02",43.3938,43.9187,43.2251,43.3845,1033900.0],["2015-07-06",42.4191,43.3376,42.3816,42.6066,1859000.0],["2015-07-07",42.5784,43.5157,41.7724,43.3657,1557400.0],["2015-07-08",42.9815,43.3095,41.6693,41.9974,941300.0],["2015-07-09",42.6722,43.0564,41.9224,41.9411,1170100.0],["2015-07-10",42.4097,42.4472,41.4819,41.5194,1226100.0],["2015-07-13",41.5943,42.2692,41.4069,41.9692,994900.0],["2015-07-14",42.0723,42.8409,41.8568,42.1005,815700.0],["2015-07-15",41.8287,42.0442,40.3291,40.3572,1012800.0],["2015-07-16",40.6571,40.8071,40.0198,40.0854,873500.0],["2015-07-17",40.0011,40.0292,39.0732,39.2419,1124800.0],["2015-07-20",39.3356,39.3356,38.5671,38.614,1179600.0],["2015-07-21",38.6514,39.3169,37.6111,37.6955,2482700.0],["2015-07-22",37.2643,37.6205,35.5398,36.3833,4375800.0],["2015-07-23",36.7489,37.911,35.8866,36.6926,2483400.0],["2015-07-24",36.5614,36.9082,36.149,36.6739,2219400.0],["2015-07-27",36.1209,36.702,35.4742,36.1115,1589800.0],["2015-07-28",36.5333,37.2175,35.8866,37.0488,1414000.0],["2015-07-29",36.9644,38.7827,36.4583,38.7077,2776000.0],["2015-07-30",38.6983,38.8108,37.9673,38.3422,1971200.0],["2015-07-31",38.0797,38.5765,37.4612,37.508,1572700.0],["2015-08-03",37.18,37.9391,36.8426,37.3487,1268400.0],["2015-08-04",37.6955,38.3515,37.1425,37.4799,1397100.0],["2015-08-05",38.0048,39.017,38.0048,38.5015,1640300.0],["2015-08-06",38.314,39.4012,37.8548,39.1857,1602300.0],["2015-08-07",38.8201,39.7574,38.6983,38.8764,1326000.0],["2015-08-10",38.9045,40.3666,38.7452,40.3666,1108200.0],["2015-08-11",39.4856,40.1791,39.1482,40.151,1755200.0],["2015-08-12",39.898,40.9102,39.7668,40.8727,1318300.0],["2015-08-13",40.4884,40.6759,39.8324,40.0948,1408800.0],["2015-08-14",39.9917,40.6571,39.3263,39.5137,2727100.0],["2015-08-17",39.2044,39.3919,38.6796,38.8951,1906100.0],["2015-08-18",38.8108,38.8576,37.8735,38.2765,1825300.0],["2015-08-19",37.9954,38.389,37.1706,37.4893,1242300.0],["2015-08-20",37.2925,37.986,36.7207,36.7676,1300700.0],["2015-08-21",36.8426,37.658,36.4771,37.255,2077400.0],["2015-08-24",35.5773,36.5989,34.6776,35.3336,2361000.0],["2015-08-25",36.7395,36.7395,34.7338,34.7338,1600800.0],["2015-08-26",35.8384,38.0382,35.5363,37.9438,2901700.0],["2015-08-27",38.8501,39.9453,38.0665,39.8509,2595600.0],["2015-08-28",39.2278,41.0405,38.9634,40.8328,2484700.0],["2015-08-31",40.4268,41.909,40.238,41.3709,2692500.0],["2015-09-01",40.2663,40.795,38.1421,38.5291,3801700.0],["2015-09-02",39.1145,39.1145,37.3773,38.5386,2435100.0],["2015-09-03",38.6519,39.3883,38.1704,38.9257,1467600.0],["2015-09-04",38.4158,39.6054,38.2365,39.3316,2051600.0],["2015-09-08",39.6526,40.6723,39.1995,40.4362,2607700.0],["2015-09-09",41.031,41.2293,38.3309,38.4725,1951900.0],["2015-09-10",38.5669,39.1428,37.8211,38.6613,1396700.0],["2015-09-11",37.7644,38.3309,37.264,38.0571,1145600.0],["2015-09-14",37.8777,37.9721,37.4151,37.9344,936000.0],["2015-09-15",38.0571,39.0201,37.9815,38.9823,876800.0],["2015-09-16",39.1617,40.4646,39.0578,40.1813,1219200.0],["2015-09-17",39.9642,41.0216,39.1145,40.1436,1346100.0],["2015-09-18",39.36,39.4544,38.2459,38.2742,1934600.0],["2015-09-21",38.6424,39.3977,38.3875,38.5386,1076400.0],["2015-09-22",37.8683,38.954,37.8399,38.5291,941200.0],["2015-09-23",38.5952,38.9068,37.6417,37.7361,1009800.0],["2015-09-24",37.5284,38.2553,37.3112,37.6039,1433000.0],["2015-09-25",37.8683,38.0193,37.2168,37.6606,806000.0],["2015-09-28",37.2263,37.5189,36.9147,37.0658,981100.0],["2015-09-29",37.3018,37.585,36.3482,37.0563,1167700.0],["2015-09-30",37.3396,37.6511,36.7259,37.0846,1061600.0],["2015-10-01",37.6228,38.0193,36.4049,37.1507,1336400.0],["2015-10-02",36.7259,40.5779,36.4615,40.4835,2549800.0],["2015-10-05",40.7761,42.4283,40.7761,41.994,1378700.0],["2015-10-06",42.3811,43.3724,41.9563,42.7493,1345900.0],["2015-10-07",43.2875,44.0522,42.0035,42.9287,1343900.0],["2015-10-08",42.7965,44.968,42.23,44.6753,1131900.0],["2015-10-09",45.1946,45.4211,43.835,44.9019,626600.0],["2015-10-12",44.9019,44.9019,43.2308,43.7878,677100.0],["2015-10-13",43.2402,44.0994,43.0231,43.2214,621900.0],["2015-10-14",43.3535,43.6557,42.7871,43.4385,834000.0],["2015-10-15",43.5046,45.0718,43.0325,44.9208,1196100.0],["2015-10-16",44.8924,45.3078,43.835,44.4581,1368500.0],["2015-10-19",43.9955,44.4204,43.1458,43.4102,759800.0],["2015-10-20",43.2497,44.3449,43.0797,44.1844,721300.0],["2015-10-21",43.9672,44.1655,43.2403,43.3535,683400.0],["2015-10-22",43.835,44.798,43.5612,44.1277,540200.0],["2015-10-23",43.7878,44.4676,43.2969,43.7217,919700.0],["2015-10-26",43.5896,43.7595,42.0129,42.0696,813300.0],["2015-10-27",41.3615,42.1923,40.8233,41.2387,781400.0],["2015-10-28",41.6353,42.4661,40.4834,41.8241,2346100.0],["2015-10-29",41.5881,41.7674,39.7282,39.7754,2268800.0],["2015-10-30",39.3788,39.747,38.3592,39.6715,1799300.0],["2015-11-02",39.3977,42.4472,39.3505,42.0601,1818500.0],["2015-11-03",42.1073,43.6179,42.1073,43.3158,1450900.0],["2015-11-04",43.2969,43.8256,42.5133,42.7115,884600.0],["2015-11-05",42.5038,42.8437,41.5786,41.8618,794300.0],["2015-11-06",41.6636,42.1828,40.6251,41.8052,852300.0],["2015-11-09",41.7674,42.0507,40.7195,41.3237,849500.0],["2015-11-10",41.3143,42.1262,41.1254,42.1262,1267700.0],["2015-11-11",42.1073,42.4094,40.8233,41.1538,1366500.0],["2015-11-12",41.0688,42.806,40.2757,40.9461,1550500.0],["2015-11-13",41.0594,41.352,40.0303,40.9083,1049600.0],["2015-11-16",40.7856,42.4,40.7195,42.23,1272200.0],["2015-11-17",42.0601,42.3811,41.1632,41.5031,1003000.0],["2015-11-18",42.079,43.1364,41.8996,42.8248,953400.0],["2015-11-19",42.4189,42.8154,41.6825,41.8996,835400.0],["2015-11-20",41.8996,42.3433,40.6345,41.3048,736600.0],["2015-11-23",41.1632,41.5881,40.474,41.5314,921100.0],["2015-11-24",41.7974,42.5763,41.6454,41.9969,1185600.0],["2015-11-25",41.6644,42.8613,41.1989,42.1109,700000.0],["2015-11-27",41.7784,42.0159,40.7525,40.9139,389800.0],["2015-11-30",41.3414,42.1679,41.3034,41.5504,905500.0],["2015-12-01",41.5599,41.8924,40.781,41.2274,967600.0],["2015-12-02",40.9139,41.1704,39.7835,39.983,1600200.0],["2015-12-03",40.439,40.629,39.2706,39.546,1823300.0],["2015-12-04",38.9951,39.812,38.5676,39.584,1119200.0],["2015-12-07",38.3301,38.5866,37.0857,37.4847,1352900.0],["2015-12-08",36.8957,38.5581,36.6867,37.8456,1376100.0],["2015-12-09",38.3111,38.8241,37.4657,37.9786,823500.0],["2015-12-10",37.8646,38.6721,37.6082,38.2351,889700.0],["2015-12-11",37.8456,37.8456,36.0312,36.1357,1051800.0],["2015-12-14",36.0693,36.2877,35.0528,35.7178,1192500.0],["2015-12-15",35.4328,37.1142,35.4328,36.7437,1308800.0],["2015-12-16",36.2877,37.1237,35.5088,35.8888,1252300.0],["2015-12-17",35.8128,36.4302,35.4898,35.7938,1456700.0],["2015-12-18",35.8128,36.5727,35.2333,35.2523,2073200.0],["2015-12-21",35.6228,36.6392,35.0243,35.2618,990100.0],["2015-12-22",35.3473,36.2117,35.2903,35.9648,651900.0],["2015-12-23",36.4967,37.8551,36.4967,37.8361,899500.0],["2015-12-24",37.8836,38.0166,37.1047,37.1237,225700.0],["2015-12-28",36.6962,36.8292,36.0883,36.4682,615600.0],["2015-12-29",37.5227,37.5227,35.7748,36.2497,800300.0],["2015-12-30",35.8603,36.3067,35.3853,35.5753,695900.0],["2015-12-31",35.3853,36.0122,35.2808,35.6418,723500.0],["2016-01-04",35.5753,37.0857,35.3378,36.8387,1423300.0],["2016-01-05",36.8387,36.8577,35.6418,35.8983,1341200.0],["2016-01-06",34.8343,35.4138,33.7324,34.0079,1130700.0],["2016-01-07",33.7609,33.7609,32.4975,32.64,1522800.0],["2016-01-08",32.9439,33.0104,31.899,32.203,2083000.0],["2016-01-11",32.3075,32.412,31.3195,31.5475,1871100.0],["2016-01-12",31.9085,32.298,30.4741,31.576,1601100.0],["2016-01-13",32.07,32.2505,30.3696,30.4836,1170300.0],["2016-01-14",30.8256,31.709,30.3221,31.1486,1668700.0],["2016-01-15",29.8471,30.7591,28.9542,30.7116,1638500.0],["2016-01-19",30.9111,31.329,30.1796,30.6831,1923300.0],["2016-01-20",30.6356,30.9586,29.5907,30.5596,2305100.0],["2016-01-21",30.4361,32.1555,29.9516,31.595,1923700.0],["2016-01-22",32.6495,32.8869,31.3955,31.861,1533300.0],["2016-01-25",31.1771,31.2055,29.0112,29.5622,2415300.0],["2016-01-26",30.0276,31.2151,29.7331,31.1771,1788800.0],["2016-01-27",31.0916,33.0484,30.8446,31.9275,1883200.0],["2016-01-28",32.9629,33.4094,31.2341,31.481,1609900.0],["2016-01-29",31.709,32.184,30.8731,32.1555,2887800.0],["2016-02-01",31.5095,31.7945,29.6002,30.3981,3019400.0],["2016-02-02",29.5147,29.5147,28.6692,29.2202,2234400.0],["2016-02-03",29.4672,29.5052,27.8903,28.5267,4074000.0],["2016-02-04",28.5172,29.3912,28.1467,28.3367,3919600.0],["2016-02-05",28.0992,29.0112,28.0992,28.3082,4633400.0],["2016-02-08",27.7858,28.3272,27.5388,27.8618,2877400.0],["2016-02-09",27.4628,28.0992,26.5508,27.1588,2083000.0],["2016-02-10",27.2633,27.5483,26.5413,26.6553,2841700.0],["2016-02-11",27.1683,27.3868,24.3565,25.4394,6022600.0],["2016-02-12",24.9264,25.8574,24.062,25.7624,3924400.0],["2016-02-16",26.0094,26.2849,25.0499,25.2209,1939500.0],["2016-02-17",25.3634,26.0189,25.2209,25.6389,2041200.0],["2016-02-18",25.8764,26.6838,25.6484,26.5033,2723300.0],["2016-02-19",25.9904,26.7408,25.8859,26.7028,2354200.0],["2016-02-22",27.3108,27.5103,26.9498,27.0068,1426400.0],["2016-02-23",26.9688,27.1873,26.0284,26.0664,1438000.0],["2016-02-24",25.7977,26.0568,24.7328,25.6634,2414400.0],["2016-02-25",25.769,25.9321,24.3875,25.0974,1480300.0],["2016-02-26",25.6826,26.5269,25.5963,26.1431,1588400.0],["2016-02-29",26.2391,26.7859,26.0184,26.4981,1475500.0],["2016-03-01",26.7188,27.1217,26.3446,26.3542,1866200.0],["2016-03-02",26.1239,27.0066,25.6347,26.9874,2233500.0],["2016-03-03",26.9298,28.3305,26.8147,28.129,1923900.0],["2016-03-04",28.3881,29.1652,28.177,28.6375,3160100.0],["2016-03-07",28.6183,30.0862,28.4264,29.9519,3071600.0],["2016-03-08",29.7984,29.8751,27.7933,27.8508,1264000.0],["2016-03-09",28.1194,28.2825,27.2848,27.515,1488200.0],["2016-03-10",27.3903,27.563,26.4405,27.4479,1376700.0],["2016-03-11",29.4626,31.6116,28.7622,31.0935,4113900.0],["2016-03-14",30.7194,30.9592,30.2205,30.4891,2010900.0],["2016-03-15",30.0574,30.1917,29.3187,30.0862,1579900.0],["2016-03-16",30.3164,30.7769,29.8751,30.4699,2206200.0],["2016-03-17",30.8441,33.0027,30.4795,32.8204,2449300.0],["2016-03-18",32.9835,33.3481,31.9953,32.4654,2891000.0],["2016-03-21",32.216,32.8108,31.9953,32.7149,1243500.0],["2016-03-22",32.1488,32.8396,31.9474,32.2352,1222300.0],["2016-03-23",32.0049,32.2064,31.5924,31.6883,1027300.0],["2016-03-24",31.036,32.2352,30.8153,32.0145,1596400.0],["2016-03-28",32.1009,32.1872,31.3142,31.602,1197200.0],["2016-03-29",31.1895,31.8802,30.6042,31.861,1107700.0],["2016-03-30",32.2736,32.3695,30.5946,31.3909,1724200.0],["2016-03-31",31.3238,32.0625,31.3238,31.8898,1113800.0],["2016-04-01",31.2278,31.4485,30.1533,30.7194,1506800.0],["2016-04-04",30.4795,30.9304,29.8847,30.2205,1103100.0],["2016-04-05",29.9039,30.0862,29.0309,29.5393,2575800.0],["2016-04-06",29.9806,30.4316,28.9253,29.6161,1822800.0],["2016-04-07",29.4914,30.1917,28.9445,29.4146,1920500.0],["2016-04-08",29.9998,31.1799,29.9998,30.3356,967200.0],["2016-04-11",30.4028,30.9496,30.2109,30.2876,1154400.0],["2016-04-12",30.5371,31.957,30.2876,31.6883,1287500.0],["2016-04-13",31.8035,32.9259,31.4869,32.4271,1247200.0],["2016-04-14",32.5038,32.6094,31.4581,31.6308,924900.0],["2016-04-15",31.5061,31.5444,30.5659,31.1703,859100.0],["2016-04-18",30.3356,31.8994,30.1246,31.5828,1099100.0],["2016-04-19",31.7459,33.1082,31.6308,32.6861,1693700.0],["2016-04-20",32.4463,32.9547,31.8322,32.4367,1272300.0],["2016-04-21",32.4462,32.8972,31.6404,31.8322,1260600.0],["2016-04-22",31.8994,33.8949,31.7171,33.7222,1798200.0],["2016-04-25",33.4632,33.8757,32.0049,32.3599,1504500.0],["2016-04-26",32.0337,32.0721,30.3356,31.1895,2580200.0],["2016-04-27",31.2087,34.0484,31.2087,33.2425,2270700.0],["2016-04-28",32.9547,34.7967,32.571,33.799,2230600.0],["2016-04-29",34.4322,35.286,33.9909,35.1613,1785100.0],["2016-05-02",35.2189,35.4203,34.3842,34.8927,2009300.0],["2016-05-03",34.317,34.7392,33.2329,33.4344,1366700.0],["2016-05-04",33.4344,33.6359,32.2064,32.3503,1224100.0],["2016-05-05",33.0411,33.0699,31.957,32.3119,1592800.0],["2016-05-06",31.909,33.2713,31.7363,32.8396,1346800.0],["2016-05-09",32.4271,32.5422,30.6234,31.0168,1327700.0],["2016-05-10",31.1607,31.6979,30.9688,31.6308,1104600.0],["2016-05-11",31.4677,32.3407,31.1991,31.7171,1159500.0],["2016-05-12",31.9282,32.5134,30.7386,31.2087,1437700.0],["2016-05-13",30.9784,31.5061,30.019,30.2301,1756800.0],["2016-05-16",30.7098,31.4005,30.5946,31.0072,1098900.0],["2016-05-17",31.0168,32.1584,31.0168,31.6404,806700.0],["2016-05-18",31.5252,32.0913,30.1054,30.278,1517200.0],["2016-05-19",30.0382,31.1223,29.7408,30.7577,1584300.0],["2016-05-20",30.9784,32.264,30.6714,31.9186,1428100.0],["2016-05-23",31.5061,32.1009,31.0264,31.6979,957100.0],["2016-05-24",31.7459,31.9762,30.7194,30.7865,1813000.0],["2016-05-25",31.0671,32.1024,30.7672,31.9475,1777300.0],["2016-05-26",32.1894,32.3636,31.7444,31.9669,1156500.0],["2016-05-27",31.9282,32.5087,31.7444,32.4216,1097700.0],["2016-05-31",32.4603,32.799,31.8702,31.9863,7004300.0],["2016-06-01",31.5702,32.2572,31.0187,32.1411,2170500.0],["2016-06-02",31.8315,31.8605,30.622,31.3864,2184800.0],["2016-06-03",31.3961,31.8508,30.9123,31.0768,871200.0],["2016-06-06",31.5122,33.4085,31.2993,33.3021,1557500.0],["2016-06-07",33.4762,34.1148,32.6925,33.7858,1517800.0],["2016-06-08",34.1535,34.6663,33.6697,33.9213,1063800.0],["2016-06-09",33.1279,33.4279,32.4023,32.4894,1642100.0],["2016-06-10",31.9185,32.2281,31.4928,31.6089,1817300.0],["2016-06-13",31.3574,31.7831,30.7188,30.7672,1979500.0],["2016-06-14",31.1348,31.338,30.2834,30.622,2034800.0],["2016-06-15",30.4672,31.5122,30.0996,30.622,1319000.0],["2016-06-16",30.1963,30.4479,29.5481,30.0609,1618500.0],["2016-06-17",30.3415,31.28,30.2834,30.8252,2871100.0],["2016-06-20",31.3574,31.6379,30.5059,30.5543,994300.0],["2016-06-21",30.5253,30.7575,29.9254,30.4285,1350600.0],["2016-06-22",30.1286,30.4963,29.7706,30.3511,2232600.0],["2016-06-23",30.8542,31.2509,30.622,30.98,754300.0],["2016-06-24",29.7126,30.0706,29.2965,29.3352,1660900.0],["2016-06-27",28.8321,29.1998,27.6034,27.7195,1444500.0],["2016-06-28",28.3677,28.5128,27.4389,27.6905,2469700.0],["2016-06-29",27.7872,28.7838,27.5357,28.5612,1888700.0],["2016-06-30",28.5225,29.2869,28.3677,28.8902,1804400.0],["2016-07-01",28.9095,30.0609,28.8708,29.461,1431900.0],["2016-07-05",28.9869,29.3256,27.4389,28.2516,1703900.0],["2016-07-06",27.971,28.4838,27.5937,28.4645,1583100.0],["2016-07-07",28.6773,29.5287,28.2806,28.3967,2188500.0],["2016-07-08",28.7741,29.4707,28.687,28.8128,976700.0],["2016-07-11",29.0063,29.3256,28.3387,28.4838,1201900.0],["2016-07-12",29.4513,30.5253,29.2191,30.206,1579600.0],["2016-07-13",30.206,30.5156,28.9676,29.7223,2042800.0],["2016-07-14",30.0512,30.3415,29.7126,30.0125,1033300.0],["2016-07-15",30.2641,30.2641,29.5674,29.8867,918900.0],["2016-07-18",29.6255,29.8287,29.0837,29.5965,1012500.0],["2016-07-19",29.3159,29.3643,28.8225,29.1127,773300.0],["2016-07-20",28.8515,29.4804,28.3871,29.3836,1143500.0],["2016-07-21",29.4707,29.9351,28.8902,28.9386,1785500.0],["2016-07-22",29.1514,29.9932,27.4776,28.0194,3223600.0],["2016-07-25",27.5453,27.6034,26.1811,26.3166,3142900.0],["2016-07-26",26.2005,26.8874,25.8812,26.8487,2128800.0],["2016-07-27",26.8971,27.168,26.2876,26.6068,2011200.0],["2016-07-28",26.6262,26.9842,26.2488,26.7616,1593800.0],["2016-07-29",26.4811,27.0325,26.423,26.9745,1375000.0],["2016-08-01",26.9455,26.9551,25.7941,26.0457,1952000.0],["2016-08-02",26.452,26.6068,25.5426,26.0747,2038300.0],["2016-08-03",26.0747,26.8003,25.8038,26.6939,1357300.0],["2016-08-04",26.5101,27.1583,26.3843,26.8294,1117700.0],["2016-08-05",26.9455,27.555,26.8294,27.3518,1858500.0],["2016-08-08",27.6227,28.1065,27.526,27.8936,1405900.0],["2016-08-09",28.0871,28.2226,27.4679,27.5647,1066600.0],["2016-08-10",27.5453,27.6905,26.7907,26.8294,1073300.0],["2016-08-11",27.0035,27.7485,26.781,27.6711,1256900.0],["2016-08-12",27.8066,28.2419,27.4679,27.4873,1967400.0],["2016-08-15",27.6131,28.2323,27.5937,27.8646,1010100.0],["2016-08-16",27.9614,28.0484,27.4196,27.4292,1399600.0],["2016-08-17",27.4002,27.7485,27.1196,27.6614,1271300.0],["2016-08-18",27.8549,28.629,27.7292,28.3387,984100.0],["2016-08-19",28.2129,28.7741,27.9227,28.7644,2688700.0],["2016-08-22",28.3387,28.5032,27.2454,27.2938,1556200.0],["2016-08-23",27.2841,27.584,27.168,27.2454,1604300.0],["2016-08-24",27.0793,27.1966,26.5909,26.7179,1524300.0],["2016-08-25",26.7374,26.8253,26.1513,26.3369,1350600.0],["2016-08-26",26.503,26.8449,25.9852,26.1415,920900.0],["2016-08-29",26.0731,26.5323,26.0145,26.415,671500.0],["2016-08-30",26.5225,26.9523,26.2685,26.3369,882300.0],["2016-08-31",26.2294,26.5225,25.6921,25.9071,2583300.0],["2016-09-01",25.7703,25.7703,24.9106,25.1353,2001400.0],["2016-09-02",25.4968,26.0536,25.2525,25.3112,2045000.0],["2016-09-06",25.4479,25.6335,25.0865,25.3795,2087100.0],["2016-09-07",25.487,25.487,24.7446,24.8423,2762500.0],["2016-09-08",25.0279,25.9754,24.9009,25.8387,1987200.0],["2016-09-09",25.5358,25.8484,24.7641,24.9009,1812500.0],["2016-09-12",24.6176,25.6238,24.5199,25.5358,1970000.0],["2016-09-13",25.1158,25.2232,24.5492,24.9302,2893300.0],["2016-09-14",24.8618,25.4088,24.6078,24.7934,1917000.0],["2016-09-15",24.432,25.0181,24.1682,24.8325,2108800.0],["2016-09-16",24.344,24.7739,24.1877,24.6762,3026900.0],["2016-09-19",24.9302,25.0279,24.4222,24.559,1072800.0],["2016-09-20",24.6762,24.7348,24.051,24.051,1075600.0],["2016-09-21",24.4027,24.7739,24.2561,24.725,1267800.0],["2016-09-22",25.1353,25.3112,24.9009,25.0181,1831800.0],["2016-09-23",24.852,25.3991,24.3245,24.6078,1430800.0],["2016-09-26",24.8423,25.1353,24.5003,24.5199,791000.0],["2016-09-27",24.2366,24.3147,23.7677,24.2366,1409300.0],["2016-09-28",24.4515,26.0243,24.178,25.9657,1816800.0],["2016-09-29",26.1122,26.757,26.1122,26.5713,1898800.0],["2016-09-30",26.9621,27.2161,26.6007,26.8742,1814300.0],["2016-10-03",26.8742,26.8937,26.1415,26.4443,1378800.0],["2016-10-04",26.5225,26.6788,26.0829,26.2294,1505900.0],["2016-10-05",26.6593,27.431,26.6007,27.3333,2200900.0],["2016-10-06",27.4505,27.7925,26.9328,27.1282,1583200.0],["2016-10-07",27.1868,27.5873,26.9719,27.177,1067200.0],["2016-10-10",27.5873,27.9195,27.5092,27.7045,1101100.0],["2016-10-11",27.4505,27.558,27.0891,27.431,1432000.0],["2016-10-12",27.2259,27.3333,26.9133,26.9719,1285000.0],["2016-10-13",26.7374,27.0793,26.6104,26.9816,987600.0],["2016-10-14",27.0793,27.1966,26.7179,26.8058,807000.0],["2016-10-17",26.8351,27.1672,26.1611,26.2392,1122000.0],["2016-10-18",26.542,26.7179,25.8094,26.0243,1182400.0],["2016-10-19",26.376,27.0403,26.2587,26.6104,1363600.0],["2016-10-20",26.3174,26.8644,26.1317,26.4053,1181200.0],["2016-10-21",26.2197,26.8351,26.0048,26.6788,975200.0],["2016-10-24",26.6788,26.6886,25.7312,26.0341,1282300.0],["2016-10-25",25.8582,26.376,25.2037,25.2623,1490500.0],["2016-10-26",24.9595,25.2232,24.6176,24.9399,1446100.0],["2016-10-27",25.2135,25.5456,24.6371,24.8618,1780100.0],["2016-10-28",23.7188,23.7286,21.9507,23.4551,4968400.0],["2016-10-31",23.1815,23.5723,23.1425,23.2499,2272400.0],["2016-11-01",23.4844,23.6993,23.0545,23.6211,2325300.0],["2016-11-02",23.2402,23.8556,23.2402,23.6895,2264400.0],["2016-11-03",23.8751,24.0803,23.0155,23.5235,1805300.0],["2016-11-04",23.416,23.4844,22.5759,22.6638,2852000.0],["2016-11-07",23.035,23.0545,22.4586,22.7126,1296500.0],["2016-11-08",22.527,22.5954,22.019,22.2242,2371300.0],["2016-11-09",22.234,23.0643,22.1754,22.8592,1938900.0],["2016-11-10",22.7224,23.6602,22.5563,23.5137,1673700.0],["2016-11-11",23.2695,23.3867,22.5661,22.8592,1971700.0],["2016-11-14",22.7908,23.9142,22.654,23.7579,2425600.0],["2016-11-15",23.9533,24.9302,23.9533,24.8129,1951000.0],["2016-11-16",24.5785,25.1549,24.5492,24.8618,1850100.0],["2016-11-17",25.106,25.3893,24.4124,24.6371,1388100.0],["2016-11-18",24.7055,24.7641,24.2659,24.5003,1173900.0],["2016-11-21",25.0083,25.4772,24.8227,25.4186,1136300.0],["2016-11-22",25.4481,25.7429,25.34,25.4481,1479700.0],["2016-11-23",25.2319,25.5365,24.947,25.5267,1097100.0],["2016-11-25",25.3498,25.6741,25.2418,25.3597,690100.0],["2016-11-28",25.4874,25.507,24.7014,24.8094,1143000.0],["2016-11-29",24.2199,24.9273,24.0922,24.6719,1186400.0],["2016-11-30",26.1752,26.4012,25.507,26.185,3404500.0],["2016-12-01",26.5879,26.8728,26.1261,26.8138,2275600.0],["2016-12-02",26.7058,27.3837,26.3127,26.5682,2473500.0],["2016-12-05",26.8433,27.4918,26.6959,26.9711,1967900.0],["2016-12-06",26.6075,27.3837,26.5289,27.2855,1181700.0],["2016-12-07",27.2167,27.7374,27.1283,27.2953,2037700.0],["2016-12-08",27.482,28.72,27.1577,28.6021,2303900.0],["2016-12-09",28.72,29.506,28.3761,29.506,2362000.0],["2016-12-12",30.3903,31.3827,29.958,30.184,3688600.0],["2016-12-13",30.577,31.5596,30.0268,30.9799,3306000.0],["2016-12-14",30.5967,30.9504,29.28,29.4176,2051400.0],["2016-12-15",29.3783,30.862,29.0934,30.2724,1950900.0],["2016-12-16",30.5672,30.7047,30.0956,30.6556,2542700.0],["2016-12-19",30.5181,30.7637,30.2135,30.41,1690200.0],["2016-12-20",30.7735,31.0781,30.017,30.184,1515700.0],["2016-12-21",30.2822,30.3117,29.791,29.8794,1194800.0],["2016-12-22",29.8991,30.0857,29.2113,29.2604,1348900.0],["2016-12-23",29.172,29.3586,28.2975,28.4645,1176900.0],["2016-12-27",28.6709,28.9656,28.4252,28.6217,867100.0],["2016-12-28",28.5824,28.9263,27.649,27.7571,1006900.0],["2016-12-29",27.7473,27.9733,27.6097,27.7374,753800.0],["2016-12-30",27.7669,28.1599,27.6097,27.7178,885700.0],["2017-01-03",28.1894,28.7396,27.6588,28.2287,1327900.0],["2017-01-04",28.3368,28.7495,28.327,28.5923,1018700.0],["2017-01-05",28.4842,28.7495,28.0519,28.3958,2658800.0],["2017-01-06",28.4449,28.7102,27.8062,28.3466,1848600.0],["2017-01-09",28.1206,28.2091,27.708,27.9045,970000.0],["2017-01-10",28.0027,28.0027,27.3837,27.7964,1115800.0],["2017-01-11",27.9045,28.2582,27.7374,28.0224,947700.0],["2017-01-12",28.3761,28.4842,27.2855,27.7178,1087800.0],["2017-01-13",27.5802,27.8652,27.197,27.2265,1044200.0],["2017-01-17",27.4623,27.6981,27.1774,27.5016,1343200.0],["2017-01-18",27.1381,27.2953,26.7647,27.2462,1199000.0],["2017-01-19",27.3739,27.4427,26.8237,26.8826,711000.0],["2017-01-20",27.1872,27.3739,26.9514,27.0595,838300.0],["2017-01-23",26.8138,26.8826,26.185,26.4012,774000.0],["2017-01-24",26.637,27.5508,26.4405,27.2069,1505200.0],["2017-01-25",27.3051,28.0519,27.1086,28.0224,1338700.0],["2017-01-26",28.1796,28.327,27.8848,28.042,1476400.0],["2017-01-27",27.8259,28.0715,27.423,27.7473,1363800.0],["2017-01-30",27.482,27.5016,26.5289,26.8728,1580800.0],["2017-01-31",26.9711,27.4427,26.5092,27.3641,1603900.0],["2017-02-01",27.5508,27.6392,26.4601,26.9809,1377400.0],["2017-02-02",27.1774,27.1872,26.578,26.9711,699700.0],["2017-02-03",27.0497,27.5115,26.8237,27.197,1449200.0],["2017-02-06",27.2069,27.4132,26.4012,26.5289,1202600.0],["2017-02-07",26.3815,26.7156,25.9394,26.2636,1046700.0],["2017-02-08",26.018,26.0475,25.4383,25.9885,1979600.0],["2017-02-09",25.9394,27.3051,25.4972,26.1948,3403500.0],["2017-02-10",26.578,27.1479,26.5191,26.578,2139000.0],["2017-02-13",26.5584,27.0005,26.3815,26.7451,1436700.0],["2017-02-14",26.8138,27.708,26.637,27.6883,1280300.0],["2017-02-15",27.5016,27.6785,27.2265,27.3051,1045100.0],["2017-02-16",27.2953,27.3739,26.863,27.0005,899300.0],["2017-02-17",26.8433,26.9416,26.4994,26.7254,900800.0],["2017-02-21",27.0595,28.494,27.0497,28.1403,3005200.0],["2017-02-22",27.8341,27.9131,26.876,27.2612,1932000.0],["2017-02-23",28.2884,28.2884,27.5575,27.9526,1406600.0],["2017-02-24",27.6267,28.2786,27.4785,28.2193,1530400.0],["2017-02-27",28.2094,28.8218,28.0613,28.6638,1143900.0],["2017-02-28",28.4366,28.4366,27.8242,27.9724,1908600.0],["2017-03-01",28.3181,29.1675,28.2884,28.9897,1583100.0],["2017-03-02",28.644,28.9206,27.9921,27.9921,1186900.0],["2017-03-03",28.0415,28.1502,27.3304,27.4588,700300.0],["2017-03-06",27.4192,27.6168,27.0933,27.3304,1350800.0],["2017-03-07",27.3501,27.4686,26.1747,26.2834,996600.0],["2017-03-08",26.0364,26.3624,25.8389,26.0562,1890700.0],["2017-03-09",25.8389,25.908,25.266,25.829,1286200.0],["2017-03-10",25.9179,26.0858,24.9894,25.5623,1287500.0],["2017-03-13",25.592,25.8191,25.424,25.6018,843100.0],["2017-03-14",25.2166,25.6117,24.9203,25.3549,1264100.0],["2017-03-15",25.75,26.234,25.4438,26.1253,1218600.0],["2017-03-16",26.2142,26.2932,25.7105,25.7599,1080400.0],["2017-03-17",25.829,25.9772,25.5426,25.6117,1363000.0],["2017-03-20",25.3253,25.3253,24.861,25.2956,852100.0],["2017-03-21",25.4833,25.5623,24.6635,25.4932,1500200.0],["2017-03-22",25.2265,25.3944,24.5845,24.9894,1458500.0],["2017-03-23",24.8314,25.2166,24.4956,25.029,1213900.0],["2017-03-24",25.0487,25.4043,24.5845,24.7129,1587600.0],["2017-03-27",24.4462,24.6734,24.2684,24.5845,853500.0],["2017-03-28",24.6931,25.7895,24.5153,25.5623,1344500.0],["2017-03-29",25.4438,26.313,25.424,26.2043,1081600.0],["2017-03-30",26.3525,26.7772,26.234,26.5797,1139000.0],["2017-03-31",26.4513,26.9846,26.4315,26.7476,908000.0],["2017-04-03",26.7476,26.9649,26.2439,26.4216,1566500.0],["2017-04-04",26.4315,26.6093,26.1945,26.4118,636200.0],["2017-04-05",26.797,26.955,25.9969,26.0562,1180300.0],["2017-04-06",26.3426,26.9748,26.2537,26.8266,1452400.0],["2017-04-07",26.8562,27.0834,26.5994,26.9649,1651200.0],["2017-04-10",27.1723,27.7748,27.0637,27.4588,1182400.0],["2017-04-11",27.4785,27.5773,26.9353,27.2513,1594100.0],["2017-04-12",27.1921,27.8637,27.1131,27.5279,1739700.0],["2017-04-13",27.4192,27.5081,26.6291,26.718,1034400.0],["2017-04-17",26.6982,27.0538,26.6488,26.8859,672800.0],["2017-04-18",26.6883,26.9649,26.2439,26.5994,763800.0],["2017-04-19",26.6686,26.7278,25.8488,25.8883,799100.0],["2017-04-20",26.0957,26.155,25.6315,25.829,780100.0],["2017-04-21",25.75,25.75,25.1672,25.6413,891300.0],["2017-04-24",25.9772,26.0562,25.2956,25.4734,1410300.0],["2017-04-25",25.7006,26.234,25.4734,26.0957,1821200.0],["2017-04-26",25.987,26.6192,25.987,25.9969,1410000.0],["2017-04-27",25.829,26.2834,25.1277,26.1451,1671700.0],["2017-04-28",26.4216,26.5797,26.0562,26.0661,1172600.0],["2017-05-01",26.0957,26.2636,25.7006,25.7302,875200.0],["2017-05-02",25.8883,25.908,25.2463,25.4537,1000200.0],["2017-05-03",25.3351,25.908,25.2561,25.6907,724000.0],["2017-05-04",25.424,25.4833,24.6437,24.9005,1431900.0],["2017-05-05",25.0092,25.7994,24.8709,25.7105,919600.0],["2017-05-08",25.671,25.9673,25.4636,25.829,829500.0],["2017-05-09",25.8488,26.0167,25.424,25.6611,603900.0],["2017-05-10",25.8685,26.471,25.8685,26.2636,864300.0],["2017-05-11",26.55,26.9451,26.1945,26.2932,1020700.0],["2017-05-12",26.2636,26.2636,25.2364,25.3055,779400.0],["2017-05-15",26.0661,26.1451,25.3154,25.4833,854300.0],["2017-05-16",25.5426,25.8784,25.3253,25.7401,853200.0],["2017-05-17",25.7401,25.7401,25.3055,25.4636,996200.0],["2017-05-18",25.187,25.7204,25.187,25.5031,861000.0],["2017-05-19",25.7105,26.955,25.5623,26.718,1147200.0],["2017-05-22",26.9649,27.2118,26.4414,26.5204,858000.0],["2017-05-23",26.6093,26.6587,26.0759,26.2142,1045300.0],["2017-05-24",26.1944,26.2937,25.8666,26.0454,1168900.0],["2017-05-25",25.9758,26.244,24.4361,24.456,2007700.0],["2017-05-26",24.4163,24.7937,24.2871,24.6348,1162000.0],["2017-05-30",24.5255,24.7143,24.3368,24.4262,822800.0],["2017-05-31",24.009,24.456,23.6117,24.2176,2382100.0],["2017-06-01",24.2772,25.3401,24.1481,24.8533,1208800.0],["2017-06-02",24.5951,24.9229,23.9395,24.6745,1594100.0],["2017-06-05",24.456,25.2407,24.3865,25.1116,1279900.0],["2017-06-06",24.7739,25.4295,24.605,25.2706,1039800.0],["2017-06-07",25.0322,25.4096,24.0487,24.6547,1396400.0],["2017-06-08",24.5553,24.9129,24.4163,24.4461,1092900.0],["2017-06-09",24.5057,25.4295,24.2275,24.9427,1490200.0],["2017-06-12",25.3202,25.9957,24.7441,24.8732,2118600.0],["2017-06-13",24.8831,25.4692,24.8633,25.4196,1114100.0],["2017-06-14",25.3997,25.5288,24.2375,24.5951,1146900.0],["2017-06-15",24.2474,24.8434,24.1381,24.2772,1242200.0],["2017-06-16",24.3567,24.8136,24.1381,24.7838,1604500.0],["2017-06-19",24.8136,24.8931,24.5057,24.8633,948100.0],["2017-06-20",24.2673,24.2772,23.3435,23.6017,2042300.0],["2017-06-21",23.3534,23.5521,21.9329,22.3104,2415700.0],["2017-06-22",22.3601,22.4197,21.3171,21.3469,2190800.0],["2017-06-23",21.327,21.4363,20.6019,20.8899,4801600.0],["2017-06-26",20.9098,21.3965,20.7707,21.2773,2110800.0],["2017-06-27",21.3667,22.3005,21.3667,22.1415,3551100.0],["2017-06-28",22.1316,22.817,22.0621,22.3899,1657100.0],["2017-06-29",22.6382,23.2342,22.4693,22.5091,1009700.0],["2017-06-30",22.7475,22.9163,22.4197,22.6879,1324400.0],["2017-07-03",22.9163,23.4925,22.817,23.0256,821200.0],["2017-07-05",22.9064,22.9362,21.7541,21.9429,1624000.0],["2017-07-06",22.1217,22.9064,21.5455,21.6151,1872700.0],["2017-07-07",21.4959,21.9131,21.2873,21.8733,1697900.0],["2017-07-10",21.6945,22.4395,21.5753,22.2607,1052900.0],["2017-07-11",22.2806,22.5687,21.8535,22.5091,1601600.0],["2017-07-12",23.0157,23.0852,22.1316,22.3799,1208300.0],["2017-07-13",22.3899,22.7375,22.221,22.6978,1230900.0],["2017-07-14",22.7971,23.7905,22.7773,23.6812,1729200.0],["2017-07-17",23.6315,23.9395,23.5521,23.8799,1193000.0],["2017-07-18",24.1977,24.2573,23.0653,23.5521,994400.0],["2017-07-19",23.5521,24.754,23.5322,24.605,1200400.0],["2017-07-20",24.9626,25.0123,24.2077,24.5156,981300.0],["2017-07-21",24.3666,24.6547,23.9792,24.2871,1116200.0],["2017-07-24",24.4659,24.6944,24.1977,24.4759,1958900.0],["2017-07-25",24.9328,25.0222,24.5255,24.5355,2184100.0],["2017-07-26",24.7937,24.9725,24.2772,24.6944,1532000.0],["2017-07-27",24.9924,25.4394,24.009,25.3103,2808900.0],["2017-07-28",24.9825,26.0752,24.8633,25.4891,1534400.0],["2017-07-31",25.4295,25.7474,25.0619,25.4792,1327300.0],["2017-08-01",25.4792,25.7076,25.052,25.1712,1389700.0],["2017-08-02",25.0123,25.3202,24.5851,25.1315,1155700.0],["2017-08-03",25.1216,25.7573,24.9626,25.4394,1285600.0],["2017-08-04",25.5189,25.946,25.4196,25.8666,1483500.0],["2017-08-07",25.6381,25.7573,25.1513,25.3401,1108200.0],["2017-08-08",25.1315,25.2209,24.2772,24.3964,1205700.0],["2017-08-09",24.4361,24.5255,23.9693,24.1381,1020100.0],["2017-08-10",24.2275,24.2871,23.1746,23.1945,1452100.0],["2017-08-11",22.8468,23.2938,22.7574,23.0355,1457700.0],["2017-08-14",23.1349,23.264,22.8965,23.0057,640900.0],["2017-08-15",22.8567,22.8567,22.2905,22.5587,723200.0],["2017-08-16",22.5885,22.6481,21.9329,22.0323,1006700.0],["2017-08-17",21.9031,22.3303,21.8833,22.0919,1583400.0],["2017-08-18",22.0422,22.5587,21.9727,22.4197,909400.0],["2017-08-21",22.3501,22.7077,22.2409,22.4395,1391400.0],["2017-08-22",22.5587,22.7971,22.3501,22.37,869800.0],["2017-08-23",22.32,22.65,22.25,22.33,921100.0],["2017-08-24",22.29,22.59,22.19,22.28,1155700.0],["2017-08-25",23.17,23.55,22.58,23.31,2250000.0],["2017-08-28",23.36,23.55,22.26,22.36,1555300.0],["2017-08-29",22.15,22.68,22.07,22.6,991900.0],["2017-08-30",22.45,22.45,21.88,22.38,1209500.0],["2017-08-31",22.56,22.89,22.37,22.55,1143800.0],["2017-09-01",22.54,23.28,22.54,23.0,626700.0],["2017-09-05",23.37,23.93,23.35,23.87,824600.0],["2017-09-06",23.99,24.26,23.87,24.21,1294100.0],["2017-09-07",24.22,24.62,23.85,24.43,972900.0],["2017-09-08",24.28,24.48,24.17,24.32,791800.0],["2017-09-11",24.4,25.09,24.21,24.97,794700.0],["2017-09-12",25.0,25.56,24.79,25.36,1114300.0],["2017-09-13",25.43,26.25,25.38,25.78,964300.0],["2017-09-14",26.0,26.54,25.81,26.02,802700.0],["2017-09-15",26.08,26.16,25.78,25.8,1667500.0],["2017-09-18",25.77,26.34,25.62,25.96,792700.0],["2017-09-19",26.09,26.31,25.9,26.1,654700.0],["2017-09-20",26.24,26.8,26.22,26.53,1013800.0],["2017-09-21",26.45,26.45,25.58,25.8,1338400.0],["2017-09-22",25.63,26.22,25.56,25.94,791500.0],["2017-09-25",26.24,26.95,26.13,26.63,948900.0],["2017-09-26",26.43,26.63,26.22,26.41,720700.0],["2017-09-27",26.46,26.59,26.04,26.53,882100.0],["2017-09-28",26.7,26.86,26.44,26.55,975200.0],["2017-09-29",26.67,26.7,26.07,26.27,780400.0],["2017-10-02",25.88,26.02,25.47,25.84,1209300.0],["2017-10-03",25.9,25.92,25.41,25.43,957700.0],["2017-10-04",25.43,25.66,25.29,25.45,1405300.0],["2017-10-05",25.54,25.61,25.34,25.47,926100.0],["2017-10-06",25.09,25.33,24.74,25.26,1510800.0],["2017-10-09",25.29,25.6,25.29,25.49,970200.0],["2017-10-10",25.87,26.04,25.23,25.32,1509100.0],["2017-10-11",25.26,25.45,25.2,25.42,1401600.0],["2017-10-12",25.16,25.55,25.11,25.34,943800.0],["2017-10-13",25.58,25.84,25.46,25.49,722400.0],["2017-10-16",25.7,25.76,25.39,25.47,992300.0],["2017-10-17",25.42,25.54,24.96,25.03,1208800.0],["2017-10-18",25.03,25.27,24.72,24.87,977200.0],["2017-10-19",24.67,25.06,24.49,24.87,1241700.0],["2017-10-20",24.88,24.98,24.59,24.81,1361100.0],["2017-10-23",24.83,24.92,24.4,24.58,933900.0],["2017-10-24",24.77,24.86,24.37,24.37,1188800.0],["2017-10-25",24.41,24.46,23.57,23.6,1488000.0],["2017-10-26",19.07,20.25,17.11,19.34,12512600.0],["2017-10-27",18.67,19.24,18.22,19.04,4281300.0],["2017-10-30",18.93,20.06,18.8,19.71,3107400.0],["2017-10-31",19.59,20.44,19.59,20.22,3261300.0],["2017-11-01",20.29,20.76,19.95,20.15,2368800.0],["2017-11-02",20.2,20.75,20.1,20.2,2470800.0],["2017-11-03",20.11,20.85,20.03,20.8,1770500.0],["2017-11-06",21.2,22.08,20.92,22.04,2143000.0],["2017-11-07",22.24,22.61,21.51,21.6,2010500.0],["2017-11-08",21.58,21.64,21.27,21.35,917100.0],["2017-11-09",21.24,21.64,21.19,21.34,1508600.0],["2017-11-10",21.35,21.48,20.63,20.68,1646500.0],["2017-11-13",20.62,20.62,20.06,20.2,1092100.0],["2017-11-14",20.07,20.18,19.57,19.6,799700.0],["2017-11-15",19.39,19.84,19.1,19.44,1384800.0],["2017-11-16",18.7,19.0,18.38,18.7,2393700.0],["2017-11-17",18.81,19.19,18.62,19.08,1659100.0],["2017-11-20",18.99,18.99,18.37,18.48,1463000.0],["2017-11-21",18.54,18.6,18.06,18.52,1828200.0],["2017-11-22",18.76,18.91,18.7,18.81,1244500.0],["2017-11-24",19.01,19.1,18.75,19.0,315800.0],["2017-11-27",18.89,18.93,18.52,18.79,1073100.0],["2017-11-28",18.73,18.95,18.64,18.91,992700.0],["2017-11-29",18.83,19.35,18.83,19.29,985800.0],["2017-11-30",19.39,20.23,19.25,19.54,1365900.0],["2017-12-01",19.77,20.09,19.55,20.0,1266700.0],["2017-12-04",20.01,20.48,19.98,20.14,1227000.0],["2017-12-05",20.09,20.16,19.24,19.27,845600.0],["2017-12-06",19.14,19.14,18.24,18.28,1040800.0],["2017-12-07",18.31,18.61,18.05,18.43,1256400.0],["2017-12-08",18.66,18.88,18.4,18.84,1228500.0],["2017-12-11",18.96,19.51,18.9,19.31,1440400.0],["2017-12-12",19.36,19.62,19.26,19.26,944700.0],["2017-12-13",19.25,19.34,18.15,18.38,1152300.0],["2017-12-14",18.25,18.81,18.19,18.59,1582100.0],["2017-12-15",18.63,18.78,18.36,18.42,2084300.0],["2017-12-18",18.47,19.62,18.47,19.4,1159600.0],["2017-12-19",19.45,19.66,19.24,19.37,708300.0],["2017-12-20",19.46,20.13,19.35,20.07,1009000.0],["2017-12-21",19.93,20.66,19.93,20.55,955800.0],["2017-12-22",20.59,20.65,20.32,20.5,461500.0],["2017-12-26",20.62,20.9,20.45,20.85,542900.0],["2017-12-27",20.85,20.89,20.56,20.61,585700.0],["2017-12-28",20.64,20.87,20.53,20.83,589700.0],["2017-12-29",20.88,21.28,20.36,21.14,1092200.0],["2018-01-02",21.16,21.82,21.04,21.68,1262100.0],["2018-01-03",21.79,22.72,21.55,22.53,1603800.0],["2018-01-04",22.38,23.19,22.08,23.04,2926000.0],["2018-01-05",22.93,23.19,22.51,23.15,1527600.0],["2018-01-08",23.08,23.56,22.89,23.45,2339100.0],["2018-01-09",23.47,23.47,22.14,22.97,1995600.0],["2018-01-10",23.02,23.06,22.36,22.55,1773700.0],["2018-01-11",22.78,23.4,22.47,23.06,976600.0],["2018-01-12",22.56,22.84,22.05,22.44,1452000.0],["2018-01-16",22.34,22.52,21.64,22.13,1562000.0],["2018-01-17",22.19,22.65,21.9,22.03,1207400.0],["2018-01-18",22.01,22.24,21.67,21.82,855200.0],["2018-01-19",21.61,22.18,21.46,22.15,823500.0],["2018-01-22",22.26,22.7,22.07,22.63,1115700.0],["2018-01-23",22.64,23.07,22.55,22.68,1191600.0],["2018-01-24",22.76,22.87,22.0,22.29,518500.0],["2018-01-25",22.55,22.55,21.6,21.71,886300.0],["2018-01-26",21.82,22.15,21.55,21.83,1045500.0],["2018-01-29",21.68,21.76,20.96,21.03,957100.0],["2018-01-30",20.7,20.84,20.27,20.7,1331100.0],["2018-01-31",20.77,20.84,20.28,20.68,1210300.0],["2018-02-01",20.71,21.19,20.64,20.89,717500.0],["2018-02-02",20.47,20.81,20.17,20.41,1333300.0],["2018-02-05",20.19,20.75,19.67,19.72,1217000.0],["2018-02-06",19.3,20.37,19.06,20.1,1070400.0],["2018-02-07",20.1,20.4,19.2,19.32,1309400.0],["2018-02-08",19.3,19.47,18.45,18.46,1576900.0],["2018-02-09",18.7,18.84,17.41,17.86,1131500.0],["2018-02-12",18.01,18.66,17.94,18.35,962800.0],["2018-02-13",18.16,18.27,17.78,17.9,981700.0],["2018-02-14",17.65,18.63,17.65,18.25,1695800.0],["2018-02-15",18.4,18.4,17.59,17.87,1418100.0],["2018-02-16",17.83,18.66,17.8,18.45,1480500.0],["2018-02-20",18.45,19.17,18.45,18.8,1233000.0],["2018-02-21",18.74,19.46,18.6,18.71,1530800.0],["2018-02-22",18.99,19.48,18.66,19.0,1129500.0],["2018-02-23",19.24,20.28,18.13,19.92,3054900.0],["2018-02-26",19.9,19.9,18.66,19.3,2912100.0],["2018-02-27",19.16,19.75,18.7,18.71,1598500.0],["2018-02-28",18.81,19.02,18.33,18.38,1892300.0],["2018-03-01",18.27,18.55,17.93,18.0,1264000.0],["2018-03-02",17.73,18.21,17.43,18.16,1199000.0],["2018-03-05",17.94,18.9,17.82,18.82,1353500.0],["2018-03-06",18.9,19.35,18.58,18.78,1489500.0],["2018-03-07",18.53,19.01,18.01,18.33,1313600.0],["2018-03-08",18.33,18.83,18.33,18.78,1005900.0],["2018-03-09",18.84,19.52,18.84,19.1,1109400.0],["2018-03-12",19.01,19.3,18.75,19.22,928900.0],["2018-03-13",19.26,19.29,18.6,18.82,1337800.0],["2018-03-14",19.3,19.57,18.94,19.14,1856000.0],["2018-03-15",19.2,19.2,17.93,18.24,1788100.0],["2018-03-16",18.28,19.37,18.25,19.26,2804500.0],["2018-03-19",19.12,19.17,18.42,18.77,1340800.0],["2018-03-20",18.85,19.2,18.81,19.01,1026000.0],["2018-03-21",19.16,20.26,18.96,20.12,1031700.0],["2018-03-22",19.74,19.93,19.17,19.17,1209600.0],["2018-03-23",19.38,19.79,19.12,19.33,1199800.0],["2018-03-26",19.49,19.62,18.96,19.58,979300.0],["2018-03-27",19.63,19.63,18.65,18.77,732800.0],["2018-03-28",18.71,18.71,17.85,17.92,1603400.0],["2018-03-29",18.01,18.66,17.94,18.54,979400.0],["2018-04-02",18.45,18.53,17.72,17.95,1599300.0],["2018-04-03",18.09,18.62,17.89,18.48,1878900.0],["2018-04-04",18.16,18.66,18.0,18.6,1731100.0],["2018-04-05",18.73,19.59,18.7,19.18,1444400.0],["2018-04-06",19.04,19.21,18.28,18.57,1173100.0],["2018-04-09",18.83,18.83,18.59,18.61,753100.0],["2018-04-10",19.15,19.77,19.04,19.54,1111300.0],["2018-04-11",19.44,20.57,19.36,20.34,1139300.0],["2018-04-12",20.42,20.81,20.07,20.51,912800.0],["2018-04-13",20.55,20.67,20.14,20.45,875600.0],["2018-04-16",20.45,20.45,19.9,20.04,1133700.0],["2018-04-17",20.13,20.13,19.51,19.62,1610000.0],["2018-04-18",19.93,20.65,19.93,20.17,1357100.0],["2018-04-19",20.28,20.56,19.9,20.1,843600.0],["2018-04-20",20.05,20.24,19.71,20.08,654800.0],["2018-04-23",19.99,20.51,19.91,20.51,851500.0],["2018-04-24",20.65,21.2,20.5,20.6,2509200.0],["2018-04-25",20.56,21.47,20.45,21.42,1852100.0],["2018-04-26",20.5,21.54,20.06,20.99,2396300.0],["2018-04-27",20.68,21.59,20.49,21.42,1172900.0],["2018-04-30",21.36,21.61,21.24,21.24,1204100.0],["2018-05-01",21.05,21.14,20.42,20.83,1416000.0],["2018-05-02",20.78,21.17,20.76,21.16,1747500.0],["2018-05-03",21.09,21.14,20.49,20.88,1567900.0],["2018-05-04",20.78,21.8,20.64,21.68,1555500.0],["2018-05-07",21.86,22.21,21.6,21.64,1078200.0],["2018-05-08",21.66,22.29,21.51,22.21,1222100.0],["2018-05-09",22.61,23.6,22.51,23.4,1561700.0],["2018-05-10",23.42,23.71,23.03,23.59,1464500.0],["2018-05-11",23.66,23.81,23.18,23.45,1720800.0],["2018-05-14",23.74,24.36,23.17,23.3,2418400.0],["2018-05-15",23.25,23.8,23.04,23.77,1132700.0],["2018-05-16",23.84,24.2,23.77,23.87,901600.0],["2018-05-17",24.02,24.68,24.02,24.26,1565600.0],["2018-05-18",24.25,24.56,24.22,24.49,1019800.0],["2018-05-21",24.6,24.68,24.04,24.63,2401100.0],["2018-05-22",24.67,25.01,23.71,23.88,1465500.0],["2018-05-23",23.55,23.82,23.36,23.72,738900.0],["2018-05-24",23.52,24.22,23.46,23.95,1307000.0],["2018-05-25",23.16,23.32,22.41,22.91,1245900.0],["2018-05-29",22.62,23.25,22.59,23.2,1592600.0],["2018-05-30",23.43,24.09,23.25,23.96,1195700.0],["2018-05-31",23.66,23.9,23.43,23.83,1522700.0],["2018-06-01",23.9,24.49,23.54,23.67,1317900.0],["2018-06-04",23.78,23.96,23.12,23.43,1297500.0],["2018-06-05",23.34,23.73,23.16,23.68,654600.0],["2018-06-06",23.71,24.06,23.64,23.81,635300.0],["2018-06-07",24.07,24.74,24.07,24.52,840400.0],["2018-06-08",24.52,24.57,23.82,24.28,972600.0],["2018-06-11",24.18,24.73,23.82,24.61,1503300.0],["2018-06-12",24.62,25.17,24.36,24.53,851500.0],["2018-06-13",24.43,24.43,23.89,24.1,939000.0],["2018-06-14",24.28,24.28,23.62,23.79,804300.0],["2018-06-15",23.54,23.54,22.61,22.66,3239800.0],["2018-06-18",22.73,23.87,22.7,23.61,1579300.0],["2018-06-19",23.22,23.87,23.14,23.73,980400.0],["2018-06-20",23.93,24.13,23.68,23.95,1071400.0],["2018-06-21",23.75,24.2,23.36,23.46,886500.0],["2018-06-22",24.39,24.97,24.28,24.64,8016800.0],["2018-06-25",24.55,24.61,23.37,23.49,1718300.0],["2018-06-26",23.49,24.5,23.38,24.13,1465600.0],["2018-06-27",24.5,25.52,24.37,24.9,1577600.0],["2018-06-28",24.89,25.41,24.73,25.23,1500000.0],["2018-06-29",25.39,25.72,25.17,25.46,1964200.0],["2018-07-02",25.23,25.52,24.69,24.98,1855600.0],["2018-07-03",25.55,26.02,25.4,25.59,886400.0],["2018-07-05",25.9,25.9,25.19,25.87,2358200.0],["2018-07-06",25.64,26.4,25.6,26.34,852000.0],["2018-07-09",26.5,26.99,26.37,26.73,1161800.0],["2018-07-10",27.12,27.41,26.35,26.93,1048000.0],["2018-07-11",26.5,26.9,25.7,25.9,1279300.0],["2018-07-12",26.01,26.01,25.3,25.68,1092600.0],["2018-07-13",25.79,26.52,25.79,26.35,1465300.0],["2018-07-16",25.91,26.36,25.6,26.31,1463500.0],["2018-07-17",26.16,26.68,25.88,26.6,1671100.0],["2018-07-18",26.48,26.73,26.05,26.43,1110100.0],["2018-07-19",26.19,26.96,26.09,26.85,1283200.0],["2018-07-20",26.82,26.89,26.06,26.48,998900.0],["2018-07-23",26.53,26.99,26.05,26.6,1392700.0],["2018-07-24",26.88,27.34,26.58,26.61,1986700.0],["2018-07-25",26.61,26.91,26.22,26.87,1871800.0],["2018-07-26",26.42,26.96,26.01,26.07,1557500.0],["2018-07-27",26.11,26.67,25.97,26.03,1960000.0],["2018-07-30",26.99,27.63,26.55,27.29,3202800.0],["2018-07-31",27.24,27.66,26.84,27.36,1918300.0],["2018-08-01",27.07,27.35,26.41,26.81,1881900.0],["2018-08-02",26.31,26.81,26.2,26.52,864000.0],["2018-08-03",26.4,26.97,26.09,26.28,972700.0],["2018-08-06",26.37,26.47,26.09,26.36,714300.0],["2018-08-07",26.74,26.94,26.46,26.47,746400.0],["2018-08-08",26.28,26.58,25.9,26.42,575200.0],["2018-08-09",26.51,26.57,26.05,26.13,625300.0],["2018-08-10",26.05,26.45,25.91,26.38,607700.0],["2018-08-13",26.33,26.33,25.73,25.8,429900.0],["2018-08-14",26.1,26.52,26.0,26.23,704000.0],["2018-08-15",25.94,26.06,25.01,25.46,1036100.0],["2018-08-16",25.66,25.88,25.46,25.63,541500.0],["2018-08-17",25.62,25.72,25.26,25.41,587800.0],["2018-08-20",25.48,26.02,25.47,25.94,863400.0],["2018-08-21",26.25,27.08,26.25,26.83,1233700.0],["2018-08-22",27.25,27.51,26.94,27.3,721400.0],["2018-08-23",27.18,27.3,26.77,27.19,548200.0],["2018-08-24",27.45,27.69,27.32,27.59,628800.0],["2018-08-27",27.65,28.42,27.65,28.3,1044800.0],["2018-08-28",28.41,28.6,27.66,28.1,672800.0],["2018-08-29",28.28,28.62,27.99,28.49,886100.0],["2018-08-30",28.39,28.4,27.98,28.28,691300.0],["2018-08-31",28.14,28.31,27.75,28.27,948200.0],["2018-09-04",28.34,28.34,27.51,28.07,537100.0],["2018-09-05",27.82,27.9,27.09,27.35,864400.0],["2018-09-06",27.35,27.41,26.18,26.51,802900.0],["2018-09-07",26.26,26.5,25.94,26.4,866900.0],["2018-09-10",26.62,26.81,26.27,26.37,693300.0],["2018-09-11",26.33,26.7,26.2,26.5,803000.0],["2018-09-12",26.98,27.2,26.57,26.77,835500.0],["2018-09-13",26.68,26.72,26.02,26.1,837900.0],["2018-09-14",26.09,26.15,25.69,25.76,813400.0],["2018-09-17",25.82,26.03,25.4,25.4,1081000.0],["2018-09-18",25.71,25.92,25.1,25.12,1145400.0],["2018-09-19",25.14,25.99,25.06,25.73,1311200.0],["2018-09-20",25.99,26.57,25.83,26.45,748200.0],["2018-09-21",26.47,27.31,26.38,27.26,2430200.0],["2018-09-24",27.64,27.91,27.17,27.73,1456200.0],["2018-09-25",28.0,28.44,27.85,28.27,929600.0],["2018-09-26",27.99,28.38,27.37,27.41,960900.0],["2018-09-27",27.54,28.01,27.25,27.89,882400.0],["2018-09-28",27.68,28.32,27.58,27.6,1168200.0],["2018-10-01",27.76,27.85,27.22,27.24,958100.0],["2018-10-02",27.24,27.47,26.88,26.98,606000.0],["2018-10-03",27.04,27.7,26.8,27.4,580900.0],["2018-10-04",27.26,27.71,26.85,27.07,882500.0],["2018-10-05",27.0,27.23,26.31,26.69,496000.0],["2018-10-08",26.28,26.76,26.17,26.59,620600.0],["2018-10-09",26.68,27.36,26.53,27.05,976700.0],["2018-10-10",26.98,27.08,25.37,25.39,932800.0],["2018-10-11",25.01,25.59,24.54,24.66,679900.0],["2018-10-12",25.57,25.79,24.68,25.26,1001200.0],["2018-10-15",25.39,26.02,25.21,25.7,704400.0],["2018-10-16",25.8,26.27,25.42,26.26,817800.0],["2018-10-17",26.0,26.23,25.4,25.53,602500.0],["2018-10-18",25.05,25.19,23.67,23.81,1441700.0],["2018-10-19",23.84,24.47,23.41,23.54,1019800.0],["2018-10-22",23.49,23.79,23.07,23.25,718300.0],["2018-10-23",22.56,22.9,22.18,22.43,1193200.0],["2018-10-24",22.73,23.06,21.17,21.18,1040700.0],["2018-10-25",21.98,22.29,19.2,19.26,2069300.0],["2018-10-26",18.78,19.75,18.08,18.8,2128400.0],["2018-10-29",18.71,18.75,17.5,17.74,1901700.0],["2018-10-30",17.57,18.92,17.54,18.86,1731900.0],["2018-10-31",19.19,19.67,18.85,18.94,1508100.0],["2018-11-01",19.09,19.4,18.3,19.04,1210400.0],["2018-11-02",19.06,19.4,18.82,18.96,1332000.0],["2018-11-05",19.15,19.34,18.27,18.58,1158900.0],["2018-11-06",18.61,19.12,18.32,18.99,733600.0],["2018-11-07",19.3,19.54,18.48,18.97,1102000.0],["2018-11-08",18.67,19.0,18.34,18.57,963400.0],["2018-11-09",18.23,18.58,17.8,18.49,826800.0],["2018-11-12",18.62,18.62,17.68,17.71,760400.0],["2018-11-13",17.65,17.81,16.76,16.78,879200.0],["2018-11-14",17.2,17.41,16.53,16.92,1151600.0],["2018-11-15",16.78,17.34,16.73,17.29,740300.0],["2018-11-16",17.27,18.08,17.17,17.41,1562600.0],["2018-11-19",17.23,17.72,17.11,17.43,668000.0],["2018-11-20",16.97,17.61,16.77,16.93,1085200.0],["2018-11-21",17.31,17.59,17.16,17.41,470200.0],["2018-11-23",16.75,16.82,16.46,16.64,260100.0],["2018-11-26",16.9,17.38,16.84,17.28,905400.0],["2018-11-27",17.25,17.48,16.89,17.02,611200.0],["2018-11-28",17.06,17.5,16.65,17.45,649400.0],["2018-11-29",17.47,17.58,17.11,17.23,573600.0],["2018-11-30",17.07,17.08,16.62,16.79,866600.0],["2018-12-03",17.44,17.63,16.84,17.56,1459200.0],["2018-12-04",17.46,17.47,16.45,16.49,1142600.0],["2018-12-06",16.09,16.09,15.55,15.74,993200.0],["2018-12-07",16.2,16.49,15.36,15.59,1121400.0],["2018-12-10",15.34,15.73,14.84,15.05,1052300.0],["2018-12-11",15.35,15.35,14.17,14.65,1338200.0],["2018-12-12",14.93,15.86,14.93,15.22,1505600.0],["2018-12-13",15.15,15.15,14.37,14.58,1434500.0],["2018-12-14",14.43,14.69,14.24,14.31,991100.0],["2018-12-17",14.33,15.05,14.2,14.57,1317900.0],["2018-12-18",14.64,14.69,14.06,14.21,1518900.0],["2018-12-19",14.23,14.73,13.79,13.94,1530900.0],["2018-12-20",13.56,13.77,11.6,11.66,2895000.0],["2018-12-21",11.45,11.98,11.21,11.29,4125800.0],["2018-12-24",11.3,11.75,10.94,10.96,1210700.0],["2018-12-26",11.09,11.81,10.74,11.8,2150000.0],["2018-12-27",11.53,11.92,11.49,11.91,1672000.0],["2018-12-28",11.98,12.46,11.74,12.03,2046500.0],["2018-12-31",12.12,12.18,11.54,12.1,1235900.0],["2019-01-02",11.85,12.64,11.63,12.64,2088600.0],["2019-01-03",12.68,13.21,12.46,12.8,1943700.0],["2019-01-04",13.15,13.81,12.9,13.58,1543000.0],["2019-01-07",13.62,14.6,13.47,14.47,1557900.0],["2019-01-08",14.8,15.15,14.38,15.05,1684500.0],["2019-01-09",15.41,15.65,15.15,15.43,1008000.0],["2019-01-10",15.12,15.48,14.77,15.47,1290600.0],["2019-01-11",15.21,15.85,15.12,15.76,1141800.0],["2019-01-14",15.52,15.97,15.41,15.81,1238000.0],["2019-01-15",15.97,16.11,15.66,15.79,567800.0],["2019-01-16",15.67,16.02,15.31,15.39,1101000.0],["2019-01-17",15.14,15.69,14.91,15.61,895100.0],["2019-01-18",15.98,16.01,15.58,15.9,820700.0],["2019-01-22",15.57,16.02,15.35,15.97,1852400.0],["2019-01-23",16.08,16.08,15.01,15.05,874300.0],["2019-01-24",15.05,15.7,14.92,15.6,361000.0],["2019-01-25",15.82,16.29,15.76,16.18,748100.0],["2019-01-28",15.78,15.92,15.18,15.4,602500.0],["2019-01-29",15.58,15.74,15.46,15.49,646500.0],["2019-01-30",15.66,15.9,15.25,15.8,634100.0],["2019-01-31",15.91,16.01,15.46,15.69,831800.0],["2019-02-01",15.74,16.16,15.71,15.88,817600.0],["2019-02-04",15.64,16.03,15.51,16.01,754400.0],["2019-02-05",15.98,16.09,15.6,15.64,845300.0],["2019-02-06",15.41,15.75,15.27,15.71,1024700.0],["2019-02-07",15.62,15.62,14.54,15.03,1020100.0],["2019-02-08",15.01,15.27,14.66,14.83,999100.0],["2019-02-11",14.6,15.37,14.5,15.18,1020800.0],["2019-02-12",15.46,15.6,15.14,15.26,902700.0],["2019-02-13",15.32,15.66,15.25,15.46,1273700.0],["2019-02-14",15.45,16.53,15.11,16.12,1839800.0],["2019-02-15",16.33,16.73,16.18,16.65,1399500.0],["2019-02-19",16.39,16.78,16.2,16.24,1318600.0],["2019-02-20",16.41,16.9,16.09,16.61,1441600.0],["2019-02-21",16.47,16.68,15.75,15.96,948900.0],["2019-02-22",16.2,16.24,15.72,15.8,734400.0],["2019-02-25",15.79,16.43,15.72,16.12,1716800.0],["2019-02-26",16.1,16.47,15.97,15.99,915100.0],["2019-02-27",16.1,16.31,15.67,15.69,1135700.0],["2019-02-28",15.71,15.73,15.11,15.45,1400600.0],["2019-03-01",15.58,15.82,15.42,15.47,1637500.0],["2019-03-04",15.55,15.7,15.14,15.28,2271900.0],["2019-03-05",15.33,15.33,14.89,14.96,1708400.0],["2019-03-06",14.85,15.04,14.67,14.8,1337000.0],["2019-03-07",14.83,14.97,14.35,14.36,766200.0],["2019-03-08",14.03,14.16,13.7,14.07,880800.0],["2019-03-11",14.16,14.72,14.07,14.44,1061000.0],["2019-03-12",14.49,15.06,14.49,14.95,889000.0],["2019-03-13",15.08,15.39,15.01,15.22,1323900.0],["2019-03-14",15.24,15.73,15.24,15.6,1452800.0],["2019-03-15",15.7,16.31,15.69,15.81,2427800.0],["2019-03-18",15.84,16.89,15.81,16.87,1435500.0],["2019-03-19",17.05,17.19,16.36,16.49,960900.0],["2019-03-20",16.54,17.01,16.31,16.67,748600.0],["2019-03-21",16.59,16.88,16.53,16.82,786100.0],["2019-03-22",16.56,16.65,15.53,15.56,934600.0],["2019-03-25",15.45,15.76,15.14,15.74,971800.0],["2019-03-26",16.05,16.42,15.74,15.99,934100.0],["2019-03-27",15.89,16.03,15.51,15.63,964700.0],["2019-03-28",15.49,16.01,15.47,15.99,732100.0],["2019-03-29",16.24,16.31,15.64,15.77,898400.0],["2019-04-01",15.93,16.15,15.78,16.15,752000.0],["2019-04-02",16.16,16.29,15.69,15.77,748900.0],["2019-04-03",15.85,16.04,15.22,15.25,1656300.0],["2019-04-04",15.28,15.46,15.22,15.39,760700.0],["2019-04-05",15.48,16.4,15.48,16.36,1490800.0],["2019-04-08",16.48,16.96,16.41,16.92,1014600.0],["2019-04-09",16.87,16.9,16.34,16.58,960500.0],["2019-04-10",16.7,17.12,16.66,16.95,1100000.0],["2019-04-11",16.9,17.01,16.52,16.91,768200.0],["2019-04-12",17.4,17.44,16.74,16.82,1085500.0],["2019-04-15",16.69,16.93,16.54,16.7,467000.0],["2019-04-16",16.84,17.13,16.46,17.06,1192200.0],["2019-04-17",17.25,17.47,17.05,17.22,718800.0],["2019-04-18",17.25,17.55,17.23,17.25,1024200.0],["2019-04-22",17.57,17.94,17.22,17.85,1272900.0],["2019-04-23",17.83,18.24,17.65,17.92,1297400.0],["2019-04-24",17.86,18.0,17.32,17.45,1458800.0],["2019-04-25",17.44,17.46,16.98,16.98,1067600.0],["2019-04-26",16.79,17.31,16.55,17.24,1723500.0],["2019-04-29",17.18,17.64,17.11,17.31,1496600.0],["2019-04-30",18.36,19.63,18.02,19.2,2007400.0],["2019-05-01",19.48,20.0,19.36,19.46,1734500.0],["2019-05-02",19.25,19.7,19.03,19.41,1214100.0],["2019-05-03",19.49,19.68,19.13,19.15,845500.0],["2019-05-06",18.88,19.75,18.74,19.61,917700.0],["2019-05-07",19.61,19.78,18.91,19.2,1341600.0],["2019-05-08",19.27,19.82,19.27,19.35,1258000.0],["2019-05-09",19.13,19.17,18.52,19.02,1082300.0],["2019-05-10",18.9,19.13,18.28,18.71,1246900.0],["2019-05-13",18.4,18.86,17.38,17.65,1295000.0],["2019-05-14",17.85,18.55,17.85,18.37,662400.0],["2019-05-15",18.05,19.24,17.97,19.13,1008400.0],["2019-05-16",19.23,19.24,18.82,18.98,742200.0],["2019-05-17",18.75,18.98,18.39,18.42,660800.0],["2019-05-20",18.33,18.66,18.21,18.55,556700.0],["2019-05-21",18.68,18.84,18.43,18.53,930100.0],["2019-05-22",18.31,18.56,17.3,17.7,1240300.0],["2019-05-23",17.16,17.35,16.6,16.92,1172500.0],["2019-05-24",17.21,17.21,16.74,16.79,560300.0],["2019-05-28",16.83,17.02,16.55,16.67,959200.0],["2019-05-29",16.36,16.97,16.28,16.92,878000.0],["2019-05-30",16.87,17.14,16.44,16.57,751600.0],["2019-05-31",16.23,16.6,16.1,16.4,800600.0],["2019-06-03",16.55,16.74,16.25,16.34,1181500.0],["2019-06-04",16.6,16.88,16.49,16.72,810900.0],["2019-06-05",16.58,16.91,16.28,16.82,733300.0],["2019-06-06",16.8,17.12,16.33,16.38,1088400.0],["2019-06-07",16.53,16.64,16.02,16.53,1522400.0],["2019-06-10",16.52,17.51,16.52,17.15,1000400.0],["2019-06-11",17.4,17.57,16.96,17.17,813200.0],["2019-06-12",16.95,16.95,16.16,16.28,887400.0],["2019-06-13",16.74,17.27,16.49,17.21,1336900.0],["2019-06-14",17.23,17.23,16.49,16.63,1093100.0],["2019-06-17",16.58,17.76,16.58,17.64,1108300.0],["2019-06-18",17.78,18.5,17.77,18.37,1016700.0],["2019-06-19",18.46,19.56,18.28,19.41,1369000.0],["2019-06-20",19.89,20.13,19.23,19.3,1099200.0],["2019-06-21",19.26,19.54,18.97,19.12,2186600.0],["2019-06-24",19.07,19.47,18.56,18.57,1234300.0],["2019-06-25",18.58,19.35,18.41,19.05,1295300.0],["2019-06-26",19.36,19.83,19.03,19.69,1233500.0],["2019-06-27",19.64,20.02,19.39,19.56,1059700.0],["2019-06-28",19.77,20.42,19.72,20.39,1779900.0],["2019-07-01",21.29,21.29,20.15,20.15,1014300.0],["2019-07-02",20.17,20.3,19.51,19.74,1285000.0],["2019-07-03",19.76,19.76,18.97,19.76,453000.0],["2019-07-05",19.55,19.97,19.31,19.85,440000.0],["2019-07-08",19.73,19.99,19.25,19.42,1027300.0],["2019-07-09",19.26,19.7,19.23,19.6,1461400.0],["2019-07-10",19.85,20.48,19.2,20.32,1712000.0],["2019-07-11",20.39,20.52,19.92,20.18,781800.0],["2019-07-12",20.29,20.43,19.48,19.55,1554400.0],["2019-07-15",19.61,19.95,18.98,19.05,1197000.0],["2019-07-16",19.03,19.34,18.71,18.88,971800.0],["2019-07-17",18.76,18.86,17.86,17.98,988100.0],["2019-07-18",17.96,18.16,17.68,18.1,1733700.0],["2019-07-19",18.03,18.03,17.68,17.9,1231800.0],["2019-07-22",18.11,18.74,18.06,18.63,1425000.0],["2019-07-23",18.66,18.99,18.36,18.86,952900.0],["2019-07-24",18.73,19.46,18.67,19.32,895400.0],["2019-07-25",17.86,18.0,15.36,15.64,3416000.0],["2019-07-26",15.57,16.18,14.67,16.08,2691500.0],["2019-07-29",15.79,16.01,14.63,14.98,1828500.0],["2019-07-30",14.78,15.52,14.61,15.48,1703400.0],["2019-07-31",15.53,16.24,15.34,15.45,1896000.0],["2019-08-01",14.69,15.45,14.61,15.03,2144400.0],["2019-08-02",15.06,15.19,14.08,14.39,1024300.0],["2019-08-05",13.84,13.97,13.42,13.5,1328600.0],["2019-08-06",13.57,13.84,12.57,12.97,1043900.0],["2019-08-07",12.5,13.16,12.3,13.02,1313800.0],["2019-08-08",13.19,13.27,12.7,13.09,769400.0],["2019-08-09",13.06,13.25,12.34,12.35,1123200.0],["2019-08-12",12.22,12.47,11.92,12.38,907100.0],["2019-08-13",12.19,13.0,12.07,12.59,1344700.0],["2019-08-14",12.14,12.32,11.76,11.93,1466600.0],["2019-08-15",11.74,11.74,11.38,11.58,1501000.0],["2019-08-16",11.63,12.12,11.49,12.07,984200.0],["2019-08-19",12.37,12.89,12.2,12.72,944100.0],["2019-08-20",12.64,13.12,12.53,13.01,1269300.0],["2019-08-21",13.31,13.45,13.03,13.28,920600.0],["2019-08-22",13.38,13.55,13.22,13.28,1203700.0],["2019-08-23",12.92,13.09,12.45,12.55,1472100.0],["2019-08-26",12.69,12.76,12.37,12.44,1224200.0],["2019-08-27",12.6,12.7,12.0,12.29,1043300.0],["2019-08-28",12.36,12.89,12.29,12.64,916700.0],["2019-08-29",12.84,13.46,12.84,13.18,689000.0],["2019-08-30",13.23,13.37,12.85,12.96,669000.0],["2019-09-03",12.56,12.78,12.23,12.39,941200.0],["2019-09-04",12.81,12.94,12.54,12.94,1067300.0],["2019-09-05",13.22,13.64,13.17,13.5,1106300.0],["2019-09-06",13.36,13.58,13.17,13.5,892800.0],["2019-09-09",13.7,14.73,13.62,14.73,1379500.0],["2019-09-10",14.91,15.71,14.85,15.05,1280300.0],["2019-09-11",15.05,15.39,14.67,15.2,1366500.0],["2019-09-12",14.7,15.2,13.87,14.76,1215500.0],["2019-09-13",15.0,15.27,14.64,14.77,911100.0],["2019-09-16",15.79,15.9,15.01,15.58,1561100.0],["2019-09-17",15.33,15.39,14.67,14.81,1160400.0],["2019-09-18",14.65,15.01,14.26,14.46,1881300.0],["2019-09-19",14.7,14.76,13.88,13.92,1831700.0],["2019-09-20",13.94,14.21,13.66,13.79,4093400.0],["2019-09-23",13.64,14.31,13.64,14.21,1147300.0],["2019-09-24",14.11,14.14,13.39,13.44,1367500.0],["2019-09-25",13.21,14.04,13.21,13.95,1179900.0],["2019-09-26",13.82,13.86,13.47,13.7,1034400.0],["2019-09-27",13.54,13.82,13.16,13.3,1230900.0],["2019-09-30",13.19,13.64,13.19,13.55,1348800.0],["2019-10-01",13.67,13.98,13.01,13.08,1351600.0],["2019-10-02",12.97,13.25,12.76,13.08,1088300.0],["2019-10-03",12.94,13.37,12.84,13.27,1031000.0],["2019-10-04",13.34,13.42,12.84,13.04,600700.0],["2019-10-07",13.01,13.32,12.83,12.84,1145800.0],["2019-10-08",12.66,12.95,12.19,12.49,1433200.0],["2019-10-09",12.98,13.1,12.8,13.04,942100.0],["2019-10-10",13.11,13.58,13.06,13.48,1336400.0],["2019-10-11",13.72,14.47,13.61,14.24,1164700.0],["2019-10-14",13.92,14.31,13.72,14.2,879200.0],["2019-10-15",14.27,14.59,13.99,14.06,821500.0],["2019-10-16",13.99,14.37,13.95,13.99,1013100.0],["2019-10-17",14.08,14.22,13.72,13.76,879600.0],["2019-10-18",13.78,13.99,13.22,13.29,1378100.0],["2019-10-21",13.42,13.88,13.36,13.62,1004500.0],["2019-10-22",13.66,14.25,13.38,14.02,1119700.0],["2019-10-23",13.95,14.43,13.79,14.2,892300.0],["2019-10-24",14.23,14.32,13.65,13.73,929500.0],["2019-10-25",13.79,14.18,13.75,13.87,978900.0],["2019-10-28",14.0,14.11,13.46,13.71,784900.0],["2019-10-29",13.53,14.12,13.34,13.99,990800.0],["2019-10-30",13.92,13.92,13.24,13.58,1171400.0],["2019-10-31",13.65,14.56,13.45,14.16,4320100.0],["2019-11-01",14.3,14.94,14.06,14.65,2733700.0],["2019-11-04",14.9,15.3,14.79,14.88,20401800.0],["2019-11-05",14.99,15.14,14.51,14.57,1923100.0],["2019-11-06",14.49,14.71,14.09,14.4,1523300.0],["2019-11-07",14.67,15.08,14.25,14.43,1430900.0],["2019-11-08",14.29,14.32,13.92,14.29,1015700.0],["2019-11-11",13.95,14.13,13.7,14.01,660500.0],["2019-11-12",14.12,14.42,13.89,14.06,1061000.0],["2019-11-13",13.88,13.93,13.46,13.46,766800.0],["2019-11-14",13.43,13.67,13.4,13.44,708000.0],["2019-11-15",13.57,13.81,13.45,13.72,955500.0],["2019-11-18",13.55,13.58,13.22,13.41,711900.0],["2019-11-19",13.42,13.51,13.1,13.34,1073400.0],["2019-11-20",13.31,13.6,13.11,13.32,1083500.0],["2019-11-21",13.42,13.66,13.26,13.55,1132200.0],["2019-11-22",13.64,13.86,13.28,13.48,852800.0],["2019-11-25",13.45,14.0,13.33,13.99,790400.0],["2019-11-26",13.94,14.05,13.54,13.58,780300.0],["2019-11-27",13.63,13.8,13.42,13.77,739400.0],["2019-11-29",13.62,13.64,13.39,13.41,313500.0],["2019-12-02",13.54,13.68,13.31,13.56,1940400.0],["2019-12-03",13.32,13.42,12.9,13.19,1424000.0],["2019-12-04",13.29,13.81,13.01,13.41,1541600.0],["2019-12-05",13.56,13.62,13.17,13.24,1924300.0],["2019-12-06",13.33,13.76,13.33,13.69,1408300.0],["2019-12-09",13.55,13.68,13.28,13.36,952000.0],["2019-12-10",13.37,13.53,13.07,13.16,572100.0],["2019-12-11",13.19,13.51,13.1,13.47,739600.0],["2019-12-12",13.8,14.84,13.79,14.43,1707700.0],["2019-12-13",14.31,14.64,14.09,14.19,1479900.0],["2019-12-16",14.31,14.68,14.25,14.31,1007700.0],["2019-12-17",14.81,14.97,14.49,14.81,1569200.0],["2019-12-18",14.75,15.26,14.75,15.05,1287500.0],["2019-12-19",15.01,15.21,14.96,15.08,1333800.0],["2019-12-20",15.2,15.2,14.64,14.75,2785600.0],["2019-12-23",14.73,15.11,14.65,15.09,952300.0],["2019-12-24",15.12,15.41,15.03,15.14,286500.0],["2019-12-26",15.26,15.35,15.0,15.09,404200.0],["2019-12-27",15.15,15.21,14.84,14.88,674900.0],["2019-12-30",14.86,15.09,14.83,14.9,1018900.0],["2019-12-31",14.71,15.15,14.65,14.91,1590000.0],["2020-01-02",15.06,15.13,14.36,14.78,2081400.0],["2020-01-03",15.07,15.41,14.83,15.11,1523600.0],["2020-01-06",15.03,15.24,14.54,14.85,1471100.0],["2020-01-07",14.79,15.08,14.56,14.98,1373200.0],["2020-01-08",14.97,15.14,14.7,14.85,1219400.0],["2020-01-09",14.85,15.57,14.78,15.56,1229400.0],["2020-01-10",15.49,16.0,15.38,15.96,1444900.0],["2020-01-13",15.91,15.94,15.54,15.72,1399000.0],["2020-01-14",15.5,15.6,15.16,15.44,1188200.0],["2020-01-15",15.2,15.36,14.73,14.85,1258500.0],["2020-01-16",14.99,15.35,14.88,14.95,994600.0],["2020-01-17",15.04,15.08,14.73,14.77,936500.0],["2020-01-21",14.57,14.73,14.31,14.4,1164600.0],["2020-01-22",14.32,14.5,14.16,14.33,1164300.0],["2020-01-23",14.16,14.37,13.8,14.25,1149800.0],["2020-01-24",14.18,14.18,13.09,13.33,1191500.0],["2020-01-27",12.95,13.02,12.67,12.67,1168400.0],["2020-01-28",12.78,13.0,12.6,12.93,1063700.0],["2020-01-29",13.04,13.2,12.79,12.81,909800.0],["2020-01-30",12.54,12.89,12.47,12.85,1018400.0],["2020-01-31",12.54,12.59,12.05,12.41,1503900.0],["2020-02-03",12.35,12.94,12.33,12.75,1188100.0],["2020-02-04",13.09,13.22,12.91,13.13,1104900.0],["2020-02-05",13.45,13.87,13.33,13.73,1064100.0],["2020-02-06",13.79,13.93,13.4,13.75,958000.0],["2020-02-07",13.56,13.63,12.82,12.83,698500.0],["2020-02-10",12.68,12.68,12.31,12.53,869900.0],["2020-02-11",12.97,13.3,12.76,12.87,809500.0],["2020-02-12",13.27,13.58,13.08,13.24,1330200.0],["2020-02-13",13.15,13.36,12.77,13.03,1135800.0],["2020-02-14",13.08,13.5,12.96,13.48,888700.0],["2020-02-18",13.27,13.41,12.79,13.27,845500.0],["2020-02-19",13.39,13.58,13.09,13.39,1344400.0],["2020-02-20",13.43,13.87,13.4,13.57,1138900.0],["2020-02-21",13.32,13.36,12.38,12.97,1672300.0],["2020-02-24",12.26,12.47,11.43,11.92,1494100.0],["2020-02-25",13.5,13.69,11.05,11.11,2958800.0],["2020-02-26",11.2,11.3,10.73,10.94,1635500.0],["2020-02-27",10.51,10.72,10.06,10.23,1818700.0],["2020-02-28",9.83,10.54,9.74,10.54,2208300.0],["2020-03-02",10.76,10.76,10.1,10.73,1896100.0],["2020-03-03",10.68,10.85,10.12,10.58,2318300.0],["2020-03-04",10.8,10.81,10.0,10.38,1721000.0],["2020-03-05",10.05,10.14,9.24,9.37,1775000.0],["2020-03-06",8.87,9.16,8.15,8.17,1561300.0],["2020-03-09",5.28,5.66,3.83,4.81,4779800.0],["2020-03-10",5.31,5.34,4.32,4.57,5421200.0],["2020-03-11",4.64,4.64,3.5,3.57,5192200.0],["2020-03-12",3.22,3.43,3.01,3.15,5191700.0],["2020-03-13",3.46,3.59,2.65,3.23,4395100.0],["2020-03-16",3.03,3.25,2.24,2.33,4392400.0],["2020-03-17",2.33,2.41,2.01,2.26,3811100.0],["2020-03-18",2.09,2.44,2.01,2.08,3312600.0],["2020-03-19",2.12,3.19,2.03,2.86,3792100.0],["2020-03-20",3.08,3.49,2.87,2.89,4862300.0],["2020-03-23",3.0,3.31,2.93,2.95,2220800.0],["2020-03-24",3.24,4.21,3.11,4.18,2229000.0],["2020-03-25",4.6,5.15,3.85,3.91,3665200.0],["2020-03-26",3.91,4.12,3.43,3.85,2342800.0],["2020-03-27",3.7,3.9,3.35,3.82,2504700.0],["2020-03-30",3.58,3.7,3.25,3.47,2067300.0],["2020-03-31",3.51,3.78,2.78,2.94,3103200.0],["2020-04-01",2.85,2.93,2.45,2.74,3235200.0],["2020-04-02",2.8,3.2,2.71,3.02,2334600.0],["2020-04-03",3.12,3.25,2.68,2.84,2136500.0],["2020-04-06",3.01,3.37,3.0,3.36,1730900.0],["2020-04-07",3.68,4.05,3.5,3.72,3166400.0],["2020-04-08",3.9,4.0,3.59,3.84,1500600.0],["2020-04-09",4.1,4.45,3.76,4.11,2970000.0],["2020-04-13",4.26,4.4,3.71,3.81,2253500.0],["2020-04-14",3.85,3.98,3.57,3.77,1959200.0],["2020-04-15",3.5,3.53,3.26,3.34,1072400.0],["2020-04-16",3.37,3.42,2.91,2.91,1772700.0],["2020-04-17",3.04,3.54,2.97,3.49,2530900.0],["2020-04-20",3.22,3.51,3.06,3.2,1997900.0],["2020-04-21",3.03,3.47,2.95,3.4,1494700.0],["2020-04-22",3.56,3.71,3.49,3.63,1678100.0],["2020-04-23",3.76,4.3,3.69,4.2,2366300.0],["2020-04-24",4.56,4.98,4.08,4.46,3743600.0],["2020-04-27",4.01,4.33,3.7,4.25,2818400.0],["2020-04-28",4.36,4.69,4.31,4.59,1602200.0],["2020-04-29",4.84,5.25,4.6,5.19,2040500.0],["2020-04-30",5.6,5.6,4.65,5.14,2900000.0],["2020-05-01",5.01,5.11,4.05,4.16,2792700.0],["2020-05-04",4.05,4.62,3.95,4.58,2052700.0],["2020-05-05",4.85,5.21,4.66,4.73,2699100.0],["2020-05-06",4.75,4.8,4.17,4.23,1147500.0],["2020-05-07",4.44,4.53,4.25,4.42,1127100.0],["2020-05-08",4.56,4.8,4.32,4.72,1864200.0],["2020-05-11",4.72,4.76,4.29,4.73,1631400.0],["2020-05-12",4.76,5.21,4.47,4.88,2347200.0],["2020-05-13",4.88,4.91,4.38,4.64,1799700.0],["2020-05-14",4.54,5.25,4.32,4.77,2301200.0],["2020-05-15",4.69,4.94,4.54,4.71,1445700.0],["2020-05-18",5.0,5.78,4.89,5.76,2646700.0],["2020-05-19",5.8,5.8,5.0,5.03,2220200.0],["2020-05-20",5.17,5.54,5.15,5.36,1559000.0],["2020-05-21",5.39,5.45,5.15,5.42,1365200.0],["2020-05-22",5.34,5.37,5.11,5.27,947400.0],["2020-05-26",5.5,5.89,5.48,5.85,2127600.0],["2020-05-27",6.01,6.12,5.64,6.02,1493900.0],["2020-05-28",6.14,6.64,6.03,6.29,2011900.0],["2020-05-29",6.14,6.48,5.87,6.42,2568000.0],["2020-06-01",6.48,6.53,6.08,6.16,2345400.0],["2020-06-02",6.21,6.61,6.21,6.43,1801000.0],["2020-06-03",6.6,6.72,6.4,6.44,2267900.0],["2020-06-04",6.39,7.09,6.33,6.95,2080000.0],["2020-06-05",7.65,8.1,7.52,7.83,2361400.0],["2020-06-08",8.32,8.95,8.3,8.84,2204200.0],["2020-06-09",8.15,8.5,7.98,8.23,1841200.0],["2020-06-10",8.03,8.28,7.4,7.54,1378100.0],["2020-06-11",6.79,7.17,6.2,6.59,2080200.0],["2020-06-12",7.15,7.28,6.69,6.99,1246500.0],["2020-06-15",6.48,7.3,6.41,7.23,1287700.0],["2020-06-16",7.85,7.9,7.13,7.34,1952700.0],["2020-06-17",7.36,7.36,6.76,6.76,932600.0],["2020-06-18",6.63,7.09,6.5,6.87,733700.0],["2020-06-19",7.13,7.23,6.65,6.68,2529300.0],["2020-06-22",6.73,6.84,6.44,6.71,1024900.0],["2020-06-23",6.88,6.88,6.59,6.78,944400.0],["2020-06-24",6.58,6.61,5.83,6.06,1235000.0],["2020-06-25",5.9,6.43,5.82,6.4,1631800.0],["2020-06-26",6.27,6.27,5.91,6.02,1541700.0],["2020-06-29",6.03,6.25,5.93,6.05,1243500.0],["2020-06-30",5.98,6.5,5.81,6.39,1671300.0],["2020-07-01",6.38,6.55,5.95,6.03,1109700.0],["2020-07-02",6.25,6.38,5.97,6.03,981600.0],["2020-07-06",6.24,6.42,5.97,6.28,1197700.0],["2020-07-07",6.05,6.19,5.96,5.99,738500.0],["2020-07-08",5.97,6.22,5.82,6.17,979500.0],["2020-07-09",6.12,6.12,5.65,5.68,1835400.0],["2020-07-10",5.68,5.84,5.56,5.82,1141000.0],["2020-07-13",5.92,5.92,5.38,5.39,1603600.0],["2020-07-14",5.36,5.76,5.25,5.75,2156400.0],["2020-07-15",5.99,6.18,5.9,6.09,1457800.0],["2020-07-16",6.0,6.15,5.77,6.06,822500.0],["2020-07-17",6.05,6.16,5.77,5.8,740100.0],["2020-07-20",5.74,5.76,5.38,5.49,1528000.0],["2020-07-21",5.67,6.28,5.56,6.21,3163700.0],["2020-07-22",5.96,5.96,5.55,5.75,2133100.0],["2020-07-23",5.67,5.89,5.61,5.81,2096700.0],["2020-07-24",5.81,6.05,5.69,5.91,1414200.0],["2020-07-27",5.9,6.06,5.74,5.98,1671100.0],["2020-07-28",5.93,6.09,5.67,5.72,1207400.0],["2020-07-29",5.7,6.2,5.64,6.2,1391200.0],["2020-07-30",5.95,5.98,5.42,5.66,2173200.0],["2020-07-31",5.95,5.95,5.5,5.62,1672900.0],["2020-08-03",5.55,5.66,5.42,5.49,1776300.0],["2020-08-04",5.53,5.69,5.48,5.6,1345800.0],["2020-08-05",5.77,6.09,5.7,6.09,1635600.0],["2020-08-06",6.04,6.07,5.61,5.66,1185800.0],["2020-08-07",5.64,5.88,5.62,5.87,1265700.0],["2020-08-10",5.89,6.3,5.88,6.14,1126700.0],["2020-08-11",6.4,6.55,6.2,6.22,1170300.0],["2020-08-12",6.39,6.39,6.09,6.14,992300.0],["2020-08-13",6.2,6.2,5.96,6.04,700400.0],["2020-08-14",5.9,6.15,5.88,6.07,544600.0],["2020-08-17",5.97,6.16,5.92,6.12,953200.0],["2020-08-18",6.07,6.15,5.89,5.91,749900.0],["2020-08-19",5.87,5.99,5.66,5.76,909100.0],["2020-08-20",5.66,5.68,5.32,5.34,1277100.0],["2020-08-21",5.3,5.35,4.95,5.02,1426900.0],["2020-08-24",5.09,5.43,4.96,5.4,1759300.0],["2020-08-25",5.53,5.66,5.28,5.36,1227700.0],["2020-08-26",5.57,5.61,5.13,5.18,1243600.0],["2020-08-27",5.23,5.34,5.12,5.29,1076800.0],["2020-08-28",5.3,5.43,5.14,5.42,1077000.0],["2020-08-31",5.43,5.49,5.25,5.39,1987400.0],["2020-09-01",5.26,5.39,5.12,5.35,1173600.0],["2020-09-02",5.28,5.33,5.13,5.2,1225300.0],["2020-09-03",5.12,5.45,5.11,5.33,1292600.0],["2020-09-04",5.39,5.41,5.1,5.32,1103500.0],["2020-09-08",5.16,5.19,4.69,4.69,1568400.0],["2020-09-09",4.72,4.74,4.41,4.44,883700.0],["2020-09-10",4.54,4.54,4.07,4.07,1329800.0],["2020-09-11",4.13,4.13,3.9,3.99,1159900.0],["2020-09-14",4.05,4.07,3.77,3.95,1171000.0],["2020-09-15",4.03,4.28,3.99,4.19,1384300.0],["2020-09-16",4.2,4.58,4.05,4.42,1498400.0],["2020-09-17",4.3,4.33,4.17,4.25,892900.0],["2020-09-18",4.28,4.37,4.08,4.17,2925600.0],["2020-09-21",3.99,4.04,3.8,3.92,1124300.0],["2020-09-22",3.9,4.09,3.85,3.94,1427700.0],["2020-09-23",3.93,4.03,3.59,3.59,1182700.0],["2020-09-24",3.57,3.78,3.44,3.62,1455800.0],["2020-09-25",3.57,3.66,3.42,3.55,2215400.0],["2020-09-28",3.66,3.82,3.65,3.68,1445800.0],["2020-09-29",3.67,3.69,3.34,3.53,1624900.0],["2020-09-30",3.59,3.75,3.51,3.52,1712400.0],["2020-10-01",3.51,3.56,3.36,3.48,1423000.0],["2020-10-02",3.39,3.74,3.31,3.65,1626000.0],["2020-10-05",3.79,3.89,3.68,3.75,1256700.0],["2020-10-06",3.85,3.96,3.62,3.66,1327700.0],["2020-10-07",3.68,3.8,3.56,3.75,1379000.0],["2020-10-08",3.8,4.06,3.75,4.05,1127400.0],["2020-10-09",4.1,4.19,3.97,4.03,847700.0],["2020-10-12",4.03,4.04,3.88,3.99,722800.0],["2020-10-13",3.99,4.03,3.9,3.92,711500.0],["2020-10-14",3.95,4.19,3.94,4.04,789600.0],["2020-10-15",3.93,4.1,3.76,4.09,1021900.0],["2020-10-16",4.04,4.1,3.82,3.84,775600.0],["2020-10-19",3.89,4.09,3.8,3.87,797300.0],["2020-10-20",3.96,4.05,3.91,3.96,1054400.0],["2020-10-21",3.92,4.03,3.84,3.87,694300.0],["2020-10-22",3.91,4.11,3.91,4.07,1219300.0],["2020-10-23",4.11,4.23,4.04,4.11,729800.0],["2020-10-26",4.04,4.09,3.86,3.9,898300.0],["2020-10-27",3.88,3.96,3.73,3.86,861600.0],["2020-10-28",3.67,3.71,3.55,3.56,934800.0],["2020-10-29",3.49,3.86,3.35,3.85,2077800.0],["2020-10-30",3.85,4.13,3.83,4.08,1652000.0],["2020-11-02",4.14,4.35,3.99,4.23,1530900.0],["2020-11-03",4.43,4.72,4.31,4.42,1195900.0],["2020-11-04",4.35,4.48,4.07,4.36,1276300.0],["2020-11-05",4.33,4.53,4.33,4.4,797000.0],["2020-11-06",4.43,4.49,4.26,4.26,708300.0],["2020-11-09",4.88,5.86,4.88,5.65,2724000.0],["2020-11-10",5.7,5.76,5.41,5.55,1877300.0],["2020-11-11",5.61,5.67,5.2,5.39,1113600.0],["2020-11-12",5.19,5.34,5.04,5.08,1116100.0],["2020-11-13",5.14,5.48,5.14,5.34,662700.0],["2020-11-16",5.72,6.02,5.6,5.94,1429000.0],["2020-11-17",5.71,6.24,5.62,6.23,1748500.0],["2020-11-18",6.29,6.83,6.29,6.33,1467300.0],["2020-11-19",6.26,6.72,6.22,6.71,1053900.0],["2020-11-20",6.62,6.66,6.31,6.37,1282500.0],["2020-11-23",6.59,6.9,6.47,6.89,1689300.0],["2020-11-24",7.35,7.69,7.08,7.48,1632900.0],["2020-11-25",7.32,7.45,7.05,7.13,1157400.0],["2020-11-27",7.06,7.08,6.5,6.72,780300.0],["2020-11-30",6.68,6.68,6.0,6.07,1427400.0],["2020-12-01",6.32,6.55,6.25,6.48,1097100.0],["2020-12-02",6.46,6.9,6.25,6.7,1196100.0],["2020-12-03",6.73,6.9,6.59,6.74,857200.0],["2020-12-04",7.0,7.62,6.87,7.61,1138900.0],["2020-12-07",7.44,7.46,7.14,7.29,686200.0],["2020-12-08",7.11,7.63,7.11,7.63,828000.0],["2020-12-09",7.65,8.06,7.47,7.65,1395900.0],["2020-12-10",7.61,8.5,7.59,8.31,1193600.0],["2020-12-11",8.19,8.25,7.99,8.2,1214100.0],["2020-12-14",8.45,8.5,8.01,8.25,1675000.0],["2020-12-15",8.44,8.67,8.13,8.65,1360900.0],["2020-12-16",8.7,8.9,8.47,8.85,1327800.0],["2020-12-17",8.88,8.89,8.65,8.71,1399700.0],["2020-12-18",8.68,8.76,8.2,8.26,2345700.0],["2020-12-21",7.85,8.22,7.69,8.16,1253100.0],["2020-12-22",8.11,8.15,7.8,7.89,1001200.0],["2020-12-23",8.05,8.55,7.97,8.26,917700.0],["2020-12-24",8.3,8.3,7.88,8.15,396200.0],["2020-12-28",8.25,8.36,7.94,7.97,519500.0],["2020-12-29",8.08,8.14,7.77,8.0,627800.0],["2020-12-30",7.94,8.19,7.88,7.96,610300.0],["2020-12-31",7.88,8.12,7.81,7.95,618000.0],["2021-01-04",8.11,8.42,7.94,8.23,1101200.0],["2021-01-05",8.25,9.43,8.25,9.15,1849800.0],["2021-01-06",9.67,10.24,9.31,10.14,2605400.0],["2021-01-07",10.41,10.84,10.12,10.43,1921900.0],["2021-01-08",10.66,10.66,10.03,10.42,1199400.0],["2021-01-11",10.12,10.39,9.9,10.03,1272600.0],["2021-01-12",10.25,11.26,10.17,11.26,1175800.0],["2021-01-13",11.23,11.27,10.65,10.93,1090300.0],["2021-01-14",11.07,12.05,11.01,11.74,1441200.0],["2021-01-15",12.07,12.08,11.27,11.58,2269700.0],["2021-01-19",11.83,11.83,11.34,11.66,1508900.0],["2021-01-20",11.77,11.84,10.92,11.2,975100.0],["2021-01-21",11.12,11.19,10.18,10.35,1525100.0],["2021-01-22",9.99,10.54,9.91,10.54,1662700.0],["2021-01-25",10.2,10.24,9.43,9.72,1488000.0],["2021-01-26",9.88,9.98,9.49,9.5,917300.0],["2021-01-27",9.23,9.51,8.67,8.72,1969400.0],["2021-01-28",8.91,9.15,8.68,8.94,2625100.0],["2021-01-29",8.87,8.93,8.27,8.45,1468900.0],["2021-02-01",8.49,8.81,8.38,8.66,1334000.0],["2021-02-02",9.02,9.04,8.65,8.67,924000.0],["2021-02-03",8.67,9.27,8.67,9.26,962900.0],["2021-02-04",9.34,9.59,9.02,9.56,842100.0],["2021-02-05",9.85,10.0,9.52,9.61,700500.0],["2021-02-08",9.77,10.13,9.77,9.96,731000.0],["2021-02-09",9.79,9.85,9.36,9.61,913800.0],["2021-02-10",9.69,9.94,9.46,9.93,835300.0],["2021-02-11",9.87,9.98,9.34,9.42,822500.0],["2021-02-12",9.26,9.61,9.12,9.43,886700.0],["2021-02-16",9.7,10.12,9.69,9.89,884300.0],["2021-02-17",9.93,10.11,9.51,10.01,658800.0],["2021-02-18",9.96,10.04,9.49,9.66,689600.0],["2021-02-19",9.67,10.12,9.67,9.95,779000.0],["2021-02-22",9.9,10.97,9.86,10.5,867300.0],["2021-02-23",10.48,10.5,9.59,10.16,1432000.0],["2021-02-24",10.32,10.92,10.27,10.9,1220900.0],["2021-02-25",11.0,12.55,11.0,11.55,2911200.0],["2021-02-26",11.41,12.06,11.07,11.8,1861000.0],["2021-03-01",12.5,12.83,12.08,12.83,1447500.0],["2021-03-02",12.71,13.03,12.29,12.34,1055100.0],["2021-03-03",12.49,12.97,12.38,12.39,1250000.0],["2021-03-04",12.44,13.0,11.9,12.53,1529500.0],["2021-03-05",13.01,14.15,12.79,14.15,1950200.0],["2021-03-08",14.34,15.4,13.82,15.31,2133200.0],["2021-03-09",15.16,15.31,13.86,14.07,1597200.0],["2021-03-10",14.03,14.92,13.96,14.87,1237500.0],["2021-03-11",14.95,15.3,14.57,14.67,809700.0],["2021-03-12",14.77,15.01,14.1,14.34,936200.0],["2021-03-15",14.26,14.44,13.83,14.21,673200.0],["2021-03-16",14.12,14.13,13.22,13.43,1053500.0],["2021-03-17",13.3,13.59,13.17,13.49,708800.0],["2021-03-18",13.38,13.38,12.25,12.41,986300.0],["2021-03-19",12.36,13.03,12.15,12.79,4225400.0],["2021-03-22",12.69,12.75,12.06,12.24,855200.0],["2021-03-23",11.69,11.91,10.89,10.98,1446300.0],["2021-03-24",11.3,11.94,11.17,11.17,1443700.0],["2021-03-25",10.74,11.47,10.54,11.39,1294800.0],["2021-03-26",11.86,12.0,11.41,11.73,961700.0],["2021-03-29",11.73,11.8,11.11,11.26,827000.0],["2021-03-30",11.11,11.38,10.99,11.06,539500.0],["2021-03-31",11.12,11.57,10.95,11.42,1136000.0],["2021-04-01",11.64,12.39,11.49,12.36,807900.0],["2021-04-05",12.39,12.41,11.72,11.92,768100.0],["2021-04-06",11.93,12.45,11.6,11.62,594600.0],["2021-04-07",11.67,11.81,11.45,11.57,679700.0],["2021-04-08",11.38,11.58,11.03,11.09,848000.0],["2021-04-09",11.11,11.26,10.75,10.86,672600.0],["2021-04-12",11.0,11.12,10.68,10.7,544600.0],["2021-04-13",10.7,10.76,10.28,10.49,692400.0],["2021-04-14",10.57,11.5,10.57,11.29,885100.0],["2021-04-15",11.2,11.2,10.77,11.09,693000.0],["2021-04-16",11.26,11.44,10.69,10.7,663200.0],["2021-04-19",10.59,10.99,10.59,10.83,667200.0],["2021-04-20",10.66,10.7,9.83,9.94,814200.0],["2021-04-21",9.64,10.15,9.41,10.13,702100.0],["2021-04-22",10.18,10.37,9.91,10.16,648800.0],["2021-04-23",10.13,10.64,9.93,10.44,978600.0],["2021-04-26",10.51,10.94,10.51,10.77,821300.0],["2021-04-27",10.75,10.92,10.15,10.57,869000.0],["2021-04-28",10.83,11.55,10.83,11.51,895500.0],["2021-04-29",11.42,11.76,10.94,11.14,1364600.0],["2021-04-30",11.06,11.3,10.65,10.75,1015100.0],["2021-05-03",11.14,11.38,11.07,11.21,1189600.0],["2021-05-04",11.22,11.85,10.93,11.77,1325900.0],["2021-05-05",12.5,13.95,12.33,13.91,2818400.0],["2021-05-06",13.87,14.28,13.23,14.27,1597600.0],["2021-05-07",13.91,15.55,13.76,15.4,1432700.0],["2021-05-10",15.62,15.83,14.03,14.04,1523700.0],["2021-05-11",13.52,14.73,13.39,14.41,1029200.0],["2021-05-12",14.53,15.19,14.17,14.24,1136600.0],["2021-05-13",14.1,14.82,13.86,14.56,733600.0],["2021-05-14",14.71,15.22,14.58,15.02,787600.0],["2021-05-17",14.83,15.27,14.31,15.24,907000.0],["2021-05-18",15.32,15.33,14.45,14.46,704600.0],["2021-05-19",13.98,14.13,13.54,13.81,714500.0],["2021-05-20",13.74,14.14,13.26,13.99,777600.0],["2021-05-21",14.34,14.4,13.95,14.1,582800.0],["2021-05-24",14.28,14.57,13.99,14.35,658800.0],["2021-05-25",14.29,14.41,13.76,13.79,775100.0],["2021-05-26",13.61,14.15,13.52,14.08,1012100.0],["2021-05-27",14.28,14.53,14.08,14.38,660200.0],["2021-05-28",14.35,14.35,13.91,14.27,526600.0],["2021-06-01",14.99,15.46,14.71,15.23,1169200.0],["2021-06-02",15.32,18.2,14.94,18.2,2574700.0],["2021-06-03",17.09,17.69,16.51,17.44,1958000.0],["2021-06-04",17.7,17.84,16.92,17.69,911000.0],["2021-06-07",17.79,17.95,17.12,17.27,775400.0],["2021-06-08",17.12,17.82,16.93,17.32,729900.0],["2021-06-09",17.35,17.61,16.77,16.89,661300.0],["2021-06-10",17.15,17.34,16.45,16.65,516100.0],["2021-06-11",17.07,17.3,16.71,16.88,468900.0],["2021-06-14",16.98,17.24,16.05,16.16,720100.0],["2021-06-15",16.16,16.93,16.11,16.89,617200.0],["2021-06-16",16.63,17.44,16.5,17.0,648700.0],["2021-06-17",17.0,17.1,15.25,16.04,1280700.0],["2021-06-18",15.52,16.27,15.23,15.8,1873700.0],["2021-06-21",16.06,16.96,15.93,16.84,768800.0],["2021-06-22",16.58,16.88,16.31,16.74,425900.0],["2021-06-23",17.01,17.47,16.81,16.84,662400.0],["2021-06-24",16.92,17.76,16.67,17.65,725100.0],["2021-06-25",17.62,17.78,16.64,16.72,2070300.0],["2021-06-28",16.6,16.61,15.34,15.59,746800.0],["2021-06-29",15.69,16.16,15.61,15.72,560300.0],["2021-06-30",15.71,16.1,15.55,15.57,786700.0],["2021-07-01",16.26,16.75,16.18,16.56,681200.0],["2021-07-02",16.37,16.37,16.04,16.21,300200.0],["2021-07-06",16.29,16.36,14.87,15.19,757000.0],["2021-07-07",15.07,15.47,14.69,15.02,849500.0],["2021-07-08",14.48,14.96,14.28,14.8,569800.0],["2021-07-09",15.21,15.71,14.96,15.35,628300.0],["2021-07-12",15.0,15.4,14.7,15.29,329600.0],["2021-07-13",15.06,15.3,14.83,14.85,401400.0],["2021-07-14",15.0,15.3,13.94,14.02,669400.0],["2021-07-15",13.76,14.15,13.24,13.38,922400.0],["2021-07-16",13.68,13.74,12.84,13.06,834700.0],["2021-07-19",12.38,12.64,11.72,12.19,1501400.0],["2021-07-20",12.25,13.05,12.04,12.61,973100.0],["2021-07-21",13.19,13.81,13.01,13.58,860500.0],["2021-07-22",13.54,13.54,12.99,13.27,485200.0],["2021-07-23",13.37,13.54,12.67,13.01,486400.0],["2021-07-26",13.23,13.79,13.18,13.39,598300.0],["2021-07-27",13.1,13.37,12.71,13.0,450000.0],["2021-07-28",13.18,13.66,12.79,13.49,685400.0],["2021-07-29",13.71,14.16,13.54,13.84,591600.0],["2021-07-30",13.8,13.9,13.06,13.26,705300.0],["2021-08-02",13.41,14.3,12.96,12.98,915000.0],["2021-08-03",12.94,13.4,12.54,13.34,789400.0],["2021-08-04",12.89,13.04,11.94,11.95,834600.0],["2021-08-05",12.12,12.45,11.93,12.05,718700.0],["2021-08-06",12.32,12.88,12.32,12.52,734700.0],["2021-08-09",12.23,12.45,11.77,12.28,741600.0],["2021-08-10",12.24,12.91,12.24,12.76,581200.0],["2021-08-11",12.61,12.82,12.31,12.72,453800.0],["2021-08-12",12.94,12.97,12.24,12.56,529400.0],["2021-08-13",12.45,12.71,12.19,12.27,533800.0],["2021-08-16",11.95,12.22,11.6,11.93,698700.0],["2021-08-17",11.7,12.09,11.46,11.66,555100.0],["2021-08-18",11.78,12.19,11.62,11.68,713400.0],["2021-08-19",11.28,11.48,10.71,10.98,1107600.0],["2021-08-20",10.84,11.11,10.71,11.06,489300.0],["2021-08-23",11.47,11.99,11.47,11.9,598200.0],["2021-08-24",12.11,12.49,12.1,12.26,383400.0],["2021-08-25",12.21,12.42,12.1,12.33,365400.0],["2021-08-26",12.12,12.33,11.99,11.99,405600.0],["2021-08-27",12.12,12.99,12.12,12.73,924100.0],["2021-08-30",12.94,12.97,12.23,12.29,472800.0],["2021-08-31",12.22,12.57,12.17,12.3,749500.0],["2021-09-01",12.35,12.54,12.01,12.4,666000.0],["2021-09-02",12.66,13.08,12.55,12.81,613900.0],["2021-09-03",12.82,13.12,12.64,13.02,716500.0],["2021-09-07",12.85,13.35,12.85,13.16,631000.0],["2021-09-08",13.19,13.37,12.29,12.31,924000.0],["2021-09-09",12.0,12.51,11.66,12.35,1031000.0],["2021-09-10",12.69,12.79,12.24,12.41,501000.0],["2021-09-13",12.56,13.54,12.56,13.19,1020900.0],["2021-09-14",13.5,13.52,12.88,13.02,644200.0],["2021-09-15",13.29,13.9,13.22,13.54,950200.0],["2021-09-16",13.45,13.5,12.83,12.99,868300.0],["2021-09-17",12.92,13.09,12.4,12.64,2426200.0],["2021-09-20",11.94,12.28,11.65,12.01,675500.0],["2021-09-21",12.24,12.32,11.62,11.99,595100.0],["2021-09-22",12.34,12.79,12.28,12.3,726200.0],["2021-09-23",12.46,13.2,12.28,13.03,733800.0],["2021-09-24",12.83,13.19,12.69,12.95,737200.0],["2021-09-27",13.45,14.07,13.4,13.75,788700.0],["2021-09-28",14.05,14.84,13.7,13.73,1069900.0],["2021-09-29",13.72,13.74,13.26,13.49,638600.0],["2021-09-30",13.49,13.57,12.98,13.32,936200.0],["2021-10-01",13.43,14.29,13.33,14.09,1496700.0],["2021-10-04",14.45,15.0,14.32,14.84,1783000.0],["2021-10-05",15.0,15.27,14.46,14.94,1131100.0],["2021-10-06",14.47,14.64,13.36,13.4,1092500.0],["2021-10-07",13.34,14.23,13.31,14.02,870300.0],["2021-10-08",14.25,14.82,14.2,14.62,555100.0],["2021-10-11",15.05,15.27,14.48,14.5,625200.0],["2021-10-12",14.48,14.8,14.17,14.53,775600.0],["2021-10-13",14.3,15.2,14.15,15.12,947700.0],["2021-10-14",15.38,15.58,14.88,15.02,661900.0],["2021-10-15",15.49,15.65,15.27,15.29,1099000.0],["2021-10-18",15.5,16.36,15.5,15.66,954300.0],["2021-10-19",15.65,15.76,14.76,15.16,772600.0],["2021-10-20",15.0,15.55,14.87,15.54,834000.0],["2021-10-21",15.36,15.47,14.77,14.9,895000.0],["2021-10-22",15.01,15.41,14.93,15.4,861400.0],["2021-10-25",15.59,15.72,15.36,15.55,791600.0],["2021-10-26",15.6,15.92,15.33,15.56,982500.0],["2021-10-27",15.22,15.3,14.3,14.44,933600.0],["2021-10-28",14.02,14.5,13.5,14.07,1316700.0],["2021-10-29",14.25,14.25,13.44,13.6,1394200.0],["2021-11-01",13.83,14.18,13.74,13.84,881100.0],["2021-11-02",13.68,13.92,13.5,13.72,567100.0],["2021-11-03",13.36,14.02,13.25,13.69,1007200.0],["2021-11-04",14.22,14.67,13.43,13.61,645800.0],["2021-11-05",13.96,14.41,13.91,14.05,646400.0],["2021-11-08",14.11,14.65,14.03,14.21,673000.0],["2021-11-09",14.33,14.44,13.77,14.43,634300.0],["2021-11-10",14.23,14.39,13.33,13.35,931800.0],["2021-11-11",13.5,13.69,13.23,13.29,668700.0],["2021-11-12",13.16,13.19,12.79,12.84,495300.0],["2021-11-15",12.76,12.89,12.5,12.79,891800.0],["2021-11-16",12.8,13.06,12.64,12.79,614400.0],["2021-11-17",12.5,12.82,12.08,12.22,724100.0],["2021-11-18",12.25,12.39,11.73,11.89,550100.0],["2021-11-19",11.33,11.47,11.02,11.12,1391400.0],["2021-11-22",11.15,11.79,11.12,11.4,1181100.0],["2021-11-23",11.7,12.27,11.7,12.02,967100.0],["2021-11-24",11.85,12.17,11.75,11.79,888300.0],["2021-11-26",11.0,11.1,10.61,11.06,766400.0],["2021-11-29",11.46,11.58,10.97,11.02,1046400.0],["2021-11-30",10.71,10.78,10.22,10.69,1636400.0],["2021-12-01",11.32,11.42,10.52,10.63,1406700.0],["2021-12-02",10.68,11.4,10.5,11.39,1026700.0],["2021-12-03",11.72,11.83,11.08,11.17,2397900.0],["2021-12-06",11.5,12.1,11.4,11.84,1201100.0],["2021-12-07",12.12,12.54,12.12,12.22,1141400.0],["2021-12-08",12.27,12.56,12.08,12.34,892300.0],["2021-12-09",11.97,12.03,11.78,11.95,1386500.0],["2021-12-10",12.2,12.31,11.81,12.19,811200.0],["2021-12-13",11.96,12.03,11.4,11.49,636000.0],["2021-12-14",11.37,11.76,11.1,11.12,638900.0],["2021-12-15",10.98,11.43,10.54,11.3,749100.0],["2021-12-16",11.44,11.69,11.12,11.18,790700.0],["2021-12-17",11.07,11.25,10.59,10.94,2726500.0],["2021-12-20",10.64,11.03,10.25,10.93,927600.0],["2021-12-21",11.13,11.68,11.09,11.65,582800.0],["2021-12-22",11.51,11.8,11.37,11.71,514500.0],["2021-12-23",11.81,11.98,11.6,11.6,369500.0],["2021-12-27",11.6,11.78,11.31,11.75,474900.0],["2021-12-28",11.72,11.98,11.57,11.64,424000.0],["2021-12-29",11.58,11.6,11.38,11.5,421800.0],["2021-12-30",11.5,11.65,11.28,11.28,439500.0],["2021-12-31",11.25,11.4,11.1,11.31,414700.0],["2022-01-03",11.39,12.18,11.39,12.17,569900.0],["2022-01-04",12.37,12.71,12.32,12.38,843600.0],["2022-01-05",12.5,12.75,11.99,11.99,594900.0],["2022-01-06",12.48,12.67,12.23,12.54,666600.0],["2022-01-07",12.56,13.0,12.56,12.84,552200.0],["2022-01-10",12.75,12.87,12.43,12.8,426600.0],["2022-01-11",13.14,13.66,12.83,13.51,651900.0],["2022-01-12",13.61,13.66,13.26,13.28,586900.0],["2022-01-13",13.33,13.77,13.27,13.36,599500.0],["2022-01-14",13.3,13.84,13.28,13.8,615100.0],["2022-01-18",14.02,14.22,13.37,13.42,632600.0],["2022-01-19",13.57,13.74,12.96,13.12,642300.0],["2022-01-20",12.95,13.48,12.83,12.86,642300.0],["2022-01-21",12.63,12.84,12.26,12.35,771000.0],["2022-01-24",11.8,12.91,11.59,12.85,876300.0],["2022-01-25",12.7,13.92,12.46,13.76,666100.0],["2022-01-26",14.1,14.41,13.52,13.78,939900.0],["2022-01-27",14.02,14.35,13.05,13.34,715400.0],["2022-01-28",13.26,13.69,12.72,13.24,776100.0],["2022-01-31",13.08,13.28,12.75,13.03,523700.0],["2022-02-01",13.35,14.31,13.26,14.3,1108200.0],["2022-02-02",14.3,14.43,13.77,14.06,627900.0],["2022-02-03",14.0,14.05,13.59,13.82,517800.0],["2022-02-04",13.94,14.27,13.78,14.12,540100.0],["2022-02-07",13.92,14.42,13.8,14.09,617700.0],["2022-02-08",13.96,14.09,13.51,13.69,464500.0],["2022-02-09",13.71,14.14,13.7,13.92,387500.0],["2022-02-10",13.66,14.59,13.66,13.93,658600.0],["2022-02-11",14.06,14.74,13.91,14.6,688800.0],["2022-02-14",14.48,14.6,14.08,14.28,799500.0],["2022-02-15",13.81,14.43,13.64,14.36,593700.0],["2022-02-16",14.61,14.95,14.59,14.84,907600.0],["2022-02-17",14.66,14.97,14.33,14.91,922300.0],["2022-02-18",14.55,14.91,14.28,14.53,721800.0],["2022-02-22",14.9,15.05,14.48,14.66,714900.0],["2022-02-23",14.77,15.05,14.57,14.63,807600.0],["2022-02-24",14.86,14.96,14.12,14.77,765000.0],["2022-02-25",14.68,15.1,13.47,14.14,1360700.0],["2022-02-28",13.98,14.72,13.83,14.64,1238100.0],["2022-03-01",14.85,15.2,13.64,14.03,2223600.0],["2022-03-02",14.3,15.08,14.3,14.86,1316700.0],["2022-03-03",14.61,15.1,14.21,15.0,1073600.0],["2022-03-04",15.0,15.28,14.75,15.17,1066100.0],["2022-03-07",15.65,16.87,15.58,16.7,2321400.0],["2022-03-08",17.22,18.2,16.61,17.37,2043300.0],["2022-03-09",16.56,16.85,15.51,16.06,1137600.0],["2022-03-10",16.23,16.97,16.16,16.92,847200.0],["2022-03-11",16.68,17.12,16.17,16.47,1041100.0],["2022-03-14",15.87,16.0,14.92,15.18,902100.0],["2022-03-15",14.31,15.13,14.12,14.7,948000.0],["2022-03-16",14.83,14.96,14.29,14.86,1045600.0],["2022-03-17",15.33,15.84,15.12,15.75,1179300.0],["2022-03-18",15.75,15.82,15.37,15.6,2824800.0],["2022-03-21",16.08,16.64,15.9,16.22,1044300.0],["2022-03-22",16.14,16.51,15.6,15.78,627700.0],["2022-03-23",16.1,16.33,15.58,15.64,702000.0],["2022-03-24",15.7,15.97,15.57,15.63,572600.0],["2022-03-25",15.45,16.26,15.45,16.22,952700.0],["2022-03-28",15.66,15.82,15.27,15.35,1005900.0],["2022-03-29",14.87,15.41,14.47,15.3,1235500.0],["2022-03-30",15.54,15.86,15.23,15.42,740900.0],["2022-03-31",15.03,15.81,15.03,15.16,931000.0],["2022-04-01",15.21,15.74,15.21,15.55,1307100.0],["2022-04-04",15.82,16.18,15.09,15.54,743400.0],["2022-04-05",15.47,15.99,14.83,14.94,793500.0],["2022-04-06",15.1,15.18,14.74,14.81,851700.0],["2022-04-07",14.91,15.08,14.37,14.79,609500.0],["2022-04-08",14.82,15.44,14.82,15.18,541300.0],["2022-04-11",14.88,15.0,14.42,14.47,722700.0],["2022-04-12",14.86,15.46,14.8,14.93,526500.0],["2022-04-13",15.2,15.43,14.74,15.02,644800.0],["2022-04-14",14.96,15.32,14.78,15.11,781200.0],["2022-04-18",15.34,15.87,15.15,15.52,953600.0],["2022-04-19",15.37,15.9,15.27,15.35,601000.0],["2022-04-20",15.45,15.51,14.67,15.06,606600.0],["2022-04-21",15.34,15.4,13.91,14.05,902000.0],["2022-04-22",13.96,14.29,13.46,13.49,754100.0],["2022-04-25",12.82,12.9,12.25,12.81,1019500.0],["2022-04-26",12.81,13.19,12.54,12.61,731200.0],["2022-04-27",12.69,12.95,12.47,12.63,650300.0],["2022-04-28",12.42,12.55,10.84,11.57,1870400.0],["2022-04-29",11.67,11.96,11.22,11.33,1238200.0],["2022-05-02",11.2,11.56,10.97,11.18,1168800.0],["2022-05-03",11.29,11.56,11.18,11.36,987800.0],["2022-05-04",11.69,12.53,11.48,12.44,1032900.0],["2022-05-05",12.6,12.82,11.79,12.3,1160400.0],["2022-05-06",12.4,12.54,11.81,11.97,748500.0],["2022-05-09",11.56,11.73,10.68,10.8,1174300.0],["2022-05-10",10.96,11.18,10.4,10.61,1298600.0],["2022-05-11",10.89,11.47,10.47,10.55,1038100.0],["2022-05-12",10.56,10.56,9.92,10.35,1429300.0],["2022-05-13",10.5,10.85,10.35,10.74,1820000.0],["2022-05-16",10.74,11.1,10.71,10.94,1250800.0],["2022-05-17",11.18,11.46,11.08,11.21,933100.0],["2022-05-18",11.35,11.4,10.6,10.9,1181700.0],["2022-05-19",10.62,11.61,10.41,11.4,1450900.0],["2022-05-20",11.62,11.75,11.08,11.29,772300.0],["2022-05-23",11.46,11.84,11.2,11.77,716300.0],["2022-05-24",11.57,11.83,11.35,11.7,806400.0],["2022-05-25",11.75,12.21,11.7,12.13,851500.0],["2022-05-26",12.3,12.64,12.26,12.47,1273700.0],["2022-05-27",12.33,12.69,12.3,12.57,782500.0],["2022-05-31",12.7,13.33,12.42,12.72,1300800.0],["2022-06-01",12.84,13.18,12.48,12.99,1753900.0],["2022-06-02",12.9,13.12,12.6,12.64,1198800.0],["2022-06-03",12.53,12.75,12.38,12.72,778700.0],["2022-06-06",12.85,13.38,12.57,13.33,1210100.0],["2022-06-07",13.25,13.41,12.77,13.28,1065800.0],["2022-06-08",13.38,13.39,12.91,12.99,1010800.0],["2022-06-09",12.79,12.81,12.36,12.4,705800.0],["2022-06-10",12.13,12.35,11.66,12.01,1474500.0],["2022-06-13",11.61,11.65,10.97,11.17,1157000.0],["2022-06-14",11.42,11.57,10.63,10.89,1639700.0],["2022-06-15",11.02,11.08,10.65,10.91,1517300.0],["2022-06-16",10.42,10.65,10.17,10.33,2018800.0],["2022-06-17",10.3,10.45,9.59,9.79,3922800.0],["2022-06-21",10.11,10.37,9.85,10.19,1800100.0],["2022-06-22",9.69,9.86,9.45,9.45,1101900.0],["2022-06-23",9.38,9.42,8.56,8.83,2389500.0],["2022-06-24",9.14,10.01,9.1,9.9,5360800.0],["2022-06-27",10.06,10.51,9.83,10.51,1368200.0],["2022-06-28",10.82,10.9,10.44,10.75,1224200.0],["2022-06-29",10.93,11.0,10.53,10.68,1349700.0],["2022-06-30",10.33,10.73,10.25,10.68,1222600.0],["2022-07-01",10.64,10.84,10.16,10.77,1397700.0],["2022-07-05",10.44,10.5,9.8,10.21,1664200.0],["2022-07-06",10.0,10.19,9.61,10.16,1353200.0],["2022-07-07",10.52,10.85,10.52,10.67,986700.0],["2022-07-08",10.87,10.87,10.47,10.74,1033400.0],["2022-07-11",10.49,10.68,10.29,10.5,789100.0],["2022-07-12",10.09,10.29,9.77,9.85,1083000.0],["2022-07-13",9.67,10.15,9.63,10.0,800400.0],["2022-07-14",9.62,9.77,9.36,9.51,1019300.0],["2022-07-15",9.74,9.87,9.35,9.57,1265600.0],["2022-07-18",9.87,10.22,9.75,9.84,960200.0],["2022-07-19",9.78,10.27,9.76,10.22,836200.0],["2022-07-20",10.1,10.29,9.93,10.24,777300.0],["2022-07-21",9.85,9.92,9.44,9.79,1095500.0],["2022-07-22",9.86,10.12,9.63,9.81,1082600.0],["2022-07-25",9.91,10.59,9.84,10.58,1129100.0],["2022-07-26",10.75,10.9,10.45,10.48,707000.0],["2022-07-27",10.55,11.39,10.55,11.27,1449100.0],["2022-07-28",10.34,10.35,9.33,10.03,2353600.0],["2022-07-29",10.25,10.89,10.15,10.62,1295600.0],["2022-08-01",10.3,10.34,9.87,10.25,993300.0],["2022-08-02",10.11,10.28,9.79,9.81,1175300.0],["2022-08-03",9.88,9.88,9.12,9.17,1386500.0],["2022-08-04",9.12,9.14,8.62,8.65,1243200.0],["2022-08-05",8.65,9.12,8.59,8.74,908700.0],["2022-08-08",8.72,9.1,8.59,9.05,1056700.0],["2022-08-09",9.2,9.38,8.99,9.14,772800.0],["2022-08-10",9.1,9.26,8.8,9.17,784400.0],["2022-08-11",9.42,9.64,9.27,9.33,836800.0],["2022-08-12",9.31,9.64,9.27,9.64,546300.0],["2022-08-15",9.1,9.24,8.86,9.21,670000.0],["2022-08-16",9.3,9.44,8.87,8.98,711600.0],["2022-08-17",8.94,9.1,8.78,8.97,507900.0],["2022-08-18",9.05,9.41,9.05,9.35,439500.0],["2022-08-19",9.3,9.35,9.02,9.16,433600.0],["2022-08-22",9.03,9.08,8.78,8.96,481100.0],["2022-08-23",9.17,9.66,9.17,9.4,759200.0],["2022-08-24",9.34,9.77,9.34,9.71,974600.0],["2022-08-25",9.8,9.94,9.69,9.86,432400.0],["2022-08-26",9.76,9.78,9.19,9.32,672200.0],["2022-08-29",9.26,9.65,9.26,9.45,461000.0],["2022-08-30",9.22,9.22,8.83,8.95,731000.0],["2022-08-31",8.88,9.03,8.66,8.85,1135300.0],["2022-09-01",8.79,8.96,8.57,8.83,1141700.0],["2022-09-02",9.17,9.41,9.04,9.38,722300.0],["2022-09-06",9.46,9.63,9.09,9.17,876100.0],["2022-09-07",8.89,8.99,8.59,8.98,993100.0],["2022-09-08",9.0,9.1,8.78,8.86,1067700.0],["2022-09-09",9.17,9.97,9.13,9.86,1314100.0],["2022-09-12",9.98,10.02,9.71,9.83,981600.0],["2022-09-13",9.58,9.69,9.03,9.2,1099800.0],["2022-09-14",9.3,9.78,9.3,9.77,1012900.0],["2022-09-15",9.47,9.63,9.33,9.52,1154800.0],["2022-09-16",9.41,9.49,9.06,9.34,3539900.0],["2022-09-19",9.2,9.46,9.04,9.19,806300.0],["2022-09-20",9.06,9.06,8.52,8.65,1371800.0],["2022-09-21",8.85,8.95,8.39,8.39,823100.0],["2022-09-22",8.57,8.69,8.24,8.31,886800.0],["2022-09-23",7.86,7.88,7.43,7.63,1397300.0],["2022-09-26",7.59,7.66,7.25,7.3,1010000.0],["2022-09-27",7.57,7.86,7.52,7.71,973500.0],["2022-09-28",7.75,8.05,7.75,7.88,1206800.0],["2022-09-29",7.9,8.12,7.69,8.1,1717100.0],["2022-09-30",7.97,8.12,7.86,7.96,1224200.0],["2022-10-03",8.42,8.99,8.35,8.99,2500000.0],["2022-10-04",9.1,9.52,8.92,9.44,1387500.0],["2022-10-05",9.28,9.62,9.21,9.59,1124600.0],["2022-10-06",9.2,9.71,9.2,9.58,1039200.0],["2022-10-07",9.48,9.63,9.21,9.33,1131900.0],["2022-10-10",9.32,9.44,8.79,8.9,838000.0],["2022-10-11",8.65,8.91,8.55,8.73,833000.0],["2022-10-12",8.6,8.67,8.36,8.57,1116600.0],["2022-10-13",8.5,9.21,8.49,9.0,2576900.0],["2022-10-14",9.0,9.17,8.67,8.8,1723000.0],["2022-10-17",9.06,9.14,8.9,9.0,1089500.0],["2022-10-18",9.19,9.42,8.93,9.03,953600.0],["2022-10-19",9.15,9.64,9.06,9.64,1946700.0],["2022-10-20",9.71,9.9,9.49,9.62,1068000.0],["2022-10-21",9.75,10.26,9.66,10.15,1286700.0],["2022-10-24",10.13,10.5,10.02,10.47,1111200.0],["2022-10-25",10.4,10.78,10.27,10.68,1458800.0],["2022-10-26",10.87,11.45,10.85,11.23,1566700.0],["2022-10-27",12.22,13.92,12.12,13.08,3672700.0],["2022-10-28",13.12,13.45,13.03,13.3,1522600.0],["2022-10-31",13.22,14.26,13.22,13.99,2071400.0],["2022-11-01",14.17,14.22,13.58,13.6,1657600.0],["2022-11-02",13.55,13.79,12.94,13.0,1630500.0],["2022-11-03",12.99,13.52,12.84,13.41,899100.0],["2022-11-04",13.74,13.96,13.42,13.7,860300.0],["2022-11-07",13.73,14.31,13.73,14.22,973000.0],["2022-11-08",14.32,14.7,14.06,14.66,1027900.0],["2022-11-09",14.32,14.59,13.72,13.83,1044000.0],["2022-11-10",14.4,14.49,13.97,14.14,990900.0],["2022-11-11",14.5,15.06,14.35,14.83,803600.0],["2022-11-14",14.72,14.98,14.27,14.31,1082600.0],["2022-11-15",14.52,14.9,14.19,14.77,738600.0],["2022-11-16",14.65,14.88,14.5,14.82,782500.0],["2022-11-17",14.44,15.29,14.29,15.28,1308500.0],["2022-11-18",15.03,15.13,14.73,15.06,1429100.0],["2022-11-21",14.51,14.85,13.92,14.61,1972300.0],["2022-11-22",14.86,15.09,14.57,14.86,642400.0],["2022-11-23",14.43,14.84,14.33,14.73,949100.0],["2022-11-25",14.68,14.99,14.68,14.85,740800.0],["2022-11-28",14.28,14.71,14.1,14.4,1589100.0],["2022-11-29",14.74,15.07,14.62,14.7,646700.0],["2022-11-30",14.94,15.32,14.56,15.19,1251100.0],["2022-12-01",15.47,15.73,15.16,15.28,838100.0],["2022-12-02",15.03,15.6,15.03,15.45,529300.0],["2022-12-05",15.71,15.8,14.87,14.95,1391900.0],["2022-12-06",14.86,15.06,14.68,14.71,828600.0],["2022-12-07",14.8,14.88,14.27,14.4,1265000.0],["2022-12-08",14.84,14.95,14.12,14.24,852500.0],["2022-12-09",14.14,14.36,13.43,13.43,1301500.0],["2022-12-12",13.45,13.93,13.38,13.8,1163400.0],["2022-12-13",14.2,14.91,14.1,14.83,1207900.0],["2022-12-14",14.85,15.2,14.58,14.86,929200.0],["2022-12-15",14.63,14.9,14.36,14.83,871100.0],["2022-12-16",14.31,14.54,14.01,14.48,5053900.0],["2022-12-19",14.56,14.77,14.45,14.64,985700.0],["2022-12-20",14.65,15.5,14.61,15.3,943200.0],["2022-12-21",15.73,16.25,15.5,16.22,1036600.0],["2022-12-22",16.39,16.46,15.37,15.95,854200.0],["2022-12-23",16.2,16.88,16.06,16.81,945300.0],["2022-12-27",17.03,17.53,16.97,17.41,892100.0],["2022-12-28",17.47,17.47,16.28,16.58,866800.0],["2022-12-29",16.47,17.45,16.37,17.45,728200.0],["2022-12-30",17.15,17.55,17.13,17.49,891300.0],["2023-01-03",17.62,17.79,16.4,16.9,2048400.0],["2023-01-04",16.53,16.93,16.48,16.87,1113500.0],["2023-01-05",16.78,17.38,16.43,17.23,680500.0],["2023-01-06",17.42,17.96,17.23,17.31,942600.0],["2023-01-09",17.7,17.7,16.58,17.16,1915600.0],["2023-01-10",17.05,18.47,16.85,18.19,1385200.0],["2023-01-11",18.21,18.81,17.92,18.42,1976100.0],["2023-01-12",18.55,19.56,18.37,19.13,1736800.0],["2023-01-13",19.16,19.31,18.56,19.08,1215400.0],["2023-01-17",19.27,20.02,19.19,20.01,889100.0],["2023-01-18",20.16,20.21,18.27,18.35,1569700.0],["2023-01-19",18.3,18.72,18.1,18.57,978100.0],["2023-01-20",18.74,18.97,18.29,18.8,917100.0],["2023-01-23",19.18,19.38,18.93,19.08,723600.0],["2023-01-24",19.21,19.27,18.71,19.04,709400.0],["2023-01-25",18.88,20.03,18.63,19.8,1206900.0],["2023-01-26",19.95,20.51,19.44,20.49,1053400.0],["2023-01-27",20.4,21.21,20.31,20.93,1281300.0],["2023-01-30",20.31,20.86,19.71,20.74,860000.0],["2023-01-31",20.83,21.59,20.69,21.35,1501100.0],["2023-02-01",21.04,21.39,20.16,20.96,1402200.0],["2023-02-02",20.93,21.0,19.92,20.14,1414400.0],["2023-02-03",20.2,21.4,20.2,20.7,1263500.0],["2023-02-06",20.58,21.0,20.26,20.69,906200.0],["2023-02-07",20.87,21.39,20.65,21.18,715100.0],["2023-02-08",21.19,21.85,21.14,21.64,610100.0],["2023-02-09",21.53,21.58,20.73,20.79,772000.0],["2023-02-10",21.1,21.42,20.99,21.35,534000.0],["2023-02-13",21.08,21.7,20.69,21.54,812200.0],["2023-02-14",21.17,21.96,21.01,21.33,614300.0],["2023-02-15",20.92,21.2,20.61,21.1,1205200.0],["2023-02-16",20.94,21.42,20.88,21.07,754600.0],["2023-02-17",20.64,20.9,19.67,19.95,1101000.0],["2023-02-21",19.9,20.36,19.58,19.64,1124200.0],["2023-02-22",19.5,19.71,18.28,18.51,1518200.0],["2023-02-23",18.96,19.37,18.77,19.14,1282100.0],["2023-02-24",18.79,19.82,18.05,19.79,1984400.0],["2023-02-27",19.98,21.57,19.94,21.49,1596500.0],["2023-02-28",21.75,21.91,20.74,20.89,1520100.0],["2023-03-01",20.84,21.44,20.72,21.34,750700.0],["2023-03-02",21.53,21.92,21.31,21.78,1037000.0],["2023-03-03",21.45,22.26,21.32,22.11,701100.0],["2023-03-06",22.03,22.1,21.35,21.7,1277100.0],["2023-03-07",21.55,21.7,21.0,21.26,923000.0],["2023-03-08",21.16,21.33,20.63,21.02,748800.0],["2023-03-09",21.29,21.44,19.43,19.49,1240600.0],["2023-03-10",19.45,19.74,18.88,19.04,983200.0],["2023-03-13",18.1,18.72,17.7,17.84,1224800.0],["2023-03-14",18.25,18.77,17.61,18.09,977500.0],["2023-03-15",17.01,17.46,16.41,16.87,1462400.0],["2023-03-16",16.27,17.38,16.14,17.16,970300.0],["2023-03-17",16.87,16.91,16.35,16.55,2918900.0],["2023-03-20",16.78,17.3,16.78,17.07,1289000.0],["2023-03-21",17.88,18.18,17.6,17.79,1045200.0],["2023-03-22",17.79,17.79,16.94,16.94,1093500.0],["2023-03-23",17.18,17.36,16.2,16.43,1198800.0],["2023-03-24",15.95,16.38,15.75,16.19,870500.0],["2023-03-27",16.63,17.18,16.27,17.02,767000.0],["2023-03-28",16.73,17.65,16.73,17.48,698000.0],["2023-03-29",17.82,17.82,17.25,17.54,485400.0],["2023-03-30",17.71,17.77,17.35,17.45,734900.0],["2023-03-31",17.65,17.77,17.43,17.63,974800.0],["2023-04-03",18.66,19.0,18.11,18.31,1121600.0],["2023-04-04",18.3,18.3,17.15,17.45,895100.0],["2023-04-05",17.5,17.62,17.06,17.45,607900.0],["2023-04-06",17.46,17.47,17.14,17.19,462800.0],["2023-04-10",17.21,17.91,17.21,17.59,612400.0],["2023-04-11",17.63,18.06,17.36,17.77,593400.0],["2023-04-12",17.96,18.33,17.84,18.18,802300.0],["2023-04-13",18.11,18.31,18.04,18.05,628600.0],["2023-04-14",18.24,18.32,17.88,18.14,708900.0],["2023-04-17",18.16,18.21,17.95,18.19,418300.0],["2023-04-18",18.15,18.26,17.95,18.19,681700.0],["2023-04-19",17.93,18.13,17.47,17.85,523000.0],["2023-04-20",17.5,17.74,17.31,17.57,800700.0],["2023-04-21",17.64,17.64,17.04,17.04,725800.0],["2023-04-24",17.01,17.85,16.89,17.77,610400.0],["2023-04-25",17.44,17.56,17.04,17.06,764100.0],["2023-04-26",16.82,17.48,16.73,16.81,944600.0],["2023-04-27",16.83,17.4,16.71,17.22,1056400.0],["2023-04-28",17.07,17.88,16.84,17.73,680900.0],["2023-05-01",17.35,17.61,16.98,17.19,857100.0],["2023-05-02",16.91,16.92,16.2,16.34,1167600.0],["2023-05-03",16.07,16.84,16.01,16.39,701400.0],["2023-05-04",16.27,16.63,16.1,16.52,594100.0],["2023-05-05",17.2,17.58,16.91,17.04,676100.0],["2023-05-08",17.46,17.51,16.87,16.94,534200.0],["2023-05-09",16.73,17.13,16.65,16.94,341400.0],["2023-05-10",17.18,17.18,16.65,16.98,689900.0],["2023-05-11",16.62,16.87,15.99,16.17,579500.0],["2023-05-12",16.27,16.55,16.07,16.2,467000.0],["2023-05-15",16.33,16.81,16.31,16.46,446100.0],["2023-05-16",16.29,16.39,15.97,16.22,551300.0],["2023-05-17",16.31,16.56,16.07,16.4,567900.0],["2023-05-18",16.13,16.26,15.72,16.25,537400.0],["2023-05-19",16.49,16.58,16.08,16.28,410700.0],["2023-05-22",16.32,16.74,16.21,16.51,467400.0],["2023-05-23",16.53,16.9,16.35,16.67,851800.0],["2023-05-24",16.67,16.98,16.36,16.89,639500.0],["2023-05-25",16.48,16.48,15.88,16.1,589300.0],["2023-05-26",16.24,16.38,16.01,16.31,419600.0],["2023-05-30",15.95,16.1,15.71,15.81,453000.0],["2023-05-31",15.44,15.72,14.99,15.31,1048100.0],["2023-06-01",15.36,16.2,15.31,16.17,567500.0],["2023-06-02",16.59,17.53,16.53,17.31,823000.0],["2023-06-05",17.58,17.67,16.68,17.01,606000.0],["2023-06-06",16.72,17.64,16.61,17.31,614300.0],["2023-06-07",17.42,18.07,17.41,17.93,901700.0],["2023-06-08",17.86,18.55,17.85,18.15,729900.0],["2023-06-09",18.11,18.29,17.71,17.81,459800.0],["2023-06-12",17.44,17.63,17.14,17.55,886700.0],["2023-06-13",17.91,18.59,17.66,17.67,735300.0],["2023-06-14",17.88,17.93,17.22,17.42,528800.0],["2023-06-15",17.47,17.85,17.46,17.8,506400.0],["2023-06-16",17.98,18.02,17.28,17.97,1895200.0],["2023-06-20",17.75,17.82,17.17,17.7,806100.0],["2023-06-21",17.52,18.48,17.52,18.11,791200.0],["2023-06-22",17.82,17.91,17.33,17.4,551000.0],["2023-06-23",16.95,17.24,16.8,17.13,1252800.0],["2023-06-26",17.12,18.02,17.07,17.81,620600.0],["2023-06-27",17.72,18.17,17.69,17.89,477200.0],["2023-06-28",17.85,17.93,17.57,17.9,380900.0],["2023-06-29",18.1,18.45,18.03,18.2,423800.0],["2023-06-30",18.42,18.75,18.12,18.7,1012700.0],["2023-07-03",18.82,19.29,18.72,19.28,511900.0],["2023-07-05",19.32,19.83,19.15,19.21,1032900.0],["2023-07-06",18.93,19.2,18.56,19.03,761300.0],["2023-07-07",18.93,21.72,18.93,21.53,1913400.0],["2023-07-10",21.56,22.84,21.52,21.99,2180500.0],["2023-07-11",22.1,22.55,21.8,22.44,1360700.0],["2023-07-12",22.75,22.9,21.97,22.28,1352600.0],["2023-07-13",22.33,22.69,21.97,22.33,930000.0],["2023-07-14",22.3,22.32,21.85,22.05,642700.0],["2023-07-17",22.09,22.53,21.86,22.28,721700.0],["2023-07-18",22.02,23.56,22.01,23.18,1086300.0],["2023-07-19",23.0,23.56,22.85,23.16,861000.0],["2023-07-20",23.29,23.55,22.8,23.31,713800.0],["2023-07-21",23.35,23.45,22.87,23.12,776900.0],["2023-07-24",23.29,23.75,23.07,23.56,671800.0],["2023-07-25",23.52,23.81,23.34,23.66,645500.0],["2023-07-26",23.29,23.75,23.11,23.64,1099900.0],["2023-07-27",21.08,22.49,20.57,21.08,2687900.0],["2023-07-28",21.34,22.23,21.27,22.21,933400.0],["2023-07-31",22.49,22.81,22.2,22.45,885900.0],["2023-08-01",22.16,22.34,21.41,21.85,1147700.0],["2023-08-02",21.49,21.72,20.99,21.5,765600.0],["2023-08-03",21.45,21.73,21.28,21.44,761300.0],["2023-08-04",21.47,21.88,21.19,21.42,762800.0],["2023-08-07",21.34,21.46,20.5,20.85,804400.0],["2023-08-08",20.47,21.13,20.2,21.12,801600.0],["2023-08-09",21.34,21.94,21.05,21.1,950200.0],["2023-08-10",21.01,22.17,20.89,21.3,1584300.0],["2023-08-11",21.73,22.21,21.53,21.97,759000.0],["2023-08-14",21.84,21.87,21.19,21.52,923100.0],["2023-08-15",21.3,21.38,20.98,21.28,427400.0],["2023-08-16",21.43,21.66,21.29,21.35,734000.0],["2023-08-17",21.7,21.98,20.78,21.06,963000.0],["2023-08-18",20.74,21.58,20.74,21.44,521900.0],["2023-08-21",21.53,21.77,21.09,21.32,624400.0],["2023-08-22",21.39,21.48,21.08,21.37,602000.0],["2023-08-23",21.04,22.06,20.79,22.05,652900.0],["2023-08-24",21.89,22.53,21.68,21.8,1000300.0],["2023-08-25",21.97,22.0,21.27,21.47,778500.0],["2023-08-28",21.59,22.33,21.45,21.7,721600.0],["2023-08-29",21.68,22.3,21.46,22.21,535000.0],["2023-08-30",22.38,23.5,22.36,23.03,1272500.0],["2023-08-31",23.06,23.07,22.42,22.79,1047800.0],["2023-09-01",23.23,24.75,23.18,24.03,1350600.0],["2023-09-05",23.96,24.54,23.77,24.18,1092200.0],["2023-09-06",24.18,24.76,23.98,24.63,1052500.0],["2023-09-07",24.5,25.6,24.5,24.87,1520200.0],["2023-09-08",24.72,25.07,24.26,24.84,1243900.0],["2023-09-11",25.13,25.26,24.4,24.88,918300.0],["2023-09-12",25.12,26.13,25.01,26.02,1230600.0],["2023-09-13",26.1,26.35,24.81,24.99,1220500.0],["2023-09-14",25.43,25.43,24.86,25.09,855600.0],["2023-09-15",24.78,25.29,24.34,24.72,3092800.0],["2023-09-18",25.0,25.27,24.58,24.62,500200.0],["2023-09-19",25.11,25.17,23.74,23.83,820600.0],["2023-09-20",23.8,24.54,23.8,24.02,873900.0],["2023-09-21",24.04,24.19,23.23,23.73,883400.0],["2023-09-22",23.97,24.58,23.97,24.22,836600.0],["2023-09-25",24.73,25.75,24.65,25.64,1452100.0],["2023-09-26",25.38,26.15,25.21,26.03,2031900.0],["2023-09-27",26.26,27.46,26.19,27.19,1776100.0],["2023-09-28",26.92,27.09,26.36,26.9,1403700.0],["2023-09-29",26.9,27.03,25.6,25.72,1385400.0],["2023-10-02",25.67,25.82,24.45,24.64,1374600.0],["2023-10-03",24.57,25.03,24.54,24.96,953900.0],["2023-10-04",24.47,24.6,23.56,23.77,1105800.0],["2023-10-05",23.73,24.3,23.25,23.28,1052000.0],["2023-10-06",23.27,23.85,23.05,23.41,915500.0],["2023-10-09",24.12,24.77,24.12,24.48,1025400.0],["2023-10-10",24.5,25.3,24.33,24.92,920100.0],["2023-10-11",24.57,25.04,24.46,25.04,960300.0],["2023-10-12",25.48,25.51,24.92,25.01,861300.0],["2023-10-13",25.57,25.74,25.06,25.06,813400.0],["2023-10-16",25.29,25.84,25.02,25.6,904000.0],["2023-10-17",25.43,26.24,25.25,26.02,1031600.0],["2023-10-18",26.14,26.29,25.62,25.76,803800.0],["2023-10-19",25.45,25.96,25.08,25.64,847400.0],["2023-10-20",25.46,25.5,24.69,24.92,880000.0],["2023-10-23",24.81,25.2,24.52,24.73,727400.0],["2023-10-24",24.88,25.17,24.58,24.83,864000.0],["2023-10-25",24.75,24.95,24.12,24.13,1208600.0],["2023-10-26",23.06,23.42,21.54,22.12,3080800.0],["2023-10-27",22.12,23.55,22.12,23.17,1476900.0],["2023-10-30",23.45,23.82,22.25,22.56,1181800.0],["2023-10-31",22.58,22.59,21.63,21.99,1736500.0],["2023-11-01",22.2,22.46,21.78,22.14,825700.0],["2023-11-02",22.43,23.4,22.41,22.96,991600.0],["2023-11-03",23.08,23.22,22.53,22.79,946100.0],["2023-11-06",23.08,23.09,22.26,22.28,679800.0],["2023-11-07",21.71,21.88,20.67,20.73,1615500.0],["2023-11-08",20.51,21.08,20.45,21.02,928600.0],["2023-11-09",21.27,21.57,20.95,21.21,924600.0],["2023-11-10",21.48,21.77,21.19,21.55,703800.0],["2023-11-13",21.56,21.72,21.32,21.57,471100.0],["2023-11-14",22.0,22.22,21.72,22.17,736200.0],["2023-11-15",21.93,22.36,21.5,21.53,643000.0],["2023-11-16",21.18,21.48,20.03,20.36,1096900.0],["2023-11-17",20.71,21.06,20.55,20.91,743900.0],["2023-11-20",21.11,21.27,20.94,21.02,539100.0],["2023-11-21",20.72,21.03,20.6,20.8,703600.0],["2023-11-22",20.26,20.72,20.01,20.66,375600.0],["2023-11-24",20.74,21.19,20.7,20.94,311400.0],["2023-11-27",20.89,20.93,20.59,20.83,959300.0],["2023-11-28",20.97,21.06,20.59,20.87,633500.0],["2023-11-29",21.17,21.31,20.72,20.78,702700.0],["2023-11-30",21.09,21.73,20.56,20.66,1186700.0],["2023-12-01",20.59,21.29,20.48,20.65,936500.0],["2023-12-04",20.46,20.7,20.27,20.69,1007900.0],["2023-12-05",20.68,20.68,20.25,20.37,546000.0],["2023-12-06",20.26,20.53,19.15,19.18,814400.0],["2023-12-07",19.35,19.47,18.84,19.12,765000.0],["2023-12-08",19.37,19.54,19.15,19.37,641900.0],["2023-12-11",19.46,19.8,19.37,19.5,764600.0],["2023-12-12",19.09,19.22,18.67,18.97,870500.0],["2023-12-13",19.17,19.68,18.82,19.64,590400.0],["2023-12-14",20.15,20.56,20.11,20.44,641600.0],["2023-12-15",20.61,20.61,20.1,20.45,1972600.0],["2023-12-18",20.92,21.29,20.65,20.69,574000.0],["2023-12-19",20.88,21.21,20.66,21.18,631500.0],["2023-12-20",21.17,21.73,21.05,21.22,1080400.0],["2023-12-21",21.2,21.73,21.14,21.72,902100.0],["2023-12-22",21.97,21.98,21.44,21.6,626900.0],["2023-12-26",21.99,22.37,21.83,22.27,490900.0],["2023-12-27",22.23,22.41,22.15,22.32,430000.0],["2023-12-28",22.17,22.26,21.59,21.62,530400.0],["2023-12-29",21.66,21.66,21.17,21.28,726700.0],["2024-01-02",21.41,21.59,20.59,20.65,578000.0],["2024-01-03",20.7,21.06,20.49,20.62,1019400.0],["2024-01-04",20.72,20.79,20.14,20.21,588700.0],["2024-01-05",20.32,20.79,20.32,20.76,669500.0],["2024-01-08",20.23,20.41,19.67,20.41,705000.0],["2024-01-09",20.27,20.27,19.42,19.5,677800.0],["2024-01-10",19.41,19.47,18.99,19.11,648800.0],["2024-01-11",19.2,19.26,18.95,19.17,709600.0],["2024-01-12",19.77,19.77,19.17,19.7,677300.0],["2024-01-16",19.46,19.59,19.22,19.33,683000.0],["2024-01-17",19.02,19.71,18.95,19.44,715500.0],["2024-01-18",19.54,20.08,19.51,20.03,625800.0],["2024-01-19",20.21,20.26,19.78,20.21,825400.0],["2024-01-22",20.26,20.76,20.22,20.59,813900.0],["2024-01-23",20.68,20.93,20.51,20.68,713400.0],["2024-01-24",20.97,21.06,20.46,20.86,1161400.0],["2024-01-25",21.21,21.3,20.66,21.25,820400.0],["2024-01-26",21.36,21.62,21.06,21.51,429200.0],["2024-01-29",21.39,21.59,21.21,21.59,410900.0],["2024-01-30",20.83,21.38,20.23,21.35,1080300.0],["2024-01-31",21.46,21.46,20.7,20.78,1021000.0],["2024-02-01",20.86,20.97,20.49,20.87,1269100.0],["2024-02-02",20.67,20.77,20.16,20.16,941800.0],["2024-02-05",19.96,20.44,19.76,20.22,708400.0],["2024-02-06",20.32,20.5,20.18,20.25,503800.0],["2024-02-07",20.33,20.45,19.77,20.03,628400.0],["2024-02-08",20.08,20.59,19.87,20.49,576500.0],["2024-02-09",20.48,20.7,20.3,20.63,569000.0],["2024-02-12",20.82,21.31,20.82,21.19,590800.0],["2024-02-13",20.88,21.14,20.4,20.7,694900.0],["2024-02-14",20.98,21.14,20.65,20.77,557000.0],["2024-02-15",20.82,21.87,20.81,21.79,706200.0],["2024-02-16",21.76,22.26,21.35,22.05,812800.0],["2024-02-20",21.88,22.23,21.41,21.68,801600.0],["2024-02-21",21.81,22.22,21.65,21.92,469900.0],["2024-02-22",21.8,22.6,21.8,22.53,928100.0],["2024-02-23",20.62,22.92,20.25,21.97,1712600.0],["2024-02-26",21.72,22.16,21.32,21.91,947400.0],["2024-02-27",22.06,22.23,21.25,21.38,920100.0],["2024-02-28",21.21,21.4,20.6,20.77,725500.0],["2024-02-29",20.55,21.0,19.68,19.76,1747200.0],["2024-03-01",20.1,21.03,20.1,20.64,838600.0],["2024-03-04",20.63,20.89,20.21,20.37,887500.0],["2024-03-05",20.2,20.43,19.99,20.13,648500.0],["2024-03-06",20.46,20.59,19.88,20.06,600600.0],["2024-03-07",20.13,20.7,20.13,20.42,574300.0],["2024-03-08",20.48,20.7,20.16,20.57,587100.0],["2024-03-11",20.43,20.6,19.93,20.52,634300.0],["2024-03-12",20.63,20.64,20.25,20.45,445500.0],["2024-03-13",20.59,21.18,20.57,20.91,720900.0],["2024-03-14",20.88,21.5,20.71,21.18,904000.0],["2024-03-15",21.19,21.84,21.19,21.79,2017700.0],["2024-03-18",21.79,22.16,21.57,21.79,683700.0],["2024-03-19",21.77,22.35,21.77,22.29,776200.0],["2024-03-20",22.08,22.22,21.79,22.07,991000.0],["2024-03-21",22.13,22.68,22.13,22.57,947700.0],["2024-03-22",22.66,22.82,22.48,22.65,536400.0],["2024-03-25",22.73,23.5,22.73,23.32,720200.0],["2024-03-26",23.42,23.58,22.8,22.84,730800.0],["2024-03-27",22.96,23.47,22.91,23.33,686500.0],["2024-03-28",23.47,23.7,23.29,23.4,718900.0],["2024-04-01",23.43,23.51,23.06,23.45,460600.0],["2024-04-02",23.9,24.8,23.75,24.79,1259900.0],["2024-04-03",24.99,25.55,24.86,25.51,1354400.0],["2024-04-04",25.55,25.66,24.89,24.99,897600.0],["2024-04-05",25.08,25.54,24.82,25.2,1267900.0],["2024-04-08",25.34,25.5,24.81,25.06,967300.0],["2024-04-09",25.0,25.23,24.47,24.52,933500.0],["2024-04-10",24.32,24.69,24.05,24.42,1464000.0],["2024-04-11",24.49,24.53,24.04,24.51,586000.0],["2024-04-12",24.68,24.87,23.76,23.97,960400.0],["2024-04-15",24.06,24.21,23.29,23.44,669600.0],["2024-04-16",23.28,23.28,22.68,22.97,594000.0],["2024-04-17",22.95,23.27,22.51,22.53,712900.0],["2024-04-18",22.67,23.03,22.27,22.28,698400.0],["2024-04-19",22.1,22.74,21.89,22.6,895400.0],["2024-04-22",22.47,22.97,22.02,22.63,778600.0],["2024-04-23",22.52,23.36,22.48,23.21,999400.0],["2024-04-24",23.11,23.33,22.68,23.05,1044600.0],["2024-04-25",23.91,24.6,22.02,24.55,1719700.0],["2024-04-26",24.43,24.94,24.19,24.9,1100600.0],["2024-04-29",24.94,25.11,24.22,24.36,1006700.0],["2024-04-30",24.13,24.18,22.86,22.91,1240400.0],["2024-05-01",22.92,23.09,22.17,22.22,873300.0],["2024-05-02",22.38,22.71,22.2,22.52,794200.0],["2024-05-03",22.86,23.41,22.58,22.89,972200.0],["2024-05-06",23.2,23.76,23.2,23.51,520900.0],["2024-05-07",23.56,24.1,23.38,23.39,685800.0],["2024-05-08",23.16,23.67,22.86,23.37,587900.0],["2024-05-09",23.48,23.86,23.31,23.75,690900.0],["2024-05-10",23.84,24.13,23.07,23.26,816100.0],["2024-05-13",23.49,23.6,23.08,23.3,571000.0],["2024-05-14",22.54,23.66,22.41,23.49,1000600.0],["2024-05-15",23.56,23.62,22.94,23.49,473000.0],["2024-05-16",23.4,23.86,23.32,23.53,603400.0],["2024-05-17",23.65,23.79,23.44,23.72,436900.0],["2024-05-20",23.8,24.24,23.68,24.03,895300.0],["2024-05-21",24.01,24.92,24.0,24.28,1162900.0],["2024-05-22",24.17,24.18,23.07,23.18,1215600.0],["2024-05-23",23.38,23.62,22.57,22.76,789600.0],["2024-05-24",23.04,23.37,23.0,23.26,551900.0],["2024-05-28",23.51,23.85,23.23,23.84,663200.0],["2024-05-29",23.61,23.7,23.37,23.38,470700.0],["2024-05-30",23.32,23.84,23.32,23.67,468900.0],["2024-05-31",23.81,24.08,23.37,23.68,2867300.0],["2024-06-03",23.78,23.78,21.55,21.75,1501200.0],["2024-06-04",21.48,21.68,20.92,21.14,1174100.0],["2024-06-05",21.3,21.48,21.07,21.14,446800.0],["2024-06-06",21.08,21.33,20.97,21.06,767900.0],["2024-06-07",20.92,21.15,20.75,20.86,536000.0],["2024-06-10",21.27,21.83,21.18,21.57,727300.0],["2024-06-11",21.22,21.56,20.98,21.46,638200.0],["2024-06-12",22.0,22.3,21.81,22.06,682400.0],["2024-06-13",21.84,21.9,21.01,21.64,866000.0],["2024-06-14",21.55,21.55,20.82,21.13,685500.0],["2024-06-17",21.02,21.45,20.88,21.38,525800.0],["2024-06-18",21.38,22.07,21.38,21.72,798200.0],["2024-06-20",21.84,22.08,21.6,21.72,653300.0],["2024-06-21",21.72,22.05,21.53,22.02,1904100.0],["2024-06-24",22.18,22.89,22.16,22.64,616200.0],["2024-06-25",22.32,22.94,22.31,22.81,493400.0],["2024-06-26",22.74,22.88,22.48,22.67,637700.0],["2024-06-27",22.88,23.1,22.76,22.99,496200.0],["2024-06-28",23.25,23.79,23.16,23.66,2082500.0],["2024-07-01",23.77,23.84,23.17,23.52,851900.0],["2024-07-02",23.74,23.97,23.55,23.78,673000.0],["2024-07-03",24.0,24.2,23.81,24.03,329400.0],["2024-07-05",24.2,24.36,23.74,23.83,634100.0],["2024-07-08",23.73,24.39,23.6,24.3,781700.0],["2024-07-09",24.08,24.23,23.92,24.0,558400.0],["2024-07-10",24.03,24.28,23.76,24.16,493600.0],["2024-07-11",24.51,25.21,24.19,25.14,579900.0],["2024-07-12",25.52,25.59,25.03,25.08,844500.0],["2024-07-15",25.44,26.46,25.26,26.18,1071800.0],["2024-07-16",26.03,26.85,25.88,26.67,964800.0],["2024-07-17",26.68,27.3,26.34,26.37,993900.0],["2024-07-18",26.33,26.85,26.21,26.29,880300.0],["2024-07-19",26.09,26.57,25.68,25.88,816800.0],["2024-07-22",25.79,26.26,25.63,26.15,558100.0],["2024-07-23",26.06,26.44,25.99,26.21,1010100.0],["2024-07-24",26.2,26.25,25.38,25.45,1267300.0],["2024-07-25",25.75,29.17,25.75,28.95,2597500.0],["2024-07-26",29.2,30.41,28.82,29.75,1688800.0],["2024-07-29",29.69,29.98,28.79,29.06,1007400.0],["2024-07-30",29.01,29.41,28.88,29.14,865700.0],["2024-07-31",29.67,30.45,29.19,30.02,971400.0],["2024-08-01",29.91,30.28,28.37,28.98,842900.0],["2024-08-02",27.89,28.01,26.08,26.43,976700.0],["2024-08-05",25.11,25.32,24.39,25.2,957000.0],["2024-08-06",25.24,25.45,24.88,25.05,823600.0],["2024-08-07",25.64,25.8,24.95,25.02,974600.0],["2024-08-08",25.23,26.2,25.22,26.16,806400.0],["2024-08-09",26.19,26.45,25.94,26.36,618700.0],["2024-08-12",26.45,27.01,26.25,26.77,585200.0],["2024-08-13",26.66,26.66,25.71,26.5,778900.0],["2024-08-14",26.71,26.76,26.1,26.45,675100.0],["2024-08-15",27.0,27.43,26.75,27.05,996700.0],["2024-08-16",26.88,27.23,26.63,27.11,452600.0],["2024-08-19",27.13,27.46,27.0,27.13,537500.0],["2024-08-20",27.0,27.02,25.98,26.03,477900.0],["2024-08-21",26.37,26.44,25.93,26.02,555700.0],["2024-08-22",26.12,26.28,25.64,25.73,445800.0],["2024-08-23",26.09,26.93,25.92,26.85,734500.0],["2024-08-26",27.35,27.53,26.95,27.31,637300.0],["2024-08-27",27.05,27.23,26.89,27.06,462000.0],["2024-08-28",26.7,27.12,26.4,27.05,396900.0],["2024-08-29",27.37,27.5,27.02,27.29,470900.0],["2024-08-30",27.1,27.1,26.63,26.99,469900.0],["2024-09-03",26.39,26.41,24.93,25.05,859600.0],["2024-09-04",24.98,25.37,24.58,24.76,729800.0],["2024-09-05",25.01,25.04,24.51,24.79,530300.0],["2024-09-06",24.82,25.13,23.55,23.6,734700.0],["2024-09-09",23.64,23.83,23.41,23.44,873300.0],["2024-09-10",23.42,23.42,22.29,22.41,681100.0],["2024-09-11",22.41,22.69,21.75,22.48,598400.0],["2024-09-12",22.59,23.53,22.43,22.85,657400.0],["2024-09-13",23.3,23.82,22.9,23.2,1132400.0],["2024-09-16",23.58,24.08,23.43,23.95,962500.0],["2024-09-17",24.1,25.51,24.1,25.5,1208500.0],["2024-09-18",25.37,25.76,24.83,25.01,736700.0],["2024-09-19",26.14,26.14,25.19,25.86,591200.0],["2024-09-20",25.84,26.37,25.62,26.02,2053800.0],["2024-09-23",26.06,26.62,25.72,26.35,525200.0],["2024-09-24",27.0,27.04,26.09,26.1,708500.0],["2024-09-25",25.94,25.94,24.9,25.06,694800.0],["2024-09-26",24.55,24.76,23.85,24.04,1088200.0],["2024-09-27",24.4,24.92,24.29,24.78,866500.0],["2024-09-30",24.52,25.02,24.33,24.87,972800.0],["2024-10-01",24.63,25.48,24.6,25.42,753200.0],["2024-10-02",25.73,26.13,25.18,25.64,625100.0],["2024-10-03",25.62,26.33,25.31,26.18,690900.0],["2024-10-04",26.7,26.88,26.19,26.54,501100.0],["2024-10-07",26.54,26.67,26.08,26.37,501400.0],["2024-10-08",26.11,26.11,25.33,25.64,669100.0],["2024-10-09",25.29,25.73,25.16,25.55,661000.0],["2024-10-10",25.55,25.82,25.12,25.8,692500.0],["2024-10-11",25.74,26.24,25.73,26.18,545800.0],["2024-10-14",25.83,25.91,25.49,25.74,400600.0],["2024-10-15",24.75,25.14,24.53,24.75,623600.0],["2024-10-16",25.1,25.24,24.92,25.0,585500.0],["2024-10-17",24.74,25.1,24.44,25.04,827600.0],["2024-10-18",24.95,24.97,23.95,24.09,731800.0],["2024-10-21",24.44,24.44,23.96,24.18,738700.0],["2024-10-22",24.34,24.34,23.72,23.87,627000.0],["2024-10-23",23.66,23.86,22.98,23.23,892200.0],["2024-10-24",23.02,24.73,23.0,24.63,1707400.0],["2024-10-25",24.96,25.63,24.73,25.43,1305400.0],["2024-10-28",24.69,25.11,24.35,24.9,826600.0],["2024-10-29",25.03,25.03,24.32,24.75,769000.0],["2024-10-30",24.88,25.36,24.66,24.74,706100.0],["2024-10-31",24.61,24.81,24.37,24.4,831100.0],["2024-11-01",24.64,25.04,24.36,24.44,767000.0],["2024-11-04",24.56,25.76,24.54,25.45,814800.0],["2024-11-05",25.63,26.03,25.43,25.75,938700.0],["2024-11-06",27.6,29.22,26.81,29.0,1317700.0],["2024-11-07",28.84,28.84,27.97,28.22,734400.0],["2024-11-08",27.98,28.4,27.57,27.9,650300.0],["2024-11-11",27.91,29.02,27.91,28.6,745900.0],["2024-11-12",28.62,29.22,28.07,28.3,712500.0],["2024-11-13",28.43,28.51,27.79,27.83,471600.0],["2024-11-14",28.1,28.19,27.26,27.55,780000.0],["2024-11-15",27.72,27.79,26.58,26.81,783600.0],["2024-11-18",27.4,27.97,27.14,27.46,1000700.0],["2024-11-19",27.05,27.71,27.05,27.47,430000.0],["2024-11-20",27.45,27.98,27.26,27.97,495800.0],["2024-11-21",28.15,29.15,28.15,28.81,508000.0],["2024-11-22",28.88,30.09,28.83,30.03,770100.0],["2024-11-25",30.38,30.65,29.71,29.8,1386100.0],["2024-11-26",29.78,30.0,29.15,29.29,677200.0],["2024-11-27",29.46,30.24,29.42,29.79,633100.0],["2024-11-29",30.14,30.31,29.8,29.98,439900.0],["2024-12-02",30.02,30.79,29.71,30.58,767700.0],["2024-12-03",30.83,30.98,30.14,30.42,675900.0],["2024-12-04",30.43,30.43,28.42,28.73,896800.0],["2024-12-05",28.78,28.85,28.03,28.36,889600.0],["2024-12-06",28.41,28.41,26.99,27.09,863400.0],["2024-12-09",27.57,27.82,26.92,26.94,781900.0],["2024-12-10",27.0,27.66,26.66,26.77,796900.0],["2024-12-11",27.14,27.73,26.76,27.2,685400.0],["2024-12-12",27.04,27.16,26.0,26.12,737400.0],["2024-12-13",26.11,26.22,25.82,25.87,778200.0],["2024-12-16",25.5,26.05,25.15,25.38,854300.0],["2024-12-17",24.99,25.34,24.65,25.29,914700.0],["2024-12-18",25.51,25.8,24.48,24.63,1315800.0],["2024-12-19",25.19,25.28,24.19,24.24,685700.0],["2024-12-20",23.86,24.93,23.76,24.55,2292900.0],["2024-12-23",24.53,24.82,24.4,24.79,551400.0],["2024-12-24",24.92,25.11,24.49,25.04,218500.0],["2024-12-26",25.08,25.49,24.52,25.31,622500.0],["2024-12-27",25.17,25.52,24.98,25.2,630100.0],["2024-12-30",25.19,25.89,24.82,25.69,806900.0],["2024-12-31",25.79,26.27,25.72,26.08,545000.0],["2025-01-02",26.6,27.24,26.53,27.15,696600.0],["2025-01-03",27.45,27.57,26.77,27.42,634400.0],["2025-01-06",27.59,28.31,27.25,27.4,624500.0],["2025-01-07",27.54,27.94,27.05,27.93,601800.0],["2025-01-08",27.47,27.55,26.91,27.1,567000.0],["2025-01-10",27.23,27.77,26.24,26.4,952900.0],["2025-01-13",25.94,26.64,25.81,26.0,1180800.0],["2025-01-14",25.8,26.33,25.39,26.31,1408100.0],["2025-01-15",26.64,27.23,26.45,27.11,545400.0],["2025-01-16",26.91,27.21,25.99,26.18,689200.0],["2025-01-17",26.55,26.98,26.4,26.68,544400.0],["2025-01-21",26.92,27.18,26.18,27.1,754600.0],["2025-01-22",26.86,27.04,26.31,26.36,1037200.0],["2025-01-23",26.51,26.74,26.28,26.43,614300.0],["2025-01-24",26.42,26.79,26.22,26.45,610100.0],["2025-01-27",26.25,26.55,25.56,25.63,485600.0],["2025-01-28",25.76,25.89,25.13,25.48,536200.0],["2025-01-29",25.44,25.67,25.13,25.27,385700.0],["2025-01-30",25.48,25.53,25.04,25.37,564500.0],["2025-01-31",25.47,25.47,24.48,24.85,668900.0],["2025-02-03",24.66,25.02,24.0,24.73,577000.0],["2025-02-04",24.59,25.55,24.59,25.41,618400.0],["2025-02-05",25.67,25.75,25.15,25.34,690700.0],["2025-02-06",25.62,25.62,24.33,24.66,788900.0],["2025-02-07",24.67,25.07,24.62,24.7,502900.0],["2025-02-10",24.97,25.77,24.93,25.39,598800.0],["2025-02-11",25.48,25.99,25.38,25.7,419900.0],["2025-02-12",25.24,25.36,24.89,24.91,739700.0],["2025-02-13",25.04,25.37,24.69,25.33,523400.0],["2025-02-14",25.54,25.79,25.29,25.48,455900.0],["2025-02-18",25.7,26.11,25.5,25.69,976700.0],["2025-02-19",25.38,25.68,25.04,25.18,1083500.0],["2025-02-20",24.46,25.59,23.85,24.15,1298000.0],["2025-02-21",24.15,24.33,22.35,22.53,1239200.0],["2025-02-24",22.6,22.66,21.93,22.09,1135300.0],["2025-02-25",22.2,22.57,21.99,22.2,1454600.0],["2025-02-26",22.2,22.46,22.0,22.15,1150600.0],["2025-02-27",22.37,22.9,22.13,22.62,1017800.0],["2025-02-28",22.5,22.75,21.86,22.09,1212100.0],["2025-03-03",22.2,22.37,20.55,20.73,1163600.0],["2025-03-04",20.21,20.5,19.62,20.15,995500.0],["2025-03-05",19.64,20.06,19.03,19.71,1344200.0],["2025-03-06",19.27,19.62,19.01,19.22,1415600.0],["2025-03-07",19.43,19.98,19.13,19.95,1389300.0],["2025-03-10",19.73,19.98,18.87,19.14,1364700.0],["2025-03-11",19.2,19.62,18.97,19.16,1290500.0],["2025-03-12",19.39,19.81,19.28,19.36,922000.0],["2025-03-13",19.54,20.23,19.3,19.56,1407800.0],["2025-03-14",19.75,20.25,19.6,20.14,1538300.0],["2025-03-17",20.09,20.74,19.96,20.61,1639600.0],["2025-03-18",20.69,21.1,20.55,21.0,1066700.0],["2025-03-19",21.1,21.69,21.08,21.56,1146200.0],["2025-03-20",21.3,21.98,21.3,21.74,900900.0],["2025-03-21",21.51,21.78,21.42,21.5,1502300.0],["2025-03-24",21.8,22.23,21.73,22.15,731700.0],["2025-03-25",22.19,22.4,21.97,22.01,1025600.0],["2025-03-26",22.5,22.88,22.03,22.18,734600.0],["2025-03-27",22.05,22.14,21.58,21.97,968100.0],["2025-03-28",21.84,21.93,21.34,21.6,639200.0],["2025-03-31",21.33,21.94,21.08,21.81,775600.0],["2025-04-01",21.69,22.31,21.55,22.27,638900.0],["2025-04-02",22.27,22.69,21.96,22.55,736600.0],["2025-04-03",21.08,21.23,19.53,19.63,910000.0],["2025-04-04",18.39,18.68,16.68,17.14,1814200.0],["2025-04-07",16.33,18.22,15.74,17.07,1593200.0],["2025-04-08",18.02,18.02,15.64,15.95,1238500.0],["2025-04-09",15.48,18.43,15.46,18.08,2692900.0],["2025-04-10",17.23,17.25,15.85,16.32,1164000.0],["2025-04-11",16.39,17.1,16.0,17.0,1012300.0],["2025-04-14",17.44,17.44,16.64,16.98,819100.0],["2025-04-15",16.93,17.34,16.74,16.95,605600.0],["2025-04-16",17.1,17.54,17.0,17.27,782500.0],["2025-04-17",17.6,18.13,17.57,17.9,570900.0],["2025-04-21",17.58,17.68,17.14,17.42,1341900.0],["2025-04-22",17.48,17.61,16.87,17.38,1413600.0],["2025-04-23",17.77,18.13,17.02,17.27,1149900.0],["2025-04-24",18.58,18.59,16.83,17.92,1796800.0],["2025-04-25",17.39,17.87,17.29,17.82,1229200.0],["2025-04-28",17.66,18.05,17.58,17.94,1574300.0],["2025-04-29",17.82,18.68,17.7,18.5,1116700.0],["2025-04-30",18.15,18.2,17.53,17.75,1051900.0],["2025-05-01",17.75,18.94,17.75,18.65,974700.0],["2025-05-02",18.87,19.12,18.58,19.02,635200.0],["2025-05-05",18.5,18.82,18.34,18.35,546600.0],["2025-05-06",18.64,18.89,18.27,18.57,677800.0],["2025-05-07",18.71,18.72,18.31,18.38,547200.0],["2025-05-08",18.89,19.27,18.7,18.98,657800.0],["2025-05-09",19.33,19.51,18.94,19.06,687100.0],["2025-05-12",20.42,20.64,19.62,19.86,700800.0],["2025-05-13",20.05,20.2,19.87,20.02,490700.0],["2025-05-14",19.8,20.34,19.77,20.1,714000.0],["2025-05-15",19.68,19.91,19.46,19.88,565800.0],["2025-05-16",19.9,19.95,19.41,19.64,581200.0],["2025-05-19",19.36,19.77,19.06,19.75,710900.0],["2025-05-20",19.71,19.77,19.49,19.55,484600.0],["2025-05-21",19.36,19.52,18.8,18.9,553600.0],["2025-05-22",18.71,19.1,18.45,18.99,481800.0],["2025-05-23",18.49,19.02,18.46,18.99,458400.0],["2025-05-27",19.22,19.3,18.81,19.26,588300.0],["2025-05-28",19.48,19.57,19.0,19.07,576100.0],["2025-05-29",19.21,19.43,18.96,19.33,548200.0],["2025-05-30",19.11,19.24,18.8,19.07,966100.0],["2025-06-02",19.61,19.7,19.07,19.31,525700.0],["2025-06-03",19.33,20.39,19.03,20.27,552500.0],["2025-06-04",20.2,20.53,19.67,19.76,477100.0],["2025-06-05",19.91,20.35,19.69,20.08,1156500.0],["2025-06-06",20.47,20.65,20.14,20.26,619900.0],["2025-06-09",19.85,20.6,19.78,20.25,611300.0],["2025-06-10",20.6,21.18,20.45,20.72,473300.0],["2025-06-11",20.88,21.31,20.61,21.15,781900.0],["2025-06-12",20.84,21.37,20.57,21.25,851700.0],["2025-06-13",21.87,22.0,20.97,21.42,927300.0],["2025-06-16",21.37,21.54,21.02,21.41,830300.0],["2025-06-17",21.58,22.04,21.5,21.89,697400.0],["2025-06-18",21.76,22.09,21.54,21.56,732700.0],["2025-06-20",21.62,21.72,21.32,21.34,1328900.0],["2025-06-23",21.49,21.54,20.6,20.7,799400.0],["2025-06-24",20.45,21.08,20.4,20.87,650100.0],["2025-06-25",20.73,20.88,20.28,20.39,753100.0],["2025-06-26",20.56,20.88,20.44,20.85,710600.0],["2025-06-27",21.3,21.48,20.75,20.85,1890200.0],["2025-06-30",20.92,20.98,20.69,20.72,1283800.0],["2025-07-01",20.68,21.72,20.32,21.29,759800.0],["2025-07-02",21.52,21.58,21.07,21.47,718800.0],["2025-07-03",21.36,21.54,21.24,21.29,272600.0],["2025-07-07",21.03,21.42,20.64,20.86,715200.0],["2025-07-08",20.95,21.83,20.95,21.72,1033600.0],["2025-07-09",21.6,21.68,21.31,21.41,562000.0],["2025-07-10",21.28,21.8,21.08,21.73,803900.0],["2025-07-11",21.71,22.23,21.58,21.93,769500.0],["2025-07-14",21.73,21.73,20.92,21.1,545500.0],["2025-07-15",21.27,21.32,20.65,20.65,628600.0],["2025-07-16",20.62,20.91,20.23,20.48,741900.0],["2025-07-17",20.27,20.71,20.21,20.59,851400.0],["2025-07-18",20.85,21.07,20.28,20.47,692200.0],["2025-07-21",20.69,21.03,20.63,20.77,930000.0],["2025-07-22",20.72,21.43,20.72,21.13,962200.0],["2025-07-23",21.35,22.58,21.3,22.43,1400700.0],["2025-07-24",22.94,24.21,22.75,23.95,1656500.0],["2025-07-25",23.83,23.83,22.65,22.67,961300.0],["2025-07-28",22.91,23.27,22.74,22.92,793800.0],["2025-07-29",22.93,22.94,22.47,22.82,881500.0],["2025-07-30",22.64,22.83,22.16,22.38,778900.0],["2025-07-31",22.0,22.43,21.57,21.7,800500.0],["2025-08-01",21.67,21.67,20.79,21.17,956100.0],["2025-08-04",21.14,21.98,21.14,21.77,897000.0],["2025-08-05",21.64,22.22,21.57,22.1,647900.0],["2025-08-06",22.26,22.49,21.75,21.89,814900.0],["2025-08-07",22.15,22.5,21.35,21.42,763200.0],["2025-08-08",21.71,21.89,21.31,21.36,568700.0],["2025-08-11",21.5,21.67,21.03,21.39,679400.0],["2025-08-12",21.66,22.12,21.46,22.12,691200.0],["2025-08-13",22.04,22.42,21.85,22.36,704200.0],["2025-08-14",22.33,22.39,21.78,22.34,643800.0],["2025-08-15",22.34,22.54,22.09,22.38,645800.0],["2025-08-18",22.3,23.09,22.18,22.91,594800.0],["2025-08-19",22.89,23.06,22.42,22.57,594600.0],["2025-08-20",22.67,22.71,22.12,22.54,502000.0],["2025-08-21",22.76,23.1,22.53,22.97,516900.0],["2025-08-22",23.2,24.21,23.09,23.99,574300.0],["2025-08-25",23.98,24.17,23.75,24.04,538600.0],["2025-08-26",23.71,23.92,23.59,23.68,902800.0],["2025-08-27",23.79,24.44,23.77,24.4,599300.0],["2025-08-28",24.57,24.83,24.2,24.6,685700.0],["2025-08-29",24.56,24.71,24.26,24.4,484000.0],["2025-09-02",24.22,24.58,23.76,24.31,645200.0],["2025-09-03",24.0,24.38,23.63,23.69,460500.0],["2025-09-04",23.65,24.79,23.43,24.68,632700.0],["2025-09-05",24.29,24.77,23.89,24.06,543800.0],["2025-09-08",24.03,24.26,23.51,24.04,496100.0],["2025-09-09",24.32,24.79,23.86,23.88,456000.0],["2025-09-10",23.88,24.5,23.82,24.44,485400.0],["2025-09-11",24.26,24.78,24.26,24.76,729100.0],["2025-09-12",24.67,24.77,24.24,24.26,437600.0],["2025-09-15",24.44,24.62,24.13,24.16,524800.0],["2025-09-16",24.29,24.57,24.13,24.27,579600.0],["2025-09-17",24.11,24.86,23.81,24.26,577400.0],["2025-09-18",24.58,24.74,24.15,24.65,453700.0],["2025-09-19",24.51,24.56,24.14,24.36,2164300.0],["2025-09-22",24.1,24.59,23.94,24.46,616500.0],["2025-09-23",24.53,26.3,24.53,25.35,724100.0],["2025-09-24",25.58,25.96,25.17,25.18,435700.0],["2025-09-25",25.13,25.45,24.91,25.33,517800.0],["2025-09-26",25.33,25.91,25.33,25.66,496100.0],["2025-09-29",25.38,25.65,24.89,25.08,477900.0],["2025-09-30",24.76,24.84,24.3,24.78,579500.0],["2025-10-01",24.4,25.33,24.4,25.22,547000.0],["2025-10-02",24.89,25.09,24.15,24.16,734200.0],["2025-10-03",24.4,24.98,24.35,24.36,806800.0],["2025-10-06",24.65,24.74,24.3,24.36,395200.0],["2025-10-07",24.22,24.55,23.82,24.38,748700.0],["2025-10-08",24.55,24.55,23.87,24.21,455800.0],["2025-10-09",24.24,24.5,23.4,23.48,449000.0],["2025-10-10",23.2,23.36,22.16,22.2,639900.0],["2025-10-13",22.62,22.7,22.12,22.61,501900.0],["2025-10-14",22.04,22.39,22.02,22.23,473300.0],["2025-10-15",22.41,22.8,22.34,22.66,454300.0],["2025-10-16",22.74,22.79,22.31,22.55,783300.0],["2025-10-17",22.27,23.31,22.24,23.11,753900.0],["2025-10-20",23.11,23.58,23.04,23.56,511600.0],["2025-10-21",23.83,24.08,23.49,23.64,548200.0],["2025-10-22",23.98,25.0,23.92,24.7,815100.0],["2025-10-23",25.15,25.6,22.74,23.8,1741000.0],["2025-10-24",23.9,24.45,23.5,23.59,860400.0],["2025-10-27",23.76,24.05,23.0,23.2,767700.0],["2025-10-28",23.11,23.47,23.01,23.19,677100.0],["2025-10-29",23.15,23.85,23.15,23.53,880700.0],["2025-10-30",23.26,23.56,22.94,23.03,956600.0],["2025-10-31",23.05,23.29,22.8,23.29,779300.0],["2025-11-03",23.58,24.29,23.25,24.16,1020900.0],["2025-11-04",23.72,23.72,22.87,22.89,821500.0],["2025-11-05",22.85,23.51,22.85,23.17,913600.0],["2025-11-06",23.22,23.59,22.57,22.61,755700.0],["2025-11-07",22.68,22.75,22.13,22.68,926200.0],["2025-11-10",22.97,23.76,22.56,23.58,784400.0],["2025-11-11",23.62,24.01,23.55,23.6,773600.0],["2025-11-12",23.48,23.78,23.23,23.33,850200.0],["2025-11-13",23.27,23.65,23.03,23.27,672200.0],["2025-11-14",23.35,24.22,23.12,23.94,620300.0],["2025-11-17",23.91,24.15,23.38,23.57,1366800.0],["2025-11-18",23.28,23.83,23.17,23.5,520300.0],["2025-11-19",22.99,23.71,22.77,23.62,707900.0],["2025-11-20",23.97,24.4,23.13,23.38,805900.0],["2025-11-21",23.38,24.26,23.17,24.15,674800.0],["2025-11-24",23.96,24.39,23.72,24.21,598700.0],["2025-11-25",24.18,24.73,24.0,24.57,652600.0],["2025-11-26",24.5,24.95,24.45,24.46,867400.0],["2025-11-28",24.4,24.65,24.35,24.4,257100.0],["2025-12-01",24.3,24.98,24.3,24.72,606000.0],["2025-12-02",24.8,24.82,24.18,24.77,564500.0],["2025-12-03",25.0,26.32,24.82,26.24,741200.0],["2025-12-04",26.49,27.69,26.37,27.24,1140300.0],["2025-12-05",27.22,27.71,26.92,26.94,1059300.0],["2025-12-08",26.86,27.27,26.76,27.04,701400.0],["2025-12-09",27.0,27.55,27.0,27.51,735200.0],["2025-12-10",27.55,27.64,26.94,27.29,1098600.0],["2025-12-11",27.04,27.32,26.4,26.65,693300.0],["2025-12-12",26.76,26.84,26.01,26.05,578000.0],["2025-12-15",26.18,26.23,25.64,25.86,700600.0],["2025-12-16",25.57,25.67,23.89,24.16,966200.0],["2025-12-17",24.24,24.58,23.87,24.06,829600.0],["2025-12-18",24.01,24.08,23.2,23.31,1073700.0],["2025-12-19",23.44,23.94,23.42,23.61,2383200.0],["2025-12-22",23.93,24.95,23.8,24.84,1061500.0],["2025-12-23",24.81,24.99,24.32,24.46,803600.0],["2025-12-24",24.4,24.5,24.14,24.3,350300.0],["2025-12-26",24.35,24.48,24.01,24.16,388800.0],["2025-12-29",24.37,24.62,24.06,24.14,479400.0],["2025-12-30",24.27,24.63,24.27,24.31,734400.0],["2025-12-31",24.36,24.44,23.94,24.03,498500.0],["2026-01-02",24.15,25.0,23.73,24.85,865500.0],["2026-01-05",26.37,26.92,25.7,26.17,1680300.0],["2026-01-06",26.26,26.76,25.77,26.57,903100.0],["2026-01-07",26.8,27.44,25.59,25.68,947600.0],["2026-01-08",25.83,26.92,25.76,26.9,730100.0],["2026-01-09",27.38,27.62,26.5,26.73,822700.0],["2026-01-12",26.6,26.82,26.04,26.29,586200.0],["2026-01-13",26.54,27.23,26.42,26.91,826300.0],["2026-01-14",27.22,27.48,26.85,27.06,944200.0],["2026-01-15",26.8,27.18,26.35,27.07,1008000.0],["2026-01-16",27.25,27.69,26.86,27.27,789000.0],["2026-01-20",27.15,27.4,26.54,26.73,658100.0],["2026-01-21",27.65,28.87,27.57,28.61,1007500.0],["2026-01-22",28.72,28.8,28.06,28.44,1130600.0],["2026-01-23",29.0,29.5,28.87,29.17,1316500.0],["2026-01-26",29.49,29.93,28.89,29.09,1394800.0],["2026-01-27",29.39,31.44,29.1,30.97,1822600.0],["2026-01-28",31.28,31.39,29.03,29.67,1908000.0],["2026-01-29",30.47,31.15,29.74,30.4,1162700.0],["2026-01-30",29.8,30.39,29.41,30.1,1176300.0],["2026-02-02",29.22,30.72,29.09,30.53,1125500.0],["2026-02-03",30.67,31.78,30.39,31.4,993600.0],["2026-02-04",31.36,31.91,30.39,30.97,1268600.0],["2026-02-05",30.35,30.73,29.36,29.77,979900.0],["2026-02-06",30.12,32.37,30.01,32.19,1302400.0],["2026-02-09",32.19,33.21,32.15,33.16,1408700.0],["2026-02-10",33.58,33.89,32.55,32.77,920400.0],["2026-02-11",33.56,34.32,33.11,34.29,1177000.0],["2026-02-12",34.49,34.57,31.56,32.24,1438600.0],["2026-02-13",32.2,33.57,31.87,33.15,983000.0],["2026-02-17",33.25,33.4,31.79,32.36,1228200.0],["2026-02-18",33.11,34.49,32.89,33.09,2055000.0],["2026-02-19",33.25,36.41,33.0,36.18,3114800.0],["2026-02-20",35.27,35.77,33.5,34.79,2261900.0],["2026-02-23",35.24,37.8,35.1,37.22,1714200.0],["2026-02-24",37.23,38.98,36.94,38.82,1977000.0],["2026-02-25",38.96,39.0,37.26,37.92,2288500.0],["2026-02-26",37.13,37.81,36.52,37.57,1160400.0],["2026-02-27",37.22,37.49,35.04,35.5,1744500.0],["2026-03-02",36.15,36.38,34.61,35.87,1028600.0],["2026-03-03",35.46,35.71,34.01,35.17,1107000.0],["2026-03-04",35.01,36.0,34.83,35.14,943000.0],["2026-03-05",35.25,35.28,33.8,34.44,902800.0],["2026-03-06",34.0,34.5,33.4,34.21,935000.0],["2026-03-09",33.54,35.24,32.76,34.99,1448100.0],["2026-03-10",34.51,36.66,34.31,36.14,1867500.0],["2026-03-11",35.91,36.72,35.07,35.34,1562200.0],["2026-03-12",35.51,35.99,34.65,35.44,2137300.0],["2026-03-13",34.93,35.11,32.84,33.28,1554200.0],["2026-03-16",33.41,34.13,32.75,33.69,1566300.0],["2026-03-17",34.08,34.98,34.08,34.55,1048400.0],["2026-03-18",34.42,34.9,33.84,33.87,1106800.0],["2026-03-19",33.25,35.26,33.19,35.07,1212300.0],["2026-03-20",35.05,35.53,34.15,34.96,2210900.0],["2026-03-23",34.71,36.5,34.66,36.29,1228600.0],["2026-03-24",35.92,37.49,35.92,37.2,1093600.0],["2026-03-25",36.7,37.15,36.07,36.13,816900.0],["2026-03-26",35.93,36.94,35.8,36.52,755600.0],["2026-03-27",36.32,36.73,36.13,36.33,878300.0],["2026-03-30",36.87,37.01,34.27,34.46,949400.0],["2026-03-31",34.98,36.09,34.86,35.47,1090200.0],["2026-04-01",34.9,35.66,34.14,34.37,973500.0],["2026-04-02",33.99,35.96,33.64,35.56,992200.0],["2026-04-06",35.57,36.88,35.42,36.59,845800.0],["2026-04-07",36.5,37.77,36.2,37.49,932100.0],["2026-04-08",35.75,36.53,34.86,36.32,1770900.0],["2026-04-09",36.52,37.54,36.36,36.45,1045100.0],["2026-04-10",36.13,36.71,35.7,36.2,551400.0],["2026-04-13",36.45,37.5,36.06,37.43,826000.0],["2026-04-14",37.29,37.29,35.86,35.93,830500.0],["2026-04-15",35.81,36.09,34.72,35.77,1035600.0],["2026-04-16",35.62,36.83,35.61,36.73,1170900.0],["2026-04-17",35.79,39.06,35.5,37.45,2600200.0],["2026-04-20",37.5,38.03,36.6,37.1,1217600.0],["2026-04-21",37.34,38.12,37.17,37.82,1183200.0],["2026-04-22",38.41,39.49,37.43,38.47,1564200.0],["2026-04-23",36.25,40.12,34.95,38.01,2186100.0],["2026-04-24",37.67,38.38,37.04,37.35,1513500.0],["2026-04-27",37.58,38.34,37.1,37.99,1046600.0],["2026-04-28",38.38,38.92,37.05,37.56,875300.0],["2026-04-29",37.75,37.8,35.44,36.0,1343200.0],["2026-04-30",36.01,37.9,35.59,37.54,1267700.0],["2026-05-01",37.5,37.83,36.05,37.07,1251300.0],["2026-05-04",37.0,37.37,36.46,37.35,928100.0],["2026-05-05",37.45,38.12,37.11,37.66,750100.0],["2026-05-06",36.61,37.42,36.11,37.07,1129400.0],["2026-05-07",37.07,37.08,35.42,36.58,1157000.0],["2026-05-08",36.71,37.35,36.44,36.54,1058900.0],["2026-05-11",36.96,38.1,36.96,37.93,965800.0],["2026-05-12",38.12,38.74,37.64,38.07,1194900.0],["2026-05-13",38.17,38.96,37.54,38.87,1065800.0],["2026-05-14",39.0,39.77,38.02,38.72,692900.0],["2026-05-15",38.1,38.42,36.63,37.84,932500.0],["2026-05-18",37.51,39.07,37.4,38.54,556900.0],["2026-05-19",38.73,38.73,37.64,38.01,498100.0],["2026-05-20",38.0,38.83,38.0,38.4,555900.0],["2026-05-21",38.72,38.78,37.44,38.48,607000.0],["2026-05-22",38.21,39.0,37.43,38.77,692300.0],["2026-05-26",38.88,39.99,38.63,39.05,760800.0],["2026-05-27",38.27,38.83,37.03,38.79,1042400.0],["2026-05-28",38.84,39.37,37.88,38.29,1594500.0],["2026-05-29",38.21,38.91,37.53,38.23,1226000.0],["2026-06-01",38.33,38.43,36.34,37.44,1233700.0],["2026-06-02",37.74,38.97,37.73,38.67,1087700.0],["2026-06-03",38.53,38.8,37.85,37.99,784800.0],["2026-06-04",37.62,39.93,37.49,39.78,692100.0],["2026-06-05",39.53,39.53,36.7,37.15,637700.0],["2026-06-08",37.96,39.61,37.96,39.19,593600.0],["2026-06-09",39.22,39.5,37.84,39.01,725400.0],["2026-06-10",39.1,40.21,39.0,39.3,821000.0],["2026-06-11",39.96,40.17,39.18,39.8,645600.0],["2026-06-12",39.5,39.84,38.88,39.39,843900.0],["2026-06-15",39.05,39.5,37.83,37.89,693800.0],["2026-06-16",37.69,38.24,37.12,37.31,706500.0],["2026-06-17",37.4,37.5,35.07,35.5,1564100.0],["2026-06-18",36.42,36.42,35.18,36.06,2241300.0],["2026-06-22",36.06,36.5,35.09,36.19,1082400.0],["2026-06-23",35.67,36.86,35.67,36.28,693400.0],["2026-06-24",35.51,36.37,34.8,36.29,1142000.0],["2026-06-25",36.5,39.41,36.36,39.37,1408100.0],["2026-06-26",39.22,40.03,38.65,40.03,4924600.0],["2026-06-29",39.91,40.66,39.16,39.53,1421500.0],["2026-06-30",39.73,41.15,39.63,40.52,1429000.0],["2026-07-01",40.43,40.79,39.38,39.39,826700.0],["2026-07-02",39.52,40.01,37.89,38.5,746900.0],["2026-07-06",38.53,40.15,38.53,38.88,928518.558673],["2026-07-07",38.97,40.04,38.83,39.88,1054274.248251],["2026-07-08",40.23,41.49,40.23,41.17,958011.933915],["2026-07-09",41.1,41.36,40.57,40.68,760959.353913],["2026-07-10",40.62,42.31,40.5,42.1,779629.311295],["2026-07-13",42.42,43.92,42.42,43.22,837731.252839],["2026-07-14",43.96,44.22,42.54,43.28,756599.949833],["2026-07-15",43.51,43.605,41.92,42.66,964647.362782],["2026-07-16",42.5,43.15,42.15,42.3,875826.871785],["2026-07-17",42.43,42.9399,41.42,42.28,575827.952874],["2026-07-20",42.22,43.58,42.06,42.82,882468.479499],["2026-07-21",43.5,45.14,42.86,44.65,915566.510028],["2026-07-22",45.13,45.91,44.85,45,1314759.221098],["2026-07-23",47.22,51.48,46.4875,48.02,2596359.517363],["2026-07-24",48.26,53.1,47.66,52.73,3955081.39702],["2026-07-27",51.61,53.98,51.1001,52.17,1669171.898704],["2026-07-28",51.82,52.1399,47.56,47.99,1498442.308983],["2026-07-29",49.01,50.1393,46.57,46.58,1214145.860313],["2026-07-30",46.84,48.24,46.58,47.64,752407.167318],["2026-07-31",48.44,48.99,47.1401,48.78,730349.283521]]}