{"t":"PBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.1598,0.1693,0.1598,0.1693,992000.0],["1972-06-02",0.1731,0.1806,0.1731,0.1797,787200.0],["1972-06-05",0.1778,0.1778,0.174,0.1759,334400.0],["1972-06-06",0.1759,0.1778,0.175,0.1759,324800.0],["1972-06-07",0.1759,0.1768,0.1731,0.1731,440000.0],["1972-06-08",0.1731,0.174,0.1702,0.1712,502400.0],["1972-06-09",0.1712,0.1759,0.1712,0.1721,275200.0],["1972-06-12",0.1721,0.175,0.1721,0.174,171200.0],["1972-06-13",0.174,0.1778,0.1721,0.1778,272000.0],["1972-06-14",0.1778,0.1835,0.1778,0.1806,484800.0],["1972-06-15",0.1806,0.1844,0.1797,0.1797,486400.0],["1972-06-16",0.1797,0.1806,0.1721,0.1721,566400.0],["1972-06-19",0.1721,0.175,0.1721,0.1721,161600.0],["1972-06-20",0.174,0.1778,0.174,0.1778,353600.0],["1972-06-21",0.1768,0.1768,0.175,0.1768,187200.0],["1972-06-22",0.1768,0.1797,0.175,0.1787,144000.0],["1972-06-23",0.1787,0.1797,0.1759,0.1759,140800.0],["1972-06-26",0.1759,0.1768,0.1731,0.175,128000.0],["1972-06-27",0.175,0.1778,0.1731,0.174,228800.0],["1972-06-28",0.1731,0.1731,0.1693,0.1712,174400.0],["1972-06-29",0.1712,0.1712,0.1693,0.1702,84800.0],["1972-06-30",0.1702,0.1721,0.1702,0.1721,140800.0],["1972-07-03",0.1721,0.1721,0.1702,0.1712,70400.0],["1972-07-05",0.1712,0.1731,0.1693,0.1721,163200.0],["1972-07-06",0.1721,0.1768,0.1702,0.1721,452800.0],["1972-07-07",0.1721,0.175,0.1712,0.175,120000.0],["1972-07-10",0.175,0.175,0.1702,0.1721,113600.0],["1972-07-11",0.1721,0.1731,0.1702,0.1731,251200.0],["1972-07-12",0.1731,0.1778,0.1731,0.1759,220800.0],["1972-07-13",0.175,0.175,0.1721,0.1731,283200.0],["1972-07-14",0.1731,0.174,0.1712,0.1731,126400.0],["1972-07-17",0.1731,0.1731,0.1636,0.1646,580800.0],["1972-07-18",0.1646,0.1646,0.157,0.1598,984000.0],["1972-07-19",0.1598,0.1617,0.157,0.1589,233600.0],["1972-07-20",0.1579,0.1579,0.1523,0.1542,214400.0],["1972-07-21",0.1542,0.156,0.1532,0.156,235200.0],["1972-07-24",0.156,0.1589,0.1551,0.1589,313600.0],["1972-07-25",0.1589,0.1617,0.1589,0.1589,320000.0],["1972-07-26",0.1589,0.1598,0.1523,0.1551,198400.0],["1972-07-27",0.1551,0.1551,0.1513,0.1513,156800.0],["1972-07-28",0.1513,0.1523,0.1475,0.1523,553600.0],["1972-07-31",0.1523,0.1542,0.1504,0.1523,198400.0],["1972-08-01",0.1523,0.1542,0.1523,0.1532,188800.0],["1972-08-02",0.1542,0.1617,0.1542,0.1617,294400.0],["1972-08-03",0.1617,0.1655,0.1598,0.1655,635200.0],["1972-08-04",0.1655,0.1655,0.1627,0.1636,99200.0],["1972-08-07",0.1636,0.1646,0.1589,0.1617,169600.0],["1972-08-08",0.1598,0.1598,0.1532,0.156,420800.0],["1972-08-09",0.156,0.1617,0.156,0.1598,280000.0],["1972-08-10",0.1589,0.1589,0.1551,0.156,1827200.0],["1972-08-11",0.156,0.1589,0.1513,0.1589,1174400.0],["1972-08-14",0.1589,0.1608,0.1551,0.157,1302400.0],["1972-08-15",0.157,0.157,0.1523,0.1542,232000.0],["1972-08-16",0.1542,0.156,0.1532,0.156,244800.0],["1972-08-17",0.1551,0.1551,0.1513,0.1532,545600.0],["1972-08-18",0.1532,0.157,0.1523,0.157,780800.0],["1972-08-21",0.1589,0.1655,0.1589,0.1636,507200.0],["1972-08-22",0.1649,0.1706,0.164,0.1706,408000.0],["1972-08-23",0.1697,0.1697,0.1659,0.1687,353600.0],["1972-08-24",0.1687,0.1687,0.1649,0.1659,228800.0],["1972-08-25",0.1659,0.1659,0.1601,0.162,460800.0],["1972-08-28",0.162,0.164,0.1601,0.163,657600.0],["1972-08-29",0.163,0.1668,0.162,0.1668,329600.0],["1972-08-30",0.1668,0.1668,0.163,0.163,259200.0],["1972-08-31",0.163,0.1687,0.163,0.1687,294400.0],["1972-09-01",0.1678,0.1678,0.1649,0.1659,201600.0],["1972-09-05",0.1659,0.1659,0.1592,0.1592,238400.0],["1972-09-06",0.1592,0.1601,0.1563,0.1573,300800.0],["1972-09-07",0.1573,0.1573,0.1544,0.1563,238400.0],["1972-09-08",0.1563,0.1573,0.1554,0.1563,153600.0],["1972-09-11",0.1563,0.1582,0.1544,0.1554,198400.0],["1972-09-12",0.1535,0.1535,0.1525,0.1535,534400.0],["1972-09-13",0.1535,0.1554,0.1516,0.1544,393600.0],["1972-09-14",0.1544,0.1563,0.1525,0.1544,116800.0],["1972-09-15",0.1544,0.1554,0.1506,0.1516,377600.0],["1972-09-18",0.1516,0.1516,0.1439,0.1449,328000.0],["1972-09-19",0.1449,0.1458,0.1439,0.1449,323200.0],["1972-09-20",0.1439,0.1439,0.1392,0.1439,360000.0],["1972-09-21",0.1439,0.1458,0.1411,0.1449,184000.0],["1972-09-22",0.1449,0.1449,0.1401,0.143,358400.0],["1972-09-25",0.143,0.1439,0.1401,0.1401,150400.0],["1972-09-26",0.1401,0.1411,0.1392,0.1401,225600.0],["1972-09-27",0.142,0.1516,0.142,0.1516,472000.0],["1972-09-28",0.1516,0.1535,0.1468,0.1535,465600.0],["1972-09-29",0.1535,0.1563,0.1516,0.1554,588800.0],["1972-10-02",0.1554,0.1563,0.1535,0.1554,283200.0],["1972-10-03",0.1554,0.1554,0.1516,0.1535,230400.0],["1972-10-04",0.1535,0.1554,0.1525,0.1525,331200.0],["1972-10-05",0.1506,0.1506,0.1468,0.1487,392000.0],["1972-10-06",0.1497,0.1582,0.1497,0.1573,203200.0],["1972-10-09",0.1573,0.1582,0.1563,0.1563,84800.0],["1972-10-10",0.1563,0.1592,0.1554,0.1592,246400.0],["1972-10-11",0.1592,0.162,0.1573,0.1573,276800.0],["1972-10-12",0.1573,0.1592,0.1554,0.1582,230400.0],["1972-10-13",0.1582,0.1582,0.1544,0.1573,251200.0],["1972-10-16",0.1554,0.1554,0.1506,0.1506,209600.0],["1972-10-17",0.1506,0.1516,0.1506,0.1506,211200.0],["1972-10-18",0.1506,0.1525,0.1487,0.1497,382400.0],["1972-10-19",0.1487,0.1487,0.1477,0.1477,147200.0],["1972-10-20",0.1477,0.1516,0.1477,0.1506,272000.0],["1972-10-23",0.1506,0.1544,0.1477,0.1506,400000.0],["1972-10-24",0.1506,0.1535,0.1487,0.1487,566400.0],["1972-10-25",0.1411,0.1411,0.1344,0.1354,1190400.0],["1972-10-26",0.1363,0.1401,0.1363,0.1392,934400.0],["1972-10-27",0.1392,0.1401,0.1354,0.1354,292800.0],["1972-10-30",0.1354,0.1354,0.1325,0.1334,382400.0],["1972-10-31",0.1334,0.1363,0.1334,0.1354,310400.0],["1972-11-01",0.1354,0.1392,0.1344,0.1382,500800.0],["1972-11-02",0.1382,0.1392,0.1344,0.1354,857600.0],["1972-11-03",0.1354,0.1354,0.1296,0.1325,824000.0],["1972-11-06",0.1325,0.1354,0.1315,0.1315,462400.0],["1972-11-08",0.1315,0.1363,0.1296,0.1325,404800.0],["1972-11-09",0.1325,0.1344,0.1287,0.1334,345600.0],["1972-11-10",0.1334,0.1382,0.1315,0.1344,718400.0],["1972-11-13",0.1344,0.1363,0.1315,0.1334,329600.0],["1972-11-14",0.1334,0.1373,0.1325,0.1344,475200.0],["1972-11-15",0.1354,0.1392,0.1354,0.1392,790400.0],["1972-11-16",0.1392,0.1401,0.1373,0.1401,425600.0],["1972-11-17",0.1401,0.1411,0.1373,0.1382,300800.0],["1972-11-20",0.1382,0.1401,0.1382,0.1401,265600.0],["1972-11-21",0.1414,0.1434,0.1395,0.1405,734400.0],["1972-11-22",0.1405,0.1424,0.1366,0.1385,838400.0],["1972-11-24",0.1385,0.1395,0.1376,0.1385,268800.0],["1972-11-27",0.1385,0.1395,0.1366,0.1376,348800.0],["1972-11-28",0.1376,0.1405,0.1366,0.1385,545600.0],["1972-11-29",0.1385,0.1395,0.1357,0.1385,486400.0],["1972-11-30",0.1385,0.1405,0.1376,0.1405,468800.0],["1972-12-01",0.1405,0.1501,0.1395,0.1501,998400.0],["1972-12-04",0.1501,0.1501,0.1453,0.1491,651200.0],["1972-12-05",0.1491,0.152,0.1472,0.152,672000.0],["1972-12-06",0.152,0.152,0.1472,0.1501,502400.0],["1972-12-07",0.1501,0.1511,0.1482,0.1501,435200.0],["1972-12-08",0.1501,0.1501,0.1462,0.1482,480000.0],["1972-12-11",0.1482,0.1491,0.1453,0.1491,446400.0],["1972-12-12",0.1491,0.1511,0.1482,0.1501,676800.0],["1972-12-13",0.1501,0.1511,0.1453,0.1453,444800.0],["1972-12-14",0.1453,0.1462,0.1414,0.1414,292800.0],["1972-12-15",0.1414,0.1434,0.1376,0.1405,646400.0],["1972-12-18",0.1395,0.1395,0.1357,0.1385,414400.0],["1972-12-19",0.1385,0.1385,0.1357,0.1376,192000.0],["1972-12-20",0.1357,0.1357,0.1318,0.1347,486400.0],["1972-12-21",0.1347,0.1376,0.1328,0.1337,494400.0],["1972-12-22",0.1337,0.1376,0.1328,0.1376,302400.0],["1972-12-26",0.1376,0.1385,0.1366,0.1385,323200.0],["1972-12-27",0.1385,0.1405,0.1376,0.1385,604800.0],["1972-12-29",0.1385,0.1482,0.1385,0.1472,952000.0],["1973-01-02",0.1491,0.152,0.1491,0.1501,542400.0],["1973-01-03",0.1501,0.1511,0.1491,0.1511,321600.0],["1973-01-04",0.1511,0.1636,0.1511,0.1626,1390400.0],["1973-01-05",0.1626,0.1636,0.1578,0.1616,961600.0],["1973-01-08",0.1626,0.1684,0.1626,0.1674,867200.0],["1973-01-09",0.1674,0.1674,0.1616,0.1664,440000.0],["1973-01-10",0.1664,0.1664,0.1626,0.1636,308800.0],["1973-01-11",0.1636,0.1636,0.1607,0.1616,900800.0],["1973-01-12",0.1616,0.1636,0.1597,0.1597,411200.0],["1973-01-15",0.1597,0.1626,0.1587,0.1587,395200.0],["1973-01-16",0.1587,0.1636,0.1587,0.1616,328000.0],["1973-01-17",0.1616,0.1636,0.1616,0.1616,236800.0],["1973-01-18",0.1626,0.1645,0.1626,0.1626,240000.0],["1973-01-19",0.1626,0.1626,0.1607,0.1616,315200.0],["1973-01-22",0.1616,0.1626,0.1607,0.1616,278400.0],["1973-01-23",0.1616,0.1616,0.1597,0.1597,435200.0],["1973-01-24",0.1597,0.1607,0.1568,0.1578,299200.0],["1973-01-26",0.1549,0.1549,0.153,0.1549,612800.0],["1973-01-29",0.153,0.153,0.1434,0.1453,348800.0],["1973-01-30",0.1453,0.1482,0.1434,0.1434,296000.0],["1973-01-31",0.1434,0.1453,0.1395,0.1453,348800.0],["1973-02-01",0.1453,0.1453,0.1405,0.1405,262400.0],["1973-02-02",0.1405,0.1434,0.1395,0.1395,334400.0],["1973-02-05",0.1395,0.1424,0.1395,0.1414,144000.0],["1973-02-06",0.1414,0.1424,0.1395,0.1414,308800.0],["1973-02-07",0.1414,0.1443,0.1366,0.1366,390400.0],["1973-02-08",0.1366,0.1385,0.1357,0.1385,155200.0],["1973-02-09",0.1385,0.1414,0.1366,0.1405,256000.0],["1973-02-12",0.1414,0.1568,0.1414,0.1568,579200.0],["1973-02-13",0.1568,0.1607,0.1549,0.1549,828800.0],["1973-02-14",0.1549,0.1549,0.1511,0.152,385600.0],["1973-02-15",0.152,0.153,0.1501,0.1501,216000.0],["1973-02-16",0.1501,0.153,0.1501,0.152,139200.0],["1973-02-20",0.152,0.152,0.1501,0.1501,102400.0],["1973-02-21",0.1501,0.1511,0.1491,0.1491,145600.0],["1973-02-22",0.1485,0.1485,0.1427,0.1475,332800.0],["1973-02-23",0.1456,0.1456,0.1407,0.1407,78400.0],["1973-02-26",0.1407,0.1417,0.1359,0.1378,219200.0],["1973-02-27",0.1378,0.1398,0.1369,0.1378,92800.0],["1973-02-28",0.1378,0.1407,0.1359,0.1378,310400.0],["1973-03-01",0.1378,0.1407,0.133,0.133,318400.0],["1973-03-02",0.133,0.1349,0.1301,0.1349,454400.0],["1973-03-05",0.1349,0.1359,0.133,0.1339,241600.0],["1973-03-06",0.1339,0.1349,0.131,0.1349,152000.0],["1973-03-07",0.1349,0.1388,0.133,0.1349,107200.0],["1973-03-08",0.1349,0.1378,0.132,0.132,153600.0],["1973-03-09",0.132,0.133,0.131,0.132,72000.0],["1973-03-12",0.132,0.133,0.1301,0.1301,118400.0],["1973-03-13",0.1301,0.131,0.1291,0.131,134400.0],["1973-03-14",0.131,0.132,0.131,0.131,52800.0],["1973-03-15",0.131,0.132,0.1281,0.1291,142400.0],["1973-03-16",0.1291,0.1291,0.1272,0.1291,156800.0],["1973-03-19",0.1291,0.1291,0.1262,0.1272,155200.0],["1973-03-20",0.1272,0.1281,0.1252,0.1252,100800.0],["1973-03-21",0.1252,0.1262,0.1223,0.1233,475200.0],["1973-03-22",0.1233,0.1233,0.1213,0.1223,171200.0],["1973-03-23",0.1223,0.1252,0.1223,0.1252,289600.0],["1973-03-26",0.1252,0.1272,0.1242,0.1252,164800.0],["1973-03-27",0.1252,0.1281,0.1252,0.1281,184000.0],["1973-03-28",0.1291,0.133,0.1291,0.133,292800.0],["1973-03-29",0.133,0.133,0.1291,0.1301,171200.0],["1973-03-30",0.1301,0.132,0.1291,0.1291,70400.0],["1973-04-02",0.1291,0.1291,0.1252,0.1252,196800.0],["1973-04-03",0.1252,0.1262,0.1233,0.1242,80000.0],["1973-04-04",0.1242,0.1242,0.1204,0.1204,240000.0],["1973-04-05",0.1204,0.1213,0.1184,0.1204,169600.0],["1973-04-06",0.1213,0.1242,0.1213,0.1223,97600.0],["1973-04-09",0.1223,0.1242,0.1213,0.1213,94400.0],["1973-04-10",0.1213,0.1242,0.1204,0.1213,246400.0],["1973-04-11",0.1213,0.1213,0.1165,0.1194,385600.0],["1973-04-12",0.1194,0.1204,0.1155,0.1184,198400.0],["1973-04-13",0.1184,0.1194,0.1155,0.1165,84800.0],["1973-04-16",0.1165,0.1184,0.1155,0.1155,139200.0],["1973-04-17",0.1155,0.1165,0.1145,0.1145,144000.0],["1973-04-18",0.1145,0.1165,0.1145,0.1165,96000.0],["1973-04-19",0.1165,0.1184,0.1165,0.1184,108800.0],["1973-04-23",0.1184,0.1184,0.1107,0.1116,190400.0],["1973-04-24",0.1116,0.1116,0.1097,0.1097,158400.0],["1973-04-25",0.1097,0.1126,0.1097,0.1107,150400.0],["1973-04-26",0.1107,0.1136,0.1048,0.1097,395200.0],["1973-04-27",0.1107,0.1136,0.1107,0.1116,81600.0],["1973-04-30",0.1116,0.1126,0.1077,0.1097,188800.0],["1973-05-01",0.1097,0.1107,0.1068,0.1097,99200.0],["1973-05-02",0.1097,0.1145,0.1097,0.1126,377600.0],["1973-05-03",0.1136,0.1136,0.1077,0.1136,387200.0],["1973-05-04",0.1136,0.1136,0.1097,0.1107,227200.0],["1973-05-07",0.1107,0.1107,0.1039,0.1058,150400.0],["1973-05-08",0.1058,0.1077,0.1039,0.1077,160000.0],["1973-05-09",0.1077,0.1077,0.1068,0.1077,195200.0],["1973-05-10",0.1077,0.1077,0.1039,0.1058,171200.0],["1973-05-11",0.1058,0.1068,0.1039,0.1068,59200.0],["1973-05-14",0.1039,0.1039,0.1029,0.1039,152000.0],["1973-05-15",0.1039,0.1039,0.099,0.1009,414400.0],["1973-05-16",0.1009,0.1029,0.1009,0.1019,136000.0],["1973-05-17",0.1019,0.1029,0.0971,0.1009,208000.0],["1973-05-18",0.098,0.098,0.0951,0.0951,192000.0],["1973-05-21",0.0965,0.0984,0.0925,0.0945,195200.0],["1973-05-22",0.0945,0.0945,0.0886,0.0906,539200.0],["1973-05-23",0.0906,0.0925,0.0886,0.0925,347200.0],["1973-05-24",0.0925,0.1004,0.0925,0.1004,5310400.0],["1973-05-25",0.1024,0.1073,0.1024,0.1073,715200.0],["1973-05-29",0.1073,0.1093,0.1043,0.1043,331200.0],["1973-05-30",0.1043,0.1053,0.1024,0.1034,176000.0],["1973-05-31",0.1034,0.1034,0.0994,0.1024,147200.0],["1973-06-01",0.1024,0.1034,0.0984,0.0994,147200.0],["1973-06-04",0.0994,0.1004,0.0984,0.1004,91200.0],["1973-06-05",0.1004,0.1004,0.0984,0.1004,171200.0],["1973-06-06",0.1004,0.1004,0.0945,0.0984,270400.0],["1973-06-07",0.0984,0.0984,0.0945,0.0955,120000.0],["1973-06-08",0.0955,0.0994,0.0955,0.0984,272000.0],["1973-06-11",0.0984,0.0994,0.0945,0.0965,198400.0],["1973-06-12",0.0965,0.1053,0.0965,0.1053,206400.0],["1973-06-13",0.1053,0.1053,0.1034,0.1043,294400.0],["1973-06-14",0.1043,0.1053,0.1024,0.1034,187200.0],["1973-06-15",0.1034,0.1034,0.1024,0.1024,48000.0],["1973-06-18",0.1024,0.1034,0.0984,0.0994,152000.0],["1973-06-19",0.0994,0.1024,0.0984,0.0984,88000.0],["1973-06-20",0.0984,0.1024,0.0984,0.1004,216000.0],["1973-06-21",0.1004,0.1024,0.0955,0.0965,344000.0],["1973-06-22",0.0965,0.0984,0.0925,0.0925,163200.0],["1973-06-25",0.0925,0.0945,0.0925,0.0925,187200.0],["1973-06-26",0.0925,0.0945,0.0915,0.0915,542400.0],["1973-06-27",0.0915,0.0945,0.0915,0.0915,304000.0],["1973-06-28",0.0915,0.1004,0.0915,0.1004,187200.0],["1973-06-29",0.1004,0.1024,0.0955,0.0984,240000.0],["1973-07-02",0.0984,0.0984,0.0945,0.0955,155200.0],["1973-07-03",0.0955,0.0984,0.0945,0.0965,139200.0],["1973-07-05",0.0965,0.0984,0.0925,0.0945,102400.0],["1973-07-06",0.0945,0.0984,0.0925,0.0965,46400.0],["1973-07-09",0.0965,0.1024,0.0955,0.1004,168000.0],["1973-07-10",0.1004,0.1043,0.0984,0.1024,379200.0],["1973-07-11",0.1024,0.1083,0.1024,0.1073,323200.0],["1973-07-12",0.1073,0.1083,0.1034,0.1053,318400.0],["1973-07-13",0.1053,0.1053,0.1034,0.1034,99200.0],["1973-07-16",0.1034,0.1093,0.1024,0.1093,179200.0],["1973-07-17",0.1093,0.1093,0.1073,0.1083,168000.0],["1973-07-18",0.1083,0.1152,0.1053,0.1152,243200.0],["1973-07-19",0.1152,0.1152,0.1093,0.1132,390400.0],["1973-07-20",0.1122,0.1122,0.1093,0.1112,254400.0],["1973-07-23",0.1112,0.1152,0.1093,0.1122,158400.0],["1973-07-24",0.1122,0.1132,0.1073,0.1122,144000.0],["1973-07-25",0.1122,0.1152,0.1112,0.1132,275200.0],["1973-07-26",0.1132,0.1161,0.1093,0.1093,363200.0],["1973-07-27",0.1093,0.1112,0.1083,0.1093,187200.0],["1973-07-30",0.1093,0.1132,0.1083,0.1083,163200.0],["1973-07-31",0.1083,0.1122,0.1073,0.1073,198400.0],["1973-08-01",0.1053,0.1053,0.1004,0.1024,222400.0],["1973-08-02",0.1024,0.1024,0.0984,0.0984,230400.0],["1973-08-03",0.0984,0.1004,0.0984,0.1004,54400.0],["1973-08-06",0.1004,0.1024,0.0925,0.1024,107200.0],["1973-08-07",0.1024,0.1024,0.0994,0.1004,283200.0],["1973-08-08",0.1004,0.1004,0.0945,0.0945,251200.0],["1973-08-09",0.0955,0.0984,0.0955,0.0984,211200.0],["1973-08-10",0.0984,0.0994,0.0955,0.0965,160000.0],["1973-08-13",0.0965,0.0965,0.0925,0.0925,144000.0],["1973-08-14",0.0925,0.0925,0.0886,0.0886,259200.0],["1973-08-15",0.0886,0.0906,0.0876,0.0906,264000.0],["1973-08-16",0.0906,0.0925,0.0906,0.0915,291200.0],["1973-08-17",0.0915,0.0925,0.0886,0.0915,123200.0],["1973-08-20",0.0915,0.0925,0.0915,0.0915,91200.0],["1973-08-21",0.0915,0.0925,0.0915,0.0915,91200.0],["1973-08-22",0.0929,0.0959,0.0919,0.0939,187200.0],["1973-08-23",0.0939,0.0979,0.0929,0.0979,288000.0],["1973-08-24",0.0979,0.0979,0.0939,0.0939,155200.0],["1973-08-27",0.0939,0.0959,0.0939,0.0959,86400.0],["1973-08-28",0.0959,0.0969,0.0939,0.0939,80000.0],["1973-08-29",0.0939,0.0959,0.0929,0.0929,310400.0],["1973-08-30",0.0929,0.0939,0.0919,0.0939,294400.0],["1973-08-31",0.0939,0.0939,0.0879,0.0899,2051200.0],["1973-09-04",0.0899,0.0919,0.0889,0.0919,163200.0],["1973-09-05",0.0919,0.0919,0.0899,0.0919,248000.0],["1973-09-06",0.0899,0.0899,0.0869,0.0879,451200.0],["1973-09-07",0.0879,0.0879,0.0849,0.0849,523200.0],["1973-09-10",0.0849,0.0879,0.0849,0.0869,320000.0],["1973-09-11",0.0869,0.0869,0.0869,0.0869,195200.0],["1973-09-12",0.0869,0.0869,0.0869,0.0869,134400.0],["1973-09-13",0.0869,0.0889,0.0869,0.0889,203200.0],["1973-09-14",0.0889,0.0929,0.0879,0.0929,635200.0],["1973-09-17",0.0929,0.0929,0.0889,0.0889,270400.0],["1973-09-18",0.0889,0.0889,0.0869,0.0889,416000.0],["1973-09-19",0.0889,0.0939,0.0889,0.0939,814400.0],["1973-09-20",0.0939,0.0969,0.0939,0.0969,480000.0],["1973-09-21",0.0969,0.0999,0.0969,0.0999,475200.0],["1973-09-24",0.0999,0.1009,0.0979,0.0999,334400.0],["1973-09-25",0.0999,0.1009,0.0969,0.0999,227200.0],["1973-09-26",0.0999,0.1039,0.0979,0.1039,187200.0],["1973-09-27",0.1039,0.1039,0.1019,0.1039,286400.0],["1973-09-28",0.1039,0.1039,0.1009,0.1039,198400.0],["1973-10-01",0.1039,0.1069,0.0999,0.1069,352000.0],["1973-10-02",0.1069,0.1089,0.1059,0.1069,792000.0],["1973-10-03",0.1069,0.1089,0.1039,0.1069,798400.0],["1973-10-04",0.1069,0.1069,0.1019,0.1039,272000.0],["1973-10-05",0.1039,0.1069,0.1039,0.1069,219200.0],["1973-10-08",0.1069,0.1069,0.0999,0.1059,267200.0],["1973-10-09",0.1059,0.1069,0.1019,0.1069,312000.0],["1973-10-10",0.1069,0.1069,0.1019,0.1039,219200.0],["1973-10-11",0.1039,0.1049,0.1019,0.1039,494400.0],["1973-10-12",0.1039,0.1039,0.1009,0.1019,195200.0],["1973-10-15",0.1019,0.1039,0.0969,0.0999,520000.0],["1973-10-16",0.0999,0.0999,0.0969,0.0999,280000.0],["1973-10-17",0.0999,0.0999,0.0939,0.0939,251200.0],["1973-10-18",0.0939,0.0969,0.0929,0.0959,856000.0],["1973-10-19",0.0959,0.1039,0.0959,0.1009,443200.0],["1973-10-22",0.1009,0.1009,0.0969,0.0999,160000.0],["1973-10-23",0.0999,0.1009,0.0969,0.0969,288000.0],["1973-10-24",0.0969,0.1019,0.0969,0.1019,184000.0],["1973-10-25",0.1019,0.1039,0.0999,0.1019,430400.0],["1973-10-26",0.1019,0.1049,0.1009,0.1039,355200.0],["1973-10-29",0.1039,0.1049,0.1039,0.1039,411200.0],["1973-10-30",0.1039,0.1039,0.1009,0.1009,104000.0],["1973-10-31",0.1009,0.1009,0.0979,0.0999,192000.0],["1973-11-01",0.0999,0.0999,0.0969,0.0979,286400.0],["1973-11-02",0.0979,0.0999,0.0969,0.0969,91200.0],["1973-11-05",0.0969,0.0999,0.0939,0.0939,392000.0],["1973-11-06",0.0939,0.0969,0.0899,0.0899,955200.0],["1973-11-07",0.0899,0.0919,0.0889,0.0899,235200.0],["1973-11-08",0.0899,0.0919,0.0889,0.0899,158400.0],["1973-11-09",0.0899,0.0899,0.0869,0.0869,320000.0],["1973-11-12",0.0799,0.0799,0.0689,0.0719,787200.0],["1973-11-13",0.0719,0.0749,0.0679,0.0719,1798400.0],["1973-11-14",0.0719,0.0729,0.0689,0.0709,870400.0],["1973-11-15",0.0719,0.0749,0.0719,0.0749,480000.0],["1973-11-16",0.0749,0.0769,0.0729,0.0729,512000.0],["1973-11-19",0.0729,0.0749,0.0689,0.0709,486400.0],["1973-11-20",0.0709,0.0709,0.0679,0.0689,318400.0],["1973-11-21",0.0689,0.0719,0.0689,0.0719,315200.0],["1973-11-23",0.0719,0.0729,0.0709,0.0729,176000.0],["1973-11-26",0.0729,0.0729,0.0659,0.0659,334400.0],["1973-11-27",0.0659,0.0669,0.0639,0.0639,712000.0],["1973-11-28",0.0639,0.0689,0.0639,0.0689,339200.0],["1973-11-29",0.0679,0.0679,0.0659,0.0669,312000.0],["1973-11-30",0.0669,0.0669,0.0619,0.0619,347200.0],["1973-12-03",0.0619,0.0619,0.0579,0.0619,272000.0],["1973-12-04",0.0619,0.0619,0.0559,0.0589,427200.0],["1973-12-05",0.0589,0.0589,0.0549,0.0549,451200.0],["1973-12-06",0.0549,0.0599,0.0549,0.0599,515200.0],["1973-12-07",0.0599,0.0659,0.0599,0.0629,688000.0],["1973-12-10",0.0629,0.0679,0.0619,0.0679,424000.0],["1973-12-11",0.0669,0.0669,0.0619,0.0619,448000.0],["1973-12-12",0.0619,0.0629,0.0589,0.0589,328000.0],["1973-12-13",0.0589,0.0599,0.0579,0.0579,555200.0],["1973-12-14",0.0579,0.0589,0.0549,0.0559,603200.0],["1973-12-17",0.0559,0.0559,0.0539,0.0549,208000.0],["1973-12-18",0.0549,0.0559,0.0539,0.0559,598400.0],["1973-12-19",0.0559,0.0559,0.0539,0.0559,451200.0],["1973-12-20",0.0559,0.0559,0.0539,0.0559,422400.0],["1973-12-21",0.0559,0.0559,0.0519,0.0549,976000.0],["1973-12-24",0.0549,0.0559,0.0539,0.0539,760000.0],["1973-12-26",0.0539,0.0559,0.0539,0.0539,832000.0],["1973-12-27",0.0549,0.0559,0.0549,0.0549,880000.0],["1973-12-28",0.0559,0.0579,0.0559,0.0579,1507200.0],["1973-12-31",0.0579,0.0589,0.0559,0.0579,859200.0],["1974-01-02",0.0579,0.0619,0.0559,0.0589,310400.0],["1974-01-03",0.0619,0.0639,0.0619,0.0619,483200.0],["1974-01-04",0.0619,0.0639,0.0619,0.0639,462400.0],["1974-01-07",0.0639,0.0659,0.0629,0.0659,334400.0],["1974-01-08",0.0659,0.0659,0.0639,0.0639,222400.0],["1974-01-09",0.0639,0.0639,0.0619,0.0629,208000.0],["1974-01-10",0.0629,0.0629,0.0599,0.0619,187200.0],["1974-01-11",0.0619,0.0669,0.0619,0.0669,182400.0],["1974-01-14",0.0669,0.0669,0.0639,0.0659,131200.0],["1974-01-15",0.0659,0.0659,0.0629,0.0629,120000.0],["1974-01-16",0.0629,0.0659,0.0629,0.0659,187200.0],["1974-01-17",0.0659,0.0689,0.0639,0.0679,286400.0],["1974-01-18",0.0679,0.0689,0.0639,0.0639,168000.0],["1974-01-21",0.0639,0.0659,0.0619,0.0639,195200.0],["1974-01-22",0.0639,0.0659,0.0619,0.0639,240000.0],["1974-01-23",0.0639,0.0659,0.0619,0.0639,256000.0],["1974-01-24",0.0639,0.0639,0.0619,0.0639,166400.0],["1974-01-25",0.0639,0.0639,0.0619,0.0619,216000.0],["1974-01-28",0.0619,0.0629,0.0619,0.0619,144000.0],["1974-01-29",0.0619,0.0629,0.0619,0.0619,107200.0],["1974-01-30",0.0619,0.0709,0.0619,0.0709,1256000.0],["1974-01-31",0.0709,0.0709,0.0679,0.0689,259200.0],["1974-02-01",0.0689,0.0689,0.0659,0.0659,120000.0],["1974-02-04",0.0659,0.0659,0.0629,0.0639,139200.0],["1974-02-05",0.0639,0.0659,0.0639,0.0639,275200.0],["1974-02-06",0.0639,0.0659,0.0629,0.0659,272000.0],["1974-02-07",0.0659,0.0659,0.0619,0.0629,206400.0],["1974-02-08",0.0629,0.0639,0.0619,0.0629,115200.0],["1974-02-11",0.0629,0.0679,0.0619,0.0679,710400.0],["1974-02-12",0.0679,0.0719,0.0679,0.0719,667200.0],["1974-02-13",0.0729,0.0789,0.0729,0.0759,840000.0],["1974-02-14",0.0759,0.0769,0.0749,0.0759,406400.0],["1974-02-15",0.0759,0.0789,0.0759,0.0789,347200.0],["1974-02-19",0.0789,0.0829,0.0769,0.0789,419200.0],["1974-02-20",0.0789,0.0789,0.0789,0.0789,507200.0],["1974-02-21",0.0789,0.0809,0.0789,0.0809,432000.0],["1974-02-22",0.0817,0.0837,0.0807,0.0817,387200.0],["1974-02-25",0.0817,0.0837,0.0807,0.0837,224000.0],["1974-02-26",0.0837,0.0837,0.0817,0.0837,203200.0],["1974-02-27",0.0837,0.0837,0.0817,0.0837,206400.0],["1974-02-28",0.0837,0.0837,0.0817,0.0837,304000.0],["1974-03-01",0.0837,0.0837,0.0807,0.0817,107200.0],["1974-03-04",0.0807,0.0807,0.0777,0.0797,179200.0],["1974-03-05",0.0797,0.0817,0.0797,0.0807,320000.0],["1974-03-06",0.0807,0.0837,0.0807,0.0817,312000.0],["1974-03-07",0.0817,0.0837,0.0807,0.0807,168000.0],["1974-03-08",0.0807,0.0837,0.0807,0.0837,144000.0],["1974-03-11",0.0837,0.0878,0.0817,0.0878,368000.0],["1974-03-12",0.0878,0.0898,0.0858,0.0878,352000.0],["1974-03-13",0.0878,0.0888,0.0847,0.0888,214400.0],["1974-03-14",0.0888,0.0908,0.0878,0.0888,254400.0],["1974-03-15",0.0888,0.0928,0.0878,0.0928,280000.0],["1974-03-18",0.0928,0.0948,0.0898,0.0928,520000.0],["1974-03-19",0.0928,0.0938,0.0888,0.0928,544000.0],["1974-03-20",0.0928,0.0928,0.0908,0.0928,147200.0],["1974-03-21",0.0928,0.0938,0.0908,0.0928,280000.0],["1974-03-22",0.0928,0.0928,0.0908,0.0908,275200.0],["1974-03-25",0.0908,0.0908,0.0898,0.0908,80000.0],["1974-03-26",0.0908,0.0908,0.0878,0.0878,184000.0],["1974-03-27",0.0878,0.0898,0.0878,0.0878,107200.0],["1974-03-28",0.0878,0.0888,0.0847,0.0878,291200.0],["1974-03-29",0.0878,0.0878,0.0847,0.0847,152000.0],["1974-04-01",0.0847,0.0858,0.0847,0.0847,88000.0],["1974-04-02",0.0837,0.0837,0.0837,0.0837,48000.0],["1974-04-03",0.0837,0.0858,0.0817,0.0837,411200.0],["1974-04-04",0.0837,0.0837,0.0817,0.0837,96000.0],["1974-04-05",0.0837,0.0837,0.0797,0.0797,363200.0],["1974-04-08",0.0797,0.0797,0.0767,0.0797,112000.0],["1974-04-09",0.0797,0.0807,0.0797,0.0797,99200.0],["1974-04-10",0.0797,0.0807,0.0797,0.0807,163200.0],["1974-04-11",0.0807,0.0817,0.0797,0.0807,192000.0],["1974-04-15",0.0807,0.0807,0.0777,0.0797,238400.0],["1974-04-16",0.0797,0.0807,0.0777,0.0807,472000.0],["1974-04-17",0.0807,0.0817,0.0797,0.0817,171200.0],["1974-04-18",0.0817,0.0837,0.0797,0.0837,216000.0],["1974-04-19",0.0837,0.0847,0.0837,0.0847,62400.0],["1974-04-22",0.0847,0.0847,0.0837,0.0837,267200.0],["1974-04-23",0.0837,0.0837,0.0777,0.0777,235200.0],["1974-04-24",0.0777,0.0797,0.0777,0.0797,104000.0],["1974-04-25",0.0797,0.0797,0.0757,0.0757,251200.0],["1974-04-26",0.0757,0.0797,0.0757,0.0797,339200.0],["1974-04-29",0.0797,0.0797,0.0767,0.0767,75200.0],["1974-04-30",0.0767,0.0797,0.0757,0.0797,219200.0],["1974-05-01",0.0797,0.0878,0.0797,0.0858,302400.0],["1974-05-02",0.0858,0.0878,0.0847,0.0847,150400.0],["1974-05-03",0.0847,0.0878,0.0847,0.0858,139200.0],["1974-05-06",0.0858,0.0858,0.0797,0.0858,139200.0],["1974-05-07",0.0847,0.0847,0.0807,0.0837,304000.0],["1974-05-08",0.0837,0.0837,0.0797,0.0817,267200.0],["1974-05-09",0.0817,0.0837,0.0807,0.0837,176000.0],["1974-05-10",0.0837,0.0837,0.0807,0.0817,83200.0],["1974-05-13",0.0817,0.0817,0.0797,0.0817,190400.0],["1974-05-14",0.0817,0.0837,0.0807,0.0807,230400.0],["1974-05-15",0.0807,0.0807,0.0777,0.0797,19200.0],["1974-05-16",0.0797,0.0807,0.0797,0.0797,152000.0],["1974-05-17",0.0797,0.0807,0.0777,0.0777,304000.0],["1974-05-20",0.0797,0.0807,0.0797,0.0797,110400.0],["1974-05-21",0.0805,0.0846,0.0805,0.0805,200000.0],["1974-05-22",0.0805,0.0846,0.0805,0.0815,78400.0],["1974-05-23",0.0815,0.0826,0.0805,0.0815,83200.0],["1974-05-24",0.0815,0.0846,0.0815,0.0826,72000.0],["1974-05-28",0.0826,0.0846,0.0826,0.0846,67200.0],["1974-05-29",0.0846,0.0846,0.0826,0.0826,131200.0],["1974-05-30",0.0826,0.0846,0.0826,0.0826,139200.0],["1974-05-31",0.0826,0.0846,0.0826,0.0846,144000.0],["1974-06-03",0.0846,0.0887,0.0846,0.0887,339200.0],["1974-06-04",0.0907,0.0917,0.0907,0.0917,192000.0],["1974-06-05",0.0917,0.0917,0.0887,0.0887,166400.0],["1974-06-06",0.0887,0.0917,0.0866,0.0887,179200.0],["1974-06-07",0.0887,0.0917,0.0887,0.0917,136000.0],["1974-06-10",0.0917,0.0948,0.0917,0.0917,192000.0],["1974-06-11",0.0917,0.0938,0.0897,0.0907,184000.0],["1974-06-12",0.0907,0.0907,0.0887,0.0897,131200.0],["1974-06-13",0.0897,0.0948,0.0887,0.0938,232000.0],["1974-06-14",0.0938,0.0938,0.0907,0.0917,352000.0],["1974-06-17",0.0917,0.0938,0.0917,0.0917,88000.0],["1974-06-18",0.0917,0.0948,0.0907,0.0907,123200.0],["1974-06-19",0.0907,0.0917,0.0907,0.0917,155200.0],["1974-06-20",0.0917,0.0917,0.0917,0.0917,115200.0],["1974-06-21",0.0917,0.0917,0.0897,0.0907,235200.0],["1974-06-24",0.0907,0.0907,0.0866,0.0887,150400.0],["1974-06-25",0.0887,0.0897,0.0887,0.0897,102400.0],["1974-06-26",0.0887,0.0887,0.0856,0.0856,126400.0],["1974-06-27",0.0856,0.0887,0.0856,0.0866,43200.0],["1974-06-28",0.0856,0.0856,0.0826,0.0826,176000.0],["1974-07-01",0.0826,0.0846,0.0815,0.0815,115200.0],["1974-07-02",0.0815,0.0846,0.0785,0.0805,112000.0],["1974-07-03",0.0805,0.0805,0.0785,0.0805,160000.0],["1974-07-05",0.0805,0.0805,0.0785,0.0785,86400.0],["1974-07-08",0.0775,0.0775,0.0703,0.0724,211200.0],["1974-07-09",0.0724,0.0744,0.0724,0.0744,126400.0],["1974-07-10",0.0744,0.0744,0.0703,0.0703,115200.0],["1974-07-11",0.0703,0.0724,0.0673,0.0724,192000.0],["1974-07-12",0.0734,0.0764,0.0734,0.0744,112000.0],["1974-07-15",0.0744,0.0785,0.0744,0.0775,115200.0],["1974-07-16",0.0775,0.0775,0.0744,0.0764,35200.0],["1974-07-17",0.0764,0.0775,0.0744,0.0775,51200.0],["1974-07-18",0.0775,0.0805,0.0764,0.0775,147200.0],["1974-07-19",0.0775,0.0805,0.0744,0.0785,70400.0],["1974-07-22",0.0775,0.0775,0.0734,0.0744,280000.0],["1974-07-23",0.0744,0.0785,0.0744,0.0775,216000.0],["1974-07-24",0.0775,0.0805,0.0775,0.0805,99200.0],["1974-07-25",0.0805,0.0805,0.0764,0.0764,123200.0],["1974-07-26",0.0764,0.0785,0.0744,0.0744,88000.0],["1974-07-29",0.0744,0.0744,0.0703,0.0724,144000.0],["1974-07-30",0.0724,0.0744,0.0703,0.0724,91200.0],["1974-07-31",0.0724,0.0744,0.0724,0.0734,46400.0],["1974-08-01",0.0734,0.0734,0.0703,0.0703,51200.0],["1974-08-02",0.0703,0.0744,0.0703,0.0744,91200.0],["1974-08-05",0.0744,0.0744,0.0724,0.0744,120000.0],["1974-08-06",0.0744,0.0805,0.0744,0.0744,139200.0],["1974-08-07",0.0744,0.0764,0.0734,0.0744,72000.0],["1974-08-08",0.0744,0.0785,0.0744,0.0744,203200.0],["1974-08-09",0.0764,0.0775,0.0764,0.0775,67200.0],["1974-08-12",0.0775,0.0815,0.0744,0.0805,179200.0],["1974-08-13",0.0805,0.0805,0.0764,0.0805,168000.0],["1974-08-14",0.0785,0.0785,0.0734,0.0744,206400.0],["1974-08-15",0.0744,0.0785,0.0744,0.0775,96000.0],["1974-08-16",0.0775,0.0805,0.0764,0.0785,166400.0],["1974-08-19",0.0785,0.0805,0.0734,0.0805,304000.0],["1974-08-20",0.0805,0.0846,0.0805,0.0826,299200.0],["1974-08-21",0.0826,0.0846,0.0785,0.0805,99200.0],["1974-08-22",0.0818,0.0818,0.0776,0.0818,190400.0],["1974-08-23",0.0818,0.0828,0.0776,0.0776,155200.0],["1974-08-26",0.0787,0.0818,0.0787,0.0787,104000.0],["1974-08-27",0.0787,0.0818,0.0776,0.0776,94400.0],["1974-08-28",0.0776,0.0787,0.0755,0.0755,40000.0],["1974-08-29",0.0755,0.0776,0.0755,0.0755,107200.0],["1974-08-30",0.0755,0.0776,0.0755,0.0776,112000.0],["1974-09-03",0.0776,0.0776,0.0745,0.0755,128000.0],["1974-09-04",0.0745,0.0745,0.0735,0.0745,171200.0],["1974-09-05",0.0745,0.0776,0.0735,0.0776,123200.0],["1974-09-06",0.0776,0.0797,0.0755,0.0776,1144000.0],["1974-09-09",0.0776,0.0776,0.0745,0.0755,102400.0],["1974-09-10",0.0755,0.0755,0.0735,0.0735,136000.0],["1974-09-11",0.0735,0.0745,0.0714,0.0714,64000.0],["1974-09-12",0.0714,0.0735,0.0704,0.0714,147200.0],["1974-09-13",0.0683,0.0683,0.0662,0.0662,227200.0],["1974-09-16",0.0662,0.0704,0.0662,0.0683,158400.0],["1974-09-17",0.0683,0.0735,0.0683,0.0735,120000.0],["1974-09-18",0.0735,0.0776,0.0714,0.0745,264000.0],["1974-09-19",0.0745,0.0755,0.0735,0.0745,267200.0],["1974-09-20",0.0755,0.0818,0.0755,0.0818,171200.0],["1974-09-23",0.0818,0.0818,0.0797,0.0818,262400.0],["1974-09-24",0.0818,0.0818,0.0787,0.0797,152000.0],["1974-09-25",0.0797,0.0818,0.0776,0.0776,139200.0],["1974-09-26",0.0776,0.0787,0.0755,0.0776,115200.0],["1974-09-27",0.0776,0.0797,0.0776,0.0787,86400.0],["1974-09-30",0.0787,0.0797,0.0745,0.0745,254400.0],["1974-10-01",0.0745,0.0776,0.0735,0.0755,280000.0],["1974-10-02",0.0755,0.0755,0.0755,0.0755,62400.0],["1974-10-03",0.0755,0.0755,0.0755,0.0755,96000.0],["1974-10-04",0.0755,0.0787,0.0755,0.0787,168000.0],["1974-10-07",0.0787,0.0818,0.0755,0.0818,88000.0],["1974-10-08",0.0818,0.0818,0.0787,0.0797,62400.0],["1974-10-09",0.0797,0.0838,0.0787,0.0838,187200.0],["1974-10-10",0.0838,0.09,0.0828,0.0838,531200.0],["1974-10-11",0.0838,0.0869,0.0818,0.0869,232000.0],["1974-10-14",0.0869,0.09,0.0859,0.0869,219200.0],["1974-10-15",0.0869,0.088,0.0859,0.0859,200000.0],["1974-10-16",0.0859,0.0859,0.0828,0.0828,155200.0],["1974-10-17",0.0828,0.0859,0.0828,0.0859,128000.0],["1974-10-18",0.0869,0.09,0.0869,0.09,192000.0],["1974-10-21",0.09,0.0931,0.09,0.0931,222400.0],["1974-10-22",0.0931,0.0973,0.0931,0.0931,427200.0],["1974-10-23",0.0911,0.0911,0.0869,0.09,496000.0],["1974-10-24",0.0869,0.0869,0.0838,0.0859,227200.0],["1974-10-25",0.0859,0.09,0.0859,0.0869,99200.0],["1974-10-28",0.0859,0.0859,0.0818,0.0838,155200.0],["1974-10-29",0.0838,0.088,0.0838,0.0859,123200.0],["1974-10-30",0.0859,0.09,0.0859,0.088,142400.0],["1974-10-31",0.088,0.09,0.0869,0.088,182400.0],["1974-11-01",0.088,0.09,0.0859,0.0869,67200.0],["1974-11-04",0.0869,0.088,0.0859,0.088,112000.0],["1974-11-05",0.088,0.0931,0.0869,0.0921,152000.0],["1974-11-06",0.0921,0.0973,0.0921,0.0931,504000.0],["1974-11-07",0.0931,0.0952,0.09,0.0931,267200.0],["1974-11-08",0.0952,0.0994,0.0952,0.0994,296000.0],["1974-11-11",0.0994,0.1045,0.0973,0.1014,507200.0],["1974-11-12",0.1014,0.1035,0.0931,0.0952,336000.0],["1974-11-13",0.0952,0.0962,0.0911,0.0931,208000.0],["1974-11-14",0.0931,0.0952,0.0921,0.0952,120000.0],["1974-11-15",0.0952,0.0952,0.0921,0.0931,96000.0],["1974-11-18",0.0921,0.0921,0.0859,0.0859,176000.0],["1974-11-19",0.0859,0.0859,0.0818,0.0828,112000.0],["1974-11-20",0.0828,0.088,0.0818,0.0859,272000.0],["1974-11-21",0.0859,0.0859,0.0828,0.0838,200000.0],["1974-11-22",0.0872,0.0914,0.0872,0.0914,296000.0],["1974-11-25",0.0914,0.0914,0.0872,0.0893,94400.0],["1974-11-26",0.0893,0.0924,0.0872,0.0914,126400.0],["1974-11-27",0.0935,0.0945,0.0935,0.0945,80000.0],["1974-11-29",0.0945,0.0945,0.0924,0.0924,67200.0],["1974-12-02",0.0924,0.0935,0.0893,0.0924,166400.0],["1974-12-03",0.0924,0.0945,0.0924,0.0935,270400.0],["1974-12-04",0.0935,0.0945,0.0914,0.0914,227200.0],["1974-12-05",0.0914,0.0914,0.0882,0.0882,112000.0],["1974-12-06",0.0872,0.0872,0.0851,0.0872,118400.0],["1974-12-09",0.0872,0.0872,0.084,0.0851,72000.0],["1974-12-10",0.0851,0.0882,0.0851,0.0872,115200.0],["1974-12-11",0.0935,0.0987,0.0935,0.0945,606400.0],["1974-12-12",0.0945,0.0977,0.0945,0.0945,246400.0],["1974-12-13",0.0945,0.0966,0.0935,0.0945,192000.0],["1974-12-16",0.0945,0.0966,0.0924,0.0966,382400.0],["1974-12-17",0.0966,0.0966,0.0935,0.0945,182400.0],["1974-12-18",0.0945,0.0977,0.0945,0.0966,320000.0],["1974-12-19",0.0945,0.0945,0.0935,0.0945,192000.0],["1974-12-20",0.0945,0.0945,0.0945,0.0945,99200.0],["1974-12-23",0.0945,0.0966,0.0935,0.0966,142400.0],["1974-12-24",0.0945,0.0945,0.0935,0.0945,144000.0],["1974-12-26",0.0945,0.0966,0.0945,0.0945,144000.0],["1974-12-27",0.0945,0.0945,0.0935,0.0935,91200.0],["1974-12-30",0.0935,0.0945,0.0935,0.0935,115200.0],["1974-12-31",0.0945,0.0966,0.0945,0.0966,184000.0],["1975-01-02",0.0966,0.0987,0.0966,0.0987,315200.0],["1975-01-03",0.0987,0.1071,0.0945,0.105,1184000.0],["1975-01-06",0.105,0.1071,0.1029,0.105,678400.0],["1975-01-07",0.105,0.105,0.1008,0.1029,262400.0],["1975-01-08",0.1029,0.1061,0.1008,0.1008,280000.0],["1975-01-09",0.1008,0.1029,0.0987,0.1029,171200.0],["1975-01-10",0.1029,0.1061,0.1029,0.105,358400.0],["1975-01-13",0.105,0.105,0.1019,0.1029,144000.0],["1975-01-14",0.1029,0.105,0.1029,0.105,216000.0],["1975-01-15",0.105,0.1103,0.1019,0.1103,480000.0],["1975-01-16",0.1103,0.1124,0.1103,0.1124,584000.0],["1975-01-17",0.1124,0.1145,0.1092,0.1092,379200.0],["1975-01-20",0.1092,0.1103,0.105,0.1103,323200.0],["1975-01-21",0.1103,0.1124,0.1092,0.1092,264000.0],["1975-01-22",0.1092,0.1092,0.1071,0.1092,224000.0],["1975-01-23",0.1092,0.1113,0.1092,0.1103,211200.0],["1975-01-24",0.1113,0.1124,0.1113,0.1113,174400.0],["1975-01-27",0.1124,0.1166,0.1124,0.1156,798400.0],["1975-01-28",0.1156,0.1198,0.1156,0.1166,691200.0],["1975-01-29",0.1166,0.1198,0.1145,0.1156,542400.0],["1975-01-30",0.1156,0.1187,0.1145,0.1145,483200.0],["1975-01-31",0.1145,0.1166,0.1124,0.1124,870400.0],["1975-02-03",0.1124,0.1198,0.1124,0.1166,598400.0],["1975-02-04",0.1166,0.1187,0.1124,0.1156,350400.0],["1975-02-05",0.1156,0.1198,0.1156,0.1166,275200.0],["1975-02-06",0.1166,0.1198,0.1124,0.1124,360000.0],["1975-02-07",0.1124,0.1271,0.1124,0.1271,1408000.0],["1975-02-10",0.1271,0.1313,0.1271,0.1271,907200.0],["1975-02-11",0.1271,0.1271,0.1208,0.1271,736000.0],["1975-02-12",0.1271,0.1292,0.1229,0.1292,483200.0],["1975-02-13",0.1292,0.1334,0.1292,0.1313,638400.0],["1975-02-14",0.1313,0.1313,0.1271,0.1282,616000.0],["1975-02-18",0.1282,0.1313,0.125,0.1271,430400.0],["1975-02-19",0.1271,0.1282,0.1271,0.1282,603200.0],["1975-02-20",0.1282,0.1313,0.1271,0.1313,1395200.0],["1975-02-21",0.1313,0.1334,0.1313,0.1324,472000.0],["1975-02-24",0.1326,0.1326,0.1262,0.1262,320000.0],["1975-02-25",0.1262,0.1262,0.1241,0.1241,323200.0],["1975-02-26",0.1241,0.1283,0.122,0.1283,355200.0],["1975-02-27",0.1283,0.1326,0.1283,0.1294,376000.0],["1975-02-28",0.1283,0.1283,0.1262,0.1262,158400.0],["1975-03-03",0.1283,0.1304,0.1283,0.1294,283200.0],["1975-03-04",0.1326,0.1421,0.1326,0.1379,1248000.0],["1975-03-05",0.1379,0.1389,0.1304,0.1358,867200.0],["1975-03-06",0.1358,0.1358,0.1336,0.1358,331200.0],["1975-03-07",0.1358,0.14,0.1347,0.1358,352000.0],["1975-03-10",0.1358,0.1379,0.1336,0.1347,192000.0],["1975-03-11",0.1347,0.1358,0.1304,0.1304,427200.0],["1975-03-12",0.1304,0.1326,0.1283,0.1283,200000.0],["1975-03-13",0.1283,0.1294,0.1262,0.1283,339200.0],["1975-03-14",0.1283,0.1347,0.1262,0.1347,576000.0],["1975-03-17",0.1358,0.14,0.1358,0.1379,686400.0],["1975-03-18",0.1379,0.14,0.1358,0.1358,438400.0],["1975-03-19",0.1358,0.1379,0.1326,0.1336,283200.0],["1975-03-20",0.1326,0.1326,0.1294,0.1294,587200.0],["1975-03-21",0.1283,0.1283,0.1241,0.1241,611200.0],["1975-03-24",0.122,0.122,0.1177,0.122,371200.0],["1975-03-25",0.122,0.1241,0.1167,0.1209,363200.0],["1975-03-26",0.1241,0.1326,0.1241,0.1294,534400.0],["1975-03-27",0.1294,0.1379,0.1283,0.1358,648000.0],["1975-03-31",0.1358,0.1379,0.1347,0.1358,400000.0],["1975-04-01",0.1347,0.1347,0.1294,0.1326,187200.0],["1975-04-02",0.1326,0.1347,0.1304,0.1326,344000.0],["1975-04-03",0.1326,0.1358,0.1304,0.1358,672000.0],["1975-04-04",0.1358,0.1389,0.1347,0.1358,344000.0],["1975-04-07",0.1347,0.1347,0.1326,0.1336,254400.0],["1975-04-08",0.1336,0.1379,0.1326,0.1358,432000.0],["1975-04-09",0.1379,0.1421,0.1379,0.1421,675200.0],["1975-04-10",0.1421,0.1517,0.1421,0.1517,1123200.0],["1975-04-11",0.1517,0.1517,0.1517,0.1517,0.0],["1975-04-14",0.1517,0.1538,0.1506,0.1506,400000.0],["1975-04-15",0.1506,0.1506,0.1442,0.1442,454400.0],["1975-04-16",0.1442,0.1464,0.14,0.1442,262400.0],["1975-04-17",0.1442,0.1506,0.1421,0.1442,576000.0],["1975-04-18",0.1442,0.1442,0.14,0.1442,259200.0],["1975-04-21",0.1442,0.1442,0.1389,0.1421,507200.0],["1975-04-22",0.1421,0.1442,0.14,0.14,392000.0],["1975-04-23",0.14,0.14,0.1336,0.1358,542400.0],["1975-04-24",0.1358,0.1389,0.1358,0.1358,214400.0],["1975-04-25",0.1358,0.1379,0.1358,0.1358,96000.0],["1975-04-28",0.1358,0.1358,0.1326,0.1326,486400.0],["1975-04-29",0.1326,0.1336,0.1294,0.1304,419200.0],["1975-04-30",0.1304,0.1358,0.1283,0.1358,427200.0],["1975-05-01",0.1379,0.1421,0.1379,0.14,328000.0],["1975-05-02",0.14,0.1538,0.14,0.1517,1267200.0],["1975-05-05",0.1517,0.1527,0.1485,0.1506,331200.0],["1975-05-06",0.1506,0.1506,0.1421,0.1432,326400.0],["1975-05-07",0.1432,0.1474,0.1389,0.14,360000.0],["1975-05-08",0.14,0.1464,0.1389,0.1442,1960000.0],["1975-05-09",0.1442,0.1464,0.14,0.1442,280000.0],["1975-05-12",0.1442,0.1474,0.1432,0.1442,360000.0],["1975-05-13",0.1442,0.1485,0.1442,0.1464,187200.0],["1975-05-14",0.1464,0.1527,0.1464,0.1517,411200.0],["1975-05-15",0.1517,0.1527,0.1474,0.1474,211200.0],["1975-05-16",0.1464,0.1464,0.1432,0.1432,139200.0],["1975-05-19",0.1432,0.1485,0.14,0.1474,248000.0],["1975-05-20",0.1506,0.1517,0.1506,0.1506,211200.0],["1975-05-21",0.1497,0.1497,0.1433,0.1444,152000.0],["1975-05-22",0.1444,0.1476,0.1433,0.1455,120000.0],["1975-05-23",0.1487,0.153,0.1487,0.153,264000.0],["1975-05-27",0.153,0.154,0.1519,0.1519,280000.0],["1975-05-28",0.1519,0.153,0.1497,0.1519,222400.0],["1975-05-29",0.1497,0.1497,0.1476,0.1487,176000.0],["1975-05-30",0.1497,0.153,0.1497,0.1519,163200.0],["1975-06-02",0.154,0.1572,0.154,0.1551,787200.0],["1975-06-03",0.1551,0.1583,0.1551,0.1551,472000.0],["1975-06-04",0.1551,0.1551,0.1519,0.154,203200.0],["1975-06-05",0.154,0.154,0.1519,0.1519,147200.0],["1975-06-06",0.1519,0.153,0.1476,0.1519,294400.0],["1975-06-09",0.1487,0.1487,0.1433,0.1433,179200.0],["1975-06-10",0.1433,0.1444,0.1433,0.1444,195200.0],["1975-06-11",0.1444,0.1455,0.1412,0.1412,160000.0],["1975-06-12",0.1412,0.1433,0.1412,0.1433,112000.0],["1975-06-13",0.1433,0.1433,0.1412,0.1433,91200.0],["1975-06-16",0.1433,0.1476,0.1433,0.1455,222400.0],["1975-06-17",0.1455,0.1476,0.1358,0.1369,712000.0],["1975-06-18",0.1369,0.1369,0.1273,0.1337,534400.0],["1975-06-19",0.1337,0.1401,0.1337,0.1401,240000.0],["1975-06-20",0.1412,0.1497,0.1412,0.1433,648000.0],["1975-06-23",0.1433,0.1476,0.1412,0.1476,256000.0],["1975-06-24",0.1476,0.1519,0.1412,0.1412,526400.0],["1975-06-25",0.1412,0.1455,0.1412,0.1455,288000.0],["1975-06-26",0.1476,0.1519,0.1476,0.1519,475200.0],["1975-06-27",0.1519,0.1519,0.1476,0.1476,224000.0],["1975-06-30",0.1476,0.1497,0.1476,0.1487,328000.0],["1975-07-01",0.1519,0.1572,0.1519,0.1551,992000.0],["1975-07-02",0.1551,0.1572,0.153,0.1551,451200.0],["1975-07-03",0.1551,0.1572,0.1551,0.1572,480000.0],["1975-07-07",0.1572,0.1572,0.153,0.1551,256000.0],["1975-07-08",0.1551,0.1594,0.1551,0.1594,464000.0],["1975-07-09",0.1626,0.1711,0.1626,0.1711,1539200.0],["1975-07-10",0.1711,0.1743,0.1679,0.1701,1944000.0],["1975-07-11",0.1701,0.1743,0.1679,0.1722,515200.0],["1975-07-14",0.1722,0.1743,0.1701,0.1711,446400.0],["1975-07-15",0.1711,0.1722,0.1669,0.1669,611200.0],["1975-07-16",0.1669,0.1679,0.1594,0.1615,520000.0],["1975-07-17",0.1615,0.1636,0.1594,0.1594,331200.0],["1975-07-18",0.1594,0.1636,0.1583,0.1636,438400.0],["1975-07-21",0.1636,0.1636,0.1615,0.1615,139200.0],["1975-07-22",0.1594,0.1594,0.1551,0.1551,376000.0],["1975-07-23",0.1551,0.1594,0.1497,0.1519,280000.0],["1975-07-24",0.1519,0.154,0.1476,0.153,438400.0],["1975-07-25",0.153,0.153,0.1519,0.1519,112000.0],["1975-07-28",0.1519,0.1519,0.1433,0.1476,603200.0],["1975-07-29",0.1476,0.1497,0.1444,0.1455,336000.0],["1975-07-30",0.1455,0.1487,0.1433,0.1455,195200.0],["1975-07-31",0.1476,0.1497,0.1476,0.1497,238400.0],["1975-08-01",0.1497,0.153,0.1487,0.153,286400.0],["1975-08-04",0.153,0.154,0.1476,0.1476,187200.0],["1975-08-05",0.1455,0.1455,0.1412,0.1412,208000.0],["1975-08-06",0.1412,0.1433,0.1401,0.1412,326400.0],["1975-08-07",0.1412,0.1412,0.1401,0.1412,200000.0],["1975-08-08",0.1412,0.1455,0.139,0.1455,264000.0],["1975-08-11",0.1455,0.1487,0.1412,0.1487,144000.0],["1975-08-12",0.1487,0.1497,0.1444,0.1444,259200.0],["1975-08-13",0.1444,0.1444,0.1412,0.1412,131200.0],["1975-08-14",0.1412,0.1444,0.1412,0.1412,206400.0],["1975-08-15",0.1412,0.1433,0.1412,0.1433,86400.0],["1975-08-18",0.1455,0.1487,0.1455,0.1476,195200.0],["1975-08-19",0.1476,0.1487,0.1412,0.1455,134400.0],["1975-08-20",0.1412,0.1412,0.139,0.1401,382400.0],["1975-08-21",0.1401,0.1455,0.139,0.1401,496000.0],["1975-08-22",0.1425,0.1425,0.1425,0.1425,203200.0],["1975-08-25",0.1425,0.1468,0.1414,0.1457,160000.0],["1975-08-26",0.1457,0.149,0.1425,0.1425,139200.0],["1975-08-27",0.1425,0.1425,0.1382,0.1414,187200.0],["1975-08-28",0.1414,0.1447,0.1414,0.1447,195200.0],["1975-08-29",0.1447,0.1457,0.1425,0.1447,134400.0],["1975-09-02",0.1447,0.1457,0.1425,0.1425,88000.0],["1975-09-03",0.1425,0.1447,0.1403,0.1425,48000.0],["1975-09-04",0.1425,0.1457,0.1425,0.1457,99200.0],["1975-09-05",0.1457,0.1457,0.1447,0.1447,107200.0],["1975-09-08",0.1447,0.1468,0.1447,0.1457,70400.0],["1975-09-09",0.1457,0.149,0.1425,0.1425,158400.0],["1975-09-10",0.1425,0.1425,0.1371,0.1371,214400.0],["1975-09-11",0.1382,0.1425,0.1382,0.1425,166400.0],["1975-09-12",0.1425,0.1468,0.1425,0.1457,251200.0],["1975-09-15",0.1457,0.1468,0.1425,0.1447,128000.0],["1975-09-16",0.1447,0.1457,0.1425,0.1425,115200.0],["1975-09-17",0.1425,0.15,0.1425,0.149,187200.0],["1975-09-18",0.149,0.1544,0.1468,0.1544,347200.0],["1975-09-19",0.1544,0.1554,0.1511,0.1533,230400.0],["1975-09-22",0.1533,0.1554,0.1457,0.1468,206400.0],["1975-09-23",0.1468,0.1468,0.1425,0.1447,110400.0],["1975-09-24",0.1468,0.15,0.1468,0.1468,206400.0],["1975-09-25",0.1468,0.149,0.1468,0.149,120000.0],["1975-09-26",0.149,0.15,0.1468,0.15,219200.0],["1975-09-29",0.15,0.1511,0.149,0.149,227200.0],["1975-09-30",0.149,0.149,0.1447,0.1447,75200.0],["1975-10-01",0.1447,0.1468,0.1447,0.1457,187200.0],["1975-10-02",0.1457,0.1457,0.1447,0.1447,67200.0],["1975-10-03",0.1447,0.149,0.1447,0.149,115200.0],["1975-10-06",0.149,0.1544,0.149,0.1533,392000.0],["1975-10-07",0.1533,0.1544,0.149,0.149,110400.0],["1975-10-08",0.1511,0.1544,0.1511,0.1533,200000.0],["1975-10-09",0.1544,0.1587,0.1544,0.1565,611200.0],["1975-10-10",0.1565,0.1587,0.1565,0.1565,83200.0],["1975-10-13",0.1565,0.1652,0.1565,0.1652,272000.0],["1975-10-14",0.1652,0.1695,0.1641,0.1641,686400.0],["1975-10-15",0.1641,0.1652,0.1598,0.1608,187200.0],["1975-10-16",0.1608,0.1673,0.1608,0.1608,267200.0],["1975-10-17",0.1608,0.163,0.1565,0.1598,280000.0],["1975-10-20",0.1598,0.163,0.1598,0.163,64000.0],["1975-10-21",0.163,0.1641,0.1598,0.1598,174400.0],["1975-10-22",0.1598,0.1598,0.1565,0.1598,80000.0],["1975-10-23",0.1587,0.1587,0.1565,0.1565,51200.0],["1975-10-24",0.1565,0.1587,0.1565,0.1565,155200.0],["1975-10-27",0.1565,0.1587,0.1565,0.1565,142400.0],["1975-10-28",0.1565,0.1587,0.1425,0.1457,720000.0],["1975-10-29",0.1457,0.149,0.136,0.136,595200.0],["1975-10-30",0.1371,0.1414,0.1371,0.1414,312000.0],["1975-10-31",0.1414,0.1414,0.1382,0.1382,219200.0],["1975-11-03",0.1382,0.1382,0.1371,0.1382,112000.0],["1975-11-04",0.1382,0.1403,0.1382,0.1403,158400.0],["1975-11-05",0.1403,0.1425,0.1382,0.1382,227200.0],["1975-11-06",0.1382,0.1425,0.1382,0.1414,59200.0],["1975-11-07",0.1414,0.1425,0.1382,0.1403,134400.0],["1975-11-10",0.1403,0.1414,0.1382,0.1403,86400.0],["1975-11-11",0.1403,0.1425,0.1382,0.1382,115200.0],["1975-11-12",0.1382,0.1425,0.136,0.1414,438400.0],["1975-11-13",0.1414,0.1425,0.1349,0.1371,195200.0],["1975-11-14",0.136,0.136,0.1328,0.1328,363200.0],["1975-11-17",0.1328,0.1328,0.1306,0.1328,406400.0],["1975-11-18",0.1328,0.136,0.1306,0.1306,1395200.0],["1975-11-19",0.1274,0.1274,0.1187,0.122,1008000.0],["1975-11-20",0.122,0.1231,0.1198,0.1231,331200.0],["1975-11-21",0.1244,0.1244,0.1211,0.1233,187200.0],["1975-11-24",0.1233,0.1244,0.1211,0.1233,422400.0],["1975-11-25",0.1233,0.1298,0.1233,0.1298,342400.0],["1975-11-26",0.1298,0.132,0.1298,0.1298,395200.0],["1975-11-28",0.1298,0.132,0.1276,0.1298,184000.0],["1975-12-01",0.1298,0.1298,0.1255,0.1276,272000.0],["1975-12-02",0.1255,0.1255,0.1211,0.1211,246400.0],["1975-12-03",0.1211,0.1211,0.1167,0.12,243200.0],["1975-12-04",0.12,0.1233,0.1189,0.1233,312000.0],["1975-12-05",0.1233,0.1244,0.1211,0.1211,112000.0],["1975-12-08",0.1211,0.1233,0.1211,0.1233,88000.0],["1975-12-09",0.1211,0.1211,0.12,0.1211,91200.0],["1975-12-10",0.1211,0.1233,0.12,0.1233,264000.0],["1975-12-11",0.1233,0.1233,0.12,0.1211,94400.0],["1975-12-12",0.1211,0.1211,0.1189,0.1211,136000.0],["1975-12-15",0.1211,0.1211,0.1189,0.1211,195200.0],["1975-12-16",0.1211,0.1211,0.1167,0.12,574400.0],["1975-12-17",0.1189,0.1189,0.1146,0.1167,392000.0],["1975-12-18",0.1167,0.12,0.1167,0.12,339200.0],["1975-12-19",0.12,0.12,0.1167,0.1189,112000.0],["1975-12-22",0.1189,0.1189,0.1156,0.1167,331200.0],["1975-12-23",0.1167,0.12,0.1167,0.12,416000.0],["1975-12-24",0.12,0.1211,0.12,0.1211,163200.0],["1975-12-26",0.1211,0.1255,0.1211,0.1255,339200.0],["1975-12-29",0.1255,0.132,0.1244,0.1276,1747200.0],["1975-12-30",0.1276,0.1276,0.1233,0.1244,318400.0],["1975-12-31",0.1244,0.1276,0.1233,0.1276,264000.0],["1976-01-02",0.1276,0.1276,0.1244,0.1276,158400.0],["1976-01-05",0.1276,0.1298,0.1276,0.1287,222400.0],["1976-01-06",0.1287,0.1298,0.1276,0.1298,448000.0],["1976-01-07",0.1298,0.1298,0.1276,0.1287,302400.0],["1976-01-08",0.1287,0.1287,0.1255,0.1276,355200.0],["1976-01-09",0.1276,0.1276,0.1233,0.1276,448000.0],["1976-01-12",0.1255,0.1255,0.1167,0.1244,1979200.0],["1976-01-13",0.1244,0.1255,0.1211,0.1233,430400.0],["1976-01-14",0.1233,0.1276,0.1211,0.1255,464000.0],["1976-01-15",0.1255,0.132,0.1255,0.1298,1598400.0],["1976-01-16",0.1298,0.1342,0.1287,0.132,576000.0],["1976-01-19",0.1331,0.1386,0.1331,0.1386,456000.0],["1976-01-20",0.1386,0.1418,0.1364,0.1396,816000.0],["1976-01-21",0.1396,0.1429,0.1396,0.1418,411200.0],["1976-01-22",0.1418,0.1429,0.1396,0.1418,203200.0],["1976-01-23",0.1418,0.144,0.1396,0.1418,342400.0],["1976-01-26",0.1418,0.1506,0.1418,0.144,528000.0],["1976-01-27",0.144,0.1506,0.1429,0.144,667200.0],["1976-01-28",0.144,0.1462,0.1429,0.1429,227200.0],["1976-01-29",0.1429,0.1506,0.1418,0.1484,464000.0],["1976-01-30",0.1484,0.1527,0.1484,0.1506,744000.0],["1976-02-02",0.1506,0.1516,0.1484,0.1484,283200.0],["1976-02-03",0.1484,0.1484,0.1429,0.1462,422400.0],["1976-02-04",0.1462,0.1473,0.1429,0.1473,390400.0],["1976-02-05",0.1473,0.1506,0.144,0.1462,296000.0],["1976-02-06",0.144,0.144,0.1418,0.144,344000.0],["1976-02-09",0.144,0.1506,0.1429,0.1506,555200.0],["1976-02-10",0.1506,0.1516,0.1484,0.1506,480000.0],["1976-02-11",0.1506,0.1549,0.1506,0.1516,416000.0],["1976-02-12",0.1516,0.1549,0.1506,0.1516,320000.0],["1976-02-13",0.1516,0.156,0.1506,0.1549,411200.0],["1976-02-17",0.1549,0.1571,0.1396,0.1549,536000.0],["1976-02-18",0.1549,0.1549,0.1506,0.1549,534400.0],["1976-02-19",0.1549,0.1571,0.1549,0.1549,507200.0],["1976-02-20",0.1549,0.156,0.1516,0.1549,667200.0],["1976-02-23",0.1531,0.1531,0.1487,0.152,328000.0],["1976-02-24",0.152,0.152,0.1476,0.1487,459200.0],["1976-02-25",0.1487,0.152,0.1432,0.1454,344000.0],["1976-02-26",0.1454,0.1454,0.141,0.141,299200.0],["1976-02-27",0.141,0.1443,0.1399,0.141,246400.0],["1976-03-01",0.141,0.141,0.1377,0.141,190400.0],["1976-03-02",0.141,0.1432,0.141,0.1432,2144000.0],["1976-03-03",0.1432,0.1454,0.141,0.1443,720000.0],["1976-03-04",0.1443,0.1454,0.141,0.1432,251200.0],["1976-03-05",0.1432,0.1432,0.141,0.141,286400.0],["1976-03-08",0.141,0.1443,0.141,0.1443,510400.0],["1976-03-09",0.1399,0.1399,0.1344,0.1355,830400.0],["1976-03-10",0.1333,0.1333,0.13,0.1311,936000.0],["1976-03-11",0.1311,0.1377,0.13,0.1377,1560000.0],["1976-03-12",0.1377,0.1399,0.1377,0.1377,587200.0],["1976-03-15",0.1377,0.1377,0.1333,0.1377,371200.0],["1976-03-16",0.1377,0.1399,0.1377,0.1399,552000.0],["1976-03-17",0.1399,0.141,0.1377,0.1388,296000.0],["1976-03-18",0.1388,0.1399,0.1377,0.1388,646400.0],["1976-03-19",0.1388,0.1388,0.1377,0.1388,136000.0],["1976-03-22",0.1388,0.1388,0.1377,0.1388,256000.0],["1976-03-23",0.1388,0.1399,0.1377,0.1399,166400.0],["1976-03-24",0.1399,0.1399,0.1377,0.1388,326400.0],["1976-03-25",0.1388,0.1399,0.1377,0.1399,288000.0],["1976-03-26",0.1399,0.141,0.1388,0.141,443200.0],["1976-03-29",0.141,0.141,0.1377,0.1388,307200.0],["1976-03-30",0.1388,0.1388,0.1377,0.1388,155200.0],["1976-03-31",0.1388,0.1388,0.1355,0.1388,147200.0],["1976-04-01",0.1388,0.1388,0.1377,0.1377,211200.0],["1976-04-02",0.1377,0.1377,0.1333,0.1344,395200.0],["1976-04-05",0.1344,0.1344,0.1333,0.1344,384000.0],["1976-04-06",0.1344,0.1355,0.1333,0.1333,424000.0],["1976-04-07",0.1333,0.1333,0.1289,0.13,480000.0],["1976-04-08",0.13,0.13,0.1256,0.1289,427200.0],["1976-04-09",0.1289,0.13,0.1256,0.1256,184000.0],["1976-04-12",0.1245,0.1245,0.1212,0.1245,344000.0],["1976-04-13",0.1245,0.1289,0.1223,0.1289,230400.0],["1976-04-14",0.1289,0.13,0.1267,0.1289,219200.0],["1976-04-15",0.1289,0.1289,0.1256,0.1289,152000.0],["1976-04-19",0.1289,0.13,0.1256,0.13,211200.0],["1976-04-20",0.1289,0.1289,0.1267,0.1289,419200.0],["1976-04-21",0.1289,0.1311,0.1289,0.13,248000.0],["1976-04-22",0.13,0.13,0.1289,0.13,214400.0],["1976-04-23",0.13,0.13,0.1256,0.1289,448000.0],["1976-04-26",0.1289,0.1289,0.1245,0.1245,230400.0],["1976-04-27",0.1245,0.1267,0.1223,0.1245,203200.0],["1976-04-28",0.1245,0.1267,0.1223,0.1267,160000.0],["1976-04-29",0.1267,0.1289,0.1245,0.1256,150400.0],["1976-04-30",0.1256,0.1267,0.1245,0.1256,150400.0],["1976-05-03",0.1256,0.1256,0.1212,0.1245,704000.0],["1976-05-04",0.1245,0.1245,0.1223,0.1245,168000.0],["1976-05-05",0.1245,0.1256,0.1223,0.1256,174400.0],["1976-05-06",0.1256,0.1289,0.1223,0.1289,243200.0],["1976-05-07",0.1289,0.1333,0.1289,0.1333,347200.0],["1976-05-10",0.1333,0.1377,0.1333,0.1377,539200.0],["1976-05-11",0.1377,0.1377,0.1355,0.1377,147200.0],["1976-05-12",0.1377,0.1377,0.1311,0.1333,171200.0],["1976-05-13",0.1333,0.1344,0.1311,0.1333,174400.0],["1976-05-14",0.1333,0.1333,0.13,0.1311,168000.0],["1976-05-17",0.1311,0.1333,0.13,0.13,99200.0],["1976-05-18",0.13,0.1311,0.1289,0.1311,128000.0],["1976-05-19",0.1311,0.1333,0.1289,0.1333,155200.0],["1976-05-20",0.1333,0.1333,0.1333,0.1333,115200.0],["1976-05-21",0.1333,0.1333,0.13,0.1333,104000.0],["1976-05-24",0.1348,0.1348,0.1303,0.1303,248000.0],["1976-05-25",0.1303,0.1303,0.127,0.1303,128000.0],["1976-05-26",0.1303,0.1303,0.1281,0.1281,88000.0],["1976-05-27",0.1281,0.1281,0.1259,0.127,222400.0],["1976-05-28",0.127,0.127,0.1237,0.127,166400.0],["1976-06-01",0.127,0.1303,0.1259,0.1281,110400.0],["1976-06-02",0.1281,0.1303,0.127,0.1281,96000.0],["1976-06-03",0.1281,0.1315,0.1259,0.1315,443200.0],["1976-06-04",0.1315,0.1348,0.1303,0.1348,688000.0],["1976-06-07",0.1348,0.1348,0.1326,0.1348,398400.0],["1976-06-08",0.1348,0.1359,0.1315,0.1315,670400.0],["1976-06-09",0.1315,0.1326,0.1303,0.1315,155200.0],["1976-06-10",0.1315,0.1326,0.1303,0.1315,235200.0],["1976-06-11",0.1315,0.1393,0.1303,0.1393,1979200.0],["1976-06-14",0.1393,0.1415,0.137,0.1404,707200.0],["1976-06-15",0.1404,0.1415,0.1393,0.1404,331200.0],["1976-06-16",0.1404,0.1415,0.1393,0.1415,1104000.0],["1976-06-17",0.1415,0.1459,0.1415,0.1448,1843200.0],["1976-06-18",0.1448,0.1471,0.1448,0.1459,395200.0],["1976-06-21",0.1459,0.1471,0.1448,0.1448,691200.0],["1976-06-22",0.1448,0.1448,0.1415,0.1426,472000.0],["1976-06-23",0.1426,0.1426,0.1415,0.1426,147200.0],["1976-06-24",0.1426,0.1426,0.1415,0.1415,302400.0],["1976-06-25",0.1415,0.1426,0.1415,0.1426,267200.0],["1976-06-28",0.1426,0.1448,0.1426,0.1426,416000.0],["1976-06-29",0.1426,0.1471,0.1426,0.1471,312000.0],["1976-06-30",0.1471,0.1493,0.1471,0.1493,1286400.0],["1976-07-01",0.1493,0.1493,0.1459,0.1471,259200.0],["1976-07-02",0.1471,0.1493,0.1471,0.1493,339200.0],["1976-07-06",0.1493,0.1504,0.1471,0.1471,176000.0],["1976-07-07",0.1471,0.1493,0.1471,0.1493,203200.0],["1976-07-08",0.1493,0.1515,0.1471,0.1504,227200.0],["1976-07-09",0.1515,0.156,0.1515,0.156,1776000.0],["1976-07-12",0.156,0.1582,0.1549,0.1582,1043200.0],["1976-07-13",0.1582,0.1593,0.156,0.1582,846400.0],["1976-07-14",0.1582,0.1582,0.1549,0.1549,286400.0],["1976-07-15",0.1549,0.156,0.1537,0.156,331200.0],["1976-07-16",0.1549,0.1549,0.1537,0.1537,208000.0],["1976-07-19",0.1537,0.1537,0.1493,0.1515,238400.0],["1976-07-20",0.1504,0.1504,0.1459,0.1471,190400.0],["1976-07-21",0.1471,0.1493,0.1459,0.1471,192000.0],["1976-07-22",0.1471,0.1493,0.1448,0.1493,190400.0],["1976-07-23",0.1493,0.1504,0.1493,0.1504,102400.0],["1976-07-26",0.1504,0.1504,0.1459,0.1471,110400.0],["1976-07-27",0.1471,0.1493,0.1459,0.1471,150400.0],["1976-07-28",0.1471,0.1471,0.1426,0.1471,123200.0],["1976-07-29",0.1471,0.1493,0.1471,0.1471,280000.0],["1976-07-30",0.1471,0.1471,0.1471,0.1471,139200.0],["1976-08-02",0.1471,0.1471,0.1459,0.1459,155200.0],["1976-08-03",0.1459,0.1471,0.1426,0.1471,99200.0],["1976-08-04",0.1471,0.1471,0.1459,0.1471,603200.0],["1976-08-05",0.1459,0.1459,0.1426,0.1426,142400.0],["1976-08-06",0.1426,0.1426,0.1415,0.1426,131200.0],["1976-08-09",0.1426,0.1426,0.1404,0.1426,115200.0],["1976-08-10",0.1415,0.1415,0.1393,0.1404,123200.0],["1976-08-11",0.1404,0.1426,0.1404,0.1404,171200.0],["1976-08-12",0.1404,0.1404,0.1359,0.1393,280000.0],["1976-08-13",0.137,0.137,0.1348,0.1359,144000.0],["1976-08-16",0.1359,0.1393,0.1348,0.1393,171200.0],["1976-08-17",0.1393,0.1404,0.1393,0.1404,126400.0],["1976-08-18",0.1404,0.1415,0.1393,0.1404,174400.0],["1976-08-19",0.1404,0.1426,0.137,0.137,408000.0],["1976-08-20",0.137,0.1393,0.137,0.1393,94400.0],["1976-08-23",0.1408,0.1408,0.134,0.1408,246400.0],["1976-08-24",0.1408,0.1408,0.1363,0.1374,195200.0],["1976-08-25",0.1374,0.1374,0.134,0.1363,358400.0],["1976-08-26",0.1363,0.1363,0.134,0.1363,104000.0],["1976-08-27",0.1363,0.1363,0.1329,0.134,88000.0],["1976-08-30",0.1363,0.1363,0.1363,0.1363,83200.0],["1976-08-31",0.1363,0.1374,0.134,0.1363,147200.0],["1976-09-01",0.1318,0.1318,0.1239,0.1273,880000.0],["1976-09-02",0.1273,0.1363,0.1273,0.1329,448000.0],["1976-09-03",0.1329,0.134,0.1329,0.134,155200.0],["1976-09-07",0.134,0.1363,0.1329,0.1363,272000.0],["1976-09-08",0.1363,0.1363,0.1318,0.1363,342400.0],["1976-09-09",0.1363,0.1385,0.1329,0.1374,200000.0],["1976-09-10",0.1374,0.1374,0.1363,0.1374,123200.0],["1976-09-13",0.1374,0.1385,0.1363,0.1385,214400.0],["1976-09-14",0.1385,0.1385,0.1363,0.1385,168000.0],["1976-09-15",0.1374,0.1374,0.1363,0.1374,134400.0],["1976-09-16",0.1374,0.1385,0.1363,0.1385,243200.0],["1976-09-17",0.1385,0.1408,0.1385,0.1408,288000.0],["1976-09-20",0.1408,0.143,0.1408,0.1419,206400.0],["1976-09-21",0.1419,0.1442,0.1419,0.1442,534400.0],["1976-09-22",0.1442,0.1464,0.143,0.143,1035200.0],["1976-09-23",0.143,0.1442,0.1408,0.1419,363200.0],["1976-09-24",0.1419,0.143,0.1419,0.1419,144000.0],["1976-09-27",0.1419,0.143,0.1419,0.143,107200.0],["1976-09-28",0.143,0.143,0.1419,0.1419,163200.0],["1976-09-29",0.1419,0.143,0.1408,0.1408,222400.0],["1976-09-30",0.1408,0.1419,0.1408,0.1408,86400.0],["1976-10-01",0.1408,0.143,0.1408,0.1408,163200.0],["1976-10-04",0.1408,0.1419,0.1408,0.1408,99200.0],["1976-10-05",0.1408,0.1419,0.1385,0.1385,259200.0],["1976-10-06",0.1385,0.1385,0.1385,0.1385,203200.0],["1976-10-07",0.1385,0.1408,0.1374,0.1385,91200.0],["1976-10-08",0.1385,0.1408,0.1363,0.1363,171200.0],["1976-10-11",0.1363,0.1374,0.1363,0.1363,168000.0],["1976-10-12",0.1363,0.1363,0.1295,0.1318,360000.0],["1976-10-13",0.1318,0.1318,0.1295,0.1318,152000.0],["1976-10-14",0.1318,0.1318,0.1318,0.1318,112000.0],["1976-10-15",0.1318,0.1318,0.1295,0.1318,139200.0],["1976-10-18",0.1318,0.1318,0.1295,0.1295,168000.0],["1976-10-19",0.1295,0.1318,0.1273,0.1284,104000.0],["1976-10-20",0.1284,0.1295,0.1284,0.1284,243200.0],["1976-10-21",0.1284,0.1295,0.125,0.125,152000.0],["1976-10-22",0.125,0.125,0.1239,0.125,86400.0],["1976-10-25",0.125,0.1273,0.1228,0.125,88000.0],["1976-10-26",0.125,0.1295,0.125,0.1295,134400.0],["1976-10-27",0.1295,0.1295,0.1273,0.1284,312000.0],["1976-10-28",0.1284,0.1284,0.1239,0.1239,912000.0],["1976-10-29",0.1239,0.1273,0.1239,0.1273,331200.0],["1976-11-01",0.1273,0.1273,0.1239,0.125,179200.0],["1976-11-03",0.125,0.125,0.1228,0.1239,227200.0],["1976-11-04",0.1239,0.1284,0.1228,0.1284,576000.0],["1976-11-05",0.1273,0.1273,0.125,0.125,104000.0],["1976-11-08",0.125,0.125,0.1228,0.1228,240000.0],["1976-11-09",0.1228,0.1239,0.1205,0.1228,552000.0],["1976-11-10",0.1228,0.1239,0.1205,0.1239,99200.0],["1976-11-11",0.1239,0.125,0.1205,0.1239,110400.0],["1976-11-12",0.1239,0.1239,0.1228,0.1239,88000.0],["1976-11-15",0.1239,0.125,0.1228,0.1239,96000.0],["1976-11-16",0.1239,0.1273,0.1239,0.125,312000.0],["1976-11-17",0.125,0.125,0.125,0.125,80000.0],["1976-11-18",0.125,0.125,0.1239,0.125,235200.0],["1976-11-19",0.1266,0.1289,0.1254,0.1266,347200.0],["1976-11-22",0.1266,0.13,0.1266,0.13,323200.0],["1976-11-23",0.13,0.1311,0.1289,0.13,174400.0],["1976-11-24",0.13,0.1311,0.1289,0.13,123200.0],["1976-11-26",0.13,0.1334,0.13,0.1311,128000.0],["1976-11-29",0.1311,0.1334,0.13,0.13,78400.0],["1976-11-30",0.13,0.1311,0.1266,0.1311,107200.0],["1976-12-01",0.1311,0.1334,0.13,0.1334,126400.0],["1976-12-02",0.1334,0.1357,0.1311,0.1334,483200.0],["1976-12-03",0.1334,0.1357,0.1334,0.1346,232000.0],["1976-12-06",0.1346,0.1403,0.1346,0.1391,398400.0],["1976-12-07",0.1391,0.1403,0.138,0.138,294400.0],["1976-12-08",0.138,0.138,0.1346,0.1357,211200.0],["1976-12-09",0.1357,0.138,0.1346,0.138,326400.0],["1976-12-10",0.138,0.138,0.1357,0.138,198400.0],["1976-12-13",0.138,0.138,0.1346,0.1346,91200.0],["1976-12-14",0.1346,0.138,0.1346,0.138,216000.0],["1976-12-15",0.138,0.138,0.138,0.138,294400.0],["1976-12-16",0.138,0.138,0.1357,0.138,155200.0],["1976-12-17",0.138,0.138,0.138,0.138,267200.0],["1976-12-20",0.138,0.138,0.1357,0.138,248000.0],["1976-12-21",0.138,0.1403,0.138,0.1391,171200.0],["1976-12-22",0.1391,0.1403,0.1391,0.1403,224000.0],["1976-12-23",0.1403,0.1403,0.138,0.138,230400.0],["1976-12-27",0.1391,0.1425,0.1391,0.1425,251200.0],["1976-12-28",0.1425,0.146,0.1425,0.146,931200.0],["1976-12-29",0.146,0.146,0.1425,0.1437,334400.0],["1976-12-30",0.1437,0.146,0.1425,0.1448,704000.0],["1976-12-31",0.1448,0.1448,0.1437,0.1437,152000.0],["1977-01-03",0.1437,0.146,0.1425,0.1448,539200.0],["1977-01-04",0.1448,0.146,0.1448,0.1448,371200.0],["1977-01-05",0.1448,0.146,0.1448,0.1448,611200.0],["1977-01-06",0.1448,0.146,0.1448,0.146,323200.0],["1977-01-07",0.146,0.146,0.1448,0.146,216000.0],["1977-01-10",0.146,0.1482,0.146,0.146,222400.0],["1977-01-11",0.146,0.146,0.1448,0.146,379200.0],["1977-01-12",0.146,0.146,0.146,0.146,280000.0],["1977-01-13",0.146,0.1574,0.146,0.1574,1435200.0],["1977-01-14",0.1574,0.1574,0.1505,0.1574,1534400.0],["1977-01-17",0.1574,0.1574,0.1539,0.1574,1811200.0],["1977-01-18",0.1574,0.1596,0.1574,0.1596,712000.0],["1977-01-19",0.1596,0.1688,0.1574,0.1688,3016000.0],["1977-01-20",0.1688,0.1699,0.1676,0.1688,1579200.0],["1977-01-21",0.1688,0.1767,0.1653,0.1767,3307200.0],["1977-01-24",0.1767,0.1767,0.1699,0.1699,675200.0],["1977-01-25",0.1699,0.1722,0.1699,0.1699,622400.0],["1977-01-26",0.1699,0.1699,0.1688,0.1699,683200.0],["1977-01-27",0.1699,0.1733,0.1688,0.1699,630400.0],["1977-01-28",0.1699,0.1722,0.1688,0.1699,696000.0],["1977-01-31",0.1699,0.1699,0.1631,0.1653,600000.0],["1977-02-01",0.1653,0.1699,0.1653,0.1676,302400.0],["1977-02-02",0.1688,0.1699,0.1688,0.1699,390400.0],["1977-02-03",0.1699,0.1699,0.1653,0.1653,518400.0],["1977-02-04",0.1653,0.1676,0.1619,0.1631,350400.0],["1977-02-07",0.1631,0.1642,0.1631,0.1642,299200.0],["1977-02-08",0.1642,0.1688,0.1631,0.1653,851200.0],["1977-02-09",0.1653,0.1676,0.1642,0.1653,1163200.0],["1977-02-10",0.1653,0.1653,0.1653,0.1653,422400.0],["1977-02-11",0.1653,0.1676,0.1653,0.1653,504000.0],["1977-02-14",0.1653,0.1699,0.1653,0.1699,480000.0],["1977-02-15",0.1653,0.1653,0.1642,0.1653,995200.0],["1977-02-16",0.1653,0.1653,0.1631,0.1642,432000.0],["1977-02-17",0.1642,0.1653,0.1596,0.1619,331200.0],["1977-02-18",0.1596,0.1596,0.1574,0.1596,342400.0],["1977-02-22",0.1615,0.1615,0.1592,0.1615,248000.0],["1977-02-23",0.1615,0.1649,0.1592,0.1615,336000.0],["1977-02-24",0.1615,0.1638,0.1603,0.1603,104000.0],["1977-02-25",0.1603,0.1615,0.1592,0.1592,155200.0],["1977-02-28",0.1592,0.1615,0.1592,0.1615,232000.0],["1977-03-01",0.1615,0.1615,0.1592,0.1615,1075200.0],["1977-03-02",0.1615,0.1661,0.1603,0.1638,2235200.0],["1977-03-03",0.1638,0.1649,0.1638,0.1638,403200.0],["1977-03-04",0.1638,0.1649,0.1615,0.1615,200000.0],["1977-03-07",0.1615,0.1638,0.1615,0.1638,160000.0],["1977-03-08",0.1638,0.1673,0.1638,0.1649,328000.0],["1977-03-09",0.1649,0.1661,0.1615,0.1615,203200.0],["1977-03-10",0.1615,0.1638,0.1615,0.1615,136000.0],["1977-03-11",0.1638,0.1649,0.1638,0.1649,187200.0],["1977-03-14",0.1649,0.1673,0.1638,0.1673,496000.0],["1977-03-15",0.1696,0.1719,0.1696,0.1707,1272000.0],["1977-03-16",0.1719,0.1846,0.1719,0.1834,2616000.0],["1977-03-17",0.1834,0.1834,0.1788,0.1811,952000.0],["1977-03-18",0.1799,0.1799,0.1765,0.1788,248000.0],["1977-03-21",0.1788,0.1788,0.1673,0.1707,534400.0],["1977-03-22",0.1707,0.1719,0.1696,0.1696,288000.0],["1977-03-23",0.1696,0.1719,0.1673,0.1707,403200.0],["1977-03-24",0.1707,0.1707,0.1673,0.1673,403200.0],["1977-03-25",0.1673,0.1696,0.1649,0.1661,272000.0],["1977-03-28",0.1661,0.1673,0.1638,0.1661,256000.0],["1977-03-29",0.1661,0.1661,0.1649,0.1661,184000.0],["1977-03-30",0.1661,0.1673,0.1649,0.1673,267200.0],["1977-03-31",0.1673,0.1673,0.1673,0.1673,176000.0],["1977-04-01",0.1673,0.1719,0.1673,0.1696,731200.0],["1977-04-04",0.1696,0.1707,0.1661,0.1661,400000.0],["1977-04-05",0.1649,0.1649,0.1638,0.1638,216000.0],["1977-04-06",0.1638,0.1661,0.1638,0.1661,254400.0],["1977-04-07",0.1661,0.1673,0.1661,0.1673,264000.0],["1977-04-11",0.1673,0.1719,0.1673,0.1719,275200.0],["1977-04-12",0.1719,0.1799,0.1707,0.1799,1395200.0],["1977-04-13",0.1799,0.1834,0.1788,0.1799,520000.0],["1977-04-14",0.1811,0.1834,0.1811,0.1834,630400.0],["1977-04-15",0.1834,0.1834,0.1799,0.1834,539200.0],["1977-04-18",0.1811,0.1811,0.1788,0.1799,219200.0],["1977-04-19",0.1799,0.1811,0.1765,0.1765,203200.0],["1977-04-20",0.1765,0.1834,0.1753,0.1834,464000.0],["1977-04-21",0.1834,0.1834,0.1765,0.1788,230400.0],["1977-04-22",0.1788,0.1788,0.1765,0.1788,176000.0],["1977-04-25",0.1753,0.1753,0.1719,0.1719,256000.0],["1977-04-26",0.1719,0.1719,0.1696,0.1696,896000.0],["1977-04-27",0.1696,0.1742,0.1696,0.1707,286400.0],["1977-04-28",0.1707,0.1719,0.1696,0.1696,139200.0],["1977-04-29",0.1696,0.1719,0.1673,0.1719,451200.0],["1977-05-02",0.1719,0.1788,0.1719,0.1788,288000.0],["1977-05-03",0.1788,0.1799,0.1765,0.1799,416000.0],["1977-05-04",0.1799,0.1811,0.1765,0.1788,336000.0],["1977-05-05",0.1788,0.1799,0.1788,0.1788,198400.0],["1977-05-06",0.1788,0.1799,0.1765,0.1765,232000.0],["1977-05-09",0.1765,0.1788,0.1719,0.1742,320000.0],["1977-05-10",0.1742,0.1753,0.1719,0.1753,448000.0],["1977-05-11",0.1753,0.1799,0.1742,0.1765,1035200.0],["1977-05-12",0.1765,0.1846,0.1753,0.1846,1419200.0],["1977-05-13",0.1857,0.188,0.1857,0.188,656000.0],["1977-05-16",0.188,0.1892,0.1834,0.1857,440000.0],["1977-05-17",0.1857,0.188,0.1834,0.1846,296000.0],["1977-05-18",0.1846,0.1892,0.1834,0.188,651200.0],["1977-05-19",0.188,0.188,0.1846,0.188,448000.0],["1977-05-20",0.1857,0.1857,0.1834,0.1846,216000.0],["1977-05-23",0.1853,0.1853,0.1818,0.1818,299200.0],["1977-05-24",0.1806,0.1806,0.1771,0.1771,275200.0],["1977-05-25",0.1771,0.1806,0.1759,0.1759,262400.0],["1977-05-26",0.1759,0.1783,0.1759,0.1783,672000.0],["1977-05-27",0.1783,0.1783,0.1736,0.1759,230400.0],["1977-05-31",0.1759,0.1771,0.1736,0.1759,80000.0],["1977-06-01",0.1771,0.1806,0.1771,0.1806,86400.0],["1977-06-02",0.1806,0.1806,0.1759,0.1771,384000.0],["1977-06-03",0.1771,0.1806,0.1771,0.1806,184000.0],["1977-06-06",0.1806,0.1818,0.1783,0.1806,131200.0],["1977-06-07",0.1806,0.1829,0.1783,0.1829,88000.0],["1977-06-08",0.1853,0.1864,0.1853,0.1853,336000.0],["1977-06-09",0.1853,0.1864,0.1829,0.1829,216000.0],["1977-06-10",0.1829,0.1864,0.1829,0.1864,395200.0],["1977-06-13",0.1864,0.1899,0.1829,0.1853,403200.0],["1977-06-14",0.1829,0.1829,0.1806,0.1818,638400.0],["1977-06-15",0.1818,0.1853,0.1818,0.1829,182400.0],["1977-06-16",0.1829,0.1864,0.1771,0.1853,555200.0],["1977-06-17",0.1853,0.1899,0.1853,0.1899,195200.0],["1977-06-20",0.1899,0.1957,0.1899,0.1934,616000.0],["1977-06-21",0.1934,0.1957,0.1922,0.1922,814400.0],["1977-06-22",0.1922,0.1934,0.1911,0.1911,790400.0],["1977-06-23",0.1911,0.1969,0.1911,0.1957,531200.0],["1977-06-24",0.1957,0.1981,0.1957,0.1981,592000.0],["1977-06-27",0.1981,0.1981,0.1957,0.1969,246400.0],["1977-06-28",0.1957,0.1957,0.1922,0.1922,323200.0],["1977-06-29",0.1922,0.1934,0.1922,0.1934,64000.0],["1977-06-30",0.1934,0.1957,0.1922,0.1957,176000.0],["1977-07-01",0.1934,0.1934,0.1922,0.1922,179200.0],["1977-07-05",0.1922,0.1934,0.1911,0.1934,227200.0],["1977-07-06",0.1922,0.1922,0.1876,0.1876,179200.0],["1977-07-07",0.1876,0.1911,0.1876,0.1911,195200.0],["1977-07-08",0.1911,0.1922,0.1876,0.1911,240000.0],["1977-07-11",0.1911,0.1911,0.1853,0.1853,443200.0],["1977-07-12",0.1853,0.1864,0.1829,0.1864,592000.0],["1977-07-13",0.1864,0.1876,0.1864,0.1864,179200.0],["1977-07-15",0.1864,0.1876,0.1864,0.1876,648000.0],["1977-07-18",0.1876,0.1922,0.1864,0.1911,440000.0],["1977-07-19",0.1911,0.1934,0.1899,0.1911,507200.0],["1977-07-20",0.1911,0.1922,0.1876,0.1899,451200.0],["1977-07-21",0.1899,0.1922,0.1864,0.1864,387200.0],["1977-07-22",0.1864,0.1899,0.1864,0.1899,619200.0],["1977-07-25",0.1864,0.1864,0.1806,0.1818,1035200.0],["1977-07-26",0.1818,0.1853,0.1783,0.1806,227200.0],["1977-07-27",0.1806,0.1806,0.1689,0.1736,504000.0],["1977-07-28",0.1736,0.1771,0.1724,0.1771,166400.0],["1977-07-29",0.1759,0.1759,0.1736,0.1759,184000.0],["1977-08-01",0.1759,0.1771,0.1724,0.1736,1742400.0],["1977-08-02",0.1736,0.1736,0.1654,0.1654,288000.0],["1977-08-03",0.1654,0.1689,0.1654,0.1689,414400.0],["1977-08-04",0.1689,0.1713,0.1689,0.1713,315200.0],["1977-08-05",0.1713,0.1736,0.1713,0.1736,539200.0],["1977-08-08",0.1736,0.1736,0.1724,0.1736,443200.0],["1977-08-09",0.1736,0.1736,0.1713,0.1713,291200.0],["1977-08-10",0.1713,0.1736,0.1713,0.1736,192000.0],["1977-08-11",0.1736,0.1759,0.1736,0.1759,510400.0],["1977-08-12",0.1759,0.1759,0.1736,0.1759,166400.0],["1977-08-15",0.1759,0.1771,0.1736,0.1771,246400.0],["1977-08-16",0.1783,0.1806,0.1783,0.1806,163200.0],["1977-08-17",0.1806,0.1806,0.1783,0.1806,168000.0],["1977-08-18",0.1806,0.1806,0.1783,0.1806,211200.0],["1977-08-19",0.1806,0.1806,0.1771,0.1771,376000.0],["1977-08-22",0.179,0.1802,0.1754,0.179,248000.0],["1977-08-23",0.179,0.1802,0.179,0.179,200000.0],["1977-08-24",0.179,0.1825,0.179,0.1802,115200.0],["1977-08-25",0.179,0.179,0.1743,0.1743,118400.0],["1977-08-26",0.1743,0.1743,0.1743,0.1743,0.0],["1977-08-29",0.1743,0.1743,0.1707,0.1731,67200.0],["1977-08-30",0.1731,0.1743,0.1731,0.1743,43200.0],["1977-08-31",0.1743,0.1743,0.1707,0.1743,182400.0],["1977-09-01",0.1743,0.1754,0.1743,0.1743,123200.0],["1977-09-02",0.1743,0.1778,0.1743,0.1778,147200.0],["1977-09-06",0.1778,0.1778,0.1731,0.1743,112000.0],["1977-09-07",0.1743,0.1743,0.1707,0.1707,128000.0],["1977-09-08",0.1707,0.1707,0.1684,0.1684,142400.0],["1977-09-09",0.1684,0.1684,0.1672,0.1684,96000.0],["1977-09-12",0.1684,0.1696,0.1684,0.1684,88000.0],["1977-09-13",0.1684,0.1696,0.1684,0.1696,46400.0],["1977-09-14",0.1696,0.1731,0.1684,0.1707,163200.0],["1977-09-15",0.1707,0.1731,0.1684,0.1731,115200.0],["1977-09-16",0.1731,0.1731,0.1696,0.1696,155200.0],["1977-09-19",0.1696,0.1696,0.1672,0.1672,243200.0],["1977-09-20",0.1672,0.1672,0.1649,0.1672,376000.0],["1977-09-21",0.1672,0.1672,0.1578,0.159,374400.0],["1977-09-22",0.159,0.1601,0.1578,0.1601,248000.0],["1977-09-23",0.1601,0.1625,0.1554,0.1601,155200.0],["1977-09-26",0.1601,0.1601,0.1578,0.159,123200.0],["1977-09-27",0.159,0.159,0.1554,0.1554,195200.0],["1977-09-28",0.1554,0.1578,0.1507,0.1531,947200.0],["1977-09-29",0.1531,0.1554,0.1531,0.1554,144000.0],["1977-09-30",0.1554,0.159,0.1554,0.159,235200.0],["1977-10-03",0.159,0.1601,0.1578,0.159,104000.0],["1977-10-04",0.159,0.1601,0.1578,0.1578,75200.0],["1977-10-05",0.1578,0.1601,0.1578,0.159,128000.0],["1977-10-06",0.159,0.1601,0.1554,0.159,99200.0],["1977-10-07",0.159,0.1625,0.159,0.1625,62400.0],["1977-10-10",0.1625,0.1625,0.159,0.159,91200.0],["1977-10-11",0.159,0.159,0.1554,0.1554,80000.0],["1977-10-12",0.1543,0.1543,0.1484,0.1507,467200.0],["1977-10-13",0.1507,0.1531,0.1507,0.1531,216000.0],["1977-10-14",0.1531,0.1554,0.1495,0.1507,659200.0],["1977-10-17",0.1495,0.1495,0.1472,0.1484,118400.0],["1977-10-18",0.1484,0.1495,0.1472,0.1495,88000.0],["1977-10-19",0.1495,0.1495,0.1472,0.1484,91200.0],["1977-10-20",0.1472,0.1472,0.1437,0.1448,299200.0],["1977-10-21",0.1448,0.1472,0.1425,0.1448,110400.0],["1977-10-24",0.1448,0.1484,0.1437,0.1484,190400.0],["1977-10-25",0.1484,0.1484,0.1425,0.1437,171200.0],["1977-10-26",0.1437,0.1484,0.1437,0.1484,227200.0],["1977-10-27",0.1484,0.1543,0.1484,0.1507,1083200.0],["1977-10-28",0.1507,0.1507,0.1495,0.1507,142400.0],["1977-10-31",0.1507,0.1531,0.1507,0.1507,72000.0],["1977-11-01",0.1507,0.1543,0.1507,0.1507,158400.0],["1977-11-02",0.1507,0.1554,0.1507,0.1543,200000.0],["1977-11-03",0.1543,0.1554,0.1531,0.1543,174400.0],["1977-11-04",0.1543,0.1554,0.1543,0.1543,104000.0],["1977-11-07",0.1554,0.1601,0.1554,0.1578,126400.0],["1977-11-08",0.1578,0.159,0.1578,0.159,107200.0],["1977-11-09",0.159,0.1625,0.159,0.1625,171200.0],["1977-11-10",0.1637,0.1731,0.1637,0.1696,667200.0],["1977-11-11",0.1696,0.1754,0.1696,0.1707,496000.0],["1977-11-14",0.1707,0.1707,0.1707,0.1707,355200.0],["1977-11-15",0.1707,0.1754,0.1707,0.1754,352000.0],["1977-11-16",0.1754,0.179,0.1743,0.1754,480000.0],["1977-11-17",0.1754,0.1825,0.1743,0.1778,355200.0],["1977-11-18",0.1778,0.1802,0.1778,0.1802,443200.0],["1977-11-21",0.1825,0.1825,0.1802,0.1825,230400.0],["1977-11-22",0.1825,0.1873,0.1814,0.1873,390400.0],["1977-11-23",0.1873,0.1897,0.1849,0.1873,766400.0],["1977-11-25",0.1873,0.1897,0.1849,0.1849,176000.0],["1977-11-28",0.1849,0.1897,0.1849,0.1861,443200.0],["1977-11-29",0.1861,0.1897,0.1802,0.1802,475200.0],["1977-11-30",0.1802,0.1849,0.1778,0.1778,326400.0],["1977-12-01",0.1778,0.1814,0.1778,0.1814,198400.0],["1977-12-02",0.1814,0.1825,0.1802,0.1825,259200.0],["1977-12-05",0.1825,0.1849,0.1825,0.1825,299200.0],["1977-12-06",0.1814,0.1814,0.173,0.173,507200.0],["1977-12-07",0.173,0.1778,0.173,0.1766,94400.0],["1977-12-08",0.1766,0.1778,0.1766,0.1766,54400.0],["1977-12-09",0.1766,0.1778,0.1766,0.1778,115200.0],["1977-12-12",0.1778,0.1778,0.1766,0.1778,102400.0],["1977-12-13",0.1778,0.1778,0.1766,0.1778,192000.0],["1977-12-14",0.1778,0.1849,0.1766,0.1849,272000.0],["1977-12-15",0.1849,0.1849,0.1814,0.1814,88000.0],["1977-12-16",0.1814,0.1825,0.1814,0.1814,168000.0],["1977-12-19",0.1814,0.1814,0.1778,0.1778,232000.0],["1977-12-20",0.1778,0.1825,0.1778,0.1825,342400.0],["1977-12-21",0.1825,0.1825,0.1814,0.1825,107200.0],["1977-12-22",0.1825,0.1873,0.1825,0.1861,470400.0],["1977-12-23",0.1861,0.1873,0.1849,0.1861,163200.0],["1977-12-27",0.1897,0.1945,0.1897,0.1945,648000.0],["1977-12-28",0.1945,0.1945,0.1897,0.1909,272000.0],["1977-12-29",0.1909,0.1921,0.1897,0.1909,168000.0],["1977-12-30",0.1909,0.1945,0.1897,0.1921,283200.0],["1978-01-03",0.1921,0.1945,0.1873,0.1897,515200.0],["1978-01-04",0.1897,0.1897,0.1861,0.1873,187200.0],["1978-01-05",0.1873,0.1897,0.1849,0.1849,192000.0],["1978-01-06",0.1849,0.1849,0.1802,0.1802,334400.0],["1978-01-09",0.1802,0.1802,0.1754,0.1778,230400.0],["1978-01-10",0.1778,0.1778,0.1754,0.1778,475200.0],["1978-01-11",0.1778,0.1778,0.1778,0.1778,131200.0],["1978-01-12",0.1778,0.1778,0.1778,0.1778,72000.0],["1978-01-13",0.1778,0.1802,0.1778,0.1802,48000.0],["1978-01-16",0.1778,0.1778,0.1778,0.1778,238400.0],["1978-01-17",0.1778,0.1802,0.1778,0.1778,136000.0],["1978-01-18",0.1778,0.1778,0.1778,0.1778,83200.0],["1978-01-19",0.1778,0.1778,0.1778,0.1778,91200.0],["1978-01-20",0.1778,0.1778,0.1778,0.1778,72000.0],["1978-01-23",0.1778,0.1778,0.1778,0.1778,320000.0],["1978-01-24",0.1778,0.1814,0.1766,0.1814,163200.0],["1978-01-25",0.1814,0.1814,0.1778,0.1778,107200.0],["1978-01-26",0.1778,0.1802,0.1778,0.1802,88000.0],["1978-01-27",0.1778,0.1778,0.1778,0.1778,72000.0],["1978-01-30",0.1778,0.1778,0.1766,0.1778,78400.0],["1978-01-31",0.1778,0.1778,0.1778,0.1778,38400.0],["1978-02-01",0.1778,0.1778,0.173,0.1766,208000.0],["1978-02-02",0.1766,0.1814,0.1766,0.1778,176000.0],["1978-02-03",0.1778,0.1814,0.1778,0.1778,123200.0],["1978-02-06",0.1778,0.1802,0.1778,0.1778,262400.0],["1978-02-07",0.1778,0.1778,0.1778,0.1778,40000.0],["1978-02-08",0.1802,0.1825,0.1802,0.1825,96000.0],["1978-02-09",0.1825,0.1849,0.1825,0.1825,104000.0],["1978-02-10",0.1825,0.1849,0.1825,0.1849,59200.0],["1978-02-13",0.1849,0.1849,0.1849,0.1849,46400.0],["1978-02-14",0.1849,0.1861,0.1849,0.1861,88000.0],["1978-02-15",0.1849,0.1849,0.1825,0.1849,179200.0],["1978-02-16",0.1825,0.1825,0.1802,0.1814,96000.0],["1978-02-17",0.1802,0.1802,0.1778,0.1778,88000.0],["1978-02-21",0.1778,0.1802,0.1778,0.1802,286400.0],["1978-02-22",0.1802,0.1802,0.1777,0.1777,126400.0],["1978-02-23",0.1777,0.1802,0.1777,0.1789,64000.0],["1978-02-24",0.1789,0.1802,0.1789,0.1802,67200.0],["1978-02-27",0.1802,0.1826,0.1802,0.1802,179200.0],["1978-02-28",0.1802,0.1802,0.1789,0.1802,208000.0],["1978-03-01",0.1802,0.1826,0.1789,0.1826,272000.0],["1978-03-02",0.1826,0.1826,0.1802,0.1826,104000.0],["1978-03-03",0.1826,0.1826,0.1802,0.1802,56000.0],["1978-03-06",0.1802,0.1838,0.1802,0.1826,171200.0],["1978-03-07",0.1826,0.1838,0.1802,0.1826,96000.0],["1978-03-08",0.1826,0.1826,0.1802,0.1826,267200.0],["1978-03-09",0.1826,0.1826,0.1802,0.1802,155200.0],["1978-03-10",0.1802,0.185,0.1802,0.1826,152000.0],["1978-03-13",0.1826,0.1838,0.1802,0.1838,134400.0],["1978-03-14",0.1838,0.185,0.1826,0.185,96000.0],["1978-03-15",0.185,0.1874,0.1838,0.185,150400.0],["1978-03-16",0.185,0.185,0.1802,0.1802,99200.0],["1978-03-17",0.1826,0.1838,0.1826,0.1826,139200.0],["1978-03-20",0.1826,0.1874,0.1826,0.1874,344000.0],["1978-03-21",0.1874,0.1886,0.185,0.1874,136000.0],["1978-03-22",0.1874,0.1874,0.1838,0.1838,67200.0],["1978-03-23",0.1838,0.1874,0.1838,0.1874,112000.0],["1978-03-27",0.1874,0.1874,0.185,0.1874,24000.0],["1978-03-28",0.1874,0.1898,0.185,0.1886,192000.0],["1978-03-29",0.1886,0.1935,0.1886,0.1935,294400.0],["1978-03-30",0.1935,0.1947,0.1922,0.1935,363200.0],["1978-03-31",0.1935,0.1971,0.1935,0.1947,259200.0],["1978-04-03",0.1947,0.1971,0.1922,0.1935,488000.0],["1978-04-04",0.1935,0.1935,0.1922,0.1922,139200.0],["1978-04-05",0.1922,0.1995,0.1922,0.1983,632000.0],["1978-04-06",0.1983,0.2007,0.1971,0.1995,584000.0],["1978-04-07",0.1995,0.2007,0.1971,0.2007,270400.0],["1978-04-10",0.2007,0.2043,0.2007,0.2043,579200.0],["1978-04-11",0.2043,0.2043,0.1995,0.2007,414400.0],["1978-04-12",0.2007,0.2031,0.1995,0.2031,720000.0],["1978-04-13",0.2031,0.2031,0.2007,0.2007,291200.0],["1978-04-14",0.2007,0.2055,0.2007,0.2043,763200.0],["1978-04-17",0.2055,0.2128,0.2055,0.2092,1363200.0],["1978-04-18",0.2092,0.2128,0.2055,0.208,1059200.0],["1978-04-19",0.208,0.2152,0.208,0.2128,1435200.0],["1978-04-20",0.2152,0.2201,0.2152,0.2176,1102400.0],["1978-04-21",0.2176,0.2176,0.2128,0.2176,675200.0],["1978-04-24",0.2176,0.2176,0.214,0.2152,248000.0],["1978-04-25",0.2176,0.2225,0.2176,0.2176,1235200.0],["1978-04-26",0.2176,0.2201,0.2176,0.2188,752000.0],["1978-04-27",0.2188,0.2225,0.2176,0.2201,744000.0],["1978-04-28",0.2201,0.2225,0.2188,0.2225,259200.0],["1978-05-01",0.2225,0.2261,0.2225,0.2249,587200.0],["1978-05-02",0.2237,0.2237,0.2188,0.2225,955200.0],["1978-05-03",0.2225,0.2237,0.2188,0.2188,531200.0],["1978-05-04",0.2188,0.2201,0.2152,0.2176,459200.0],["1978-05-05",0.2176,0.2285,0.2176,0.2261,1883200.0],["1978-05-08",0.2297,0.2346,0.2297,0.2297,1467200.0],["1978-05-09",0.2297,0.2309,0.2261,0.2297,518400.0],["1978-05-10",0.2297,0.2358,0.2285,0.2334,640000.0],["1978-05-11",0.2334,0.2442,0.2309,0.2406,2240000.0],["1978-05-12",0.2406,0.243,0.2382,0.2382,430400.0],["1978-05-15",0.2382,0.243,0.2346,0.2382,443200.0],["1978-05-16",0.2382,0.243,0.2358,0.243,1051200.0],["1978-05-17",0.243,0.2467,0.2382,0.243,894400.0],["1978-05-18",0.243,0.243,0.2309,0.2382,427200.0],["1978-05-19",0.2358,0.2358,0.2309,0.2346,358400.0],["1978-05-22",0.2333,0.2333,0.2309,0.2321,270400.0],["1978-05-23",0.2321,0.2333,0.2309,0.2333,614400.0],["1978-05-24",0.2321,0.2321,0.2309,0.2309,224000.0],["1978-05-25",0.2309,0.2309,0.2272,0.2285,152000.0],["1978-05-26",0.226,0.226,0.2224,0.2248,568000.0],["1978-05-30",0.2248,0.2285,0.2211,0.2285,363200.0],["1978-05-31",0.2285,0.2309,0.2248,0.2309,464000.0],["1978-06-01",0.2309,0.2309,0.2285,0.2285,232000.0],["1978-06-02",0.2285,0.2333,0.2285,0.2321,211200.0],["1978-06-05",0.237,0.2419,0.237,0.2419,507200.0],["1978-06-06",0.2419,0.2468,0.2419,0.2431,1224000.0],["1978-06-07",0.2431,0.2431,0.2382,0.2407,523200.0],["1978-06-08",0.2407,0.2456,0.2407,0.2407,648000.0],["1978-06-09",0.2407,0.2419,0.2382,0.2407,152000.0],["1978-06-12",0.2407,0.2419,0.2321,0.2333,291200.0],["1978-06-13",0.2309,0.2309,0.226,0.2285,307200.0],["1978-06-14",0.2309,0.237,0.2309,0.2321,392000.0],["1978-06-15",0.2321,0.2333,0.2285,0.2309,187200.0],["1978-06-16",0.2321,0.2333,0.2321,0.2333,91200.0],["1978-06-19",0.2333,0.2333,0.2285,0.2309,547200.0],["1978-06-20",0.2321,0.2358,0.2321,0.2321,267200.0],["1978-06-21",0.2321,0.2333,0.2285,0.2309,222400.0],["1978-06-22",0.2309,0.2333,0.2285,0.2309,256000.0],["1978-06-23",0.2309,0.2309,0.2285,0.2285,147200.0],["1978-06-26",0.2285,0.2309,0.2285,0.2285,123200.0],["1978-06-27",0.2285,0.2285,0.226,0.2272,320000.0],["1978-06-28",0.2272,0.2285,0.2248,0.2272,512000.0],["1978-06-29",0.2272,0.2309,0.2272,0.2285,110400.0],["1978-06-30",0.2285,0.2309,0.2285,0.2285,94400.0],["1978-07-03",0.2285,0.2321,0.2285,0.2309,64000.0],["1978-07-05",0.2309,0.2309,0.2285,0.2285,123200.0],["1978-07-06",0.2285,0.2285,0.226,0.2285,267200.0],["1978-07-07",0.2309,0.2333,0.2309,0.2333,104000.0],["1978-07-10",0.2333,0.2407,0.2333,0.2407,270400.0],["1978-07-11",0.2407,0.2468,0.2407,0.2419,952000.0],["1978-07-12",0.2419,0.2456,0.2419,0.2456,739200.0],["1978-07-13",0.2456,0.2456,0.2382,0.2456,232000.0],["1978-07-14",0.2456,0.2456,0.2407,0.2456,254400.0],["1978-07-17",0.2456,0.2456,0.2419,0.2419,344000.0],["1978-07-18",0.2419,0.2419,0.2407,0.2419,272000.0],["1978-07-19",0.2419,0.2419,0.2407,0.2419,123200.0],["1978-07-20",0.2419,0.2431,0.2407,0.2419,286400.0],["1978-07-21",0.2419,0.2468,0.2407,0.2431,336000.0],["1978-07-24",0.2431,0.2431,0.2382,0.2419,387200.0],["1978-07-25",0.2419,0.2419,0.2382,0.2419,272000.0],["1978-07-26",0.2419,0.2468,0.2419,0.2456,742400.0],["1978-07-27",0.2468,0.2529,0.2468,0.2517,859200.0],["1978-07-28",0.2529,0.2566,0.2529,0.2541,854400.0],["1978-07-31",0.2541,0.2578,0.2541,0.2541,712000.0],["1978-08-01",0.2541,0.259,0.2541,0.2578,707200.0],["1978-08-02",0.2578,0.2688,0.2578,0.2688,880000.0],["1978-08-03",0.2688,0.2749,0.2688,0.2688,1123200.0],["1978-08-04",0.2688,0.2749,0.2663,0.2712,259200.0],["1978-08-07",0.2712,0.2749,0.2712,0.2724,680000.0],["1978-08-08",0.2724,0.2724,0.2676,0.2724,288000.0],["1978-08-09",0.2724,0.2834,0.2724,0.2798,1992000.0],["1978-08-10",0.2798,0.2798,0.2773,0.2773,160000.0],["1978-08-11",0.2773,0.2785,0.2749,0.2785,608000.0],["1978-08-14",0.2785,0.2798,0.2749,0.2773,235200.0],["1978-08-15",0.2773,0.2773,0.2712,0.2737,158400.0],["1978-08-16",0.2737,0.2749,0.2724,0.2749,243200.0],["1978-08-17",0.2749,0.2798,0.2749,0.2785,315200.0],["1978-08-18",0.2785,0.2798,0.2749,0.2785,280000.0],["1978-08-21",0.2773,0.2773,0.2712,0.2737,168000.0],["1978-08-22",0.2761,0.2761,0.2712,0.2761,160000.0],["1978-08-23",0.2761,0.2811,0.2737,0.2774,240000.0],["1978-08-24",0.2774,0.2823,0.2774,0.2798,147200.0],["1978-08-25",0.2798,0.2798,0.2749,0.2774,171200.0],["1978-08-28",0.2774,0.2774,0.2687,0.2712,302400.0],["1978-08-29",0.2712,0.2712,0.2613,0.2712,480000.0],["1978-08-30",0.265,0.265,0.2613,0.2638,360000.0],["1978-08-31",0.2638,0.2638,0.2539,0.2564,184000.0],["1978-09-01",0.2564,0.2564,0.2539,0.2564,288000.0],["1978-09-05",0.2589,0.2638,0.2589,0.2613,208000.0],["1978-09-06",0.2638,0.2663,0.2638,0.2638,259200.0],["1978-09-07",0.2638,0.2687,0.2638,0.2638,656000.0],["1978-09-08",0.2638,0.2687,0.2638,0.2663,384000.0],["1978-09-11",0.2663,0.27,0.2663,0.2663,99200.0],["1978-09-12",0.2663,0.2663,0.2638,0.265,224000.0],["1978-09-13",0.265,0.2687,0.2638,0.2638,168000.0],["1978-09-14",0.2638,0.265,0.2564,0.2564,110400.0],["1978-09-15",0.2564,0.2564,0.2478,0.2552,571200.0],["1978-09-18",0.2552,0.2589,0.2539,0.2564,312000.0],["1978-09-19",0.2564,0.2564,0.2539,0.2539,147200.0],["1978-09-20",0.2515,0.2515,0.249,0.249,176000.0],["1978-09-21",0.249,0.2502,0.2428,0.2478,339200.0],["1978-09-22",0.2478,0.249,0.2441,0.2453,238400.0],["1978-09-25",0.2453,0.2478,0.2428,0.2441,144000.0],["1978-09-26",0.2441,0.2478,0.2428,0.2453,971200.0],["1978-09-27",0.2453,0.2478,0.2404,0.2404,376000.0],["1978-09-28",0.2404,0.2428,0.2354,0.2428,200000.0],["1978-09-29",0.2428,0.2453,0.2428,0.2441,227200.0],["1978-10-02",0.2441,0.2453,0.2428,0.2453,43200.0],["1978-10-03",0.2453,0.2453,0.2404,0.2441,251200.0],["1978-10-04",0.2441,0.2453,0.2428,0.2453,128000.0],["1978-10-05",0.2453,0.2515,0.2453,0.249,288000.0],["1978-10-06",0.249,0.2564,0.249,0.2552,302400.0],["1978-10-09",0.2552,0.2613,0.2539,0.2613,184000.0],["1978-10-10",0.2613,0.2663,0.2601,0.2601,334400.0],["1978-10-11",0.2601,0.2638,0.2564,0.2638,694400.0],["1978-10-12",0.2638,0.2663,0.2638,0.2638,374400.0],["1978-10-13",0.2638,0.2638,0.2638,0.2638,179200.0],["1978-10-16",0.2638,0.2638,0.2564,0.2564,179200.0],["1978-10-17",0.2539,0.2539,0.2478,0.2515,496000.0],["1978-10-18",0.2515,0.2515,0.249,0.2515,419200.0],["1978-10-19",0.2515,0.2539,0.2502,0.2515,528000.0],["1978-10-20",0.2515,0.2515,0.2441,0.2478,640000.0],["1978-10-23",0.2478,0.2478,0.2404,0.2453,723200.0],["1978-10-24",0.2453,0.2478,0.2453,0.2478,336000.0],["1978-10-25",0.2478,0.2502,0.2441,0.2478,275200.0],["1978-10-26",0.2478,0.2478,0.2428,0.2441,240000.0],["1978-10-27",0.2441,0.2478,0.2404,0.2404,414400.0],["1978-10-30",0.2305,0.2305,0.2219,0.2305,600000.0],["1978-10-31",0.2305,0.2354,0.2305,0.2305,568000.0],["1978-11-01",0.2391,0.2478,0.2391,0.2441,656000.0],["1978-11-02",0.2441,0.2502,0.2391,0.2441,424000.0],["1978-11-03",0.2441,0.2478,0.2404,0.2404,144000.0],["1978-11-06",0.2404,0.2453,0.2391,0.2441,131200.0],["1978-11-07",0.2428,0.2428,0.2268,0.2281,200000.0],["1978-11-08",0.2281,0.2281,0.2231,0.2244,590400.0],["1978-11-09",0.2244,0.2281,0.2244,0.2244,99200.0],["1978-11-10",0.2268,0.2293,0.2268,0.2281,86400.0],["1978-11-13",0.2281,0.2281,0.2268,0.2268,134400.0],["1978-11-14",0.2219,0.2219,0.2133,0.217,830400.0],["1978-11-15",0.217,0.2219,0.2145,0.2145,438400.0],["1978-11-16",0.2145,0.217,0.2096,0.217,296000.0],["1978-11-17",0.2194,0.2244,0.2194,0.2244,192000.0],["1978-11-20",0.2268,0.2354,0.2268,0.233,182400.0],["1978-11-21",0.231,0.231,0.226,0.2297,88000.0],["1978-11-22",0.2297,0.2297,0.2272,0.2297,54400.0],["1978-11-24",0.2297,0.2335,0.2297,0.231,59200.0],["1978-11-27",0.2335,0.241,0.2335,0.241,163200.0],["1978-11-28",0.241,0.2422,0.236,0.2385,219200.0],["1978-11-29",0.2372,0.2372,0.2322,0.2335,131200.0],["1978-11-30",0.2322,0.2322,0.2297,0.231,78400.0],["1978-12-01",0.2335,0.2385,0.2335,0.2385,224000.0],["1978-12-04",0.2385,0.241,0.2385,0.241,123200.0],["1978-12-05",0.241,0.246,0.2372,0.246,136000.0],["1978-12-06",0.2522,0.2572,0.2522,0.2522,555200.0],["1978-12-07",0.2522,0.2522,0.2472,0.2472,168000.0],["1978-12-08",0.2485,0.251,0.2485,0.2485,184000.0],["1978-12-11",0.251,0.2547,0.251,0.2547,75200.0],["1978-12-12",0.2547,0.2585,0.2535,0.2535,176000.0],["1978-12-13",0.2535,0.2572,0.251,0.2572,254400.0],["1978-12-14",0.2547,0.2547,0.251,0.2522,54400.0],["1978-12-15",0.2522,0.2522,0.2472,0.2472,99200.0],["1978-12-18",0.246,0.246,0.2422,0.2422,147200.0],["1978-12-19",0.2385,0.2385,0.236,0.2372,187200.0],["1978-12-20",0.2372,0.2385,0.231,0.2372,251200.0],["1978-12-21",0.236,0.236,0.2335,0.2335,166400.0],["1978-12-22",0.2335,0.236,0.2335,0.2335,123200.0],["1978-12-26",0.2335,0.236,0.2322,0.2322,104000.0],["1978-12-27",0.2322,0.236,0.2297,0.2297,155200.0],["1978-12-28",0.2297,0.236,0.2272,0.2335,147200.0],["1978-12-29",0.2335,0.236,0.2322,0.2335,160000.0],["1979-01-02",0.2335,0.2335,0.2297,0.231,80000.0],["1979-01-03",0.231,0.2372,0.2297,0.2372,622400.0],["1979-01-04",0.2372,0.251,0.2335,0.241,563200.0],["1979-01-05",0.241,0.246,0.241,0.2435,699200.0],["1979-01-08",0.2435,0.246,0.2435,0.2435,115200.0],["1979-01-09",0.246,0.2522,0.246,0.251,856000.0],["1979-01-10",0.251,0.2547,0.251,0.2535,704000.0],["1979-01-11",0.2535,0.2547,0.251,0.2547,878400.0],["1979-01-12",0.2572,0.2597,0.2572,0.2585,371200.0],["1979-01-15",0.2585,0.2597,0.2547,0.2597,208000.0],["1979-01-16",0.2597,0.2634,0.2547,0.2547,331200.0],["1979-01-17",0.2547,0.2572,0.2547,0.2572,347200.0],["1979-01-18",0.2572,0.2597,0.2547,0.2597,299200.0],["1979-01-19",0.2597,0.2634,0.2572,0.2585,352000.0],["1979-01-22",0.2585,0.2597,0.2572,0.2585,171200.0],["1979-01-23",0.2585,0.2597,0.2547,0.2597,259200.0],["1979-01-24",0.2597,0.2634,0.2597,0.2597,320000.0],["1979-01-25",0.2597,0.2622,0.2597,0.2597,259200.0],["1979-01-26",0.2597,0.2634,0.2597,0.2597,360000.0],["1979-01-29",0.2597,0.2597,0.2585,0.2597,486400.0],["1979-01-30",0.2597,0.2597,0.2572,0.2585,296000.0],["1979-01-31",0.2547,0.2547,0.2522,0.2522,323200.0],["1979-02-01",0.2522,0.2522,0.251,0.2522,216000.0],["1979-02-02",0.251,0.251,0.251,0.251,24000.0],["1979-02-05",0.251,0.251,0.246,0.246,264000.0],["1979-02-06",0.246,0.2472,0.241,0.2422,216000.0],["1979-02-07",0.2422,0.2435,0.241,0.2422,227200.0],["1979-02-08",0.2422,0.2472,0.2422,0.246,222400.0],["1979-02-09",0.246,0.2485,0.246,0.2472,190400.0],["1979-02-12",0.2472,0.2485,0.246,0.2485,78400.0],["1979-02-13",0.2485,0.251,0.246,0.2485,310400.0],["1979-02-14",0.251,0.2522,0.251,0.251,246400.0],["1979-02-15",0.251,0.251,0.2472,0.251,200000.0],["1979-02-16",0.251,0.2522,0.2472,0.2485,144000.0],["1979-02-20",0.2485,0.251,0.2472,0.2485,248000.0],["1979-02-21",0.2485,0.251,0.2472,0.251,139200.0],["1979-02-22",0.2502,0.2502,0.2489,0.2489,152000.0],["1979-02-23",0.2489,0.2489,0.2414,0.2414,158400.0],["1979-02-26",0.2414,0.2439,0.2401,0.2414,51200.0],["1979-02-27",0.2414,0.2414,0.2363,0.2363,200000.0],["1979-02-28",0.2363,0.2414,0.2363,0.2414,155200.0],["1979-03-01",0.2414,0.2502,0.2414,0.2489,174400.0],["1979-03-02",0.2489,0.2489,0.2451,0.2464,99200.0],["1979-03-05",0.2464,0.254,0.2464,0.2515,382400.0],["1979-03-06",0.2515,0.254,0.2502,0.2515,216000.0],["1979-03-07",0.2515,0.254,0.2515,0.254,62400.0],["1979-03-08",0.254,0.2565,0.2502,0.2565,232000.0],["1979-03-09",0.2565,0.2578,0.254,0.254,230400.0],["1979-03-12",0.254,0.254,0.2502,0.2502,67200.0],["1979-03-13",0.2502,0.2565,0.2502,0.2565,208000.0],["1979-03-14",0.2553,0.2553,0.2515,0.2515,78400.0],["1979-03-15",0.2515,0.254,0.2489,0.2489,248000.0],["1979-03-16",0.2489,0.2565,0.2489,0.2553,155200.0],["1979-03-19",0.2553,0.2578,0.2553,0.2578,374400.0],["1979-03-20",0.2578,0.2578,0.254,0.254,75200.0],["1979-03-21",0.254,0.2578,0.254,0.2578,208000.0],["1979-03-22",0.2578,0.2603,0.2565,0.2565,142400.0],["1979-03-23",0.2565,0.2603,0.2565,0.2578,232000.0],["1979-03-26",0.2578,0.2603,0.2565,0.2578,56000.0],["1979-03-27",0.2578,0.2628,0.2578,0.2616,230400.0],["1979-03-28",0.2628,0.2679,0.2628,0.2628,360000.0],["1979-03-29",0.2628,0.2654,0.2628,0.2654,86400.0],["1979-03-30",0.2654,0.2654,0.2603,0.2616,110400.0],["1979-04-02",0.2616,0.2628,0.2578,0.2578,142400.0],["1979-04-03",0.2578,0.2666,0.2578,0.2654,248000.0],["1979-04-04",0.2654,0.2679,0.2654,0.2654,206400.0],["1979-04-05",0.2654,0.2679,0.2628,0.2666,232000.0],["1979-04-06",0.2666,0.2704,0.2654,0.2704,1176000.0],["1979-04-09",0.2704,0.2717,0.2704,0.2717,502400.0],["1979-04-10",0.2717,0.278,0.2717,0.2755,403200.0],["1979-04-11",0.2755,0.2767,0.2717,0.2729,672000.0],["1979-04-12",0.2717,0.2717,0.2704,0.2704,144000.0],["1979-04-16",0.2679,0.2679,0.2578,0.2616,152000.0],["1979-04-17",0.2628,0.2679,0.2628,0.2666,395200.0],["1979-04-18",0.2666,0.2704,0.2666,0.2704,200000.0],["1979-04-19",0.2704,0.2704,0.2654,0.2679,91200.0],["1979-04-20",0.2679,0.2704,0.2628,0.2704,283200.0],["1979-04-23",0.2704,0.2717,0.2666,0.2704,104000.0],["1979-04-24",0.2729,0.2755,0.2729,0.2729,459200.0],["1979-04-25",0.2729,0.2729,0.2717,0.2717,224000.0],["1979-04-26",0.2729,0.278,0.2729,0.278,475200.0],["1979-04-27",0.2767,0.2767,0.2704,0.2704,486400.0],["1979-04-30",0.2704,0.2729,0.2679,0.2717,187200.0],["1979-05-01",0.2717,0.2767,0.2704,0.2729,382400.0],["1979-05-02",0.2729,0.2767,0.2729,0.2755,395200.0],["1979-05-03",0.2755,0.2805,0.2755,0.2805,416000.0],["1979-05-04",0.2805,0.2805,0.2755,0.2755,1086400.0],["1979-05-07",0.2717,0.2717,0.2628,0.2628,606400.0],["1979-05-08",0.2628,0.2628,0.2603,0.2628,291200.0],["1979-05-09",0.2628,0.2628,0.2616,0.2628,275200.0],["1979-05-10",0.2628,0.2628,0.2603,0.2603,72000.0],["1979-05-11",0.2603,0.2628,0.2578,0.2616,259200.0],["1979-05-14",0.2616,0.2628,0.2603,0.2603,240000.0],["1979-05-15",0.2603,0.2628,0.2578,0.2628,200000.0],["1979-05-16",0.2628,0.2628,0.2603,0.2628,99200.0],["1979-05-17",0.2628,0.2679,0.2628,0.2679,440000.0],["1979-05-18",0.2679,0.2755,0.2679,0.2704,523200.0],["1979-05-21",0.2735,0.2735,0.2697,0.2697,646400.0],["1979-05-22",0.2697,0.2735,0.2658,0.2735,918400.0],["1979-05-23",0.2735,0.2735,0.2645,0.2658,419200.0],["1979-05-24",0.2658,0.2684,0.2633,0.2645,123200.0],["1979-05-25",0.2645,0.2658,0.2607,0.2633,70400.0],["1979-05-29",0.2633,0.2645,0.2607,0.2633,75200.0],["1979-05-30",0.2607,0.2607,0.2569,0.2569,72000.0],["1979-05-31",0.2569,0.2607,0.2569,0.2607,102400.0],["1979-06-01",0.2582,0.2582,0.2569,0.2582,163200.0],["1979-06-04",0.2582,0.2582,0.2569,0.2569,83200.0],["1979-06-05",0.2569,0.2607,0.2569,0.2607,136000.0],["1979-06-06",0.2607,0.2607,0.2594,0.2594,115200.0],["1979-06-07",0.2607,0.2658,0.2607,0.2658,542400.0],["1979-06-08",0.2658,0.2658,0.2633,0.2633,120000.0],["1979-06-11",0.2633,0.2658,0.2594,0.2658,187200.0],["1979-06-12",0.2658,0.2658,0.2633,0.2633,43200.0],["1979-06-13",0.2633,0.2658,0.2633,0.2658,118400.0],["1979-06-14",0.2645,0.2645,0.2633,0.2633,651200.0],["1979-06-15",0.2633,0.2645,0.2607,0.2607,115200.0],["1979-06-18",0.2607,0.2607,0.2594,0.2607,230400.0],["1979-06-19",0.2607,0.2684,0.2607,0.2658,352000.0],["1979-06-20",0.2658,0.2658,0.2645,0.2658,67200.0],["1979-06-21",0.2658,0.2684,0.2658,0.2658,640000.0],["1979-06-22",0.2658,0.2709,0.2658,0.2697,144000.0],["1979-06-25",0.2697,0.2735,0.2697,0.2697,112000.0],["1979-06-26",0.2697,0.2709,0.2684,0.2697,99200.0],["1979-06-27",0.2697,0.276,0.2684,0.2735,675200.0],["1979-06-28",0.276,0.2799,0.276,0.2799,635200.0],["1979-06-29",0.2799,0.2837,0.2786,0.2786,222400.0],["1979-07-02",0.2786,0.2799,0.2786,0.2786,264000.0],["1979-07-03",0.2786,0.2786,0.2786,0.2786,142400.0],["1979-07-05",0.2786,0.2799,0.2786,0.2786,291200.0],["1979-07-06",0.2786,0.2875,0.276,0.2875,699200.0],["1979-07-09",0.2875,0.2927,0.285,0.2875,1379200.0],["1979-07-10",0.2875,0.2901,0.2863,0.2863,494400.0],["1979-07-11",0.2863,0.2875,0.2837,0.2837,528000.0],["1979-07-12",0.2837,0.2837,0.2786,0.2799,475200.0],["1979-07-13",0.2786,0.2786,0.276,0.276,507200.0],["1979-07-16",0.276,0.276,0.2748,0.276,75200.0],["1979-07-17",0.2735,0.2735,0.2684,0.2709,104000.0],["1979-07-18",0.2709,0.2735,0.2658,0.2735,171200.0],["1979-07-19",0.2735,0.276,0.2735,0.2735,1267200.0],["1979-07-20",0.2735,0.2735,0.2709,0.2735,574400.0],["1979-07-23",0.2735,0.2735,0.2658,0.2658,1043200.0],["1979-07-24",0.2658,0.2684,0.2658,0.2658,99200.0],["1979-07-25",0.2658,0.2658,0.2607,0.2645,744000.0],["1979-07-26",0.2658,0.2684,0.2658,0.2658,544000.0],["1979-07-27",0.2658,0.2658,0.2645,0.2645,56000.0],["1979-07-30",0.2645,0.2645,0.2633,0.2633,819200.0],["1979-07-31",0.2633,0.2633,0.2633,0.2633,0.0],["1979-08-01",0.2633,0.2633,0.2633,0.2633,0.0],["1979-08-02",0.2697,0.2709,0.2697,0.2697,131200.0],["1979-08-03",0.2697,0.2697,0.2697,0.2697,0.0],["1979-08-06",0.2697,0.2697,0.2658,0.2684,384000.0],["1979-08-07",0.2684,0.2735,0.2658,0.2735,1606400.0],["1979-08-08",0.2735,0.2812,0.2709,0.2786,960000.0],["1979-08-09",0.2735,0.2735,0.2735,0.2735,0.0],["1979-08-10",0.2786,0.2837,0.2786,0.2799,104000.0],["1979-08-13",0.2799,0.2901,0.2799,0.2901,1080000.0],["1979-08-14",0.2901,0.2927,0.2875,0.2901,259200.0],["1979-08-15",0.2901,0.2914,0.285,0.2901,488000.0],["1979-08-16",0.2901,0.2952,0.2875,0.2901,915200.0],["1979-08-17",0.2901,0.2927,0.2875,0.2927,283200.0],["1979-08-20",0.2914,0.2914,0.2875,0.2901,107200.0],["1979-08-21",0.2914,0.2965,0.2914,0.2927,723200.0],["1979-08-22",0.2958,0.31,0.2945,0.3087,1203200.0],["1979-08-23",0.3087,0.3113,0.3061,0.31,1568000.0],["1979-08-24",0.31,0.3113,0.31,0.31,374400.0],["1979-08-27",0.31,0.3125,0.3087,0.3087,632000.0],["1979-08-28",0.3087,0.31,0.3061,0.3061,662400.0],["1979-08-29",0.3061,0.3087,0.3061,0.3087,408000.0],["1979-08-30",0.3087,0.3087,0.3087,0.3087,171200.0],["1979-08-31",0.3087,0.3087,0.3087,0.3087,46400.0],["1979-09-04",0.3087,0.3087,0.3087,0.3087,862400.0],["1979-09-05",0.3087,0.3087,0.3087,0.3087,587200.0],["1979-09-06",0.3087,0.3087,0.3087,0.3087,96000.0],["1979-09-07",0.3087,0.3151,0.3087,0.3125,622400.0],["1979-09-10",0.3125,0.3151,0.3087,0.3113,115200.0],["1979-09-11",0.3113,0.3125,0.31,0.31,830400.0],["1979-09-12",0.31,0.3125,0.3087,0.3125,179200.0],["1979-09-13",0.3125,0.3125,0.31,0.3113,134400.0],["1979-09-14",0.3113,0.3113,0.3087,0.31,219200.0],["1979-09-17",0.31,0.3125,0.3087,0.3087,299200.0],["1979-09-18",0.3087,0.3087,0.3048,0.3048,190400.0],["1979-09-19",0.3048,0.3048,0.3035,0.3048,56000.0],["1979-09-20",0.3048,0.3048,0.3035,0.3035,136000.0],["1979-09-21",0.3035,0.3035,0.2996,0.2996,184000.0],["1979-09-24",0.2996,0.3035,0.2996,0.3009,211200.0],["1979-09-25",0.3009,0.3048,0.2996,0.3048,512000.0],["1979-09-26",0.3048,0.3087,0.3035,0.3087,494400.0],["1979-09-27",0.3087,0.3113,0.3048,0.3048,1059200.0],["1979-09-28",0.3048,0.3061,0.3009,0.3035,243200.0],["1979-10-01",0.3009,0.3009,0.2958,0.2958,83200.0],["1979-10-02",0.2958,0.2996,0.2958,0.2958,278400.0],["1979-10-03",0.2945,0.2945,0.2906,0.2906,379200.0],["1979-10-04",0.2906,0.2945,0.2906,0.2906,920000.0],["1979-10-05",0.2906,0.2958,0.2893,0.2932,510400.0],["1979-10-08",0.2932,0.2945,0.2893,0.2893,219200.0],["1979-10-09",0.2893,0.2893,0.2738,0.279,3003200.0],["1979-10-10",0.2764,0.2764,0.2686,0.2764,1099200.0],["1979-10-11",0.2777,0.2816,0.2777,0.2816,475200.0],["1979-10-12",0.2816,0.2828,0.2777,0.2777,323200.0],["1979-10-15",0.2764,0.2764,0.2712,0.2725,435200.0],["1979-10-16",0.2712,0.2712,0.2686,0.2712,243200.0],["1979-10-17",0.2712,0.2725,0.2686,0.2712,107200.0],["1979-10-18",0.2712,0.2712,0.2686,0.2686,1046400.0],["1979-10-19",0.2686,0.2686,0.2596,0.2635,576000.0],["1979-10-22",0.2609,0.2609,0.2506,0.2544,291200.0],["1979-10-23",0.2518,0.2518,0.2454,0.2467,251200.0],["1979-10-24",0.2454,0.2454,0.2402,0.2454,1043200.0],["1979-10-25",0.2454,0.2467,0.2441,0.2467,240000.0],["1979-10-26",0.2493,0.2544,0.2493,0.2544,38400.0],["1979-10-29",0.2544,0.2557,0.2544,0.2557,19200.0],["1979-10-30",0.2557,0.2609,0.2544,0.2596,235200.0],["1979-10-31",0.2596,0.2622,0.2596,0.2596,280000.0],["1979-11-01",0.2596,0.2596,0.2557,0.2557,35200.0],["1979-11-02",0.2557,0.2596,0.2544,0.257,171200.0],["1979-11-05",0.257,0.257,0.2544,0.2557,184000.0],["1979-11-06",0.2557,0.2596,0.2544,0.2596,179200.0],["1979-11-07",0.2596,0.2596,0.2557,0.2596,320000.0],["1979-11-08",0.2596,0.2635,0.2596,0.2635,187200.0],["1979-11-09",0.2635,0.2712,0.2635,0.2686,206400.0],["1979-11-12",0.2725,0.2841,0.2725,0.2816,152000.0],["1979-11-13",0.2816,0.2816,0.2738,0.2738,158400.0],["1979-11-14",0.2738,0.2764,0.2686,0.2738,83200.0],["1979-11-15",0.2738,0.2841,0.2738,0.2816,320000.0],["1979-11-16",0.279,0.279,0.2764,0.2764,16000.0],["1979-11-19",0.2764,0.2777,0.2738,0.2738,43200.0],["1979-11-20",0.2738,0.2764,0.2712,0.2725,310400.0],["1979-11-21",0.2762,0.2762,0.2709,0.2762,280000.0],["1979-11-23",0.2762,0.2762,0.2722,0.2762,600000.0],["1979-11-26",0.2762,0.2827,0.2762,0.2814,264000.0],["1979-11-27",0.2853,0.2971,0.2853,0.2971,955200.0],["1979-11-28",0.2971,0.2984,0.2945,0.2945,275200.0],["1979-11-29",0.2945,0.2997,0.2932,0.2984,59200.0],["1979-11-30",0.2984,0.2997,0.2984,0.2997,224000.0],["1979-12-03",0.2997,0.2997,0.2984,0.2997,424000.0],["1979-12-04",0.2997,0.2997,0.2997,0.2997,128000.0],["1979-12-05",0.2997,0.3102,0.2997,0.3076,331200.0],["1979-12-06",0.3076,0.3351,0.3076,0.3312,2894400.0],["1979-12-07",0.3312,0.3403,0.3298,0.3351,1054400.0],["1979-12-10",0.3351,0.3351,0.3312,0.3351,491200.0],["1979-12-11",0.3351,0.3403,0.3298,0.3312,872000.0],["1979-12-12",0.3312,0.3312,0.3259,0.3272,432000.0],["1979-12-13",0.3272,0.3298,0.322,0.3298,2872000.0],["1979-12-14",0.3298,0.3351,0.3272,0.3351,142400.0],["1979-12-17",0.3351,0.3377,0.3312,0.3351,299200.0],["1979-12-18",0.3351,0.3377,0.3325,0.3325,422400.0],["1979-12-19",0.3325,0.3351,0.3312,0.3351,510400.0],["1979-12-20",0.3351,0.3403,0.3351,0.3377,363200.0],["1979-12-21",0.3377,0.3403,0.3364,0.3364,275200.0],["1979-12-24",0.3364,0.3377,0.3364,0.3377,27200.0],["1979-12-26",0.3377,0.3377,0.3351,0.3351,70400.0],["1979-12-27",0.3351,0.3377,0.3351,0.3351,115200.0],["1979-12-28",0.3351,0.3351,0.3312,0.3325,304000.0],["1979-12-31",0.3325,0.3377,0.3312,0.3351,160000.0],["1980-01-02",0.3351,0.3351,0.3246,0.3246,1435200.0],["1980-01-03",0.3194,0.3194,0.3154,0.3194,376000.0],["1980-01-04",0.3194,0.3312,0.3168,0.3194,459200.0],["1980-01-07",0.3194,0.322,0.3194,0.3194,136000.0],["1980-01-08",0.322,0.3272,0.322,0.3246,352000.0],["1980-01-09",0.3298,0.3364,0.3298,0.3312,275200.0],["1980-01-10",0.3312,0.3547,0.3298,0.3547,694400.0],["1980-01-11",0.3547,0.3626,0.3442,0.3442,470400.0],["1980-01-14",0.3442,0.3573,0.3442,0.3573,240000.0],["1980-01-15",0.3573,0.3573,0.3495,0.3495,150400.0],["1980-01-16",0.3495,0.3573,0.3495,0.3547,342400.0],["1980-01-17",0.3547,0.3547,0.3521,0.3521,302400.0],["1980-01-18",0.3521,0.3547,0.3495,0.3495,227200.0],["1980-01-21",0.3482,0.3482,0.3442,0.3482,200000.0],["1980-01-22",0.3469,0.3469,0.3325,0.3351,344000.0],["1980-01-23",0.3351,0.3403,0.3351,0.3377,139200.0],["1980-01-24",0.3403,0.3429,0.3403,0.3429,120000.0],["1980-01-25",0.3429,0.3429,0.3377,0.3377,259200.0],["1980-01-28",0.3377,0.3429,0.3351,0.3416,216000.0],["1980-01-29",0.3416,0.3442,0.3403,0.3403,283200.0],["1980-01-30",0.3403,0.3403,0.3364,0.3377,334400.0],["1980-01-31",0.3377,0.3403,0.3325,0.3325,1432000.0],["1980-02-01",0.3312,0.3312,0.3272,0.3298,248000.0],["1980-02-04",0.3298,0.3298,0.3246,0.3246,91200.0],["1980-02-05",0.3246,0.3246,0.3194,0.3246,254400.0],["1980-02-06",0.3246,0.3259,0.322,0.3259,99200.0],["1980-02-07",0.3351,0.3547,0.3351,0.3495,1619200.0],["1980-02-08",0.3573,0.3665,0.3573,0.3639,488000.0],["1980-02-11",0.3639,0.3704,0.3639,0.3691,483200.0],["1980-02-12",0.3691,0.3848,0.3665,0.3796,448000.0],["1980-02-13",0.3796,0.3901,0.3796,0.3796,584000.0],["1980-02-14",0.3796,0.3848,0.377,0.377,704000.0],["1980-02-15",0.377,0.3809,0.377,0.3796,459200.0],["1980-02-19",0.377,0.377,0.3704,0.3704,416000.0],["1980-02-20",0.3704,0.3717,0.3691,0.3691,934400.0],["1980-02-21",0.3691,0.3704,0.3639,0.3652,251200.0],["1980-02-22",0.3676,0.3676,0.361,0.3662,475200.0],["1980-02-25",0.3662,0.3662,0.3623,0.3636,531200.0],["1980-02-26",0.361,0.361,0.3583,0.361,499200.0],["1980-02-27",0.361,0.361,0.3557,0.3557,419200.0],["1980-02-28",0.3557,0.3583,0.3477,0.3477,160000.0],["1980-02-29",0.3504,0.357,0.3504,0.357,563200.0],["1980-03-03",0.357,0.3623,0.353,0.357,131200.0],["1980-03-04",0.357,0.361,0.3504,0.357,208000.0],["1980-03-05",0.357,0.3662,0.3517,0.3557,403200.0],["1980-03-06",0.3557,0.357,0.3438,0.3504,267200.0],["1980-03-07",0.3477,0.3477,0.3411,0.3438,278400.0],["1980-03-10",0.3438,0.3504,0.3398,0.3438,299200.0],["1980-03-11",0.3438,0.3438,0.3385,0.3398,408000.0],["1980-03-12",0.3385,0.3385,0.3332,0.3332,787200.0],["1980-03-13",0.3332,0.3332,0.3279,0.3305,107200.0],["1980-03-14",0.3305,0.3332,0.3253,0.3332,155200.0],["1980-03-17",0.3292,0.3292,0.3173,0.32,131200.0],["1980-03-18",0.32,0.3226,0.316,0.32,688000.0],["1980-03-19",0.3226,0.3279,0.3226,0.3239,192000.0],["1980-03-20",0.3239,0.3253,0.3239,0.3239,75200.0],["1980-03-21",0.3239,0.3253,0.32,0.3226,136000.0],["1980-03-24",0.3226,0.3226,0.3134,0.316,534400.0],["1980-03-25",0.316,0.316,0.3081,0.3107,294400.0],["1980-03-26",0.3107,0.3173,0.3107,0.3107,331200.0],["1980-03-27",0.3107,0.3107,0.2975,0.3028,611200.0],["1980-03-28",0.3067,0.3134,0.3067,0.312,1040000.0],["1980-03-31",0.312,0.316,0.312,0.316,699200.0],["1980-04-01",0.316,0.316,0.3081,0.3081,176000.0],["1980-04-02",0.3081,0.312,0.3054,0.3067,360000.0],["1980-04-03",0.3067,0.3107,0.3028,0.3054,312000.0],["1980-04-07",0.3054,0.3067,0.3015,0.3015,227200.0],["1980-04-08",0.3015,0.3067,0.3015,0.3067,147200.0],["1980-04-09",0.3067,0.3107,0.3054,0.3107,104000.0],["1980-04-10",0.312,0.32,0.312,0.32,355200.0],["1980-04-11",0.3226,0.3305,0.3226,0.3292,579200.0],["1980-04-14",0.3292,0.3292,0.3253,0.3279,195200.0],["1980-04-15",0.3279,0.3292,0.3253,0.3253,70400.0],["1980-04-16",0.3253,0.3305,0.32,0.32,472000.0],["1980-04-17",0.32,0.3226,0.3173,0.3173,227200.0],["1980-04-18",0.3173,0.32,0.3173,0.3186,152000.0],["1980-04-21",0.3173,0.3173,0.312,0.3134,83200.0],["1980-04-22",0.316,0.3332,0.316,0.3332,539200.0],["1980-04-23",0.3332,0.3332,0.3253,0.3253,574400.0],["1980-04-24",0.3253,0.3464,0.3253,0.3438,1430400.0],["1980-04-25",0.3438,0.3517,0.3411,0.3517,432000.0],["1980-04-28",0.353,0.3702,0.353,0.3662,1560000.0],["1980-04-29",0.3662,0.3689,0.3662,0.3689,216000.0],["1980-04-30",0.3689,0.3689,0.3636,0.3676,566400.0],["1980-05-01",0.3676,0.3689,0.3662,0.3676,176000.0],["1980-05-02",0.3676,0.3676,0.3623,0.3662,203200.0],["1980-05-05",0.3662,0.3676,0.3583,0.361,440000.0],["1980-05-06",0.361,0.3662,0.361,0.361,155200.0],["1980-05-07",0.361,0.3689,0.361,0.3676,78400.0],["1980-05-08",0.3676,0.3689,0.3623,0.3636,112000.0],["1980-05-09",0.3636,0.3636,0.3557,0.357,166400.0],["1980-05-12",0.357,0.361,0.353,0.357,227200.0],["1980-05-13",0.357,0.3583,0.353,0.3557,251200.0],["1980-05-14",0.3557,0.3755,0.3557,0.3702,1547200.0],["1980-05-15",0.3702,0.3795,0.3702,0.3742,590400.0],["1980-05-16",0.3742,0.394,0.3742,0.3861,1080000.0],["1980-05-19",0.3847,0.3847,0.3808,0.3834,232000.0],["1980-05-20",0.3834,0.3887,0.3795,0.3795,387200.0],["1980-05-21",0.3832,0.3885,0.3765,0.3885,480000.0],["1980-05-22",0.3885,0.3952,0.3872,0.3952,358400.0],["1980-05-23",0.3952,0.3952,0.3845,0.3899,539200.0],["1980-05-27",0.3899,0.3899,0.3845,0.3885,112000.0],["1980-05-28",0.3885,0.3885,0.3819,0.3845,278400.0],["1980-05-29",0.3845,0.3845,0.3779,0.3819,952000.0],["1980-05-30",0.3819,0.3845,0.3792,0.3845,326400.0],["1980-06-02",0.3845,0.3845,0.3792,0.3845,371200.0],["1980-06-03",0.3845,0.3899,0.3845,0.3872,323200.0],["1980-06-04",0.3872,0.4006,0.3845,0.3979,464000.0],["1980-06-05",0.3979,0.4099,0.3979,0.4072,512000.0],["1980-06-06",0.4112,0.4299,0.4112,0.4112,1264000.0],["1980-06-09",0.4112,0.4299,0.4112,0.4112,614400.0],["1980-06-10",0.4099,0.4099,0.4046,0.4099,166400.0],["1980-06-11",0.4099,0.4152,0.4072,0.4072,246400.0],["1980-06-12",0.4072,0.4152,0.4019,0.4059,243200.0],["1980-06-13",0.4059,0.4072,0.4019,0.4019,240000.0],["1980-06-16",0.4006,0.4006,0.3899,0.3925,139200.0],["1980-06-17",0.3939,0.4099,0.3939,0.4019,336000.0],["1980-06-18",0.4019,0.4046,0.3952,0.3979,843200.0],["1980-06-19",0.3952,0.3952,0.3925,0.3925,139200.0],["1980-06-20",0.3925,0.3992,0.3925,0.3992,38400.0],["1980-06-23",0.3992,0.4006,0.3952,0.3952,400000.0],["1980-06-24",0.3952,0.4152,0.3939,0.4112,819200.0],["1980-06-25",0.4206,0.4273,0.4206,0.4206,507200.0],["1980-06-26",0.4206,0.4259,0.4152,0.4179,315200.0],["1980-06-27",0.4152,0.4152,0.4099,0.4112,232000.0],["1980-06-30",0.4112,0.4152,0.4072,0.4126,270400.0],["1980-07-01",0.4112,0.4112,0.4072,0.4112,659200.0],["1980-07-02",0.4112,0.4152,0.4072,0.4112,214400.0],["1980-07-03",0.4152,0.4259,0.4152,0.4259,531200.0],["1980-07-07",0.4259,0.4259,0.4126,0.4166,456000.0],["1980-07-08",0.4166,0.4166,0.4006,0.4006,1454400.0],["1980-07-09",0.4006,0.4019,0.3979,0.3979,688000.0],["1980-07-10",0.3979,0.3979,0.3979,0.3979,128000.0],["1980-07-11",0.3979,0.3979,0.3979,0.3979,187200.0],["1980-07-14",0.3979,0.4059,0.3979,0.4046,299200.0],["1980-07-15",0.4059,0.4152,0.4059,0.4072,1715200.0],["1980-07-16",0.4072,0.4099,0.4019,0.4019,422400.0],["1980-07-17",0.4046,0.4072,0.4046,0.4072,355200.0],["1980-07-18",0.4059,0.4059,0.4006,0.4019,747200.0],["1980-07-21",0.4019,0.4019,0.3979,0.4019,507200.0],["1980-07-22",0.4019,0.4019,0.3952,0.3952,632000.0],["1980-07-23",0.3952,0.3979,0.3872,0.3899,419200.0],["1980-07-24",0.3899,0.3925,0.3819,0.3832,528000.0],["1980-07-25",0.3765,0.3765,0.3698,0.3739,318400.0],["1980-07-28",0.3739,0.3765,0.3698,0.3725,878400.0],["1980-07-29",0.3725,0.3739,0.3658,0.3658,443200.0],["1980-07-30",0.3698,0.3792,0.3698,0.3739,366400.0],["1980-07-31",0.3739,0.3845,0.3739,0.3845,232000.0],["1980-08-01",0.3845,0.3872,0.3819,0.3832,171200.0],["1980-08-04",0.3832,0.3885,0.3792,0.3885,155200.0],["1980-08-05",0.3885,0.3992,0.3885,0.3952,1147200.0],["1980-08-06",0.3952,0.3979,0.3939,0.3979,1067200.0],["1980-08-07",0.3992,0.4059,0.3992,0.4019,1419200.0],["1980-08-08",0.4019,0.4152,0.4019,0.4019,1216000.0],["1980-08-11",0.4019,0.4019,0.3979,0.4019,179200.0],["1980-08-12",0.4019,0.4046,0.3872,0.3885,771200.0],["1980-08-13",0.3885,0.3939,0.3872,0.3899,267200.0],["1980-08-14",0.3899,0.3979,0.3845,0.3952,576000.0],["1980-08-15",0.3952,0.3979,0.3939,0.3979,219200.0],["1980-08-18",0.3979,0.3979,0.3872,0.3872,427200.0],["1980-08-19",0.3872,0.3885,0.3819,0.3819,216000.0],["1980-08-20",0.3819,0.3832,0.3792,0.3819,96000.0],["1980-08-21",0.3819,0.3925,0.3819,0.3885,142400.0],["1980-08-22",0.3964,0.3991,0.3964,0.3964,424000.0],["1980-08-25",0.3964,0.4018,0.3937,0.3937,99200.0],["1980-08-26",0.3937,0.4018,0.3937,0.3991,272000.0],["1980-08-27",0.3991,0.3991,0.391,0.391,571200.0],["1980-08-28",0.391,0.3937,0.3734,0.3734,595200.0],["1980-08-29",0.3734,0.3775,0.3694,0.3707,227200.0],["1980-09-02",0.3707,0.3707,0.368,0.368,272000.0],["1980-09-03",0.368,0.3734,0.364,0.3694,872000.0],["1980-09-04",0.3707,0.3829,0.3707,0.3829,1355200.0],["1980-09-05",0.3883,0.3937,0.3883,0.391,739200.0],["1980-09-08",0.391,0.3964,0.3829,0.3869,155200.0],["1980-09-09",0.3869,0.3937,0.3856,0.391,416000.0],["1980-09-10",0.391,0.3937,0.3883,0.3883,499200.0],["1980-09-11",0.3883,0.3923,0.3856,0.3883,75200.0],["1980-09-12",0.3883,0.4152,0.3883,0.4139,1691200.0],["1980-09-15",0.4112,0.4112,0.4058,0.4085,603200.0],["1980-09-16",0.4085,0.4152,0.4044,0.4152,928000.0],["1980-09-17",0.4139,0.4139,0.4098,0.4112,302400.0],["1980-09-18",0.4139,0.4206,0.4139,0.4193,2334400.0],["1980-09-19",0.4193,0.4341,0.4166,0.426,1006400.0],["1980-09-22",0.426,0.4314,0.4247,0.4314,563200.0],["1980-09-23",0.4301,0.4301,0.4247,0.4247,179200.0],["1980-09-24",0.4247,0.4301,0.4247,0.4274,1470400.0],["1980-09-25",0.4274,0.4274,0.4206,0.4206,2112000.0],["1980-09-26",0.4193,0.4193,0.4112,0.4112,206400.0],["1980-09-29",0.4085,0.4085,0.3964,0.3991,710400.0],["1980-09-30",0.3991,0.4018,0.3991,0.3991,94400.0],["1980-10-01",0.4018,0.4112,0.4018,0.4058,1248000.0],["1980-10-02",0.4058,0.4058,0.4031,0.4058,875200.0],["1980-10-03",0.4058,0.4112,0.4058,0.4085,307200.0],["1980-10-06",0.4112,0.4139,0.4112,0.4139,344000.0],["1980-10-07",0.4206,0.4274,0.4206,0.4206,392000.0],["1980-10-08",0.4206,0.4274,0.4166,0.4193,691200.0],["1980-10-09",0.4193,0.422,0.4193,0.4193,120000.0],["1980-10-10",0.4193,0.4193,0.4044,0.4044,667200.0],["1980-10-13",0.4044,0.4098,0.4044,0.4098,56000.0],["1980-10-14",0.4193,0.4247,0.4193,0.4193,427200.0],["1980-10-15",0.4193,0.4206,0.4152,0.4193,2262400.0],["1980-10-16",0.4193,0.4301,0.4152,0.4166,520000.0],["1980-10-17",0.4166,0.422,0.4098,0.4152,1307200.0],["1980-10-20",0.4152,0.4206,0.4112,0.4152,224000.0],["1980-10-21",0.4152,0.4193,0.4018,0.4058,1403200.0],["1980-10-22",0.4058,0.4085,0.4018,0.4058,774400.0],["1980-10-23",0.4058,0.4058,0.3829,0.3856,536000.0],["1980-10-24",0.3856,0.3856,0.3802,0.3856,291200.0],["1980-10-27",0.3856,0.3869,0.3748,0.3761,174400.0],["1980-10-28",0.3761,0.3761,0.368,0.3748,691200.0],["1980-10-29",0.3748,0.3829,0.3734,0.3775,376000.0],["1980-10-30",0.3775,0.3815,0.3748,0.3748,291200.0],["1980-10-31",0.3748,0.3775,0.3734,0.3775,83200.0],["1980-11-03",0.3775,0.3856,0.3761,0.3775,235200.0],["1980-11-05",0.3937,0.4018,0.3937,0.3977,683200.0],["1980-11-06",0.3964,0.3964,0.3883,0.391,1339200.0],["1980-11-07",0.391,0.391,0.3829,0.3856,771200.0],["1980-11-10",0.3856,0.3869,0.3829,0.3856,136000.0],["1980-11-11",0.3856,0.3869,0.3829,0.3869,232000.0],["1980-11-12",0.3869,0.3923,0.3829,0.391,640000.0],["1980-11-13",0.3964,0.4018,0.3964,0.4018,1094400.0],["1980-11-14",0.4018,0.4018,0.3883,0.3964,531200.0],["1980-11-17",0.3937,0.3937,0.3829,0.3856,1328000.0],["1980-11-18",0.3856,0.3923,0.3856,0.3869,499200.0],["1980-11-19",0.3869,0.3923,0.3829,0.3829,2792000.0],["1980-11-20",0.3829,0.3869,0.3829,0.3856,459200.0],["1980-11-21",0.3899,0.3899,0.3845,0.3845,216000.0],["1980-11-24",0.3845,0.3858,0.3818,0.3845,219200.0],["1980-11-25",0.3858,0.3913,0.3858,0.3872,163200.0],["1980-11-26",0.3872,0.3872,0.3777,0.3777,4120000.0],["1980-11-28",0.3777,0.379,0.3777,0.3777,552000.0],["1980-12-01",0.3777,0.379,0.3586,0.3586,235200.0],["1980-12-02",0.3586,0.364,0.3586,0.364,512000.0],["1980-12-03",0.364,0.3722,0.3627,0.3695,584000.0],["1980-12-04",0.3695,0.3749,0.3668,0.3749,523200.0],["1980-12-05",0.3736,0.3736,0.3695,0.3736,299200.0],["1980-12-08",0.3722,0.3722,0.364,0.364,528000.0],["1980-12-09",0.364,0.3695,0.3627,0.3627,534400.0],["1980-12-10",0.364,0.364,0.364,0.364,208000.0],["1980-12-11",0.364,0.3681,0.3586,0.364,784000.0],["1980-12-12",0.3681,0.3736,0.3681,0.3736,91200.0],["1980-12-15",0.3736,0.3777,0.3722,0.3722,483200.0],["1980-12-16",0.3695,0.3695,0.3668,0.3695,195200.0],["1980-12-17",0.3695,0.3695,0.3668,0.3668,736000.0],["1980-12-18",0.3668,0.3722,0.3668,0.3668,507200.0],["1980-12-19",0.3668,0.3722,0.364,0.3695,147200.0],["1980-12-22",0.3695,0.3777,0.364,0.3695,643200.0],["1980-12-23",0.3695,0.3736,0.364,0.364,371200.0],["1980-12-24",0.3668,0.3681,0.3668,0.3668,59200.0],["1980-12-26",0.3668,0.3695,0.3668,0.3695,35200.0],["1980-12-29",0.3695,0.3722,0.3668,0.3681,96000.0],["1980-12-30",0.3695,0.3722,0.3695,0.3722,288000.0],["1980-12-31",0.3722,0.3777,0.3722,0.3722,467200.0],["1981-01-02",0.3722,0.3736,0.3722,0.3722,379200.0],["1981-01-05",0.3722,0.379,0.3722,0.3749,451200.0],["1981-01-06",0.3749,0.3818,0.3749,0.3818,563200.0],["1981-01-07",0.3695,0.3695,0.3627,0.3668,1539200.0],["1981-01-08",0.364,0.364,0.3613,0.364,579200.0],["1981-01-09",0.364,0.364,0.3613,0.3627,499200.0],["1981-01-12",0.364,0.3681,0.364,0.3668,374400.0],["1981-01-13",0.364,0.364,0.3627,0.3627,83200.0],["1981-01-14",0.3627,0.364,0.3627,0.364,160000.0],["1981-01-15",0.3627,0.3627,0.3572,0.3586,587200.0],["1981-01-16",0.3586,0.3613,0.3559,0.3572,867200.0],["1981-01-19",0.3572,0.3586,0.3559,0.3586,648000.0],["1981-01-20",0.3586,0.3586,0.3545,0.3545,432000.0],["1981-01-21",0.3545,0.3545,0.3518,0.3545,280000.0],["1981-01-22",0.3545,0.3545,0.3381,0.3409,3475200.0],["1981-01-23",0.3409,0.3409,0.3354,0.3381,243200.0],["1981-01-26",0.3381,0.3436,0.3381,0.3381,96000.0],["1981-01-27",0.3381,0.3436,0.3327,0.3381,2331200.0],["1981-01-28",0.3381,0.3436,0.3381,0.3395,374400.0],["1981-01-29",0.3409,0.3436,0.3409,0.3436,179200.0],["1981-01-30",0.3436,0.3449,0.3381,0.3436,216000.0],["1981-02-02",0.3409,0.3409,0.3327,0.3354,291200.0],["1981-02-03",0.3381,0.3436,0.3381,0.3436,280000.0],["1981-02-04",0.3436,0.3436,0.3354,0.3354,1059200.0],["1981-02-05",0.3354,0.3381,0.334,0.3354,352000.0],["1981-02-06",0.3354,0.349,0.3354,0.3449,534400.0],["1981-02-09",0.3436,0.3436,0.3381,0.3436,190400.0],["1981-02-10",0.3436,0.3463,0.3436,0.3449,518400.0],["1981-02-11",0.3449,0.3449,0.3436,0.3449,51200.0],["1981-02-12",0.3449,0.3449,0.3409,0.3449,51200.0],["1981-02-13",0.3449,0.3449,0.3436,0.3449,80000.0],["1981-02-17",0.3449,0.3545,0.3436,0.349,595200.0],["1981-02-18",0.3463,0.3463,0.3381,0.3436,368000.0],["1981-02-19",0.3436,0.3436,0.3395,0.3409,686400.0],["1981-02-20",0.3409,0.3436,0.334,0.3354,360000.0],["1981-02-23",0.3384,0.3384,0.3315,0.3315,1526400.0],["1981-02-24",0.3315,0.3343,0.3315,0.3343,1126400.0],["1981-02-25",0.3343,0.3371,0.3343,0.3371,118400.0],["1981-02-26",0.3371,0.3398,0.3329,0.3384,1067200.0],["1981-02-27",0.3384,0.3398,0.3343,0.3398,968000.0],["1981-03-02",0.3398,0.3426,0.3371,0.3426,750400.0],["1981-03-03",0.3426,0.3453,0.3398,0.3398,1099200.0],["1981-03-04",0.3426,0.3481,0.3426,0.3481,915200.0],["1981-03-05",0.3536,0.3619,0.3536,0.355,1006400.0],["1981-03-06",0.355,0.3605,0.3536,0.3592,230400.0],["1981-03-09",0.3592,0.3633,0.3564,0.3633,552000.0],["1981-03-10",0.3633,0.3674,0.3605,0.3605,667200.0],["1981-03-11",0.3605,0.3619,0.3605,0.3619,94400.0],["1981-03-12",0.3619,0.3661,0.3605,0.3619,488000.0],["1981-03-13",0.3619,0.3633,0.3564,0.3564,856000.0],["1981-03-16",0.3564,0.3592,0.3536,0.3564,254400.0],["1981-03-17",0.3564,0.3633,0.3564,0.3564,622400.0],["1981-03-18",0.3564,0.3605,0.3509,0.3509,1019200.0],["1981-03-19",0.3509,0.3536,0.3453,0.3509,552000.0],["1981-03-20",0.3509,0.3633,0.3509,0.3633,507200.0],["1981-03-23",0.3633,0.3688,0.3619,0.3688,899200.0],["1981-03-24",0.3688,0.3688,0.3633,0.3633,352000.0],["1981-03-25",0.3633,0.3633,0.3619,0.3633,686400.0],["1981-03-26",0.3633,0.3771,0.3633,0.3688,603200.0],["1981-03-27",0.3688,0.3716,0.3674,0.3716,200000.0],["1981-03-30",0.3716,0.3799,0.3716,0.3744,654400.0],["1981-03-31",0.3744,0.3785,0.373,0.3785,144000.0],["1981-04-01",0.3785,0.384,0.3771,0.3799,1174400.0],["1981-04-02",0.3799,0.3799,0.373,0.3771,555200.0],["1981-04-03",0.3771,0.3771,0.3744,0.3771,91200.0],["1981-04-06",0.3771,0.3771,0.3619,0.3633,699200.0],["1981-04-07",0.3633,0.3716,0.3633,0.3688,88000.0],["1981-04-08",0.3688,0.373,0.3688,0.3688,248000.0],["1981-04-09",0.3688,0.3688,0.3661,0.3688,104000.0],["1981-04-10",0.3661,0.3661,0.3536,0.3592,286400.0],["1981-04-13",0.3592,0.3605,0.355,0.3592,1048000.0],["1981-04-14",0.355,0.355,0.3343,0.3371,1894400.0],["1981-04-15",0.3343,0.3343,0.3205,0.326,3627200.0],["1981-04-16",0.326,0.326,0.3163,0.3246,2187200.0],["1981-04-20",0.3246,0.3302,0.3205,0.3302,1640000.0],["1981-04-21",0.3302,0.3302,0.3205,0.3302,2366400.0],["1981-04-22",0.3302,0.3302,0.3219,0.3246,760000.0],["1981-04-23",0.3246,0.3315,0.3246,0.326,1003200.0],["1981-04-24",0.3302,0.3398,0.3302,0.3371,2035200.0],["1981-04-27",0.3371,0.3398,0.3329,0.3371,776000.0],["1981-04-28",0.3371,0.3371,0.3205,0.3302,1859200.0],["1981-04-29",0.3302,0.3302,0.326,0.3302,134400.0],["1981-04-30",0.3302,0.3302,0.3246,0.3274,408000.0],["1981-05-01",0.3274,0.3302,0.3163,0.3205,1080000.0],["1981-05-04",0.3205,0.3205,0.3163,0.3191,352000.0],["1981-05-05",0.3191,0.3205,0.3108,0.3163,528000.0],["1981-05-06",0.3163,0.3205,0.315,0.3163,131200.0],["1981-05-07",0.3163,0.3163,0.3108,0.3108,243200.0],["1981-05-08",0.315,0.3163,0.315,0.315,72000.0],["1981-05-11",0.315,0.3246,0.315,0.3191,592000.0],["1981-05-12",0.3191,0.3205,0.3163,0.3191,235200.0],["1981-05-13",0.3191,0.3191,0.315,0.3163,184000.0],["1981-05-14",0.3163,0.3205,0.3163,0.3191,430400.0],["1981-05-15",0.3191,0.3246,0.3191,0.3246,904000.0],["1981-05-18",0.3246,0.3246,0.3205,0.3246,470400.0],["1981-05-19",0.3246,0.3246,0.3205,0.3246,331200.0],["1981-05-20",0.3246,0.3246,0.3205,0.3246,691200.0],["1981-05-21",0.3249,0.3249,0.3193,0.3235,696000.0],["1981-05-22",0.3235,0.3263,0.3207,0.3263,1251200.0],["1981-05-26",0.3263,0.3291,0.3235,0.3291,307200.0],["1981-05-27",0.3291,0.3305,0.3249,0.3249,9051200.0],["1981-05-28",0.3263,0.3291,0.3263,0.3291,2384000.0],["1981-05-29",0.3291,0.3305,0.3291,0.3305,779200.0],["1981-06-01",0.3305,0.3361,0.3291,0.3347,912000.0],["1981-06-02",0.3347,0.3347,0.3249,0.3291,587200.0],["1981-06-03",0.3263,0.3263,0.3193,0.3207,518400.0],["1981-06-04",0.3207,0.3235,0.3137,0.3235,992000.0],["1981-06-05",0.3235,0.3263,0.3207,0.3249,1243200.0],["1981-06-08",0.3249,0.3263,0.3235,0.3263,398400.0],["1981-06-09",0.3235,0.3235,0.3179,0.3207,235200.0],["1981-06-10",0.3207,0.3207,0.3193,0.3207,206400.0],["1981-06-11",0.3207,0.3319,0.3207,0.3319,936000.0],["1981-06-12",0.3375,0.3473,0.3375,0.3473,2835200.0],["1981-06-15",0.3487,0.3585,0.3487,0.3557,1294400.0],["1981-06-16",0.3557,0.3613,0.3557,0.3557,1067200.0],["1981-06-17",0.3557,0.3557,0.3529,0.3529,1238400.0],["1981-06-18",0.3543,0.3585,0.3543,0.3585,216000.0],["1981-06-19",0.3585,0.3599,0.3529,0.3557,166400.0],["1981-06-22",0.3557,0.3641,0.3557,0.3599,294400.0],["1981-06-23",0.3599,0.3641,0.3585,0.3599,155200.0],["1981-06-24",0.3613,0.3683,0.3613,0.3683,155200.0],["1981-06-25",0.3683,0.3879,0.3683,0.3781,1224000.0],["1981-06-26",0.3781,0.3823,0.3725,0.3725,136000.0],["1981-06-29",0.3725,0.3781,0.3655,0.3655,574400.0],["1981-06-30",0.3669,0.3725,0.3669,0.3669,211200.0],["1981-07-01",0.3669,0.3669,0.3641,0.3641,248000.0],["1981-07-02",0.3641,0.3669,0.3641,0.3641,328000.0],["1981-07-06",0.3641,0.3641,0.3613,0.3641,331200.0],["1981-07-07",0.3641,0.3655,0.3613,0.3655,195200.0],["1981-07-08",0.3655,0.3683,0.3655,0.3669,339200.0],["1981-07-09",0.3669,0.3711,0.3641,0.3669,422400.0],["1981-07-10",0.3669,0.3711,0.3669,0.3669,120000.0],["1981-07-13",0.3641,0.3641,0.3557,0.3585,264000.0],["1981-07-14",0.3487,0.3487,0.3249,0.3319,440000.0],["1981-07-15",0.3319,0.3347,0.3291,0.3305,211200.0],["1981-07-16",0.3305,0.3319,0.3305,0.3319,211200.0],["1981-07-17",0.3319,0.3319,0.3291,0.3291,118400.0],["1981-07-20",0.3291,0.3305,0.3263,0.3263,118400.0],["1981-07-21",0.3263,0.3319,0.3263,0.3291,200000.0],["1981-07-22",0.3291,0.3319,0.3207,0.3249,478400.0],["1981-07-23",0.3249,0.3249,0.3151,0.3151,331200.0],["1981-07-24",0.3151,0.3207,0.3151,0.3151,200000.0],["1981-07-27",0.3151,0.3207,0.3081,0.3109,379200.0],["1981-07-28",0.3081,0.3081,0.3053,0.3053,288000.0],["1981-07-29",0.3053,0.3081,0.3053,0.3053,56000.0],["1981-07-30",0.3053,0.3081,0.3053,0.3081,174400.0],["1981-07-31",0.3081,0.3109,0.3053,0.3109,462400.0],["1981-08-03",0.3109,0.3109,0.3053,0.3067,83200.0],["1981-08-04",0.3067,0.3109,0.3053,0.3081,192000.0],["1981-08-05",0.3081,0.3081,0.3053,0.3067,280000.0],["1981-08-06",0.3067,0.3109,0.3067,0.3081,88000.0],["1981-08-07",0.3081,0.3109,0.3053,0.3067,275200.0],["1981-08-10",0.3067,0.3109,0.3053,0.3081,256000.0],["1981-08-11",0.3081,0.3081,0.3081,0.3081,3192000.0],["1981-08-12",0.3081,0.3109,0.3081,0.3109,1096000.0],["1981-08-13",0.3109,0.3109,0.3067,0.3081,1107200.0],["1981-08-14",0.3067,0.3067,0.3025,0.3067,683200.0],["1981-08-17",0.3067,0.3081,0.3025,0.3053,448000.0],["1981-08-18",0.3053,0.3067,0.3053,0.3067,203200.0],["1981-08-19",0.3067,0.3067,0.3025,0.3067,443200.0],["1981-08-20",0.3053,0.3053,0.3025,0.3025,875200.0],["1981-08-21",0.3025,0.3053,0.3025,0.3025,323200.0],["1981-08-24",0.3014,0.3014,0.2943,0.2957,787200.0],["1981-08-25",0.2957,0.2957,0.2928,0.2957,552000.0],["1981-08-26",0.2957,0.2985,0.29,0.2957,195200.0],["1981-08-27",0.2957,0.2957,0.29,0.2928,646400.0],["1981-08-28",0.2928,0.2928,0.29,0.29,176000.0],["1981-08-31",0.29,0.2928,0.2871,0.2871,238400.0],["1981-09-01",0.2871,0.2871,0.2815,0.2857,403200.0],["1981-09-02",0.2871,0.2999,0.2871,0.2957,459200.0],["1981-09-03",0.2957,0.2999,0.2928,0.2957,862400.0],["1981-09-04",0.2957,0.2957,0.2871,0.2886,544000.0],["1981-09-08",0.2886,0.2886,0.2857,0.2857,131200.0],["1981-09-09",0.2857,0.2886,0.2857,0.2886,200000.0],["1981-09-10",0.2886,0.29,0.2857,0.2871,755200.0],["1981-09-11",0.2871,0.2886,0.2857,0.2886,99200.0],["1981-09-14",0.2886,0.2886,0.2857,0.2871,152000.0],["1981-09-15",0.2871,0.29,0.2871,0.2886,531200.0],["1981-09-16",0.2886,0.29,0.2829,0.2886,811200.0],["1981-09-17",0.2886,0.29,0.2857,0.2857,43200.0],["1981-09-18",0.2857,0.2871,0.2829,0.2829,139200.0],["1981-09-21",0.2829,0.2829,0.28,0.2815,160000.0],["1981-09-22",0.2815,0.2857,0.2815,0.2857,355200.0],["1981-09-23",0.2857,0.2857,0.2715,0.2857,504000.0],["1981-09-24",0.2857,0.2857,0.28,0.28,459200.0],["1981-09-25",0.28,0.2829,0.2772,0.28,107200.0],["1981-09-28",0.28,0.28,0.2715,0.2772,2115200.0],["1981-09-29",0.2772,0.2857,0.2772,0.2857,176000.0],["1981-09-30",0.2829,0.2829,0.2772,0.28,147200.0],["1981-10-01",0.28,0.2829,0.2758,0.28,256000.0],["1981-10-02",0.28,0.2815,0.2758,0.2815,323200.0],["1981-10-05",0.2815,0.29,0.2815,0.2857,422400.0],["1981-10-06",0.2857,0.2871,0.2857,0.2871,160000.0],["1981-10-07",0.2871,0.2928,0.2857,0.2928,163200.0],["1981-10-08",0.2928,0.2957,0.29,0.2928,376000.0],["1981-10-09",0.2928,0.2943,0.29,0.2928,1155200.0],["1981-10-12",0.2928,0.2985,0.29,0.2985,339200.0],["1981-10-13",0.2985,0.2985,0.2957,0.2985,131200.0],["1981-10-14",0.2985,0.2985,0.2886,0.29,528000.0],["1981-10-15",0.2886,0.2886,0.2857,0.2871,139200.0],["1981-10-16",0.2871,0.2886,0.2871,0.2886,72000.0],["1981-10-19",0.2886,0.29,0.2857,0.29,483200.0],["1981-10-20",0.29,0.2943,0.2886,0.29,248000.0],["1981-10-21",0.29,0.2928,0.2829,0.2857,214400.0],["1981-10-22",0.2829,0.2829,0.28,0.28,91200.0],["1981-10-23",0.28,0.2815,0.2658,0.2715,1088000.0],["1981-10-26",0.2715,0.2715,0.263,0.2658,646400.0],["1981-10-27",0.2644,0.2644,0.2502,0.253,923200.0],["1981-10-28",0.2559,0.2587,0.2559,0.2573,315200.0],["1981-10-29",0.2573,0.2573,0.253,0.2559,878400.0],["1981-10-30",0.2559,0.2616,0.2559,0.2616,600000.0],["1981-11-02",0.2616,0.2687,0.2616,0.2616,1248000.0],["1981-11-03",0.263,0.2658,0.263,0.2644,312000.0],["1981-11-04",0.2644,0.2658,0.2616,0.2658,467200.0],["1981-11-05",0.2658,0.2744,0.2658,0.2715,147200.0],["1981-11-06",0.2715,0.28,0.2715,0.28,1243200.0],["1981-11-09",0.28,0.28,0.2715,0.2772,328000.0],["1981-11-10",0.2772,0.2829,0.2701,0.2701,368000.0],["1981-11-11",0.2701,0.2715,0.2658,0.2715,296000.0],["1981-11-12",0.2715,0.2772,0.2701,0.2715,883200.0],["1981-11-13",0.2715,0.2758,0.2715,0.2715,155200.0],["1981-11-16",0.2715,0.2744,0.2701,0.2744,827200.0],["1981-11-17",0.2715,0.2715,0.2687,0.2701,619200.0],["1981-11-18",0.2701,0.2715,0.2687,0.2715,142400.0],["1981-11-19",0.2715,0.2715,0.2687,0.2701,123200.0],["1981-11-20",0.2747,0.2805,0.2704,0.2791,707200.0],["1981-11-23",0.2791,0.2805,0.2747,0.2805,296000.0],["1981-11-24",0.2805,0.2819,0.2762,0.2805,651200.0],["1981-11-25",0.2805,0.2863,0.2762,0.2863,219200.0],["1981-11-27",0.2848,0.2848,0.2805,0.2848,312000.0],["1981-11-30",0.2848,0.2848,0.2747,0.2762,2043200.0],["1981-12-01",0.2762,0.2848,0.2762,0.2805,347200.0],["1981-12-02",0.2805,0.2805,0.2747,0.2762,416000.0],["1981-12-03",0.2762,0.2762,0.2733,0.2747,166400.0],["1981-12-04",0.2747,0.2819,0.2733,0.2791,206400.0],["1981-12-07",0.2791,0.2805,0.2747,0.2762,595200.0],["1981-12-08",0.2762,0.2791,0.2733,0.2791,339200.0],["1981-12-09",0.2791,0.2805,0.2762,0.2791,155200.0],["1981-12-10",0.2791,0.2805,0.2762,0.2805,424000.0],["1981-12-11",0.2805,0.2805,0.2733,0.2747,275200.0],["1981-12-14",0.2733,0.2733,0.266,0.266,1320000.0],["1981-12-15",0.2675,0.2762,0.2675,0.2762,1000000.0],["1981-12-16",0.2762,0.2848,0.2733,0.2848,696000.0],["1981-12-17",0.2863,0.2935,0.2863,0.2863,864000.0],["1981-12-18",0.2863,0.2906,0.2848,0.2906,203200.0],["1981-12-21",0.2906,0.2921,0.2819,0.2877,219200.0],["1981-12-22",0.2877,0.2877,0.2819,0.2819,555200.0],["1981-12-23",0.2819,0.2877,0.2805,0.2863,582400.0],["1981-12-24",0.2863,0.2877,0.2848,0.2877,91200.0],["1981-12-28",0.2877,0.2906,0.2848,0.2906,336000.0],["1981-12-29",0.2906,0.2935,0.2906,0.2935,235200.0],["1981-12-30",0.2935,0.2978,0.2906,0.2906,950400.0],["1981-12-31",0.2906,0.2906,0.2848,0.2906,344000.0],["1982-01-04",0.2877,0.2892,0.2863,0.2892,652800.0],["1982-01-05",0.2877,0.2892,0.2863,0.2877,566400.0],["1982-01-06",0.2848,0.2877,0.2819,0.2834,540800.0],["1982-01-07",0.2805,0.2819,0.2791,0.2791,118400.0],["1982-01-08",0.2805,0.2805,0.2791,0.2805,99200.0],["1982-01-11",0.2776,0.2805,0.2747,0.2776,1147200.0],["1982-01-12",0.2733,0.2776,0.2689,0.2689,508800.0],["1982-01-13",0.2689,0.2718,0.266,0.266,228800.0],["1982-01-14",0.2631,0.266,0.2603,0.2603,164800.0],["1982-01-15",0.2631,0.2646,0.2603,0.2617,363200.0],["1982-01-18",0.2617,0.2646,0.2588,0.2646,667200.0],["1982-01-19",0.2617,0.2631,0.2603,0.2603,299200.0],["1982-01-20",0.2631,0.2646,0.2603,0.2646,609600.0],["1982-01-21",0.2631,0.2646,0.2617,0.2631,283200.0],["1982-01-22",0.2631,0.2631,0.2617,0.2631,78400.0],["1982-01-25",0.2603,0.2617,0.2574,0.2617,32000.0],["1982-01-26",0.2617,0.2631,0.2603,0.2631,432000.0],["1982-01-27",0.2646,0.2675,0.2617,0.2631,523200.0],["1982-01-28",0.2675,0.2689,0.2646,0.2689,136000.0],["1982-01-29",0.2689,0.2704,0.266,0.266,844800.0],["1982-02-01",0.2675,0.2704,0.2631,0.2631,428800.0],["1982-02-02",0.2617,0.2631,0.2588,0.2617,798400.0],["1982-02-03",0.2588,0.2617,0.2559,0.2559,491200.0],["1982-02-04",0.2516,0.2545,0.2487,0.2545,947200.0],["1982-02-05",0.2646,0.2718,0.2574,0.2704,739200.0],["1982-02-08",0.2689,0.2718,0.266,0.2675,1049600.0],["1982-02-09",0.2689,0.2718,0.266,0.2718,3700800.0],["1982-02-10",0.2762,0.2776,0.2733,0.2776,347200.0],["1982-02-11",0.2848,0.2921,0.2776,0.2906,857600.0],["1982-02-12",0.2993,0.3022,0.2964,0.2978,1252800.0],["1982-02-16",0.2906,0.2921,0.2892,0.2892,420800.0],["1982-02-17",0.2906,0.295,0.2863,0.2863,390400.0],["1982-02-18",0.2848,0.2892,0.2791,0.2791,228800.0],["1982-02-19",0.2863,0.2921,0.2805,0.2892,902400.0],["1982-02-22",0.2909,0.2939,0.2865,0.288,955200.0],["1982-02-23",0.2865,0.2895,0.2836,0.2865,595200.0],["1982-02-24",0.2865,0.2865,0.2851,0.2865,430400.0],["1982-02-25",0.2909,0.2924,0.2895,0.2909,3390400.0],["1982-02-26",0.2895,0.2909,0.2865,0.2865,420800.0],["1982-03-01",0.2909,0.2953,0.2851,0.2953,1256000.0],["1982-03-02",0.3012,0.3042,0.2983,0.3027,480000.0],["1982-03-03",0.2998,0.3027,0.2968,0.2983,689600.0],["1982-03-04",0.2953,0.2983,0.2909,0.2909,251200.0],["1982-03-05",0.288,0.2895,0.2851,0.288,121600.0],["1982-03-08",0.288,0.2953,0.2807,0.2821,198400.0],["1982-03-09",0.2895,0.2968,0.2821,0.2939,438400.0],["1982-03-10",0.2939,0.2983,0.288,0.288,291200.0],["1982-03-11",0.288,0.2909,0.2851,0.2895,366400.0],["1982-03-12",0.2851,0.2909,0.2792,0.2792,564800.0],["1982-03-15",0.2836,0.2851,0.2807,0.2821,169600.0],["1982-03-16",0.2865,0.288,0.2836,0.2851,211200.0],["1982-03-17",0.2836,0.2865,0.2807,0.2807,324800.0],["1982-03-18",0.2865,0.2895,0.2821,0.2821,137600.0],["1982-03-19",0.2851,0.2865,0.2821,0.2865,344000.0],["1982-03-22",0.2953,0.3027,0.2865,0.2998,2024000.0],["1982-03-23",0.3042,0.3086,0.2998,0.2998,340800.0],["1982-03-24",0.2968,0.2998,0.2939,0.2968,360000.0],["1982-03-25",0.2983,0.3012,0.2939,0.3012,340800.0],["1982-03-26",0.2998,0.3012,0.2968,0.2968,160000.0],["1982-03-29",0.2968,0.2998,0.2939,0.2968,937600.0],["1982-03-30",0.2998,0.3012,0.2983,0.3012,72000.0],["1982-03-31",0.3056,0.3086,0.3027,0.3042,2051200.0],["1982-04-01",0.3174,0.3247,0.3086,0.3247,771200.0],["1982-04-02",0.3291,0.3321,0.3247,0.3262,1011200.0],["1982-04-05",0.3291,0.3306,0.3262,0.3291,1240000.0],["1982-04-06",0.3321,0.335,0.3291,0.3306,249600.0],["1982-04-07",0.3321,0.335,0.3291,0.3335,249600.0],["1982-04-08",0.338,0.3424,0.3321,0.3424,569600.0],["1982-04-12",0.3394,0.3438,0.335,0.3394,403200.0],["1982-04-13",0.3365,0.3394,0.3321,0.3365,299200.0],["1982-04-14",0.3365,0.3365,0.335,0.3365,288000.0],["1982-04-15",0.338,0.3394,0.335,0.338,480000.0],["1982-04-16",0.3394,0.3409,0.338,0.3409,356800.0],["1982-04-19",0.3365,0.3394,0.3321,0.3321,160000.0],["1982-04-20",0.3321,0.3335,0.3291,0.3335,92800.0],["1982-04-21",0.3291,0.3335,0.3247,0.3277,750400.0],["1982-04-22",0.3291,0.3306,0.3262,0.3277,406400.0],["1982-04-23",0.3277,0.3291,0.3247,0.3262,88000.0],["1982-04-26",0.3291,0.3306,0.3262,0.3291,552000.0],["1982-04-27",0.3262,0.3291,0.3233,0.3247,920000.0],["1982-04-28",0.3262,0.3291,0.3233,0.3291,254400.0],["1982-04-29",0.3247,0.3262,0.3233,0.3233,358400.0],["1982-04-30",0.3247,0.3277,0.3203,0.3247,262400.0],["1982-05-03",0.3233,0.3262,0.3203,0.3262,132800.0],["1982-05-04",0.3291,0.3321,0.3262,0.3321,497600.0],["1982-05-05",0.3335,0.335,0.3321,0.3335,489600.0],["1982-05-06",0.338,0.3394,0.3365,0.3365,529600.0],["1982-05-07",0.338,0.3394,0.335,0.335,713600.0],["1982-05-10",0.3335,0.338,0.3291,0.3321,81600.0],["1982-05-11",0.3365,0.3409,0.3306,0.3409,227200.0],["1982-05-12",0.3468,0.3527,0.3409,0.3512,2427200.0],["1982-05-13",0.3497,0.3527,0.3468,0.3497,657600.0],["1982-05-14",0.3497,0.3512,0.3482,0.3497,896000.0],["1982-05-17",0.3468,0.3497,0.3438,0.3438,270400.0],["1982-05-18",0.3482,0.3527,0.3438,0.3468,1364800.0],["1982-05-19",0.3482,0.3482,0.3468,0.3468,852800.0],["1982-05-20",0.3424,0.3438,0.3394,0.3409,302400.0],["1982-05-21",0.3438,0.3453,0.3409,0.3424,427200.0],["1982-05-24",0.3471,0.3486,0.3442,0.3456,302400.0],["1982-05-25",0.3471,0.3501,0.3442,0.3456,118400.0],["1982-05-26",0.3442,0.3456,0.3412,0.3412,283200.0],["1982-05-27",0.3412,0.3427,0.3397,0.3412,460800.0],["1982-05-28",0.3412,0.3427,0.3397,0.3397,379200.0],["1982-06-01",0.3427,0.3442,0.3397,0.3442,155200.0],["1982-06-02",0.3442,0.3456,0.3412,0.3427,958400.0],["1982-06-03",0.3427,0.3456,0.3382,0.3442,412800.0],["1982-06-04",0.3412,0.3442,0.3382,0.3427,355200.0],["1982-06-07",0.3382,0.3412,0.3337,0.3367,1352000.0],["1982-06-08",0.3367,0.3382,0.3352,0.3352,76800.0],["1982-06-09",0.3352,0.3397,0.3293,0.3397,1046400.0],["1982-06-10",0.3367,0.3397,0.3337,0.3397,284800.0],["1982-06-11",0.3531,0.3576,0.3471,0.3561,529600.0],["1982-06-14",0.3516,0.3546,0.3471,0.3501,164800.0],["1982-06-15",0.3471,0.3501,0.3427,0.3471,696000.0],["1982-06-16",0.3531,0.3576,0.3486,0.3546,798400.0],["1982-06-17",0.3546,0.3561,0.3516,0.3516,860800.0],["1982-06-18",0.3501,0.3516,0.3471,0.3471,382400.0],["1982-06-21",0.3486,0.3501,0.3456,0.3456,158400.0],["1982-06-22",0.3516,0.362,0.3412,0.362,598400.0],["1982-06-23",0.3695,0.3739,0.365,0.3725,1352000.0],["1982-06-24",0.3739,0.3769,0.3695,0.3754,873600.0],["1982-06-25",0.3739,0.3769,0.3695,0.371,531200.0],["1982-06-28",0.3754,0.3814,0.368,0.3754,715200.0],["1982-06-29",0.3769,0.3799,0.3725,0.3754,729600.0],["1982-06-30",0.3784,0.3799,0.3769,0.3784,577600.0],["1982-07-01",0.3784,0.3784,0.3769,0.3769,577600.0],["1982-07-02",0.3739,0.3754,0.371,0.371,596800.0],["1982-07-06",0.371,0.3725,0.368,0.371,526400.0],["1982-07-07",0.3739,0.3784,0.3695,0.3725,993600.0],["1982-07-08",0.3739,0.3769,0.3695,0.3769,723200.0],["1982-07-09",0.3784,0.3814,0.3754,0.3754,1488000.0],["1982-07-12",0.3784,0.3829,0.3739,0.3814,3124800.0],["1982-07-13",0.3799,0.3844,0.3754,0.3784,1003200.0],["1982-07-14",0.3784,0.3814,0.3754,0.3814,894400.0],["1982-07-15",0.3769,0.3814,0.3725,0.3754,435200.0],["1982-07-16",0.3725,0.3739,0.3695,0.371,236800.0],["1982-07-19",0.3784,0.3844,0.3725,0.3784,828800.0],["1982-07-20",0.3784,0.3814,0.3739,0.3814,403200.0],["1982-07-21",0.3903,0.3978,0.3829,0.3918,2091200.0],["1982-07-22",0.3888,0.3963,0.3814,0.3829,432000.0],["1982-07-23",0.3769,0.3844,0.3695,0.3695,376000.0],["1982-07-26",0.371,0.3754,0.365,0.3754,556800.0],["1982-07-27",0.371,0.3739,0.368,0.368,264000.0],["1982-07-28",0.3635,0.3665,0.3605,0.365,312000.0],["1982-07-29",0.368,0.3725,0.3635,0.3695,361600.0],["1982-07-30",0.3799,0.3874,0.371,0.3814,1582400.0],["1982-08-02",0.3874,0.3933,0.3799,0.3903,896000.0],["1982-08-03",0.3888,0.3933,0.3829,0.3844,716800.0],["1982-08-04",0.3814,0.3859,0.3769,0.3829,342400.0],["1982-08-05",0.3784,0.3799,0.3754,0.3784,955200.0],["1982-08-06",0.3784,0.3799,0.3769,0.3799,313600.0],["1982-08-09",0.371,0.3754,0.365,0.3665,408000.0],["1982-08-10",0.365,0.3695,0.3591,0.362,1465600.0],["1982-08-11",0.365,0.371,0.3591,0.371,940800.0],["1982-08-12",0.3725,0.3754,0.3695,0.3739,542400.0],["1982-08-13",0.3725,0.3754,0.3695,0.3754,838400.0],["1982-08-16",0.3814,0.3859,0.3769,0.3769,832000.0],["1982-08-17",0.3859,0.3903,0.3799,0.3874,846400.0],["1982-08-18",0.4157,0.4291,0.4008,0.4008,2784000.0],["1982-08-19",0.4097,0.4201,0.3978,0.4097,1329600.0],["1982-08-20",0.4127,0.4172,0.4082,0.4172,1457600.0],["1982-08-23",0.4265,0.4401,0.4129,0.437,2020800.0],["1982-08-24",0.4521,0.4627,0.4401,0.4521,3753600.0],["1982-08-25",0.4491,0.4521,0.4446,0.4491,2094400.0],["1982-08-26",0.4536,0.4612,0.4446,0.4476,2142400.0],["1982-08-27",0.4386,0.4461,0.431,0.4355,900800.0],["1982-08-30",0.437,0.4431,0.4295,0.4431,1011200.0],["1982-08-31",0.4476,0.4551,0.4401,0.4536,1368000.0],["1982-09-01",0.4551,0.4612,0.4476,0.4491,1539200.0],["1982-09-02",0.4521,0.4566,0.4461,0.4566,598400.0],["1982-09-03",0.4642,0.4702,0.4581,0.4642,1841600.0],["1982-09-07",0.4612,0.4672,0.4536,0.4566,1068800.0],["1982-09-08",0.4566,0.4597,0.4521,0.4581,550400.0],["1982-09-09",0.4581,0.4612,0.4536,0.4551,3147200.0],["1982-09-10",0.4506,0.4536,0.4461,0.4476,500800.0],["1982-09-13",0.4491,0.4536,0.4431,0.4521,937600.0],["1982-09-14",0.4551,0.4627,0.4461,0.4491,1332800.0],["1982-09-15",0.4536,0.4551,0.4506,0.4536,1406400.0],["1982-09-16",0.4566,0.4612,0.4506,0.4566,1219200.0],["1982-09-17",0.4566,0.4581,0.4536,0.4566,905600.0],["1982-09-20",0.4536,0.4581,0.4476,0.4566,1537600.0],["1982-09-21",0.4581,0.4597,0.4551,0.4581,158400.0],["1982-09-22",0.4612,0.4687,0.4521,0.4521,2825600.0],["1982-09-23",0.4431,0.4506,0.4355,0.4401,1836800.0],["1982-09-24",0.4416,0.4431,0.4386,0.4401,393600.0],["1982-09-27",0.4431,0.4446,0.4401,0.4416,352000.0],["1982-09-28",0.4506,0.4551,0.4446,0.4536,683200.0],["1982-09-29",0.4521,0.4551,0.4491,0.4506,1248000.0],["1982-09-30",0.4491,0.4521,0.4446,0.4461,1000000.0],["1982-10-01",0.4491,0.4536,0.4431,0.4491,681600.0],["1982-10-04",0.4506,0.4551,0.4446,0.4491,598400.0],["1982-10-05",0.4521,0.4551,0.4491,0.4491,590400.0],["1982-10-06",0.4536,0.4581,0.4491,0.4566,1088000.0],["1982-10-07",0.4702,0.4823,0.4581,0.4792,2251200.0],["1982-10-08",0.4913,0.4973,0.4853,0.4973,1507200.0],["1982-10-11",0.5034,0.5094,0.4973,0.4973,1529600.0],["1982-10-12",0.5064,0.5109,0.5003,0.5019,1369600.0],["1982-10-13",0.5049,0.5079,0.5003,0.5003,635200.0],["1982-10-14",0.5064,0.5109,0.5003,0.5064,638400.0],["1982-10-15",0.5034,0.5049,0.5003,0.5049,392000.0],["1982-10-18",0.5109,0.5154,0.5064,0.5154,1096000.0],["1982-10-19",0.5169,0.5199,0.5124,0.5154,1403200.0],["1982-10-20",0.5169,0.5184,0.5139,0.5184,1192000.0],["1982-10-21",0.532,0.5365,0.526,0.5365,1745600.0],["1982-10-22",0.541,0.5456,0.5365,0.5395,969600.0],["1982-10-25",0.5245,0.5365,0.5124,0.5184,1420800.0],["1982-10-26",0.4868,0.4943,0.4777,0.4883,6212800.0],["1982-10-27",0.4943,0.4958,0.4913,0.4928,5676800.0],["1982-10-28",0.4973,0.5049,0.4898,0.5049,2152000.0],["1982-10-29",0.5109,0.5214,0.5003,0.5154,897600.0],["1982-11-01",0.526,0.5365,0.5154,0.535,1539200.0],["1982-11-02",0.544,0.5516,0.535,0.5395,1820800.0],["1982-11-03",0.541,0.5456,0.535,0.5395,2444800.0],["1982-11-04",0.5456,0.5516,0.538,0.538,1832000.0],["1982-11-05",0.5305,0.5335,0.5275,0.5305,755200.0],["1982-11-08",0.5245,0.5275,0.5199,0.5245,299200.0],["1982-11-09",0.5275,0.5335,0.5214,0.5335,1787200.0],["1982-11-10",0.5245,0.532,0.5154,0.5169,1427200.0],["1982-11-11",0.5214,0.5245,0.5169,0.5245,593600.0],["1982-11-12",0.5275,0.5305,0.5245,0.5275,849600.0],["1982-11-15",0.523,0.529,0.5169,0.5214,272000.0],["1982-11-16",0.5245,0.5305,0.5184,0.5305,649600.0],["1982-11-17",0.538,0.5456,0.5305,0.5425,851200.0],["1982-11-18",0.5516,0.5576,0.5456,0.5546,488000.0],["1982-11-19",0.5549,0.5579,0.5503,0.5534,256000.0],["1982-11-22",0.5427,0.5503,0.5351,0.5382,544000.0],["1982-11-23",0.5427,0.5503,0.5351,0.5443,1244800.0],["1982-11-24",0.5427,0.5458,0.5397,0.5397,174400.0],["1982-11-26",0.5397,0.5427,0.5367,0.5397,57600.0],["1982-11-29",0.5382,0.5427,0.5336,0.5382,340800.0],["1982-11-30",0.5473,0.5564,0.5382,0.5458,1571200.0],["1982-12-01",0.5503,0.5534,0.5473,0.5473,1214400.0],["1982-12-02",0.5488,0.5564,0.5412,0.5534,681600.0],["1982-12-03",0.5519,0.5579,0.5458,0.5458,192000.0],["1982-12-06",0.5534,0.561,0.5443,0.5564,353600.0],["1982-12-07",0.561,0.5655,0.5564,0.564,457600.0],["1982-12-08",0.5747,0.5868,0.5625,0.5762,955200.0],["1982-12-09",0.5625,0.5701,0.5549,0.5655,1364800.0],["1982-12-10",0.5716,0.5747,0.5671,0.5716,400000.0],["1982-12-13",0.5731,0.5777,0.5686,0.5777,355200.0],["1982-12-14",0.5838,0.5868,0.5807,0.5807,812800.0],["1982-12-15",0.5731,0.5777,0.5686,0.5686,820800.0],["1982-12-16",0.564,0.5701,0.5564,0.5579,1184000.0],["1982-12-17",0.5625,0.5671,0.5564,0.5625,316800.0],["1982-12-20",0.5595,0.5655,0.5534,0.5579,352000.0],["1982-12-21",0.5564,0.5595,0.5534,0.5595,203200.0],["1982-12-22",0.5579,0.561,0.5549,0.561,347200.0],["1982-12-23",0.5625,0.5655,0.5595,0.5625,212800.0],["1982-12-27",0.564,0.5671,0.5595,0.5671,652800.0],["1982-12-28",0.5625,0.5686,0.5564,0.5564,124800.0],["1982-12-29",0.5549,0.5564,0.5519,0.5534,297600.0],["1982-12-30",0.5549,0.5595,0.5503,0.5595,480000.0],["1982-12-31",0.5579,0.5595,0.5549,0.5564,227200.0],["1983-01-03",0.5549,0.5579,0.5503,0.5503,406400.0],["1983-01-04",0.5458,0.5503,0.5412,0.5473,2553600.0],["1983-01-05",0.5488,0.5534,0.5427,0.5427,1321600.0],["1983-01-06",0.5458,0.5488,0.5412,0.5488,792000.0],["1983-01-07",0.5534,0.5579,0.5473,0.5564,379200.0],["1983-01-10",0.5519,0.5549,0.5473,0.5503,164800.0],["1983-01-11",0.5503,0.5579,0.5412,0.5443,736000.0],["1983-01-12",0.5549,0.561,0.5473,0.5579,296000.0],["1983-01-13",0.5503,0.5534,0.5458,0.5519,286400.0],["1983-01-14",0.5519,0.5549,0.5488,0.5488,120000.0],["1983-01-17",0.5534,0.5564,0.5488,0.5519,449600.0],["1983-01-18",0.5488,0.5519,0.5458,0.5519,420800.0],["1983-01-19",0.5488,0.5519,0.5443,0.5443,528000.0],["1983-01-20",0.5473,0.5503,0.5427,0.5443,1697600.0],["1983-01-21",0.5397,0.5427,0.5351,0.5382,1080000.0],["1983-01-24",0.526,0.5321,0.5199,0.523,662400.0],["1983-01-25",0.5336,0.5367,0.5291,0.5367,732800.0],["1983-01-26",0.5336,0.5367,0.5306,0.5336,227200.0],["1983-01-27",0.5427,0.5519,0.5336,0.5488,404800.0],["1983-01-28",0.5427,0.5488,0.5351,0.5351,267200.0],["1983-01-31",0.5275,0.5321,0.523,0.523,2278400.0],["1983-02-01",0.523,0.5291,0.5154,0.5199,2600000.0],["1983-02-02",0.5184,0.526,0.5108,0.5199,998400.0],["1983-02-03",0.5169,0.5215,0.5108,0.5184,844800.0],["1983-02-04",0.5321,0.5443,0.5184,0.5382,3267200.0],["1983-02-07",0.5397,0.5443,0.5351,0.5412,1014400.0],["1983-02-08",0.5564,0.561,0.5503,0.5579,2441600.0],["1983-02-09",0.5731,0.5868,0.5595,0.5823,2016000.0],["1983-02-10",0.6005,0.6142,0.5868,0.6096,1947200.0],["1983-02-11",0.6157,0.6203,0.6112,0.6142,1244800.0],["1983-02-14",0.6294,0.6476,0.6112,0.6431,1908800.0],["1983-02-15",0.6446,0.6552,0.634,0.6355,1652800.0],["1983-02-16",0.6294,0.6355,0.6233,0.6233,417600.0],["1983-02-17",0.6157,0.6264,0.6051,0.6096,664000.0],["1983-02-18",0.6127,0.6203,0.6051,0.6172,867200.0],["1983-02-22",0.6191,0.6237,0.6145,0.6221,697600.0],["1983-02-23",0.6267,0.6313,0.6206,0.6298,907200.0],["1983-02-24",0.6359,0.6405,0.6298,0.6375,977600.0],["1983-02-25",0.639,0.6451,0.6329,0.6344,329600.0],["1983-02-28",0.6252,0.6344,0.6145,0.6145,1131200.0],["1983-03-01",0.6221,0.6375,0.6068,0.6375,1542400.0],["1983-03-02",0.6421,0.6451,0.639,0.6436,1464000.0],["1983-03-03",0.6405,0.6482,0.6405,0.6421,571200.0],["1983-03-04",0.6405,0.6436,0.6375,0.6436,278400.0],["1983-03-07",0.6375,0.6436,0.6313,0.6359,929600.0],["1983-03-08",0.6298,0.6375,0.6206,0.6206,102400.0],["1983-03-09",0.6237,0.6283,0.6175,0.6237,665600.0],["1983-03-10",0.6252,0.6298,0.6206,0.6252,432000.0],["1983-03-11",0.6267,0.6283,0.6237,0.6252,110400.0],["1983-03-14",0.6313,0.6375,0.6252,0.6375,1716800.0],["1983-03-15",0.6375,0.6405,0.6344,0.6375,417600.0],["1983-03-16",0.6451,0.6528,0.6375,0.6528,1897600.0],["1983-03-17",0.6666,0.6758,0.6558,0.6758,1360000.0],["1983-03-18",0.685,0.6926,0.6773,0.6804,393600.0],["1983-03-21",0.6788,0.6819,0.6742,0.6773,224000.0],["1983-03-22",0.6804,0.6865,0.6742,0.6742,577600.0],["1983-03-23",0.6865,0.6988,0.6742,0.6926,1556800.0],["1983-03-24",0.711,0.7171,0.7049,0.7141,971200.0],["1983-03-25",0.7187,0.7217,0.7156,0.7217,536000.0],["1983-03-28",0.7202,0.7294,0.711,0.7141,1195200.0],["1983-03-29",0.7141,0.7171,0.711,0.7125,859200.0],["1983-03-30",0.7125,0.7156,0.7095,0.7156,536000.0],["1983-03-31",0.7233,0.734,0.7125,0.7263,672000.0],["1983-04-04",0.7279,0.7309,0.7233,0.7279,291200.0],["1983-04-05",0.7279,0.7309,0.7248,0.7279,312000.0],["1983-04-06",0.7095,0.7263,0.6926,0.6926,1904000.0],["1983-04-07",0.6865,0.6988,0.6742,0.6819,435200.0],["1983-04-08",0.6788,0.6819,0.6742,0.6773,992000.0],["1983-04-11",0.6788,0.6819,0.6742,0.6742,859200.0],["1983-04-12",0.6773,0.6788,0.6742,0.6758,179200.0],["1983-04-13",0.6788,0.6834,0.6742,0.6773,304000.0],["1983-04-14",0.6896,0.7018,0.6773,0.7018,1020800.0],["1983-04-15",0.7049,0.7079,0.7003,0.7079,379200.0],["1983-04-18",0.7079,0.711,0.7034,0.7079,385600.0],["1983-04-19",0.7064,0.711,0.7018,0.7018,540800.0],["1983-04-20",0.7049,0.7079,0.7003,0.7079,811200.0],["1983-04-21",0.7263,0.7386,0.7141,0.7355,668800.0],["1983-04-22",0.7463,0.7616,0.7294,0.76,977600.0],["1983-04-25",0.7646,0.7723,0.757,0.7662,515200.0],["1983-04-26",0.7738,0.7846,0.7631,0.7846,1288000.0],["1983-04-27",0.783,0.7907,0.7738,0.7738,841600.0],["1983-04-28",0.7738,0.7784,0.7677,0.7754,150400.0],["1983-04-29",0.7769,0.7892,0.7631,0.7892,1222400.0],["1983-05-02",0.7892,0.7968,0.7815,0.7846,779200.0],["1983-05-03",0.7754,0.7846,0.7646,0.7677,387200.0],["1983-05-04",0.7672,0.7688,0.7641,0.7688,432000.0],["1983-05-05",0.778,0.7842,0.7718,0.7842,452800.0],["1983-05-06",0.7935,0.8058,0.7796,0.7996,889600.0],["1983-05-09",0.8012,0.8058,0.7965,0.8058,331200.0],["1983-05-10",0.8104,0.8151,0.8058,0.8151,273600.0],["1983-05-11",0.8104,0.8212,0.7996,0.7996,854400.0],["1983-05-12",0.795,0.8027,0.7873,0.7888,177600.0],["1983-05-13",0.7935,0.7996,0.7873,0.7996,230400.0],["1983-05-16",0.7734,0.7796,0.7672,0.7703,473600.0],["1983-05-17",0.7688,0.7734,0.7626,0.7657,180800.0],["1983-05-18",0.7657,0.778,0.761,0.778,355200.0],["1983-05-19",0.7796,0.7904,0.7641,0.7641,988800.0],["1983-05-20",0.761,0.761,0.7441,0.7487,289600.0],["1983-05-23",0.7363,0.7471,0.7348,0.7441,392000.0],["1983-05-24",0.7502,0.7935,0.7502,0.7718,626400.0],["1983-05-25",0.778,0.812,0.778,0.8089,1134400.0],["1983-05-26",0.8151,0.8305,0.8151,0.8274,279200.0],["1983-05-27",0.8274,0.8274,0.8151,0.8243,101600.0],["1983-05-31",0.8182,0.8336,0.8151,0.8243,804800.0],["1983-06-01",0.8243,0.8521,0.8212,0.8459,1255200.0],["1983-06-02",0.8521,0.8676,0.8521,0.8645,940800.0],["1983-06-03",0.8676,0.8676,0.8398,0.8429,320000.0],["1983-06-06",0.8459,0.8459,0.8336,0.8336,188000.0],["1983-06-07",0.8336,0.8336,0.8089,0.8089,240800.0],["1983-06-08",0.8027,0.8182,0.8027,0.8089,267200.0],["1983-06-09",0.8089,0.8243,0.8089,0.8243,158400.0],["1983-06-10",0.8243,0.8336,0.8182,0.8212,187200.0],["1983-06-13",0.8398,0.8552,0.8274,0.849,720800.0],["1983-06-14",0.8552,0.8706,0.8552,0.8706,688800.0],["1983-06-15",0.8706,0.8737,0.8521,0.8552,313600.0],["1983-06-16",0.8614,0.8706,0.8521,0.8706,524000.0],["1983-06-17",0.8645,0.8645,0.8336,0.8521,411200.0],["1983-06-20",0.8459,0.8552,0.8274,0.8367,315200.0],["1983-06-21",0.8367,0.8398,0.8243,0.8367,222400.0],["1983-06-22",0.8398,0.8459,0.8305,0.8367,163200.0],["1983-06-23",0.8305,0.8367,0.8212,0.8305,169600.0],["1983-06-24",0.8305,0.8305,0.8089,0.8243,463200.0],["1983-06-27",0.8151,0.8212,0.8089,0.8151,372800.0],["1983-06-28",0.8151,0.8274,0.8151,0.8182,190400.0],["1983-06-29",0.8151,0.8274,0.8151,0.8274,327200.0],["1983-06-30",0.8212,0.8367,0.8151,0.8367,140800.0],["1983-07-01",0.8521,0.8645,0.8459,0.8645,960000.0],["1983-07-05",0.8521,0.8521,0.8398,0.8459,732000.0],["1983-07-06",0.8459,0.8552,0.8398,0.8552,280800.0],["1983-07-07",0.8521,0.8552,0.8212,0.8212,336800.0],["1983-07-08",0.8182,0.8182,0.7842,0.7873,385600.0],["1983-07-11",0.7873,0.7873,0.7657,0.7749,342400.0],["1983-07-12",0.778,0.7811,0.741,0.741,1228000.0],["1983-07-13",0.7163,0.7379,0.7101,0.7379,1135200.0],["1983-07-14",0.7379,0.7471,0.7286,0.741,1086400.0],["1983-07-15",0.7163,0.7255,0.7163,0.7194,945600.0],["1983-07-18",0.7132,0.7286,0.7008,0.7286,1212000.0],["1983-07-19",0.7471,0.7471,0.7348,0.7379,865600.0],["1983-07-20",0.7441,0.7904,0.741,0.7904,861600.0],["1983-07-21",0.8027,0.8151,0.7935,0.8027,926400.0],["1983-07-22",0.7857,0.7965,0.7749,0.7842,456800.0],["1983-07-25",0.7873,0.7904,0.7811,0.7904,413600.0],["1983-07-26",0.7904,0.8027,0.7842,0.7965,543200.0],["1983-07-27",0.812,0.8212,0.7657,0.7657,664000.0],["1983-07-28",0.7595,0.7595,0.7255,0.7348,1449600.0],["1983-07-29",0.7317,0.7471,0.7317,0.7441,184800.0],["1983-08-01",0.7502,0.7533,0.7163,0.7194,524800.0],["1983-08-02",0.7225,0.7441,0.7194,0.7286,300800.0],["1983-08-03",0.7317,0.741,0.7255,0.741,1594400.0],["1983-08-04",0.741,0.741,0.7348,0.741,1444800.0],["1983-08-05",0.741,0.741,0.7286,0.7317,464000.0],["1983-08-08",0.7255,0.7255,0.7039,0.7132,677600.0],["1983-08-09",0.707,0.7225,0.707,0.7225,449600.0],["1983-08-10",0.7194,0.7255,0.7039,0.7101,986400.0],["1983-08-11",0.7163,0.7225,0.7101,0.7163,1123200.0],["1983-08-12",0.7225,0.7225,0.7132,0.7163,146400.0],["1983-08-15",0.7225,0.7286,0.7194,0.7286,958400.0],["1983-08-16",0.7225,0.7286,0.7039,0.707,247200.0],["1983-08-17",0.7163,0.7225,0.6978,0.7225,3085600.0],["1983-08-18",0.7225,0.7225,0.7039,0.7132,1119200.0],["1983-08-19",0.707,0.7194,0.7039,0.7132,172800.0],["1983-08-22",0.7194,0.7286,0.7101,0.7225,954400.0],["1983-08-23",0.7251,0.7251,0.7157,0.722,62400.0],["1983-08-24",0.7157,0.7251,0.7126,0.7188,101600.0],["1983-08-25",0.7188,0.7251,0.7095,0.7095,632800.0],["1983-08-26",0.7095,0.7188,0.7095,0.7095,593600.0],["1983-08-29",0.7126,0.7126,0.7095,0.7126,56800.0],["1983-08-30",0.7033,0.7188,0.7033,0.7064,736800.0],["1983-08-31",0.7064,0.7251,0.6971,0.7033,1032000.0],["1983-09-01",0.6971,0.7002,0.6784,0.6908,2476800.0],["1983-09-02",0.6846,0.6971,0.6846,0.6908,334400.0],["1983-09-06",0.7033,0.7157,0.6971,0.7033,1156800.0],["1983-09-07",0.7064,0.7251,0.7064,0.7157,1548800.0],["1983-09-08",0.7251,0.7437,0.7251,0.7437,928000.0],["1983-09-09",0.7437,0.7531,0.7406,0.7468,716800.0],["1983-09-12",0.7717,0.7717,0.7468,0.7593,784000.0],["1983-09-13",0.7531,0.7531,0.6971,0.7002,703200.0],["1983-09-14",0.7033,0.7126,0.7033,0.7095,2573600.0],["1983-09-15",0.7126,0.7188,0.7064,0.7064,276800.0],["1983-09-16",0.7033,0.722,0.6722,0.7157,1757600.0],["1983-09-19",0.722,0.7437,0.7157,0.7406,1122400.0],["1983-09-20",0.7375,0.7468,0.7188,0.722,1334400.0],["1983-09-21",0.722,0.7406,0.722,0.7406,1006400.0],["1983-09-22",0.7406,0.7468,0.7375,0.7406,736800.0],["1983-09-23",0.7406,0.7468,0.7251,0.7437,375200.0],["1983-09-26",0.7437,0.7437,0.722,0.7282,1130400.0],["1983-09-27",0.7344,0.7344,0.722,0.7344,296800.0],["1983-09-28",0.7406,0.7406,0.722,0.7282,120800.0],["1983-09-29",0.7313,0.7313,0.7126,0.7157,259200.0],["1983-09-30",0.7095,0.7157,0.6971,0.7157,369600.0],["1983-10-03",0.722,0.722,0.7095,0.7157,434400.0],["1983-10-04",0.7157,0.7375,0.7095,0.7251,916000.0],["1983-10-05",0.7282,0.7344,0.7157,0.7344,662400.0],["1983-10-06",0.7344,0.7593,0.7313,0.7593,3381600.0],["1983-10-07",0.7717,0.7904,0.7655,0.7873,1764000.0],["1983-10-10",0.8091,0.8153,0.7997,0.8153,1604800.0],["1983-10-11",0.8091,0.8091,0.7749,0.7842,1160800.0],["1983-10-12",0.7842,0.7873,0.7717,0.778,526400.0],["1983-10-13",0.778,0.778,0.7593,0.7749,684000.0],["1983-10-14",0.778,0.7811,0.7717,0.7811,627200.0],["1983-10-17",0.7904,0.7904,0.7811,0.7842,1129600.0],["1983-10-18",0.7842,0.8029,0.7811,0.7811,844800.0],["1983-10-19",0.7811,0.7842,0.75,0.7686,735200.0],["1983-10-20",0.7655,0.7842,0.7655,0.7717,903200.0],["1983-10-21",0.7717,0.778,0.7624,0.7717,467200.0],["1983-10-24",0.7593,0.7593,0.7406,0.7531,420800.0],["1983-10-25",0.7593,0.7966,0.7593,0.7966,885600.0],["1983-10-26",0.8091,0.8246,0.8029,0.8184,960800.0],["1983-10-27",0.8122,0.8371,0.806,0.8215,529600.0],["1983-10-28",0.8184,0.8309,0.8091,0.8091,1030400.0],["1983-10-31",0.8122,0.8246,0.7904,0.806,676000.0],["1983-11-01",0.806,0.8153,0.7997,0.7997,338400.0],["1983-11-02",0.8029,0.8402,0.7935,0.8402,480000.0],["1983-11-03",0.8278,0.8371,0.8153,0.8309,504000.0],["1983-11-04",0.8309,0.834,0.8029,0.8184,545600.0],["1983-11-07",0.8215,0.8278,0.8184,0.8215,233600.0],["1983-11-08",0.8278,0.862,0.8246,0.8527,540000.0],["1983-11-09",0.8527,0.8775,0.8527,0.8713,705600.0],["1983-11-10",0.8713,0.8744,0.8527,0.862,1096800.0],["1983-11-11",0.8651,0.8807,0.8651,0.8744,507200.0],["1983-11-14",0.8807,0.89,0.8651,0.8651,414400.0],["1983-11-15",0.8589,0.8682,0.8527,0.8527,203200.0],["1983-11-16",0.8589,0.8713,0.8558,0.8713,194400.0],["1983-11-17",0.8744,0.8807,0.8682,0.8744,206400.0],["1983-11-18",0.8744,0.8744,0.8527,0.8682,400000.0],["1983-11-21",0.8646,0.8834,0.8646,0.8834,382400.0],["1983-11-22",0.8896,0.899,0.8834,0.8959,188800.0],["1983-11-23",0.9147,0.9147,0.8959,0.9053,407200.0],["1983-11-25",0.9084,0.9084,0.8959,0.9022,172800.0],["1983-11-28",0.9022,0.9022,0.8865,0.8896,228800.0],["1983-11-29",0.8928,0.8959,0.8771,0.8834,160000.0],["1983-11-30",0.8865,0.8865,0.8426,0.8489,445600.0],["1983-12-01",0.8333,0.8552,0.8239,0.852,1497600.0],["1983-12-02",0.8552,0.8552,0.8458,0.852,131200.0],["1983-12-05",0.8489,0.852,0.827,0.8333,180800.0],["1983-12-06",0.8301,0.852,0.8301,0.852,438400.0],["1983-12-07",0.852,0.852,0.8426,0.852,156800.0],["1983-12-08",0.852,0.8552,0.8395,0.8489,356000.0],["1983-12-09",0.8489,0.8489,0.8207,0.8301,892800.0],["1983-12-12",0.827,0.827,0.8176,0.8207,125600.0],["1983-12-13",0.8207,0.827,0.8176,0.827,1204000.0],["1983-12-14",0.8239,0.8301,0.8207,0.8207,375200.0],["1983-12-15",0.8207,0.8239,0.8113,0.8207,248800.0],["1983-12-16",0.8207,0.8239,0.8176,0.8239,139200.0],["1983-12-19",0.8176,0.827,0.8176,0.8239,484800.0],["1983-12-20",0.827,0.8301,0.8145,0.8176,780800.0],["1983-12-21",0.8176,0.8207,0.7957,0.8145,917600.0],["1983-12-22",0.8145,0.8176,0.7894,0.8019,610400.0],["1983-12-23",0.8082,0.8082,0.8019,0.8019,176800.0],["1983-12-27",0.8082,0.8176,0.8019,0.8176,339200.0],["1983-12-28",0.8239,0.8239,0.8082,0.8145,769600.0],["1983-12-29",0.8207,0.8239,0.8145,0.8239,195200.0],["1983-12-30",0.8176,0.8239,0.8082,0.8176,296000.0],["1984-01-03",0.8113,0.8395,0.8019,0.8395,376800.0],["1984-01-04",0.8458,0.852,0.8395,0.852,716000.0],["1984-01-05",0.8552,0.8928,0.852,0.8928,974400.0],["1984-01-06",0.8896,0.8959,0.8708,0.8896,1336000.0],["1984-01-09",0.8834,0.899,0.8708,0.8865,572000.0],["1984-01-10",0.8802,0.8802,0.8583,0.8646,304000.0],["1984-01-11",0.8646,0.8771,0.8646,0.8771,323200.0],["1984-01-12",0.8771,0.8834,0.8583,0.8583,396000.0],["1984-01-13",0.8646,0.874,0.8614,0.8708,180000.0],["1984-01-16",0.8646,0.874,0.8614,0.8708,111200.0],["1984-01-17",0.8708,0.8771,0.8646,0.8708,483200.0],["1984-01-18",0.8771,0.8959,0.8771,0.8896,768800.0],["1984-01-19",0.8959,0.899,0.8928,0.8928,765600.0],["1984-01-20",0.8928,0.8928,0.8834,0.8896,278400.0],["1984-01-23",0.8834,0.8834,0.8583,0.8583,246400.0],["1984-01-24",0.852,0.8583,0.8395,0.8552,369600.0],["1984-01-25",0.8552,0.8646,0.8426,0.8458,326400.0],["1984-01-26",0.8458,0.8489,0.8333,0.8333,643200.0],["1984-01-27",0.827,0.827,0.8019,0.8113,914400.0],["1984-01-30",0.8176,0.8176,0.7988,0.7988,364800.0],["1984-01-31",0.7988,0.8113,0.7957,0.8082,160800.0],["1984-02-01",0.8082,0.8145,0.8019,0.8019,270400.0],["1984-02-02",0.8019,0.8051,0.7957,0.8019,1106400.0],["1984-02-03",0.8019,0.8019,0.7612,0.7612,512000.0],["1984-02-06",0.7518,0.7643,0.7299,0.7455,684000.0],["1984-02-07",0.7393,0.7581,0.7236,0.7267,1053600.0],["1984-02-08",0.733,0.7361,0.6829,0.6829,1618400.0],["1984-02-09",0.6735,0.7111,0.6735,0.7111,1732800.0],["1984-02-10",0.7142,0.7455,0.7142,0.7361,560800.0],["1984-02-13",0.7361,0.7393,0.7173,0.7236,725600.0],["1984-02-14",0.7267,0.7487,0.7267,0.7487,539200.0],["1984-02-15",0.7487,0.7487,0.7267,0.7267,1362400.0],["1984-02-16",0.7299,0.7299,0.7048,0.7142,713600.0],["1984-02-17",0.7079,0.7111,0.6829,0.6892,1013600.0],["1984-02-21",0.686,0.6986,0.686,0.6986,607200.0],["1984-02-22",0.6862,0.6956,0.6862,0.6956,566400.0],["1984-02-23",0.6893,0.6925,0.6703,0.683,889600.0],["1984-02-24",0.6956,0.7241,0.6956,0.7209,688000.0],["1984-02-27",0.7209,0.7589,0.7209,0.7557,447200.0],["1984-02-28",0.7494,0.7494,0.7336,0.7367,978400.0],["1984-02-29",0.7304,0.7336,0.7209,0.7273,447200.0],["1984-03-01",0.7336,0.7336,0.7273,0.7273,338400.0],["1984-03-02",0.7273,0.7336,0.7273,0.7336,355200.0],["1984-03-05",0.7336,0.7336,0.7178,0.7304,376800.0],["1984-03-06",0.7241,0.7273,0.7178,0.7209,164800.0],["1984-03-07",0.7209,0.7209,0.702,0.702,428800.0],["1984-03-08",0.702,0.7115,0.6956,0.7083,739200.0],["1984-03-09",0.7146,0.7178,0.7051,0.7146,112800.0],["1984-03-12",0.7209,0.7336,0.7146,0.7336,1084000.0],["1984-03-13",0.7399,0.7589,0.7399,0.7462,484000.0],["1984-03-14",0.7462,0.7462,0.7336,0.7367,372800.0],["1984-03-15",0.7367,0.7526,0.7336,0.7399,280800.0],["1984-03-16",0.7526,0.7715,0.7494,0.7494,497600.0],["1984-03-19",0.7367,0.7494,0.7304,0.7367,95200.0],["1984-03-20",0.7431,0.7557,0.7399,0.7462,236000.0],["1984-03-21",0.7494,0.7557,0.7494,0.7526,100000.0],["1984-03-22",0.7526,0.7526,0.7368,0.7462,985600.0],["1984-03-23",0.7399,0.7462,0.7399,0.7431,40800.0],["1984-03-26",0.7399,0.7494,0.7336,0.7367,81600.0],["1984-03-27",0.7336,0.7336,0.7273,0.7336,81600.0],["1984-03-28",0.7336,0.7399,0.7273,0.7336,1260800.0],["1984-03-29",0.7367,0.7399,0.7241,0.7304,484000.0],["1984-03-30",0.7304,0.7304,0.7209,0.7304,373600.0],["1984-04-02",0.7336,0.7431,0.7241,0.7273,506400.0],["1984-04-03",0.7241,0.7304,0.7209,0.7273,632800.0],["1984-04-04",0.7273,0.7399,0.7273,0.7336,535200.0],["1984-04-05",0.7462,0.7589,0.7209,0.7209,928000.0],["1984-04-06",0.7273,0.7304,0.7209,0.7273,278400.0],["1984-04-09",0.7241,0.7431,0.7241,0.7399,425600.0],["1984-04-10",0.7431,0.7557,0.7431,0.7526,728000.0],["1984-04-11",0.7462,0.7526,0.7336,0.7336,128000.0],["1984-04-12",0.7273,0.7431,0.7209,0.7431,629600.0],["1984-04-13",0.7462,0.7684,0.7431,0.7684,855200.0],["1984-04-16",0.7715,0.7873,0.7652,0.781,503200.0],["1984-04-17",0.7968,0.7968,0.7842,0.7873,607200.0],["1984-04-18",0.7937,0.7937,0.7747,0.781,67200.0],["1984-04-19",0.7747,0.7747,0.7526,0.7526,304800.0],["1984-04-23",0.7462,0.7494,0.7336,0.7399,386400.0],["1984-04-24",0.7431,0.7462,0.7304,0.7462,338400.0],["1984-04-25",0.7431,0.7494,0.7399,0.7494,360800.0],["1984-04-26",0.7494,0.7747,0.7494,0.7652,1368800.0],["1984-04-27",0.7652,0.7873,0.7557,0.7842,2437600.0],["1984-04-30",0.7842,0.8032,0.7842,0.8032,640000.0],["1984-05-01",0.8095,0.8348,0.8063,0.819,2558400.0],["1984-05-02",0.8253,0.8537,0.8253,0.8411,1588000.0],["1984-05-03",0.8474,0.8569,0.8443,0.8474,286400.0],["1984-05-04",0.8474,0.8474,0.8253,0.8284,400800.0],["1984-05-07",0.8253,0.8411,0.8126,0.8348,638400.0],["1984-05-08",0.8379,0.8379,0.8253,0.8348,1416000.0],["1984-05-09",0.8379,0.8379,0.8253,0.8284,235200.0],["1984-05-10",0.8221,0.8316,0.8221,0.8284,667200.0],["1984-05-11",0.8221,0.8221,0.8095,0.819,533600.0],["1984-05-14",0.819,0.819,0.8,0.8,241600.0],["1984-05-15",0.8032,0.8032,0.7873,0.8032,1463200.0],["1984-05-16",0.8,0.8063,0.7937,0.7968,844800.0],["1984-05-17",0.8063,0.8063,0.8,0.8063,417600.0],["1984-05-18",0.8032,0.8158,0.8032,0.8095,387200.0],["1984-05-21",0.8065,0.8129,0.7779,0.7779,944800.0],["1984-05-22",0.7779,0.7906,0.7779,0.7842,440800.0],["1984-05-23",0.781,0.7906,0.7779,0.7874,268000.0],["1984-05-24",0.781,0.781,0.7683,0.7683,730400.0],["1984-05-25",0.7683,0.781,0.7651,0.7779,1144000.0],["1984-05-29",0.7779,0.7874,0.7779,0.7779,526400.0],["1984-05-30",0.781,0.781,0.7651,0.7683,236000.0],["1984-05-31",0.7651,0.7779,0.7651,0.7747,253600.0],["1984-06-01",0.7747,0.8002,0.7747,0.7874,912000.0],["1984-06-04",0.7938,0.8225,0.7938,0.8193,492800.0],["1984-06-05",0.8161,0.8289,0.8129,0.8257,263200.0],["1984-06-06",0.8225,0.8352,0.8161,0.832,370400.0],["1984-06-07",0.8352,0.8352,0.8161,0.8193,134400.0],["1984-06-08",0.8257,0.832,0.8193,0.8289,108000.0],["1984-06-11",0.832,0.832,0.8129,0.8129,163200.0],["1984-06-12",0.8097,0.8097,0.7938,0.797,272800.0],["1984-06-13",0.7906,0.8129,0.7906,0.8097,390400.0],["1984-06-14",0.8065,0.8097,0.8034,0.8034,299200.0],["1984-06-15",0.8034,0.8065,0.8002,0.8065,271200.0],["1984-06-18",0.8034,0.8448,0.8034,0.8448,300000.0],["1984-06-19",0.8512,0.8512,0.832,0.8352,558400.0],["1984-06-20",0.8161,0.8384,0.8129,0.8384,345600.0],["1984-06-21",0.8384,0.8671,0.832,0.8544,2749600.0],["1984-06-22",0.8544,0.8862,0.848,0.8862,1467200.0],["1984-06-25",0.8862,0.8894,0.8703,0.8703,639200.0],["1984-06-26",0.8671,0.8799,0.8607,0.8735,477600.0],["1984-06-27",0.8767,0.8831,0.8767,0.8799,424000.0],["1984-06-28",0.8767,0.8831,0.8735,0.8831,926400.0],["1984-06-29",0.8767,0.8862,0.8767,0.8799,510400.0],["1984-07-02",0.8767,0.8799,0.8735,0.8767,225600.0],["1984-07-03",0.8799,0.8831,0.8767,0.8831,506400.0],["1984-07-05",0.8767,0.8831,0.8671,0.8767,448800.0],["1984-07-06",0.8735,0.8735,0.8607,0.8671,156800.0],["1984-07-09",0.8671,0.8671,0.8575,0.8639,634400.0],["1984-07-10",0.8671,0.8703,0.8639,0.8703,233600.0],["1984-07-11",0.8639,0.8735,0.8607,0.8607,764800.0],["1984-07-12",0.848,0.8512,0.8065,0.8129,1275200.0],["1984-07-13",0.7874,0.797,0.7779,0.7906,1678400.0],["1984-07-16",0.797,0.8002,0.7842,0.797,968800.0],["1984-07-17",0.797,0.8034,0.7906,0.7906,903200.0],["1984-07-18",0.797,0.8034,0.7906,0.7906,1805600.0],["1984-07-19",0.7906,0.7938,0.7683,0.7683,2295200.0],["1984-07-20",0.7683,0.7747,0.7523,0.7587,1805600.0],["1984-07-23",0.7587,0.7587,0.7364,0.7587,892000.0],["1984-07-24",0.7587,0.7651,0.7492,0.7492,308800.0],["1984-07-25",0.7396,0.7396,0.695,0.6982,3404800.0],["1984-07-26",0.7077,0.7173,0.7077,0.7173,2650400.0],["1984-07-27",0.7237,0.7332,0.7205,0.7205,1167200.0],["1984-07-30",0.7237,0.7237,0.7109,0.7173,724000.0],["1984-07-31",0.7268,0.7332,0.7173,0.7268,539200.0],["1984-08-01",0.7268,0.7747,0.7268,0.7747,1226400.0],["1984-08-02",0.7906,0.8097,0.7906,0.8034,1259200.0],["1984-08-03",0.8097,0.8352,0.8097,0.8289,1648800.0],["1984-08-06",0.8352,0.8735,0.832,0.8448,2001600.0],["1984-08-07",0.8289,0.8607,0.8289,0.8607,1084800.0],["1984-08-08",0.8639,0.8639,0.8448,0.8448,876800.0],["1984-08-09",0.8448,0.8703,0.8448,0.8639,639200.0],["1984-08-10",0.8862,0.9117,0.8703,0.8703,1399200.0],["1984-08-13",0.8639,0.8639,0.8257,0.8352,1312800.0],["1984-08-14",0.8384,0.8384,0.8161,0.8225,244000.0],["1984-08-15",0.8161,0.8193,0.797,0.8193,854400.0],["1984-08-16",0.8193,0.8257,0.8129,0.8257,343200.0],["1984-08-17",0.832,0.8607,0.832,0.8544,892000.0],["1984-08-20",0.8544,0.8639,0.8512,0.8639,350400.0],["1984-08-21",0.8607,0.8862,0.8544,0.8831,606400.0],["1984-08-22",0.8769,0.8769,0.8608,0.8608,732800.0],["1984-08-23",0.864,0.8705,0.848,0.8673,304000.0],["1984-08-24",0.8673,0.8737,0.8608,0.8705,261600.0],["1984-08-27",0.8608,0.8705,0.8576,0.864,92000.0],["1984-08-28",0.8705,0.8737,0.864,0.8705,153600.0],["1984-08-29",0.8705,0.8737,0.864,0.864,348000.0],["1984-08-30",0.8705,0.8769,0.8673,0.8769,132800.0],["1984-08-31",0.8705,0.8833,0.8673,0.8833,69600.0],["1984-09-04",0.8769,0.8801,0.8608,0.8801,364800.0],["1984-09-05",0.8737,0.8801,0.864,0.8737,168800.0],["1984-09-06",0.8737,0.8737,0.864,0.8737,603200.0],["1984-09-07",0.8673,0.8737,0.8673,0.8737,649600.0],["1984-09-10",0.8673,0.8801,0.8608,0.8769,206400.0],["1984-09-11",0.8769,0.8865,0.8673,0.8705,336000.0],["1984-09-12",0.8705,0.8705,0.864,0.864,232000.0],["1984-09-13",0.864,0.8705,0.8544,0.864,567200.0],["1984-09-14",0.8705,0.8769,0.864,0.8705,455200.0],["1984-09-17",0.864,0.8705,0.8448,0.848,382400.0],["1984-09-18",0.848,0.8512,0.8383,0.8416,1029600.0],["1984-09-19",0.8383,0.8576,0.8383,0.8544,792800.0],["1984-09-20",0.8512,0.864,0.8512,0.8512,295200.0],["1984-09-21",0.8576,0.8673,0.848,0.848,178400.0],["1984-09-24",0.8544,0.8576,0.848,0.8544,261600.0],["1984-09-25",0.8544,0.8576,0.8448,0.8448,482400.0],["1984-09-26",0.8512,0.8576,0.8448,0.848,253600.0],["1984-09-27",0.8448,0.8512,0.8416,0.848,217600.0],["1984-09-28",0.8448,0.8512,0.8416,0.848,173600.0],["1984-10-01",0.848,0.8544,0.8383,0.8544,123200.0],["1984-10-02",0.8544,0.8576,0.8351,0.8351,1001600.0],["1984-10-03",0.8287,0.8287,0.7966,0.803,509600.0],["1984-10-04",0.7966,0.8094,0.7773,0.8094,357600.0],["1984-10-05",0.8094,0.8191,0.7805,0.7805,760800.0],["1984-10-08",0.7805,0.7805,0.7677,0.7805,192800.0],["1984-10-09",0.7837,0.7966,0.7837,0.7837,623200.0],["1984-10-10",0.7805,0.7902,0.7805,0.7869,560800.0],["1984-10-11",0.7934,0.7998,0.7869,0.7966,873600.0],["1984-10-12",0.7998,0.8126,0.7934,0.8126,545600.0],["1984-10-15",0.8126,0.8159,0.8062,0.8094,864800.0],["1984-10-16",0.8094,0.8126,0.7966,0.7998,1675200.0],["1984-10-17",0.803,0.8062,0.7966,0.7966,2387200.0],["1984-10-18",0.8062,0.8126,0.7998,0.8126,560800.0],["1984-10-19",0.8223,0.8416,0.8159,0.8159,1403200.0],["1984-10-22",0.8191,0.8223,0.8094,0.8094,901600.0],["1984-10-23",0.8191,0.8223,0.8094,0.8094,450400.0],["1984-10-24",0.8191,0.8223,0.8094,0.8223,548000.0],["1984-10-25",0.8287,0.8512,0.8287,0.8383,668800.0],["1984-10-26",0.8416,0.8416,0.8287,0.8351,640800.0],["1984-10-29",0.8383,0.8416,0.8351,0.8351,200800.0],["1984-10-30",0.8416,0.8512,0.8383,0.848,486400.0],["1984-10-31",0.848,0.8544,0.848,0.848,285600.0],["1984-11-01",0.8544,0.864,0.8544,0.8608,767200.0],["1984-11-02",0.8608,0.8608,0.848,0.848,614400.0],["1984-11-05",0.8544,0.8608,0.848,0.8544,285600.0],["1984-11-06",0.864,0.8673,0.8608,0.864,467200.0],["1984-11-07",0.864,0.864,0.8512,0.8512,261600.0],["1984-11-08",0.8544,0.8705,0.8544,0.8544,769600.0],["1984-11-09",0.8608,0.8737,0.8608,0.8608,504800.0],["1984-11-12",0.8673,0.8673,0.8544,0.8544,208000.0],["1984-11-13",0.8544,0.8705,0.8544,0.864,308800.0],["1984-11-14",0.8673,0.8897,0.8673,0.8833,330400.0],["1984-11-15",0.8801,0.9058,0.8801,0.9058,578400.0],["1984-11-16",0.9058,0.9122,0.8801,0.8801,796800.0],["1984-11-19",0.8833,0.8833,0.8608,0.8673,246400.0],["1984-11-20",0.864,0.8737,0.864,0.8705,280800.0],["1984-11-21",0.8642,0.8772,0.8642,0.8772,344000.0],["1984-11-23",0.8804,0.9063,0.8804,0.9063,416000.0],["1984-11-26",0.9063,0.9096,0.8966,0.9096,290400.0],["1984-11-27",0.9096,0.929,0.9031,0.9193,368800.0],["1984-11-28",0.9257,0.929,0.9225,0.9257,293600.0],["1984-11-29",0.9193,0.9193,0.8869,0.8934,667200.0],["1984-11-30",0.8804,0.8869,0.861,0.8675,664800.0],["1984-12-03",0.8707,0.8772,0.861,0.8675,643200.0],["1984-12-04",0.8707,0.8772,0.8642,0.8675,516800.0],["1984-12-05",0.874,0.8804,0.8642,0.8772,387200.0],["1984-12-06",0.8772,0.8772,0.861,0.8707,648000.0],["1984-12-07",0.8707,0.874,0.8578,0.861,654400.0],["1984-12-10",0.8675,0.8804,0.8675,0.8772,195200.0],["1984-12-11",0.8804,0.8869,0.874,0.8804,348000.0],["1984-12-12",0.8772,0.9031,0.8772,0.8999,435200.0],["1984-12-13",0.8966,0.9031,0.8934,0.8999,305600.0],["1984-12-14",0.8934,0.8999,0.8934,0.8999,197600.0],["1984-12-17",0.8869,0.8901,0.8804,0.8869,822400.0],["1984-12-18",0.8901,0.8901,0.874,0.8901,778400.0],["1984-12-19",0.8966,0.9063,0.8966,0.9063,1560000.0],["1984-12-20",0.9063,0.9322,0.8999,0.9322,2952000.0],["1984-12-21",0.9322,0.9387,0.9193,0.9225,725600.0],["1984-12-24",0.9257,0.9257,0.9193,0.9225,166400.0],["1984-12-26",0.9257,0.9257,0.916,0.916,116800.0],["1984-12-27",0.9225,0.9225,0.916,0.9193,536800.0],["1984-12-28",0.9225,0.9225,0.916,0.9193,1480000.0],["1984-12-31",0.9128,0.9193,0.9096,0.9193,575200.0],["1985-01-02",0.9193,0.9193,0.8934,0.8999,316800.0],["1985-01-03",0.8999,0.9031,0.8869,0.8901,1112800.0],["1985-01-04",0.8934,0.8934,0.8707,0.8707,753600.0],["1985-01-07",0.874,0.8772,0.874,0.874,631200.0],["1985-01-08",0.8804,0.8869,0.874,0.8837,1149600.0],["1985-01-09",0.8869,0.8966,0.8804,0.8966,2048000.0],["1985-01-10",0.9096,0.9193,0.9031,0.9193,906400.0],["1985-01-11",0.9355,0.9355,0.9322,0.9355,703200.0],["1985-01-14",0.9355,0.9452,0.9322,0.9419,740800.0],["1985-01-15",0.9419,0.9549,0.9419,0.9484,1520000.0],["1985-01-16",0.9484,0.9743,0.9484,0.9711,1093600.0],["1985-01-17",0.9678,0.9808,0.9646,0.9711,481600.0],["1985-01-18",0.9743,0.997,0.9711,0.9905,1244000.0],["1985-01-21",0.9905,1.0326,0.9872,1.0229,735200.0],["1985-01-22",1.0164,1.0423,1.0164,1.0423,1820800.0],["1985-01-23",1.0423,1.052,1.0358,1.0487,685600.0],["1985-01-24",1.052,1.0552,1.0293,1.0358,771200.0],["1985-01-25",1.0326,1.0487,1.0293,1.0487,317600.0],["1985-01-28",1.0682,1.0682,1.052,1.052,1088000.0],["1985-01-29",1.0585,1.0585,1.0326,1.052,611200.0],["1985-01-30",1.0682,1.0682,1.052,1.0552,569600.0],["1985-01-31",1.0617,1.0649,1.052,1.0617,304000.0],["1985-02-01",1.0552,1.0617,1.0455,1.0552,271200.0],["1985-02-04",1.0617,1.1005,1.0552,1.0876,1080000.0],["1985-02-05",1.1005,1.1103,1.0941,1.0973,523200.0],["1985-02-06",1.107,1.1264,1.107,1.12,414400.0],["1985-02-07",1.1135,1.1135,1.0746,1.0876,1652000.0],["1985-02-08",1.0746,1.0876,1.0358,1.0487,1546400.0],["1985-02-11",1.0714,1.0714,1.0423,1.0423,1632000.0],["1985-02-12",1.0487,1.0487,1.0326,1.0455,485600.0],["1985-02-13",1.0455,1.0811,1.0423,1.0811,936800.0],["1985-02-14",1.0811,1.0811,1.0488,1.0585,933600.0],["1985-02-15",1.052,1.052,1.0196,1.0293,1378400.0],["1985-02-19",1.0326,1.0326,0.997,1.0164,1035200.0],["1985-02-20",1.0164,1.0358,1.0099,1.0326,599200.0],["1985-02-21",1.0326,1.0326,1.0196,1.0261,359200.0],["1985-02-22",1.0176,1.0339,1.0176,1.0339,272800.0],["1985-02-25",1.0307,1.0307,1.0176,1.0274,280800.0],["1985-02-26",1.0339,1.0404,1.0274,1.0404,219200.0],["1985-02-27",1.0404,1.047,1.0307,1.0307,372000.0],["1985-02-28",1.0372,1.0372,1.0176,1.0339,586400.0],["1985-03-01",1.0372,1.0502,1.0339,1.0437,1007200.0],["1985-03-04",1.047,1.0502,1.0339,1.0404,898400.0],["1985-03-05",1.047,1.047,1.0339,1.0437,463200.0],["1985-03-06",1.0437,1.0437,1.0307,1.0307,180000.0],["1985-03-07",1.0339,1.0339,1.0209,1.0241,452800.0],["1985-03-08",1.0274,1.0274,1.0176,1.0176,377600.0],["1985-03-11",1.0209,1.0209,1.0046,1.0111,222400.0],["1985-03-12",1.0046,1.0176,1.0013,1.0143,873600.0],["1985-03-13",1.0176,1.0241,1.0078,1.0176,614400.0],["1985-03-14",1.0176,1.0372,1.0111,1.0372,243200.0],["1985-03-15",1.0372,1.0372,1.0078,1.0078,735200.0],["1985-03-18",1.0143,1.0176,1.0046,1.0111,247200.0],["1985-03-19",1.0078,1.0209,1.0046,1.0143,772000.0],["1985-03-20",1.0144,1.0404,1.0111,1.0404,612000.0],["1985-03-21",1.0339,1.0437,1.0307,1.0404,316000.0],["1985-03-22",1.0437,1.0502,1.0209,1.0307,403200.0],["1985-03-25",1.0307,1.0372,1.0176,1.0209,193600.0],["1985-03-26",1.0176,1.0209,1.0143,1.0176,152000.0],["1985-03-27",1.0111,1.0372,1.0111,1.0274,223200.0],["1985-03-28",1.0241,1.0372,1.0241,1.0339,247200.0],["1985-03-29",1.0274,1.0437,1.0274,1.0339,476800.0],["1985-04-01",1.0339,1.0372,1.0078,1.0111,396000.0],["1985-04-02",1.0176,1.0176,0.9817,0.9915,607200.0],["1985-04-03",0.985,0.9883,0.9719,0.985,475200.0],["1985-04-04",0.985,0.9883,0.9785,0.9883,488000.0],["1985-04-08",0.9915,1.0013,0.9883,0.9915,220800.0],["1985-04-09",0.9915,0.9948,0.985,0.9948,156800.0],["1985-04-10",0.9915,0.9948,0.985,0.9948,204000.0],["1985-04-11",0.998,1.0013,0.985,0.985,1124000.0],["1985-04-12",0.9915,0.9915,0.9817,0.9883,576000.0],["1985-04-15",0.985,1.0046,0.985,1.0013,538400.0],["1985-04-16",1.0046,1.0111,0.9915,1.0013,246400.0],["1985-04-17",0.998,1.0013,0.9883,0.9948,323200.0],["1985-04-18",1.0046,1.0111,0.998,1.0111,300000.0],["1985-04-19",1.0143,1.0209,1.0111,1.0143,589600.0],["1985-04-22",1.0176,1.0176,1.0078,1.0078,272800.0],["1985-04-23",1.0176,1.0176,1.0046,1.0078,203200.0],["1985-04-24",1.0111,1.0502,1.0111,1.0274,1224000.0],["1985-04-25",1.0274,1.0274,1.0143,1.0209,740800.0],["1985-04-26",1.0143,1.0241,0.9948,0.998,660000.0],["1985-04-29",0.9915,0.998,0.9817,0.9817,400800.0],["1985-04-30",0.9883,0.9883,0.9491,0.9589,344000.0],["1985-05-01",0.9719,0.9883,0.9687,0.9817,320000.0],["1985-05-02",0.998,0.998,0.9654,0.9719,820800.0],["1985-05-03",0.9752,0.9915,0.9752,0.985,1204000.0],["1985-05-06",0.9883,0.9883,0.9817,0.9883,100000.0],["1985-05-07",0.985,0.9915,0.9817,0.9915,876000.0],["1985-05-08",0.9915,0.9915,0.985,0.9915,1254400.0],["1985-05-09",0.9915,1.0176,0.9915,1.0176,345600.0],["1985-05-10",1.0372,1.047,1.0307,1.0372,635200.0],["1985-05-13",1.0372,1.0568,1.0372,1.0437,518400.0],["1985-05-14",1.0437,1.047,1.0339,1.0372,304000.0],["1985-05-15",1.0241,1.0404,1.0241,1.0339,376800.0],["1985-05-16",1.0437,1.0665,1.0404,1.0633,328000.0],["1985-05-17",1.0665,1.0828,1.06,1.0828,217600.0],["1985-05-20",1.0926,1.1057,1.0926,1.0992,370400.0],["1985-05-21",1.107,1.1136,1.1005,1.107,897600.0],["1985-05-22",1.1103,1.1103,1.1038,1.107,655200.0],["1985-05-23",1.1103,1.1103,1.0972,1.1037,427200.0],["1985-05-24",1.1005,1.1037,1.0972,1.1037,384000.0],["1985-05-28",1.1037,1.1103,1.0972,1.0972,423200.0],["1985-05-29",1.0972,1.107,1.0972,1.107,232000.0],["1985-05-30",1.1103,1.1169,1.1037,1.1169,242400.0],["1985-05-31",1.1169,1.1235,1.107,1.1136,282400.0],["1985-06-03",1.1103,1.1235,1.1103,1.1169,664000.0],["1985-06-04",1.1202,1.13,1.1169,1.13,354400.0],["1985-06-05",1.1399,1.153,1.1366,1.153,796800.0],["1985-06-06",1.1465,1.1563,1.1465,1.1563,491200.0],["1985-06-07",1.1662,1.1662,1.1596,1.1596,438400.0],["1985-06-10",1.1596,1.1662,1.1563,1.1662,300000.0],["1985-06-11",1.1694,1.1727,1.1563,1.1629,356800.0],["1985-06-12",1.1662,1.1694,1.1563,1.1563,873600.0],["1985-06-13",1.153,1.1563,1.1169,1.1235,1023200.0],["1985-06-14",1.1366,1.153,1.1333,1.1465,494400.0],["1985-06-17",1.1497,1.153,1.1399,1.1465,462400.0],["1985-06-18",1.1563,1.1694,1.1465,1.1662,850400.0],["1985-06-19",1.1662,1.1694,1.1596,1.1629,172000.0],["1985-06-20",1.1662,1.1662,1.1596,1.1662,205600.0],["1985-06-21",1.1662,1.1727,1.1629,1.1727,628000.0],["1985-06-24",1.1662,1.1727,1.1629,1.1694,324000.0],["1985-06-25",1.1662,1.176,1.1629,1.1629,734400.0],["1985-06-26",1.1694,1.1694,1.1629,1.1629,396800.0],["1985-06-27",1.1694,1.1694,1.1629,1.1662,1015200.0],["1985-06-28",1.1727,1.1793,1.1694,1.1793,796000.0],["1985-07-01",1.1727,1.1924,1.1727,1.1924,2124800.0],["1985-07-02",1.1892,1.1957,1.1859,1.1924,1707200.0],["1985-07-03",1.1859,1.1924,1.1694,1.1694,384800.0],["1985-07-05",1.176,1.1793,1.1727,1.1793,185600.0],["1985-07-08",1.1727,1.176,1.1563,1.1563,97600.0],["1985-07-09",1.1629,1.1694,1.1465,1.1694,196800.0],["1985-07-10",1.1629,1.1694,1.1596,1.1629,258400.0],["1985-07-11",1.1694,1.1694,1.1629,1.1694,155200.0],["1985-07-12",1.1694,1.1694,1.1497,1.1596,289600.0],["1985-07-15",1.1563,1.1563,1.1103,1.1103,566400.0],["1985-07-16",1.1103,1.1235,1.1005,1.1235,1292800.0],["1985-07-17",1.1366,1.1694,1.1366,1.1662,605600.0],["1985-07-18",1.1629,1.1727,1.1596,1.1662,800800.0],["1985-07-19",1.1662,1.1694,1.1563,1.1694,1191200.0],["1985-07-22",1.1629,1.176,1.1563,1.176,220800.0],["1985-07-23",1.1727,1.1793,1.153,1.153,406400.0],["1985-07-24",1.1465,1.1465,1.13,1.13,239200.0],["1985-07-25",1.1235,1.1235,1.0873,1.1103,599200.0],["1985-07-26",1.1136,1.1169,1.107,1.107,744000.0],["1985-07-29",1.1136,1.1136,1.0873,1.0873,375200.0],["1985-07-30",1.0808,1.0906,1.0808,1.084,182400.0],["1985-07-31",1.084,1.1037,1.084,1.1037,535200.0],["1985-08-01",1.0972,1.1103,1.0972,1.1103,1246400.0],["1985-08-02",1.1103,1.1103,1.0939,1.0972,580800.0],["1985-08-05",1.1038,1.1038,1.0709,1.084,500000.0],["1985-08-06",1.0775,1.0906,1.0775,1.0775,668800.0],["1985-08-07",1.0709,1.084,1.0676,1.0808,456000.0],["1985-08-08",1.0873,1.0873,1.0775,1.0808,284800.0],["1985-08-09",1.0873,1.0972,1.084,1.084,140800.0],["1985-08-12",1.084,1.084,1.0775,1.0775,228000.0],["1985-08-13",1.0709,1.0742,1.0643,1.0643,509600.0],["1985-08-14",1.0643,1.0742,1.0643,1.0643,1373600.0],["1985-08-15",1.0775,1.0906,1.0709,1.0709,348800.0],["1985-08-16",1.0676,1.0709,1.0545,1.0545,364000.0],["1985-08-19",1.0578,1.0643,1.0381,1.0545,467200.0],["1985-08-20",1.0512,1.0545,1.0381,1.0545,461600.0],["1985-08-21",1.0512,1.0545,1.0446,1.0545,273600.0],["1985-08-22",1.0591,1.0591,1.0492,1.0591,513600.0],["1985-08-23",1.0624,1.0624,1.0492,1.0558,405600.0],["1985-08-26",1.0558,1.0591,1.0426,1.0492,494400.0],["1985-08-27",1.0459,1.0591,1.0459,1.0591,273600.0],["1985-08-28",1.0558,1.0624,1.0525,1.0624,440000.0],["1985-08-29",1.0624,1.0624,1.0558,1.0624,352000.0],["1985-08-30",1.0591,1.0591,1.0525,1.0558,293600.0],["1985-09-03",1.0558,1.0558,1.0326,1.0326,368800.0],["1985-09-04",1.0293,1.0393,1.026,1.0393,594400.0],["1985-09-05",1.0393,1.0393,1.026,1.0293,401600.0],["1985-09-06",1.0293,1.0359,1.026,1.0326,297600.0],["1985-09-09",1.0326,1.0492,1.0293,1.0459,624800.0],["1985-09-10",1.0591,1.0624,1.0492,1.0492,927200.0],["1985-09-11",1.0525,1.0525,1.026,1.0359,497600.0],["1985-09-12",1.0393,1.0393,1.0194,1.026,328000.0],["1985-09-13",1.0194,1.026,0.9863,0.9962,1003200.0],["1985-09-16",0.9962,1.0028,0.9929,0.9995,808800.0],["1985-09-17",0.9929,1.0128,0.9896,1.0095,473600.0],["1985-09-18",1.0095,1.0128,0.9995,0.9995,827200.0],["1985-09-19",1.0028,1.0028,0.9797,0.9962,801600.0],["1985-09-20",0.9995,0.9995,0.983,0.983,632000.0],["1985-09-23",0.9896,0.9995,0.9863,0.9863,460000.0],["1985-09-24",0.9929,0.9995,0.9896,0.9962,343200.0],["1985-09-25",1.0028,1.0062,0.9962,1.0062,531200.0],["1985-09-26",1.0062,1.0326,1.0062,1.0293,216000.0],["1985-09-30",1.026,1.0426,1.0227,1.0426,318400.0],["1985-10-01",1.0359,1.0558,1.026,1.0558,328000.0],["1985-10-02",1.0525,1.0525,1.0459,1.0459,466400.0],["1985-10-03",1.0459,1.0558,1.0326,1.0326,322400.0],["1985-10-04",1.0326,1.0326,1.0062,1.0062,337600.0],["1985-10-07",1.0028,1.0095,0.9896,0.9929,417600.0],["1985-10-08",0.9863,1.0128,0.9863,0.9995,682400.0],["1985-10-09",1.0062,1.0359,0.9995,1.0359,754400.0],["1985-10-10",1.0393,1.0558,1.0393,1.0492,392000.0],["1985-10-11",1.0426,1.0558,1.0426,1.0558,576000.0],["1985-10-14",1.0525,1.0624,1.0492,1.0624,869600.0],["1985-10-15",1.0624,1.0723,1.0591,1.0624,1276800.0],["1985-10-16",1.0657,1.0856,1.0624,1.0856,666400.0],["1985-10-17",1.0856,1.0955,1.0856,1.0922,1040800.0],["1985-10-18",1.0988,1.1088,1.079,1.079,550400.0],["1985-10-21",1.0723,1.0823,1.0591,1.0657,270400.0],["1985-10-22",1.0657,1.0757,1.0657,1.0657,409600.0],["1985-10-23",1.069,1.0823,1.0624,1.079,464000.0],["1985-10-24",1.079,1.0922,1.079,1.0856,261600.0],["1985-10-25",1.0856,1.0889,1.069,1.0723,254400.0],["1985-10-28",1.069,1.0723,1.0657,1.0657,483200.0],["1985-10-29",1.0723,1.0922,1.0657,1.0889,606400.0],["1985-10-30",1.0889,1.1088,1.0889,1.1021,445600.0],["1985-10-31",1.0955,1.1054,1.0889,1.1054,884800.0],["1985-11-01",1.1054,1.1054,1.0922,1.1054,717600.0],["1985-11-04",1.1121,1.122,1.1021,1.122,480000.0],["1985-11-05",1.1154,1.122,1.1121,1.1187,1056800.0],["1985-11-06",1.122,1.1286,1.1187,1.1253,968000.0],["1985-11-07",1.1187,1.1518,1.1187,1.1518,1664000.0],["1985-11-08",1.1485,1.165,1.1485,1.1617,1072000.0],["1985-11-11",1.1584,1.1849,1.1584,1.1849,1059200.0],["1985-11-12",1.1915,1.2147,1.1882,1.2047,1383200.0],["1985-11-13",1.2014,1.208,1.1948,1.1981,853600.0],["1985-11-14",1.1915,1.2114,1.1816,1.1915,600800.0],["1985-11-15",1.1981,1.1981,1.1816,1.1849,378400.0],["1985-11-18",1.1783,1.1981,1.1783,1.1882,1081600.0],["1985-11-19",1.1948,1.1981,1.1849,1.1882,546400.0],["1985-11-20",1.1915,1.2047,1.1849,1.2014,460000.0],["1985-11-21",1.2061,1.2128,1.1928,1.2061,559200.0],["1985-11-22",1.2028,1.2094,1.2028,1.2028,244000.0],["1985-11-25",1.2028,1.2194,1.2028,1.2161,264000.0],["1985-11-26",1.2161,1.2361,1.2128,1.2261,773600.0],["1985-11-27",1.2261,1.2661,1.2261,1.2661,544000.0],["1985-11-29",1.2594,1.306,1.2561,1.296,476800.0],["1985-12-02",1.2927,1.3194,1.2694,1.2761,392800.0],["1985-12-03",1.2694,1.2761,1.2527,1.2627,460800.0],["1985-12-04",1.2561,1.2827,1.2561,1.2794,525600.0],["1985-12-05",1.2794,1.2794,1.2561,1.2727,964000.0],["1985-12-06",1.2694,1.2794,1.2661,1.2761,411200.0],["1985-12-09",1.2694,1.2794,1.2661,1.2694,496800.0],["1985-12-10",1.2694,1.2727,1.2661,1.2694,304800.0],["1985-12-11",1.2661,1.2727,1.2527,1.2561,816800.0],["1985-12-12",1.2494,1.2561,1.2361,1.2494,495200.0],["1985-12-13",1.2427,1.2861,1.2427,1.2861,1019200.0],["1985-12-16",1.2894,1.326,1.2727,1.3227,692800.0],["1985-12-17",1.3227,1.3294,1.296,1.306,871200.0],["1985-12-18",1.2861,1.2894,1.2594,1.2694,743200.0],["1985-12-19",1.2661,1.2927,1.2627,1.2927,431200.0],["1985-12-20",1.2927,1.306,1.2827,1.306,1221600.0],["1985-12-23",1.2994,1.3027,1.2694,1.2794,756800.0],["1985-12-24",1.2727,1.2727,1.2494,1.2594,188000.0],["1985-12-26",1.2527,1.2627,1.2461,1.2594,208800.0],["1985-12-27",1.2594,1.2594,1.2461,1.2527,836800.0],["1985-12-30",1.2527,1.2761,1.2494,1.2761,468800.0],["1985-12-31",1.2794,1.2927,1.2661,1.2927,456000.0],["1986-01-02",1.2894,1.2894,1.2727,1.2761,218400.0],["1986-01-03",1.2694,1.2861,1.2694,1.2827,513600.0],["1986-01-06",1.2894,1.2894,1.2694,1.2727,179200.0],["1986-01-07",1.2861,1.356,1.2861,1.356,921600.0],["1986-01-08",1.3627,1.3627,1.3094,1.3094,567200.0],["1986-01-09",1.306,1.3327,1.306,1.326,1131200.0],["1986-01-10",1.3294,1.3327,1.3194,1.3294,254400.0],["1986-01-13",1.3294,1.3294,1.3194,1.3227,297600.0],["1986-01-14",1.3194,1.3194,1.2727,1.2861,440800.0],["1986-01-15",1.2927,1.2927,1.2727,1.2794,270400.0],["1986-01-16",1.2861,1.2861,1.2694,1.2794,460800.0],["1986-01-17",1.2861,1.2894,1.2661,1.2727,258400.0],["1986-01-20",1.2661,1.2761,1.2594,1.2694,352000.0],["1986-01-21",1.2694,1.2727,1.2327,1.2494,376800.0],["1986-01-22",1.2527,1.2527,1.2327,1.2327,284800.0],["1986-01-23",1.2327,1.2327,1.2128,1.2294,419200.0],["1986-01-24",1.2294,1.2527,1.2294,1.2527,344800.0],["1986-01-27",1.2561,1.2661,1.2561,1.2594,314400.0],["1986-01-28",1.2627,1.2861,1.2527,1.2861,586400.0],["1986-01-29",1.2927,1.3327,1.2927,1.3327,831200.0],["1986-01-30",1.3327,1.3327,1.316,1.3227,288000.0],["1986-01-31",1.316,1.326,1.2927,1.2927,713600.0],["1986-02-03",1.296,1.3327,1.2861,1.3327,879200.0],["1986-02-04",1.3294,1.3294,1.2994,1.3194,728000.0],["1986-02-05",1.3194,1.3327,1.2794,1.2994,1294400.0],["1986-02-06",1.3027,1.306,1.2927,1.306,621600.0],["1986-02-07",1.306,1.3194,1.2894,1.3194,419200.0],["1986-02-10",1.3194,1.3227,1.3127,1.3194,534400.0],["1986-02-11",1.3127,1.326,1.306,1.306,455200.0],["1986-02-12",1.3094,1.3194,1.3094,1.3127,262400.0],["1986-02-13",1.3194,1.3294,1.3127,1.3294,724800.0],["1986-02-14",1.3327,1.336,1.3227,1.336,604000.0],["1986-02-18",1.3427,1.416,1.3427,1.3727,999200.0],["1986-02-19",1.3727,1.3827,1.3627,1.366,558400.0],["1986-02-20",1.3727,1.3827,1.366,1.3727,619200.0],["1986-02-21",1.3793,1.386,1.376,1.386,585600.0],["1986-02-24",1.3848,1.4016,1.3848,1.3848,444800.0],["1986-02-25",1.3915,1.3949,1.3848,1.3915,259200.0],["1986-02-26",1.3882,1.3915,1.3747,1.3814,669600.0],["1986-02-27",1.3882,1.4049,1.3747,1.4049,1696000.0],["1986-02-28",1.415,1.425,1.4116,1.4217,618400.0],["1986-03-03",1.4183,1.4217,1.4016,1.4049,493600.0],["1986-03-04",1.4083,1.4284,1.4083,1.4284,814400.0],["1986-03-05",1.4217,1.4217,1.3982,1.4217,643200.0],["1986-03-06",1.4284,1.4519,1.4284,1.4452,1235200.0],["1986-03-07",1.4485,1.472,1.4485,1.4619,593600.0],["1986-03-10",1.4619,1.4619,1.4384,1.4519,480000.0],["1986-03-11",1.4519,1.4887,1.4485,1.482,599200.0],["1986-03-12",1.4887,1.4988,1.4854,1.4887,949600.0],["1986-03-13",1.4921,1.4921,1.4686,1.4753,878400.0],["1986-03-14",1.4921,1.4954,1.482,1.4887,528800.0],["1986-03-17",1.4887,1.4921,1.4686,1.4887,1049600.0],["1986-03-18",1.4753,1.4854,1.4686,1.4854,722400.0],["1986-03-19",1.4954,1.5323,1.4954,1.5122,1480000.0],["1986-03-20",1.5055,1.5122,1.4954,1.5089,672800.0],["1986-03-21",1.5022,1.5256,1.4954,1.5223,688800.0],["1986-03-24",1.529,1.5424,1.5256,1.5357,702400.0],["1986-03-25",1.5424,1.5524,1.5189,1.5524,716000.0],["1986-03-26",1.5457,1.5659,1.5424,1.5659,1351200.0],["1986-03-27",1.5592,1.5826,1.5558,1.5759,612800.0],["1986-03-31",1.5759,1.5893,1.5692,1.5793,220800.0],["1986-04-01",1.5759,1.5826,1.5089,1.5558,1266400.0],["1986-04-02",1.539,1.5524,1.5223,1.5524,424800.0],["1986-04-03",1.5524,1.5592,1.5323,1.5323,575200.0],["1986-04-04",1.5256,1.5357,1.4653,1.4686,910400.0],["1986-04-07",1.4686,1.472,1.4586,1.472,631200.0],["1986-04-08",1.472,1.5357,1.472,1.5357,1074400.0],["1986-04-09",1.5424,1.5659,1.539,1.5558,611200.0],["1986-04-10",1.5491,1.5558,1.5357,1.5524,243200.0],["1986-04-11",1.5625,1.5625,1.529,1.529,474400.0],["1986-04-14",1.5223,1.5424,1.5089,1.5424,577600.0],["1986-04-15",1.529,1.5491,1.5256,1.5424,212000.0],["1986-04-16",1.5491,1.5759,1.5457,1.5692,480000.0],["1986-04-17",1.5726,1.596,1.5692,1.5893,615200.0],["1986-04-18",1.5927,1.6262,1.5424,1.6262,576800.0],["1986-04-21",1.6229,1.6463,1.6162,1.643,364000.0],["1986-04-22",1.6463,1.6631,1.6329,1.6363,615200.0],["1986-04-23",1.6296,1.6363,1.5826,1.586,552800.0],["1986-04-24",1.5793,1.5826,1.5558,1.5592,448800.0],["1986-04-25",1.5558,1.5592,1.5491,1.5524,232000.0],["1986-04-28",1.5524,1.5524,1.5357,1.5424,535200.0],["1986-04-29",1.5424,1.5457,1.5055,1.5156,638400.0],["1986-04-30",1.5089,1.5558,1.5089,1.539,531200.0],["1986-05-01",1.5424,1.6095,1.5424,1.6095,943200.0],["1986-05-02",1.6027,1.6061,1.5692,1.5927,350400.0],["1986-05-05",1.5994,1.6262,1.5994,1.6262,388000.0],["1986-05-06",1.6329,1.6329,1.6061,1.6296,795200.0],["1986-05-07",1.6296,1.6296,1.5826,1.6162,283200.0],["1986-05-08",1.6162,1.6195,1.5927,1.6061,838400.0],["1986-05-09",1.6061,1.6095,1.5927,1.6027,488800.0],["1986-05-12",1.6061,1.6095,1.586,1.5994,330400.0],["1986-05-13",1.6061,1.6061,1.5759,1.5826,680800.0],["1986-05-14",1.5893,1.5893,1.5424,1.5692,441600.0],["1986-05-15",1.5625,1.5625,1.529,1.5424,717600.0],["1986-05-16",1.5491,1.5524,1.539,1.5491,1584800.0],["1986-05-19",1.5491,1.5524,1.539,1.539,453600.0],["1986-05-20",1.5357,1.5424,1.529,1.539,365600.0],["1986-05-21",1.5311,1.5378,1.5041,1.5311,1090400.0],["1986-05-22",1.5345,1.5648,1.5345,1.5614,834400.0],["1986-05-23",1.5648,1.6154,1.5581,1.6154,1283200.0],["1986-05-27",1.6086,1.6221,1.6019,1.6221,841600.0],["1986-05-28",1.6457,1.6727,1.6424,1.666,1300800.0],["1986-05-29",1.6795,1.7064,1.6795,1.6862,979200.0],["1986-05-30",1.6862,1.6963,1.6862,1.693,384800.0],["1986-06-02",1.6896,1.6963,1.6862,1.6963,1116000.0],["1986-06-03",1.693,1.7098,1.6862,1.7031,460000.0],["1986-06-04",1.7031,1.7031,1.6525,1.6626,453600.0],["1986-06-05",1.6559,1.6592,1.6356,1.6424,434400.0],["1986-06-06",1.6356,1.6424,1.6188,1.6356,506400.0],["1986-06-09",1.6323,1.6323,1.5715,1.5783,665600.0],["1986-06-10",1.5918,1.612,1.5918,1.6053,473600.0],["1986-06-11",1.6019,1.6592,1.6019,1.6592,519200.0],["1986-06-12",1.6525,1.693,1.6525,1.6761,730400.0],["1986-06-13",1.6795,1.6828,1.6727,1.6828,692800.0],["1986-06-16",1.6862,1.693,1.6761,1.693,497600.0],["1986-06-17",1.6862,1.693,1.6323,1.6457,897600.0],["1986-06-18",1.6592,1.6592,1.6356,1.639,746400.0],["1986-06-19",1.6424,1.6727,1.6356,1.6559,713600.0],["1986-06-20",1.6491,1.6559,1.6356,1.6559,992800.0],["1986-06-23",1.6559,1.6559,1.6255,1.6255,173600.0],["1986-06-24",1.6289,1.666,1.6221,1.6457,248800.0],["1986-06-25",1.6457,1.6626,1.6289,1.6289,408800.0],["1986-06-26",1.6323,1.6323,1.5783,1.6188,480800.0],["1986-06-27",1.6255,1.6693,1.6221,1.666,644000.0],["1986-06-30",1.666,1.6795,1.6592,1.6761,724800.0],["1986-07-01",1.6828,1.6963,1.6761,1.6963,997600.0],["1986-07-02",1.6896,1.7098,1.6862,1.6997,794400.0],["1986-07-03",1.7031,1.7031,1.6592,1.666,344800.0],["1986-07-07",1.666,1.6727,1.6188,1.6188,490400.0],["1986-07-08",1.612,1.6188,1.5918,1.6188,528000.0],["1986-07-09",1.6188,1.6221,1.5985,1.6053,301600.0],["1986-07-10",1.5985,1.6019,1.5581,1.5985,420800.0],["1986-07-11",1.6053,1.6053,1.5783,1.585,222400.0],["1986-07-14",1.5783,1.585,1.5513,1.5581,499200.0],["1986-07-15",1.5513,1.5715,1.5412,1.5513,473600.0],["1986-07-16",1.5581,1.5682,1.4906,1.4974,704000.0],["1986-07-17",1.5075,1.5243,1.5041,1.521,400800.0],["1986-07-18",1.5108,1.5142,1.4805,1.5007,358400.0],["1986-07-21",1.5075,1.5075,1.4839,1.5041,219200.0],["1986-07-22",1.5041,1.521,1.4839,1.4839,502400.0],["1986-07-23",1.5108,1.5345,1.4839,1.5108,911200.0],["1986-07-24",1.5243,1.5614,1.5243,1.5614,524000.0],["1986-07-25",1.5547,1.6019,1.5547,1.5985,544000.0],["1986-07-28",1.5952,1.5952,1.5648,1.5682,588800.0],["1986-07-29",1.5682,1.6086,1.5682,1.6086,435200.0],["1986-07-30",1.6086,1.6221,1.5952,1.6053,698400.0],["1986-07-31",1.6053,1.6154,1.5817,1.5817,385600.0],["1986-08-01",1.5952,1.6154,1.5918,1.6019,240800.0],["1986-08-04",1.5952,1.6154,1.5581,1.6154,755200.0],["1986-08-05",1.6188,1.6356,1.612,1.6188,600000.0],["1986-08-06",1.6255,1.6289,1.6053,1.612,265600.0],["1986-08-07",1.6053,1.6154,1.5985,1.612,385600.0],["1986-08-08",1.6154,1.6154,1.5952,1.6086,180800.0],["1986-08-11",1.6086,1.639,1.5918,1.6289,400800.0],["1986-08-12",1.639,1.693,1.6289,1.693,572000.0],["1986-08-13",1.6862,1.6963,1.6727,1.6862,869600.0],["1986-08-14",1.6828,1.7098,1.6795,1.6997,624000.0],["1986-08-15",1.693,1.7132,1.693,1.7132,228000.0],["1986-08-18",1.7132,1.7132,1.6997,1.7098,330400.0],["1986-08-19",1.7031,1.7166,1.6896,1.7132,721600.0],["1986-08-20",1.6997,1.7199,1.6795,1.7199,496800.0],["1986-08-21",1.7199,1.7368,1.693,1.7233,1015200.0],["1986-08-22",1.7356,1.7526,1.7051,1.7356,525600.0],["1986-08-25",1.7289,1.7356,1.7085,1.7221,333600.0],["1986-08-26",1.7153,1.7424,1.7051,1.7356,509600.0],["1986-08-27",1.7424,1.7594,1.7255,1.7458,696800.0],["1986-08-28",1.7492,1.7594,1.7424,1.7424,824800.0],["1986-08-29",1.7458,1.7458,1.7255,1.7356,415200.0],["1986-09-02",1.7356,1.7356,1.6678,1.7085,939200.0],["1986-09-03",1.7017,1.7085,1.6848,1.7085,407200.0],["1986-09-04",1.7085,1.7695,1.695,1.7695,1288800.0],["1986-09-05",1.7628,1.7831,1.7458,1.7628,755200.0],["1986-09-08",1.7594,1.7899,1.756,1.7831,698400.0],["1986-09-09",1.7763,1.7865,1.7458,1.7526,478400.0],["1986-09-10",1.7492,1.7492,1.7221,1.7323,620800.0],["1986-09-11",1.6882,1.7017,1.6136,1.6339,1230400.0],["1986-09-12",1.6407,1.6441,1.6034,1.6136,997600.0],["1986-09-15",1.6136,1.6238,1.6,1.6,964000.0],["1986-09-16",1.5865,1.5865,1.5492,1.5729,546400.0],["1986-09-17",1.5729,1.6238,1.5661,1.6068,553600.0],["1986-09-18",1.6136,1.617,1.5831,1.5899,500800.0],["1986-09-19",1.6034,1.6204,1.5865,1.6034,519200.0],["1986-09-22",1.5933,1.6238,1.5933,1.6204,480800.0],["1986-09-23",1.6204,1.678,1.617,1.6611,344800.0],["1986-09-24",1.6645,1.7017,1.6611,1.6814,686400.0],["1986-09-25",1.6814,1.6848,1.6407,1.6441,557600.0],["1986-09-26",1.6441,1.6645,1.6407,1.6645,308000.0],["1986-09-29",1.6577,1.6645,1.6306,1.6306,430400.0],["1986-09-30",1.6306,1.6306,1.6136,1.6272,391200.0],["1986-10-01",1.6306,1.695,1.6272,1.6882,608800.0],["1986-10-02",1.6814,1.6984,1.6678,1.6882,711200.0],["1986-10-03",1.7017,1.7017,1.6611,1.6678,410400.0],["1986-10-06",1.6611,1.6678,1.6475,1.6475,171200.0],["1986-10-07",1.6543,1.6678,1.6272,1.6407,492800.0],["1986-10-08",1.6509,1.6611,1.6407,1.6475,556000.0],["1986-10-09",1.6407,1.6882,1.6407,1.678,472000.0],["1986-10-10",1.6712,1.6746,1.6577,1.6577,569600.0],["1986-10-13",1.6543,1.6645,1.6543,1.6645,39200.0],["1986-10-14",1.6712,1.7356,1.6678,1.7356,606400.0],["1986-10-15",1.7289,1.7424,1.7221,1.7289,271200.0],["1986-10-16",1.7221,1.7458,1.7187,1.7255,231200.0],["1986-10-17",1.7289,1.7356,1.7187,1.7356,355200.0],["1986-10-20",1.7289,1.7323,1.7085,1.7085,163200.0],["1986-10-21",1.7085,1.7492,1.7085,1.7424,172000.0],["1986-10-22",1.7458,1.7526,1.7221,1.7424,516000.0],["1986-10-23",1.7424,1.7594,1.739,1.7526,385600.0],["1986-10-24",1.7526,1.7662,1.7526,1.756,567200.0],["1986-10-27",1.7662,1.7831,1.7628,1.7831,372800.0],["1986-10-28",1.7865,1.7899,1.7695,1.7763,474400.0],["1986-10-29",1.7797,1.8102,1.7797,1.8001,716000.0],["1986-10-30",1.8068,1.8272,1.7967,1.8238,596000.0],["1986-10-31",1.8272,1.8441,1.8272,1.8441,510400.0],["1986-11-03",1.8712,1.8814,1.8611,1.8814,618400.0],["1986-11-04",1.8814,1.8848,1.8407,1.8441,462400.0],["1986-11-05",1.8441,1.878,1.8441,1.8746,610400.0],["1986-11-06",1.8645,1.8679,1.8441,1.8543,350400.0],["1986-11-07",1.8611,1.8645,1.8509,1.8577,272800.0],["1986-11-10",1.8645,1.895,1.8577,1.895,415200.0],["1986-11-11",1.895,1.895,1.8441,1.8679,543200.0],["1986-11-12",1.8679,1.8679,1.8373,1.8509,338400.0],["1986-11-13",1.8441,1.8577,1.8272,1.8577,497600.0],["1986-11-14",1.8509,1.8645,1.8509,1.8509,266800.0],["1986-11-17",1.8441,1.8916,1.8441,1.8916,727200.0],["1986-11-18",1.878,1.8848,1.7221,1.7763,1204400.0],["1986-11-19",1.7899,1.8645,1.7763,1.8509,753600.0],["1986-11-20",1.8306,1.8441,1.8034,1.8373,296000.0],["1986-11-21",1.9077,1.9077,1.8259,1.9077,1093200.0],["1986-11-24",1.9281,1.969,1.9281,1.969,870800.0],["1986-11-25",1.9553,1.9894,1.9281,1.9485,692000.0],["1986-11-26",1.9349,1.9758,1.9349,1.9485,970800.0],["1986-11-28",1.9485,1.9622,1.9145,1.9622,332400.0],["1986-12-01",1.9485,1.9553,1.894,1.9213,348400.0],["1986-12-02",1.9349,1.9826,1.9349,1.9826,996000.0],["1986-12-03",1.9894,2.0848,1.9758,2.0371,1681200.0],["1986-12-04",2.0371,2.0371,1.9553,1.9826,1013200.0],["1986-12-05",1.9758,2.0099,1.9077,1.9553,657200.0],["1986-12-08",1.9622,2.0371,1.9485,2.0235,779600.0],["1986-12-09",2.0303,2.0371,2.0098,2.0235,493600.0],["1986-12-10",2.0099,2.0235,1.969,2.003,512800.0],["1986-12-11",2.0098,2.0167,1.9758,1.9894,386000.0],["1986-12-12",1.9622,2.0439,1.9349,2.0439,810400.0],["1986-12-15",2.0098,2.0371,1.9758,2.0371,625200.0],["1986-12-16",2.0303,2.0644,1.9962,2.0575,873600.0],["1986-12-17",2.0439,2.0644,2.0235,2.0303,531600.0],["1986-12-18",2.0303,2.0371,1.9758,2.003,570800.0],["1986-12-19",1.9894,2.0439,1.969,2.0439,1538400.0],["1986-12-22",2.0167,2.0235,1.9758,2.0167,437600.0],["1986-12-23",2.0303,2.0439,1.9894,2.0439,746800.0],["1986-12-24",2.0439,2.0575,1.9962,1.9962,383600.0],["1986-12-26",2.003,2.0098,1.9622,2.0098,86000.0],["1986-12-29",1.9962,2.0167,1.9894,2.003,383600.0],["1986-12-30",1.9758,2.003,1.969,1.9826,480800.0],["1986-12-31",1.9826,2.0167,1.969,1.9962,507600.0],["1987-01-02",2.0098,2.0575,2.0098,2.0303,181600.0],["1987-01-05",2.0439,2.0712,2.0371,2.0644,558800.0],["1987-01-06",2.0575,2.1052,2.0575,2.0712,927200.0],["1987-01-07",2.0712,2.0916,2.0575,2.078,576800.0],["1987-01-08",2.0712,2.1325,2.0575,2.0984,847200.0],["1987-01-09",2.112,2.1529,2.0848,2.112,350400.0],["1987-01-12",2.1189,2.1938,2.0848,2.1666,624000.0],["1987-01-13",2.1597,2.2006,2.1529,2.1938,1508800.0],["1987-01-14",2.2006,2.2074,2.1666,2.1938,1162000.0],["1987-01-15",2.2074,2.2074,2.1393,2.1529,1028400.0],["1987-01-16",2.1529,2.2074,2.1257,2.2074,817200.0],["1987-01-19",2.1938,2.2483,2.187,2.2483,1430400.0],["1987-01-20",2.2074,2.2687,2.1461,2.1734,775600.0],["1987-01-21",2.1597,2.2892,2.1597,2.2824,682000.0],["1987-01-22",2.2756,2.2824,2.2483,2.2619,760000.0],["1987-01-23",2.2483,2.3505,2.2483,2.2619,1413200.0],["1987-01-26",2.2551,2.2687,2.1393,2.1529,654800.0],["1987-01-27",2.1665,2.2347,2.1665,2.2347,1189200.0],["1987-01-28",2.2211,2.2619,2.187,2.2415,794000.0],["1987-01-29",2.2279,2.2347,2.1734,2.2142,594000.0],["1987-01-30",2.2142,2.2211,2.1734,2.187,521200.0],["1987-02-02",2.1734,2.2074,2.1597,2.1802,664400.0],["1987-02-03",2.1938,2.2551,2.187,2.2142,836400.0],["1987-02-04",2.2347,2.2619,2.2006,2.2483,360400.0],["1987-02-05",2.2892,2.3369,2.2142,2.2347,1179200.0],["1987-02-06",2.2279,2.3028,2.2211,2.2687,746800.0],["1987-02-09",2.2756,2.2824,2.2279,2.2347,711200.0],["1987-02-10",2.2211,2.2211,2.0984,2.1325,652800.0],["1987-02-11",2.1325,2.187,2.1257,2.1734,1223600.0],["1987-02-12",2.1802,2.187,2.1189,2.1393,1718400.0],["1987-02-13",2.1325,2.2347,2.0848,2.187,1164800.0],["1987-02-17",2.1938,2.3096,2.187,2.3096,970400.0],["1987-02-18",2.3164,2.3709,2.2824,2.3301,1290400.0],["1987-02-19",2.3164,2.3301,2.1802,2.2551,793600.0],["1987-02-20",2.2619,2.3233,2.2551,2.2892,334400.0],["1987-02-23",2.238,2.3064,2.2106,2.238,622000.0],["1987-02-24",2.238,2.2585,2.2038,2.238,1035600.0],["1987-02-25",2.2175,2.2175,2.1832,2.1969,675600.0],["1987-02-26",2.1969,2.238,2.1353,2.2106,1124400.0],["1987-02-27",2.2175,2.2243,2.149,2.1764,560400.0],["1987-03-02",2.1901,2.2448,2.1695,2.2175,686400.0],["1987-03-03",2.2175,2.2311,2.1969,2.2175,403600.0],["1987-03-04",2.2038,2.2311,2.1696,2.2243,1140000.0],["1987-03-05",2.238,2.3201,2.238,2.3201,987200.0],["1987-03-06",2.3064,2.3338,2.2927,2.3338,432000.0],["1987-03-09",2.327,2.3338,2.2927,2.2996,261600.0],["1987-03-10",2.2859,2.4228,2.2791,2.4228,883200.0],["1987-03-11",2.4638,2.4638,2.4228,2.4228,1470400.0],["1987-03-12",2.3817,2.5118,2.368,2.5049,866400.0],["1987-03-13",2.5049,2.5049,2.4228,2.4638,832800.0],["1987-03-16",2.4502,2.457,2.4022,2.4296,462000.0],["1987-03-17",2.4296,2.4433,2.4022,2.4433,523600.0],["1987-03-18",2.4433,2.5118,2.4433,2.4638,410800.0],["1987-03-19",2.4502,2.4844,2.4296,2.4707,268000.0],["1987-03-20",2.457,2.4844,2.4365,2.4844,567600.0],["1987-03-23",2.4638,2.4912,2.3954,2.457,676400.0],["1987-03-24",2.4502,2.5254,2.4365,2.5186,463600.0],["1987-03-25",2.4775,2.4912,2.4228,2.4638,582400.0],["1987-03-26",2.457,2.457,2.3954,2.3954,432400.0],["1987-03-27",2.3886,2.4022,2.368,2.3817,458800.0],["1987-03-30",2.3543,2.3543,2.2791,2.2927,880800.0],["1987-03-31",2.2927,2.2996,2.2448,2.2996,568800.0],["1987-04-01",2.2448,2.2791,2.2311,2.2791,965600.0],["1987-04-02",2.2859,2.3133,2.2585,2.2996,743200.0],["1987-04-03",2.3064,2.3817,2.2859,2.3612,494000.0],["1987-04-06",2.4091,2.4433,2.3954,2.4365,573600.0],["1987-04-07",2.4228,2.457,2.4091,2.4091,414400.0],["1987-04-08",2.4091,2.4159,2.3475,2.3543,435600.0],["1987-04-09",2.3338,2.3475,2.2517,2.2859,642000.0],["1987-04-10",2.2859,2.2996,2.2448,2.2722,710400.0],["1987-04-13",2.2791,2.2996,2.1901,2.1969,523200.0],["1987-04-14",2.1832,2.2038,2.1353,2.1422,1556800.0],["1987-04-15",2.1696,2.2106,2.149,2.1969,830800.0],["1987-04-16",2.1901,2.2243,2.1764,2.1764,767600.0],["1987-04-20",2.1764,2.1901,2.1559,2.1832,756000.0],["1987-04-21",2.1627,2.2175,2.108,2.2175,904000.0],["1987-04-22",2.2106,2.2722,2.1011,2.1353,936400.0],["1987-04-23",2.1216,2.149,2.1148,2.1353,992800.0],["1987-04-24",2.1353,2.149,2.108,2.108,488000.0],["1987-04-27",2.0943,2.0943,2.0053,2.0737,1005200.0],["1987-04-28",2.0737,2.0806,2.06,2.0737,852800.0],["1987-04-29",2.0532,2.1422,2.0532,2.0943,784400.0],["1987-04-30",2.108,2.1832,2.108,2.1764,1136000.0],["1987-05-01",2.1627,2.1832,2.1285,2.1353,437600.0],["1987-05-04",2.1216,2.1901,2.1148,2.1696,579600.0],["1987-05-05",2.1559,2.2175,2.1559,2.2175,589200.0],["1987-05-06",2.2175,2.2175,2.1627,2.1696,514800.0],["1987-05-07",2.1559,2.2243,2.1559,2.2175,547200.0],["1987-05-08",2.2038,2.2448,2.1832,2.2175,452000.0],["1987-05-11",2.2175,2.2654,2.1901,2.1901,784000.0],["1987-05-12",2.2038,2.2038,2.149,2.1764,270000.0],["1987-05-13",2.149,2.1696,2.1216,2.1422,579600.0],["1987-05-14",2.1627,2.2106,2.1627,2.1832,1407200.0],["1987-05-15",2.1627,2.1627,2.0669,2.0806,1550000.0],["1987-05-18",2.0532,2.0943,2.0327,2.06,858000.0],["1987-05-19",2.0737,2.0943,2.0395,2.0395,410000.0],["1987-05-20",2.0327,2.0464,1.9916,2.0121,354800.0],["1987-05-21",2.057,2.0776,2.0157,2.057,626400.0],["1987-05-22",2.0432,2.0639,2.0157,2.0295,597600.0],["1987-05-26",2.0364,2.0501,2.0226,2.0432,380800.0],["1987-05-27",2.0295,2.0364,1.9951,1.9951,392400.0],["1987-05-28",1.9951,2.0088,1.9332,2.0088,860400.0],["1987-05-29",2.0226,2.0639,2.0226,2.0501,978400.0],["1987-06-01",2.057,2.057,2.0226,2.0364,441600.0],["1987-06-02",2.0501,2.0639,2.0226,2.0639,475200.0],["1987-06-03",2.112,2.1602,2.112,2.1602,998800.0],["1987-06-04",2.1739,2.1808,2.1327,2.1602,579200.0],["1987-06-05",2.1602,2.1602,2.1052,2.1464,440800.0],["1987-06-08",2.1327,2.2015,2.112,2.2015,893600.0],["1987-06-09",2.229,2.284,2.2015,2.2221,551600.0],["1987-06-10",2.2083,2.284,2.2015,2.2496,1149600.0],["1987-06-11",2.2565,2.2634,2.2427,2.2565,872800.0],["1987-06-12",2.2565,2.2565,2.2152,2.2427,584000.0],["1987-06-15",2.2496,2.2771,2.2359,2.2771,480400.0],["1987-06-16",2.2703,2.3115,2.2703,2.3047,570800.0],["1987-06-17",2.3115,2.3115,2.2703,2.3047,512800.0],["1987-06-18",2.3115,2.456,2.2978,2.3528,526000.0],["1987-06-19",2.4216,2.4216,2.3597,2.3803,1242400.0],["1987-06-22",2.3666,2.4147,2.3597,2.4079,578000.0],["1987-06-23",2.401,2.4147,2.3872,2.4079,633200.0],["1987-06-24",2.4216,2.4216,2.3872,2.401,737200.0],["1987-06-25",2.401,2.4079,2.3941,2.401,530000.0],["1987-06-26",2.3941,2.4079,2.3803,2.3941,358400.0],["1987-06-29",2.4079,2.4079,2.3872,2.3941,435200.0],["1987-06-30",2.3941,2.401,2.3459,2.3459,597200.0],["1987-07-01",2.3322,2.3391,2.3253,2.3322,528400.0],["1987-07-02",2.3253,2.3803,2.3253,2.3528,441200.0],["1987-07-06",2.3459,2.3528,2.2565,2.2634,482800.0],["1987-07-07",2.2771,2.3047,2.2634,2.2703,1294000.0],["1987-07-08",2.284,2.284,2.2565,2.2703,512800.0],["1987-07-09",2.284,2.3047,2.2703,2.2978,278800.0],["1987-07-10",2.3047,2.3528,2.284,2.2978,699600.0],["1987-07-13",2.2978,2.3115,2.2703,2.3115,460400.0],["1987-07-14",2.3115,2.3184,2.2771,2.2978,560400.0],["1987-07-15",2.3115,2.3184,2.2771,2.3184,1053200.0],["1987-07-16",2.3047,2.3459,2.284,2.284,665200.0],["1987-07-17",2.2909,2.3803,2.2565,2.3803,1407200.0],["1987-07-20",2.3666,2.3666,2.3391,2.3528,387600.0],["1987-07-21",2.3459,2.3597,2.2978,2.3047,739600.0],["1987-07-22",2.3115,2.3391,2.2978,2.3115,520800.0],["1987-07-23",2.3115,2.3253,2.2978,2.3253,935600.0],["1987-07-24",2.3253,2.3459,2.3115,2.3253,587600.0],["1987-07-27",2.3391,2.3735,2.3184,2.3666,813200.0],["1987-07-28",2.3528,2.3666,2.3184,2.3597,620000.0],["1987-07-29",2.3666,2.4147,2.3528,2.4147,591600.0],["1987-07-30",2.4147,2.4698,2.3666,2.4698,747600.0],["1987-07-31",2.4698,2.5386,2.4629,2.5179,623200.0],["1987-08-03",2.4904,2.5523,2.4629,2.4904,640000.0],["1987-08-04",2.4973,2.5179,2.456,2.4629,514000.0],["1987-08-05",2.456,2.4904,2.4216,2.4285,454800.0],["1987-08-06",2.4422,2.4698,2.401,2.4698,278400.0],["1987-08-07",2.4698,2.5454,2.4698,2.5179,532400.0],["1987-08-10",2.5042,2.5386,2.4698,2.4766,551600.0],["1987-08-11",2.4766,2.6005,2.4766,2.6005,1280400.0],["1987-08-12",2.5936,2.6074,2.5317,2.5386,563600.0],["1987-08-13",2.5592,2.573,2.5386,2.5523,481200.0],["1987-08-14",2.5386,2.5661,2.5179,2.5454,336400.0],["1987-08-17",2.5592,2.5867,2.5454,2.5523,346400.0],["1987-08-18",2.5454,2.5592,2.4973,2.5454,584800.0],["1987-08-19",2.5592,2.6418,2.5454,2.628,1113600.0],["1987-08-20",2.6418,2.6486,2.6142,2.6211,661600.0],["1987-08-21",2.628,2.6899,2.6074,2.6899,701600.0],["1987-08-24",2.6866,2.7073,2.6728,2.6866,563600.0],["1987-08-25",2.7073,2.7142,2.6797,2.6935,380400.0],["1987-08-26",2.7073,2.7764,2.7073,2.7419,963600.0],["1987-08-27",2.728,2.728,2.6866,2.6935,477600.0],["1987-08-28",2.6797,2.6866,2.583,2.6037,572400.0],["1987-08-31",2.583,2.6383,2.5623,2.5761,526400.0],["1987-09-01",2.5899,2.5899,2.5001,2.507,568000.0],["1987-09-02",2.4794,2.5278,2.4656,2.5278,956800.0],["1987-09-03",2.5623,2.5899,2.5347,2.5416,630000.0],["1987-09-04",2.5554,2.5692,2.5139,2.5208,449600.0],["1987-09-08",2.5208,2.5347,2.5001,2.5139,562400.0],["1987-09-09",2.507,2.5347,2.507,2.5208,932000.0],["1987-09-10",2.5347,2.5554,2.5001,2.507,343600.0],["1987-09-11",2.5208,2.6037,2.5139,2.5692,622800.0],["1987-09-14",2.5692,2.6383,2.5692,2.6313,488800.0],["1987-09-15",2.6383,2.6383,2.583,2.6037,434800.0],["1987-09-16",2.6037,2.6175,2.5692,2.583,774000.0],["1987-09-17",2.5761,2.5761,2.5416,2.5623,497600.0],["1987-09-18",2.5761,2.5899,2.5623,2.5761,477600.0],["1987-09-21",2.583,2.5899,2.4587,2.4863,757600.0],["1987-09-22",2.5139,2.5692,2.4932,2.5692,611600.0],["1987-09-23",2.5623,2.6106,2.5623,2.6037,1015600.0],["1987-09-24",2.6106,2.6521,2.5968,2.6106,693600.0],["1987-09-25",2.6244,2.6244,2.5899,2.6037,423600.0],["1987-09-28",2.6313,2.6866,2.6106,2.659,1278000.0],["1987-09-29",2.6659,2.6659,2.6244,2.6383,290400.0],["1987-09-30",2.6244,2.6383,2.5485,2.6244,890400.0],["1987-10-01",2.6106,2.6659,2.6106,2.6659,619600.0],["1987-10-02",2.6659,2.6659,2.6175,2.6175,699600.0],["1987-10-05",2.6037,2.6383,2.6037,2.6244,466000.0],["1987-10-06",2.6106,2.6106,2.5208,2.5208,635600.0],["1987-10-07",2.4794,2.4794,2.4656,2.4794,639200.0],["1987-10-08",2.4863,2.507,2.4656,2.4794,640000.0],["1987-10-09",2.4656,2.507,2.4587,2.4863,423200.0],["1987-10-12",2.5001,2.5001,2.4103,2.4103,476000.0],["1987-10-13",2.3896,2.4242,2.3344,2.4103,1388800.0],["1987-10-14",2.4034,2.4173,2.3758,2.3896,1303600.0],["1987-10-15",2.3482,2.4034,2.3275,2.362,1212400.0],["1987-10-16",2.3482,2.3482,2.2239,2.2239,1261200.0],["1987-10-19",1.8233,1.8233,1.6852,1.8233,3250400.0],["1987-10-20",1.6852,1.8233,1.6368,1.7542,1870000.0],["1987-10-21",1.8509,2.0996,1.8509,2.0996,2054800.0],["1987-10-22",1.8785,2.0167,1.8785,2.0098,1629600.0],["1987-10-23",1.9614,2.0236,1.9476,2.0236,1206400.0],["1987-10-26",1.9752,1.996,1.92,1.92,798400.0],["1987-10-27",1.9131,1.9614,1.8647,1.8924,1128000.0],["1987-10-28",1.8785,1.9407,1.8371,1.9338,729200.0],["1987-10-29",1.92,1.996,1.92,1.9752,2021200.0],["1987-10-30",2.0029,2.0581,1.9891,2.0305,1257600.0],["1987-11-02",2.0374,2.0374,1.9891,2.0167,694800.0],["1987-11-03",1.9821,2.0512,1.9821,2.0512,607600.0],["1987-11-04",2.0098,2.0374,1.9752,1.9752,842800.0],["1987-11-05",1.9614,2.0719,1.9614,2.0512,626800.0],["1987-11-06",2.0512,2.0788,1.9062,1.9131,562000.0],["1987-11-09",1.9269,1.9269,1.8371,1.8785,600000.0],["1987-11-10",1.8647,1.8785,1.8233,1.8302,456000.0],["1987-11-11",1.8924,1.92,1.8716,1.8716,374000.0],["1987-11-12",1.9476,1.9476,1.9062,1.9338,872000.0],["1987-11-13",1.92,1.9269,1.8993,1.9062,812400.0],["1987-11-16",1.92,1.9683,1.8785,1.8924,676400.0],["1987-11-17",1.8855,1.8924,1.8233,1.8509,286000.0],["1987-11-18",1.8578,1.8855,1.8233,1.8855,690000.0],["1987-11-19",1.8716,1.8785,1.8302,1.8371,416800.0],["1987-11-20",1.8338,1.8893,1.806,1.8685,469600.0],["1987-11-23",1.8546,1.8685,1.7921,1.8338,612400.0],["1987-11-24",1.8407,1.9032,1.8338,1.9032,570000.0],["1987-11-25",1.8893,1.9032,1.8685,1.8685,558400.0],["1987-11-27",1.8893,1.8893,1.8407,1.8407,272000.0],["1987-11-30",1.7852,1.7852,1.6949,1.7504,764800.0],["1987-12-01",1.7921,1.8546,1.7574,1.8338,843200.0],["1987-12-02",1.8199,1.8268,1.7852,1.8199,377200.0],["1987-12-03",1.8199,1.8268,1.7782,1.7782,652800.0],["1987-12-04",1.7782,1.7782,1.7226,1.7574,665200.0],["1987-12-07",1.7713,1.8546,1.7713,1.8268,394800.0],["1987-12-08",1.8338,1.9171,1.8338,1.9171,752000.0],["1987-12-09",1.9727,2.0699,1.9588,2.0561,812800.0],["1987-12-10",2.0144,2.1116,1.9588,2.0977,1426000.0],["1987-12-11",2.0908,2.1116,2.0491,2.1047,561200.0],["1987-12-14",2.0908,2.188,2.0838,2.188,1125200.0],["1987-12-15",2.1741,2.2228,2.1672,2.1741,821200.0],["1987-12-16",2.1672,2.2505,2.1602,2.2228,699600.0],["1987-12-17",2.2367,2.2436,2.1811,2.2019,518800.0],["1987-12-18",2.2019,2.2158,2.1741,2.195,923200.0],["1987-12-21",2.195,2.2019,2.1255,2.1394,527600.0],["1987-12-22",2.1533,2.188,2.1463,2.188,676400.0],["1987-12-23",2.1672,2.2089,2.1672,2.2089,434000.0],["1987-12-24",2.2158,2.2367,2.2019,2.2367,274800.0],["1987-12-28",2.2228,2.2228,2.1394,2.1602,246800.0],["1987-12-29",2.1464,2.1602,2.0908,2.0977,319200.0],["1987-12-30",2.0908,2.1394,2.0908,2.1186,420400.0],["1987-12-31",2.1116,2.1394,2.1047,2.1255,286000.0],["1988-01-04",2.1255,2.1325,2.0838,2.1047,534400.0],["1988-01-05",2.1047,2.1255,2.0561,2.0838,1591200.0],["1988-01-06",2.0769,2.0908,2.063,2.0838,709600.0],["1988-01-07",2.0908,2.1741,2.0838,2.1741,1438400.0],["1988-01-08",2.1811,2.1811,2.0005,2.0005,904000.0],["1988-01-11",2.0144,2.0422,1.9519,1.9935,1276000.0],["1988-01-12",1.9796,2.0005,1.8755,1.9935,897200.0],["1988-01-13",1.9866,1.9866,1.931,1.9866,520400.0],["1988-01-14",1.9727,1.9796,1.9241,1.9449,266000.0],["1988-01-15",2.0144,2.0283,1.9727,2.0005,644400.0],["1988-01-18",2.0005,2.0491,2.0005,2.0491,610400.0],["1988-01-19",2.0213,2.0769,2.0005,2.0005,481600.0],["1988-01-20",1.9866,1.9935,1.8963,1.9449,857600.0],["1988-01-21",1.931,1.9449,1.8963,1.9449,440800.0],["1988-01-22",2.0005,2.0005,1.9519,1.9588,348400.0],["1988-01-25",1.9588,1.9727,1.9171,1.9727,782800.0],["1988-01-26",1.9588,1.9866,1.9519,1.9588,342800.0],["1988-01-27",1.9796,2.0213,1.9727,1.9866,287600.0],["1988-01-28",1.9796,2.0005,1.9727,1.9866,516000.0],["1988-01-29",2.0005,2.0491,1.9866,2.0213,456800.0],["1988-02-01",2.0283,2.0491,2.0283,2.0422,650800.0],["1988-02-02",2.0283,2.0422,1.9866,2.0074,435600.0],["1988-02-03",2.0908,2.1672,2.063,2.0699,1350800.0],["1988-02-04",2.0699,2.1116,2.063,2.1116,1053200.0],["1988-02-05",2.0977,2.1672,2.0977,2.1533,784800.0],["1988-02-08",2.1533,2.1602,2.1186,2.1464,298000.0],["1988-02-09",2.1463,2.1811,2.1394,2.1811,557200.0],["1988-02-10",2.1811,2.2505,2.1672,2.2436,1254000.0],["1988-02-11",2.2575,2.3478,2.2436,2.2992,1642800.0],["1988-02-12",2.2992,2.3339,2.2714,2.2853,858000.0],["1988-02-16",2.2922,2.3339,2.2922,2.3339,430800.0],["1988-02-17",2.3339,2.3825,2.3339,2.3686,802800.0],["1988-02-18",2.3686,2.3895,2.2783,2.2922,484000.0],["1988-02-19",2.2853,2.3131,2.2783,2.3061,276000.0],["1988-02-22",2.305,2.3469,2.298,2.3399,467600.0],["1988-02-23",2.3469,2.3748,2.291,2.312,344000.0],["1988-02-24",2.3259,2.3399,2.284,2.284,683600.0],["1988-02-25",2.305,2.3748,2.284,2.319,985200.0],["1988-02-26",2.319,2.3748,2.312,2.3609,574000.0],["1988-02-29",2.3888,2.4447,2.3818,2.4447,919600.0],["1988-03-01",2.4587,2.4656,2.4098,2.4167,723600.0],["1988-03-02",2.4098,2.4377,2.3888,2.4028,697600.0],["1988-03-03",2.4028,2.4237,2.4028,2.4237,527600.0],["1988-03-04",2.4028,2.4307,2.3888,2.4307,540400.0],["1988-03-07",2.4447,2.4587,2.4237,2.4377,476400.0],["1988-03-08",2.4447,2.4656,2.4168,2.4307,340400.0],["1988-03-09",2.4447,2.4726,2.4447,2.4517,1152800.0],["1988-03-10",2.4656,2.4796,2.4028,2.4028,614800.0],["1988-03-11",2.4168,2.4517,2.4028,2.4307,622000.0],["1988-03-14",2.4307,2.5076,2.4237,2.4936,1047200.0],["1988-03-15",2.4796,2.5006,2.4656,2.4726,364800.0],["1988-03-16",2.4796,2.5425,2.4796,2.5355,1486400.0],["1988-03-17",2.5425,2.6542,2.5425,2.6403,2210800.0],["1988-03-18",2.6473,2.6473,2.5704,2.5844,1266800.0],["1988-03-21",2.5145,2.5355,2.5006,2.5006,745200.0],["1988-03-22",2.5145,2.5355,2.5076,2.5145,363200.0],["1988-03-23",2.5145,2.5564,2.5076,2.5145,475200.0],["1988-03-24",2.5215,2.5215,2.4028,2.4307,787600.0],["1988-03-25",2.4168,2.4726,2.4028,2.4098,589600.0],["1988-03-28",2.4028,2.4726,2.4028,2.4587,753600.0],["1988-03-29",2.4656,2.5145,2.4517,2.5145,734000.0],["1988-03-30",2.5006,2.5704,2.5006,2.5215,1260800.0],["1988-03-31",2.5145,2.5215,2.4796,2.4936,921200.0],["1988-04-04",2.4726,2.4866,2.4447,2.4587,772800.0],["1988-04-05",2.4587,2.4656,2.4307,2.4587,855200.0],["1988-04-06",2.4587,2.4587,2.4377,2.4517,1437200.0],["1988-04-07",2.4587,2.4866,2.4447,2.4587,1237600.0],["1988-04-08",2.4587,2.5076,2.4447,2.5076,983600.0],["1988-04-11",2.5076,2.5145,2.4866,2.5076,1087600.0],["1988-04-12",2.5076,2.5704,2.5006,2.5634,518800.0],["1988-04-13",2.5564,2.6193,2.5564,2.5704,644400.0],["1988-04-14",2.5285,2.5495,2.4656,2.4726,493200.0],["1988-04-15",2.4726,2.4726,2.4307,2.4377,1209600.0],["1988-04-18",2.4307,2.4377,2.4028,2.4307,638000.0],["1988-04-19",2.4447,2.4726,2.3609,2.3609,1030400.0],["1988-04-20",2.3609,2.3609,2.305,2.3259,614000.0],["1988-04-21",2.3539,2.4447,2.3469,2.3818,439600.0],["1988-04-22",2.3818,2.3958,2.3539,2.3958,232400.0],["1988-04-25",2.3958,2.4028,2.3469,2.3469,327200.0],["1988-04-26",2.3469,2.5076,2.3469,2.4936,571600.0],["1988-04-27",2.5006,2.6333,2.4936,2.5774,1139200.0],["1988-04-28",2.5844,2.5914,2.4936,2.5145,603600.0],["1988-04-29",2.5006,2.5076,2.4726,2.4796,703600.0],["1988-05-02",2.4587,2.4587,2.4098,2.4098,733600.0],["1988-05-03",2.4168,2.4517,2.4168,2.4237,617600.0],["1988-05-04",2.4307,2.4377,2.4168,2.4237,623200.0],["1988-05-05",2.4307,2.4307,2.3818,2.4028,366000.0],["1988-05-06",2.4028,2.4237,2.3818,2.4028,493200.0],["1988-05-09",2.3958,2.3958,2.3469,2.3469,480800.0],["1988-05-10",2.3469,2.3958,2.3469,2.3748,562000.0],["1988-05-11",2.3609,2.3679,2.3259,2.3469,706000.0],["1988-05-12",2.3329,2.3399,2.3259,2.3329,1108400.0],["1988-05-13",2.3399,2.3748,2.3399,2.3679,566000.0],["1988-05-16",2.3818,2.3958,2.3679,2.3888,334400.0],["1988-05-17",2.4028,2.4028,2.3679,2.3818,713600.0],["1988-05-18",2.3679,2.3888,2.3399,2.3748,549600.0],["1988-05-19",2.3679,2.3748,2.319,2.3399,826000.0],["1988-05-20",2.3259,2.3469,2.3259,2.3399,236800.0],["1988-05-23",2.3388,2.3528,2.3107,2.3528,382800.0],["1988-05-24",2.3528,2.388,2.3458,2.388,640000.0],["1988-05-25",2.3809,2.388,2.3669,2.3739,323600.0],["1988-05-26",2.3599,2.3599,2.3388,2.3528,418000.0],["1988-05-27",2.3388,2.3388,2.3107,2.3107,318400.0],["1988-05-31",2.3247,2.3458,2.3037,2.3458,625200.0],["1988-06-01",2.3528,2.4793,2.3528,2.4652,1004400.0],["1988-06-02",2.4652,2.4652,2.402,2.4652,441200.0],["1988-06-03",2.4582,2.4652,2.4301,2.4441,420000.0],["1988-06-06",2.4441,2.4582,2.4231,2.4371,325200.0],["1988-06-07",2.4231,2.4371,2.402,2.4301,553200.0],["1988-06-08",2.4441,2.5003,2.4161,2.4933,1396400.0],["1988-06-09",2.4863,2.5074,2.4722,2.4863,673600.0],["1988-06-10",2.4863,2.5003,2.4793,2.4793,659600.0],["1988-06-13",2.4793,2.5284,2.4793,2.5074,671200.0],["1988-06-14",2.5425,2.5916,2.5214,2.5916,1056400.0],["1988-06-15",2.5916,2.6127,2.5565,2.5987,1008000.0],["1988-06-16",2.5846,2.5846,2.5214,2.5284,582000.0],["1988-06-17",2.5354,2.5354,2.4933,2.5003,780000.0],["1988-06-20",2.4793,2.4933,2.4652,2.4793,344000.0],["1988-06-21",2.4933,2.5074,2.4652,2.5074,292000.0],["1988-06-22",2.5144,2.5916,2.5144,2.5706,1172800.0],["1988-06-23",2.5565,2.5776,2.5214,2.5706,394000.0],["1988-06-24",2.5846,2.5987,2.5495,2.5776,331600.0],["1988-06-27",2.5635,2.5635,2.5003,2.5003,390800.0],["1988-06-28",2.5074,2.5425,2.5074,2.5284,487600.0],["1988-06-29",2.5284,2.5846,2.5284,2.5846,637600.0],["1988-06-30",2.5987,2.5987,2.5495,2.5565,523600.0],["1988-07-01",2.5425,2.5635,2.4512,2.4722,1308400.0],["1988-07-05",2.4652,2.5144,2.4582,2.4933,493200.0],["1988-07-06",2.5074,2.5776,2.4863,2.5003,909600.0],["1988-07-07",2.4863,2.5074,2.4793,2.4863,289200.0],["1988-07-08",2.4863,2.5003,2.4582,2.4722,419600.0],["1988-07-11",2.5003,2.5284,2.4793,2.5003,348400.0],["1988-07-12",2.5003,2.5074,2.4652,2.4652,237600.0],["1988-07-13",2.4652,2.5144,2.4652,2.5074,320400.0],["1988-07-14",2.5003,2.5214,2.4933,2.5144,200800.0],["1988-07-15",2.5074,2.5425,2.4793,2.5003,683600.0],["1988-07-18",2.5003,2.5003,2.4582,2.4722,740000.0],["1988-07-19",2.4582,2.4722,2.402,2.4301,504800.0],["1988-07-20",2.4441,2.4722,2.4231,2.4652,842800.0],["1988-07-21",2.4512,2.4582,2.388,2.388,584800.0],["1988-07-22",2.388,2.4161,2.3599,2.3599,526000.0],["1988-07-25",2.3599,2.3809,2.3458,2.3528,838000.0],["1988-07-26",2.3458,2.3458,2.3247,2.3318,970800.0],["1988-07-27",2.3247,2.3528,2.3247,2.3318,1322400.0],["1988-07-28",2.3388,2.409,2.3318,2.402,633200.0],["1988-07-29",2.4301,2.4793,2.4161,2.4441,1138800.0],["1988-08-01",2.4582,2.4863,2.4512,2.4582,456400.0],["1988-08-02",2.4722,2.5354,2.4722,2.5284,1332000.0],["1988-08-03",2.5284,2.5916,2.5284,2.5846,1526800.0],["1988-08-04",2.5846,2.5916,2.5706,2.5846,778800.0],["1988-08-05",2.5706,2.5706,2.5284,2.5354,354400.0],["1988-08-08",2.5284,2.5425,2.5144,2.5144,386800.0],["1988-08-09",2.5284,2.5284,2.4301,2.4512,563600.0],["1988-08-10",2.4512,2.4512,2.3669,2.388,314800.0],["1988-08-11",2.395,2.395,2.3247,2.3809,889200.0],["1988-08-12",2.395,2.4371,2.388,2.4161,233200.0],["1988-08-15",2.409,2.409,2.3599,2.3599,428000.0],["1988-08-16",2.3599,2.388,2.3318,2.3669,994800.0],["1988-08-17",2.3809,2.395,2.3669,2.3669,513600.0],["1988-08-18",2.3669,2.4301,2.3599,2.395,735200.0],["1988-08-19",2.3809,2.395,2.3528,2.3739,323600.0],["1988-08-22",2.3728,2.3869,2.3657,2.3728,619200.0],["1988-08-23",2.3728,2.3798,2.3022,2.3022,706000.0],["1988-08-24",2.3163,2.3445,2.3092,2.3375,486400.0],["1988-08-25",2.3304,2.3304,2.3022,2.3092,396400.0],["1988-08-26",2.2951,2.3163,2.2951,2.3092,478400.0],["1988-08-29",2.3163,2.3728,2.3092,2.3587,392800.0],["1988-08-30",2.3587,2.3798,2.3445,2.3728,369200.0],["1988-08-31",2.3728,2.4152,2.3728,2.401,501200.0],["1988-09-01",2.3869,2.3869,2.3092,2.3304,591200.0],["1988-09-02",2.3445,2.3869,2.3092,2.3798,703600.0],["1988-09-06",2.394,2.401,2.3798,2.394,584800.0],["1988-09-07",2.401,2.4293,2.3869,2.4293,766400.0],["1988-09-08",2.4293,2.4434,2.4081,2.4363,595600.0],["1988-09-09",2.4293,2.4787,2.4222,2.4716,338800.0],["1988-09-12",2.4716,2.4999,2.4505,2.4858,331200.0],["1988-09-13",2.4716,2.4858,2.4434,2.4858,249600.0],["1988-09-14",2.4999,2.4999,2.4434,2.4505,376400.0],["1988-09-15",2.4646,2.4646,2.4293,2.4505,180400.0],["1988-09-16",2.4293,2.4787,2.4152,2.4575,718400.0],["1988-09-19",2.4575,2.4646,2.4363,2.4575,309200.0],["1988-09-20",2.4434,2.4716,2.4363,2.4505,265200.0],["1988-09-21",2.4434,2.4575,2.4293,2.4575,213600.0],["1988-09-22",2.4505,2.4575,2.4293,2.4434,408000.0],["1988-09-23",2.4363,2.4716,2.4293,2.4575,538800.0],["1988-09-26",2.4505,2.4646,2.4434,2.4646,404400.0],["1988-09-27",2.4716,2.4787,2.4575,2.4646,391600.0],["1988-09-28",2.4787,2.4858,2.4646,2.4858,208400.0],["1988-09-29",2.4716,2.4999,2.4575,2.4575,533600.0],["1988-09-30",2.4646,2.4646,2.401,2.4081,881600.0],["1988-10-03",2.4222,2.4222,2.3869,2.401,437200.0],["1988-10-04",2.4152,2.4575,2.4081,2.4434,285200.0],["1988-10-05",2.4363,2.5281,2.3869,2.5281,1014000.0],["1988-10-06",2.514,2.5705,2.514,2.5635,738000.0],["1988-10-07",2.5635,2.6129,2.5423,2.5988,1203200.0],["1988-10-10",2.5917,2.5988,2.5281,2.5423,366000.0],["1988-10-11",2.5493,2.5635,2.5281,2.5635,180400.0],["1988-10-12",2.5423,2.5423,2.4928,2.4999,373200.0],["1988-10-13",2.4858,2.5211,2.4858,2.514,456400.0],["1988-10-14",2.514,2.5423,2.4999,2.5352,354400.0],["1988-10-17",2.507,2.5281,2.4999,2.514,364800.0],["1988-10-18",2.507,2.5493,2.4999,2.5281,803600.0],["1988-10-19",2.5352,2.5635,2.507,2.5281,863600.0],["1988-10-20",2.5211,2.5493,2.507,2.5423,990400.0],["1988-10-21",2.5423,2.5705,2.5352,2.5635,608000.0],["1988-10-24",2.5564,2.5705,2.5281,2.5281,579600.0],["1988-10-25",2.5281,2.5493,2.5211,2.5423,441200.0],["1988-10-26",2.5423,2.5635,2.507,2.5564,567200.0],["1988-10-27",2.5564,2.5635,2.5211,2.5211,547200.0],["1988-10-28",2.5281,2.5423,2.5211,2.5423,440000.0],["1988-10-31",2.5423,2.5493,2.507,2.5423,354400.0],["1988-11-01",2.5423,2.5564,2.4858,2.4928,466400.0],["1988-11-02",2.4928,2.507,2.4787,2.4999,268000.0],["1988-11-03",2.514,2.5423,2.514,2.5211,515600.0],["1988-11-04",2.514,2.5281,2.4928,2.4999,264400.0],["1988-11-07",2.4928,2.4928,2.4505,2.4505,716400.0],["1988-11-08",2.4646,2.4646,2.4152,2.4293,1010400.0],["1988-11-09",2.4293,2.4293,2.3869,2.4081,443200.0],["1988-11-10",2.4081,2.4152,2.401,2.4152,518000.0],["1988-11-11",2.401,2.4081,2.3657,2.3869,531600.0],["1988-11-14",2.3869,2.394,2.3516,2.3798,432400.0],["1988-11-15",2.3798,2.394,2.3587,2.3587,366800.0],["1988-11-16",2.3657,2.3657,2.2739,2.2951,1130000.0],["1988-11-17",2.3092,2.3163,2.2739,2.288,1048400.0],["1988-11-18",2.2951,2.3304,2.288,2.3233,1017200.0],["1988-11-21",2.3222,2.3506,2.3222,2.3506,580800.0],["1988-11-22",2.3364,2.3577,2.3293,2.3577,408800.0],["1988-11-23",2.3719,2.4145,2.3577,2.4074,595200.0],["1988-11-25",2.3861,2.4145,2.3861,2.4074,314800.0],["1988-11-28",2.4216,2.4358,2.4145,2.4358,667200.0],["1988-11-29",2.4216,2.4287,2.3932,2.4145,717600.0],["1988-11-30",2.4074,2.45,2.4074,2.4216,689200.0],["1988-12-01",2.4074,2.4074,2.3861,2.3861,574800.0],["1988-12-02",2.3861,2.4145,2.3861,2.4145,380800.0],["1988-12-05",2.4145,2.4998,2.4145,2.4642,635600.0],["1988-12-06",2.4429,2.4855,2.4358,2.4713,439200.0],["1988-12-07",2.4784,2.4927,2.4713,2.4855,255600.0],["1988-12-08",2.45,2.4642,2.4429,2.45,381600.0],["1988-12-09",2.4571,2.4642,2.45,2.4571,214400.0],["1988-12-12",2.4713,2.4927,2.4571,2.4855,253600.0],["1988-12-13",2.4784,2.4784,2.4571,2.4571,464000.0],["1988-12-14",2.4145,2.4287,2.4003,2.4216,805600.0],["1988-12-15",2.4216,2.4358,2.3506,2.3648,671200.0],["1988-12-16",2.3577,2.3861,2.3435,2.3861,1129200.0],["1988-12-19",2.3932,2.4145,2.379,2.4003,888000.0],["1988-12-20",2.4074,2.4429,2.4074,2.4358,796000.0],["1988-12-21",2.4429,2.45,2.4287,2.45,344000.0],["1988-12-22",2.4287,2.4571,2.3932,2.4358,453200.0],["1988-12-23",2.45,2.4713,2.4429,2.4571,98000.0],["1988-12-27",2.4571,2.4713,2.45,2.45,169200.0],["1988-12-28",2.4642,2.4784,2.4287,2.4358,269600.0],["1988-12-29",2.45,2.4713,2.4358,2.4571,414800.0],["1988-12-30",2.4571,2.4642,2.4216,2.4287,264400.0],["1989-01-03",2.4145,2.4287,2.3932,2.4074,341600.0],["1989-01-04",2.4074,2.4358,2.4003,2.4287,429600.0],["1989-01-05",2.4429,2.4642,2.4287,2.45,282000.0],["1989-01-06",2.4713,2.4855,2.45,2.4642,850400.0],["1989-01-09",2.4713,2.4784,2.45,2.4642,272800.0],["1989-01-10",2.4642,2.4713,2.4358,2.45,150000.0],["1989-01-11",2.4571,2.4571,2.4216,2.45,318800.0],["1989-01-12",2.4571,2.5069,2.4429,2.5069,553600.0],["1989-01-13",2.5069,2.5495,2.4926,2.5282,420400.0],["1989-01-16",2.5211,2.5566,2.5211,2.5566,326800.0],["1989-01-17",2.5424,2.5566,2.5282,2.5353,255200.0],["1989-01-18",2.4713,2.4713,2.4571,2.4713,622800.0],["1989-01-19",2.4855,2.5282,2.4784,2.4784,795200.0],["1989-01-20",2.4713,2.4998,2.4642,2.4642,382800.0],["1989-01-23",2.45,2.4713,2.4287,2.4287,400800.0],["1989-01-24",2.4358,2.4713,2.4358,2.4642,784000.0],["1989-01-25",2.4642,2.4855,2.45,2.4784,1113600.0],["1989-01-26",2.4926,2.5992,2.4855,2.5708,844000.0],["1989-01-27",2.5921,2.6347,2.5708,2.6134,1356000.0],["1989-01-30",2.6134,2.6631,2.5992,2.656,832000.0],["1989-01-31",2.656,2.7057,2.6276,2.6844,730800.0],["1989-02-01",2.6915,2.7341,2.656,2.6844,1023600.0],["1989-02-02",2.6986,2.7128,2.585,2.5921,575600.0],["1989-02-03",2.6063,2.6702,2.6063,2.6418,1348800.0],["1989-02-06",2.6418,2.6418,2.585,2.585,312800.0],["1989-02-07",2.585,2.6276,2.585,2.6205,625600.0],["1989-02-08",2.6205,2.6276,2.5921,2.6063,537200.0],["1989-02-09",2.5921,2.5992,2.5566,2.5566,392000.0],["1989-02-10",2.5424,2.5779,2.5424,2.5424,341200.0],["1989-02-13",2.5282,2.5424,2.4926,2.5211,1068400.0],["1989-02-14",2.5282,2.5424,2.5211,2.5282,476800.0],["1989-02-15",2.5211,2.5353,2.4784,2.4927,1090000.0],["1989-02-16",2.4997,2.5211,2.4855,2.5211,788400.0],["1989-02-17",2.5002,2.5645,2.5002,2.5216,718000.0],["1989-02-21",2.5931,2.5931,2.5502,2.5788,530000.0],["1989-02-22",2.5716,2.5716,2.5073,2.5073,489600.0],["1989-02-23",2.5002,2.5073,2.4573,2.4645,564000.0],["1989-02-24",2.4645,2.4859,2.4145,2.4216,442400.0],["1989-02-27",2.4216,2.4216,2.3859,2.4002,771200.0],["1989-02-28",2.4002,2.4002,2.3788,2.4002,974400.0],["1989-03-01",2.4002,2.4288,2.4002,2.4002,1070400.0],["1989-03-02",2.4145,2.4502,2.4145,2.4431,622000.0],["1989-03-03",2.4502,2.5288,2.4502,2.5288,680000.0],["1989-03-06",2.5288,2.5716,2.5288,2.5716,1329600.0],["1989-03-07",2.5859,2.5859,2.5573,2.5716,1401200.0],["1989-03-08",2.5573,2.5645,2.5359,2.5359,1170400.0],["1989-03-09",2.5359,2.5502,2.4716,2.4716,680000.0],["1989-03-10",2.4716,2.5002,2.4573,2.4859,785600.0],["1989-03-13",2.4931,2.5145,2.4859,2.4859,343200.0],["1989-03-14",2.5002,2.5145,2.4788,2.4931,694400.0],["1989-03-15",2.5073,2.5573,2.5002,2.5145,496400.0],["1989-03-16",2.5359,2.5359,2.4931,2.5002,683200.0],["1989-03-17",2.4859,2.4859,2.4359,2.4359,700400.0],["1989-03-20",2.4502,2.4502,2.3359,2.3359,686800.0],["1989-03-21",2.3859,2.4288,2.3859,2.4216,1048400.0],["1989-03-22",2.4216,2.4431,2.4073,2.4216,590800.0],["1989-03-23",2.4288,2.4359,2.3573,2.3645,552000.0],["1989-03-27",2.3573,2.443,2.3502,2.4359,428000.0],["1989-03-28",2.4359,2.4502,2.4216,2.4431,414000.0],["1989-03-29",2.4431,2.4573,2.4288,2.4288,745200.0],["1989-03-30",2.4431,2.4502,2.4288,2.4431,405600.0],["1989-03-31",2.443,2.4645,2.4359,2.4359,500800.0],["1989-04-03",2.4502,2.5431,2.443,2.5145,741200.0],["1989-04-04",2.5002,2.5073,2.4716,2.4859,524000.0],["1989-04-05",2.4859,2.5002,2.4573,2.4645,614400.0],["1989-04-06",2.4573,2.4573,2.4216,2.4288,1004400.0],["1989-04-07",2.4073,2.4931,2.4073,2.4859,1919200.0],["1989-04-10",2.4931,2.5431,2.4859,2.5073,1284400.0],["1989-04-11",2.5145,2.5359,2.4931,2.5216,1178400.0],["1989-04-12",2.5359,2.5502,2.5216,2.5431,478400.0],["1989-04-13",2.5431,2.5431,2.5145,2.5431,1323200.0],["1989-04-14",2.5431,2.5788,2.5359,2.5716,972000.0],["1989-04-17",2.5716,2.5859,2.5645,2.5788,622400.0],["1989-04-18",2.6002,2.6145,2.5859,2.6002,534800.0],["1989-04-19",2.5931,2.5931,2.5359,2.5502,498400.0],["1989-04-20",2.5288,2.5288,2.4216,2.4288,1998400.0],["1989-04-21",2.4573,2.5359,2.4573,2.5359,1775200.0],["1989-04-24",2.5359,2.5359,2.4859,2.4859,499200.0],["1989-04-25",2.4931,2.5073,2.4716,2.4716,430800.0],["1989-04-26",2.4573,2.4645,2.4288,2.4431,1042000.0],["1989-04-27",2.4502,2.4573,2.4431,2.4431,820000.0],["1989-04-28",2.4573,2.4645,2.4359,2.4359,1073200.0],["1989-05-01",2.4288,2.4359,2.3716,2.4145,1045600.0],["1989-05-02",2.4145,2.4359,2.4145,2.4145,1290800.0],["1989-05-03",2.4216,2.4216,2.3788,2.4073,763200.0],["1989-05-04",2.393,2.4216,2.3788,2.4073,1376000.0],["1989-05-05",2.4216,2.4573,2.4216,2.4431,531600.0],["1989-05-08",2.443,2.4502,2.4145,2.4359,550800.0],["1989-05-09",2.4359,2.4645,2.4145,2.4288,542800.0],["1989-05-10",2.4288,2.4716,2.4216,2.4645,416800.0],["1989-05-11",2.4645,2.4788,2.4359,2.4502,651200.0],["1989-05-12",2.4573,2.5288,2.4573,2.5073,2352400.0],["1989-05-15",2.5216,2.5716,2.5216,2.5716,1891600.0],["1989-05-16",2.5573,2.5645,2.5431,2.5573,696400.0],["1989-05-17",2.5573,2.5859,2.5431,2.5573,2337600.0],["1989-05-18",2.5502,2.6288,2.5502,2.6216,1330800.0],["1989-05-19",2.6359,2.6574,2.6288,2.6502,904400.0],["1989-05-22",2.6867,2.6939,2.6723,2.6795,884800.0],["1989-05-23",2.6939,2.6939,2.658,2.658,492400.0],["1989-05-24",2.6436,2.6436,2.5861,2.622,264800.0],["1989-05-25",2.6077,2.6436,2.6077,2.6292,246800.0],["1989-05-26",2.6364,2.6364,2.5861,2.5933,386800.0],["1989-05-30",2.5933,2.5933,2.5718,2.5861,580800.0],["1989-05-31",2.5789,2.5861,2.5646,2.5718,832800.0],["1989-06-01",2.5789,2.5861,2.5718,2.5861,624400.0],["1989-06-02",2.5718,2.6364,2.5718,2.6292,1700800.0],["1989-06-05",2.658,2.6723,2.622,2.6292,1410400.0],["1989-06-06",2.6652,2.6652,2.6364,2.6652,886800.0],["1989-06-07",2.658,2.7154,2.658,2.7154,1352800.0],["1989-06-08",2.7298,2.7873,2.7226,2.7657,1052800.0],["1989-06-09",2.7729,2.7945,2.7442,2.7945,448400.0],["1989-06-12",2.7945,2.7945,2.7154,2.7657,756800.0],["1989-06-13",2.7298,2.7514,2.7226,2.7226,442800.0],["1989-06-14",2.7298,2.7514,2.7154,2.7514,409200.0],["1989-06-15",2.7442,2.7442,2.6867,2.7011,961200.0],["1989-06-16",2.6939,2.7298,2.6939,2.7226,1017200.0],["1989-06-19",2.7226,2.7298,2.7154,2.7226,392400.0],["1989-06-20",2.737,2.737,2.7154,2.7154,359600.0],["1989-06-21",2.6867,2.6939,2.6436,2.658,1511600.0],["1989-06-22",2.6364,2.6364,2.6005,2.6292,1709600.0],["1989-06-23",2.6292,2.7585,2.6221,2.7585,1913600.0],["1989-06-26",2.7657,2.7657,2.737,2.7442,379200.0],["1989-06-27",2.7514,2.7873,2.7442,2.7873,873600.0],["1989-06-28",2.7945,2.7945,2.7154,2.737,756400.0],["1989-06-29",2.7011,2.7011,2.6149,2.6292,1354400.0],["1989-06-30",2.6292,2.6292,2.5718,2.5789,616800.0],["1989-07-03",2.5789,2.5861,2.5646,2.5861,289200.0],["1989-07-05",2.5789,2.6077,2.5502,2.5861,1147200.0],["1989-07-06",2.5861,2.622,2.5861,2.6005,517600.0],["1989-07-07",2.6077,2.6795,2.6005,2.6652,894800.0],["1989-07-10",2.6652,2.7514,2.658,2.7442,928800.0],["1989-07-11",2.7729,2.7873,2.737,2.737,974000.0],["1989-07-12",2.7442,2.7801,2.7442,2.7729,924800.0],["1989-07-13",2.7729,2.7873,2.7585,2.7873,841200.0],["1989-07-14",2.7873,2.8447,2.7801,2.8447,1478000.0],["1989-07-17",2.8447,2.8447,2.8088,2.8376,455200.0],["1989-07-18",2.8304,2.8376,2.8016,2.8088,226800.0],["1989-07-19",2.7945,2.816,2.7873,2.8088,419200.0],["1989-07-20",2.8232,2.8304,2.7801,2.7801,878800.0],["1989-07-21",2.7585,2.7729,2.7298,2.7729,1408400.0],["1989-07-24",2.7657,2.8016,2.7585,2.7729,249200.0],["1989-07-25",2.7801,2.8088,2.7298,2.737,733600.0],["1989-07-26",2.7514,2.7729,2.737,2.7657,632400.0],["1989-07-27",2.7945,2.8232,2.7873,2.8016,482000.0],["1989-07-28",2.8088,2.8663,2.8016,2.8663,553200.0],["1989-07-31",2.8663,2.9453,2.8591,2.9453,904800.0],["1989-08-01",2.9381,2.9741,2.9166,2.9238,861200.0],["1989-08-02",2.9166,2.9453,2.8591,2.8807,538800.0],["1989-08-03",2.8807,2.8878,2.8735,2.8807,316400.0],["1989-08-04",2.8807,2.895,2.8735,2.8807,486000.0],["1989-08-07",2.8807,2.9381,2.8735,2.931,1023600.0],["1989-08-08",2.9381,2.9884,2.9238,2.9812,899600.0],["1989-08-09",2.9741,3.01,2.9669,2.9741,412800.0],["1989-08-10",2.9741,2.9884,2.9597,2.9741,627600.0],["1989-08-11",2.9884,3.0459,2.9812,2.9956,680400.0],["1989-08-14",2.9741,2.9956,2.9597,2.9741,460000.0],["1989-08-15",2.9741,3.0315,2.9597,3.0028,660800.0],["1989-08-16",3.01,3.0531,3.01,3.0459,420400.0],["1989-08-17",3.0459,3.0531,2.9741,3.0028,556400.0],["1989-08-18",2.9884,3.0243,2.9884,3.0243,196400.0],["1989-08-21",3.0105,3.0466,2.9527,2.9527,848400.0],["1989-08-22",2.9022,2.9383,2.9022,2.9238,432800.0],["1989-08-23",2.9383,2.9888,2.9311,2.9888,467200.0],["1989-08-24",3.0033,3.0899,3.0033,3.0899,922800.0],["1989-08-25",3.0971,3.1621,3.0899,3.1549,591200.0],["1989-08-28",3.1332,3.1476,3.126,3.1476,328400.0],["1989-08-29",3.1404,3.1476,3.0538,3.0754,387600.0],["1989-08-30",3.0466,3.0754,3.0177,3.0249,530800.0],["1989-08-31",3.0466,3.061,3.0394,3.061,518400.0],["1989-09-01",3.0321,3.0466,3.0249,3.0321,497600.0],["1989-09-05",3.0321,3.061,3.0177,3.0321,490000.0],["1989-09-06",3.0249,3.0249,2.9816,2.9888,664800.0],["1989-09-07",3.0033,3.0249,2.9816,2.9888,466800.0],["1989-09-08",3.0033,3.0249,2.9816,3.0105,538000.0],["1989-09-11",2.996,2.996,2.9672,2.9672,201200.0],["1989-09-12",2.9672,2.9816,2.9455,2.9455,276000.0],["1989-09-13",2.9527,2.9672,2.8589,2.8733,506800.0],["1989-09-14",2.8733,2.8733,2.8011,2.83,1253200.0],["1989-09-15",2.7939,2.83,2.7867,2.83,1182400.0],["1989-09-18",2.8156,2.8444,2.8083,2.83,308400.0],["1989-09-19",2.8156,2.8444,2.8083,2.83,446400.0],["1989-09-20",2.8228,2.8444,2.8156,2.8156,351200.0],["1989-09-21",2.83,2.9094,2.83,2.8733,631200.0],["1989-09-22",2.8589,2.9094,2.8516,2.895,634000.0],["1989-09-25",2.8805,2.9022,2.8805,2.8805,253600.0],["1989-09-26",2.8805,2.895,2.8733,2.8733,472800.0],["1989-09-27",2.8661,2.9022,2.8661,2.8877,278000.0],["1989-09-28",2.895,2.9094,2.8661,2.8877,204400.0],["1989-09-29",2.9022,2.9094,2.8805,2.9022,408400.0],["1989-10-02",2.8877,2.9311,2.8877,2.9166,213200.0],["1989-10-03",2.9166,2.9527,2.895,2.9527,509200.0],["1989-10-04",2.9527,3.0466,2.9455,3.0321,404800.0],["1989-10-05",3.0249,3.0394,3.0105,3.0177,537200.0],["1989-10-06",3.0249,3.0538,3.0033,3.0177,633200.0],["1989-10-09",3.0249,3.0249,2.996,3.0105,115200.0],["1989-10-10",3.0249,3.0321,2.9816,2.9816,547200.0],["1989-10-11",2.9816,2.996,2.9599,2.9744,208000.0],["1989-10-12",2.9744,2.9744,2.9238,2.9311,179600.0],["1989-10-13",2.9238,2.9238,2.8372,2.8372,714400.0],["1989-10-16",2.8228,2.9238,2.7506,2.9238,1383200.0],["1989-10-17",2.8589,2.8733,2.7867,2.8083,1240000.0],["1989-10-18",2.8083,2.8516,2.7939,2.83,421200.0],["1989-10-19",2.8444,2.8877,2.8444,2.8733,1083200.0],["1989-10-20",2.8733,2.895,2.8589,2.8805,1115200.0],["1989-10-23",2.8733,2.8877,2.83,2.8444,314800.0],["1989-10-24",2.8516,2.8516,2.7217,2.7722,1528400.0],["1989-10-25",2.7867,2.8011,2.7578,2.7578,469200.0],["1989-10-26",2.7722,2.7795,2.7145,2.7145,340800.0],["1989-10-27",2.7145,2.7217,2.6351,2.6928,721200.0],["1989-10-30",2.7217,2.7578,2.7073,2.7434,457600.0],["1989-10-31",2.7578,2.7867,2.7361,2.7578,456800.0],["1989-11-01",2.765,2.7722,2.7361,2.7361,314400.0],["1989-11-02",2.7434,2.7578,2.7289,2.7361,573600.0],["1989-11-03",2.7506,2.8083,2.7434,2.8011,400400.0],["1989-11-06",2.7939,2.8011,2.7289,2.7578,420000.0],["1989-11-07",2.765,2.765,2.7434,2.7506,248000.0],["1989-11-08",2.7795,2.8156,2.7722,2.8011,466000.0],["1989-11-09",2.8011,2.8156,2.7795,2.7939,312000.0],["1989-11-10",2.8011,2.83,2.7939,2.8228,172800.0],["1989-11-13",2.8372,2.8444,2.7867,2.8011,202000.0],["1989-11-14",2.7939,2.8156,2.7939,2.7939,188400.0],["1989-11-15",2.7722,2.7722,2.7434,2.7434,1222800.0],["1989-11-16",2.7361,2.7939,2.7217,2.7939,494000.0],["1989-11-17",2.8156,2.8444,2.8011,2.8444,384000.0],["1989-11-20",2.8305,2.8378,2.8087,2.8378,448800.0],["1989-11-21",2.8668,2.9176,2.8523,2.8595,539200.0],["1989-11-22",2.8523,2.8668,2.8232,2.8595,348000.0],["1989-11-24",2.845,2.8595,2.845,2.8595,236400.0],["1989-11-27",2.8668,2.874,2.8378,2.8378,316400.0],["1989-11-28",2.845,2.8523,2.7797,2.7869,1029200.0],["1989-11-29",2.7724,2.8232,2.7434,2.816,1010800.0],["1989-11-30",2.816,2.8523,2.7942,2.8087,263600.0],["1989-12-01",2.8378,2.9466,2.8305,2.8886,517200.0],["1989-12-04",2.874,2.9176,2.874,2.9031,429600.0],["1989-12-05",2.9176,2.9829,2.9103,2.9611,209200.0],["1989-12-06",2.9611,2.9756,2.9321,2.9611,291600.0],["1989-12-07",2.9466,3.0047,2.9466,2.9902,439600.0],["1989-12-08",2.9902,3.0337,2.9902,2.9902,1199200.0],["1989-12-11",2.9902,2.9902,2.9394,2.9611,528800.0],["1989-12-12",2.845,2.8523,2.6708,2.7579,3049600.0],["1989-12-13",2.7507,2.7652,2.7361,2.7507,1441600.0],["1989-12-14",2.7579,2.7652,2.7361,2.7507,851600.0],["1989-12-15",2.7507,2.7507,2.6853,2.6999,1287200.0],["1989-12-18",2.6926,2.7071,2.6636,2.6708,1182000.0],["1989-12-19",2.6563,2.6563,2.6273,2.6418,2130400.0],["1989-12-20",2.6418,2.6563,2.6273,2.6563,933200.0],["1989-12-21",2.6636,2.6781,2.6418,2.6563,620400.0],["1989-12-22",2.6563,2.6853,2.6563,2.6853,374400.0],["1989-12-26",2.6853,2.6926,2.6708,2.6781,309600.0],["1989-12-27",2.6853,2.6999,2.6418,2.6926,536800.0],["1989-12-28",2.7216,2.7507,2.7071,2.7434,745600.0],["1989-12-29",2.7434,2.7869,2.7361,2.7579,294400.0],["1990-01-02",2.7289,2.8087,2.7144,2.7869,615600.0],["1990-01-03",2.7869,2.7869,2.7507,2.7869,621200.0],["1990-01-04",2.7869,2.7869,2.7579,2.7869,425600.0],["1990-01-05",2.7869,2.8015,2.7724,2.8015,538400.0],["1990-01-08",2.7869,2.8015,2.7869,2.7869,291200.0],["1990-01-09",2.7869,2.8087,2.7434,2.7652,370800.0],["1990-01-10",2.7507,2.7724,2.7434,2.7579,228400.0],["1990-01-11",2.7434,2.8087,2.7434,2.7869,516000.0],["1990-01-12",2.7434,2.7579,2.6999,2.7289,1100400.0],["1990-01-15",2.6708,2.6926,2.6418,2.6491,608800.0],["1990-01-16",2.6128,2.6273,2.5692,2.6055,3499200.0],["1990-01-17",2.6128,2.62,2.5547,2.5547,1042800.0],["1990-01-18",2.562,2.562,2.4749,2.4966,626000.0],["1990-01-19",2.4966,2.5184,2.4749,2.4749,1400400.0],["1990-01-22",2.4821,2.4894,2.3878,2.395,1501200.0],["1990-01-23",2.4095,2.4168,2.3805,2.3805,1267600.0],["1990-01-24",2.337,2.4966,2.337,2.4604,1967600.0],["1990-01-25",2.4749,2.4894,2.4458,2.4531,514000.0],["1990-01-26",2.4604,2.5112,2.4531,2.5039,550000.0],["1990-01-29",2.5112,2.5402,2.5112,2.5184,770800.0],["1990-01-30",2.5112,2.5329,2.4821,2.4894,810000.0],["1990-01-31",2.5039,2.5112,2.4966,2.5112,651200.0],["1990-02-01",2.5402,2.5402,2.5184,2.5257,245200.0],["1990-02-02",2.5184,2.5402,2.5039,2.5257,849600.0],["1990-02-05",2.5039,2.5039,2.395,2.4241,700800.0],["1990-02-06",2.4096,2.4313,2.3515,2.4313,3653200.0],["1990-02-07",2.4531,2.5547,2.4531,2.5402,1192000.0],["1990-02-08",2.5329,2.5402,2.4821,2.4821,1602400.0],["1990-02-09",2.4821,2.5402,2.4821,2.5402,706000.0],["1990-02-12",2.5257,2.5547,2.5112,2.5257,457200.0],["1990-02-13",2.5329,2.5474,2.5112,2.5402,242400.0],["1990-02-14",2.5329,2.5474,2.5257,2.5329,557200.0],["1990-02-15",2.5329,2.5692,2.5257,2.5547,348400.0],["1990-02-16",2.5649,2.5722,2.5357,2.5649,369600.0],["1990-02-20",2.5503,2.5503,2.4699,2.4919,848400.0],["1990-02-21",2.4846,2.543,2.4772,2.543,493600.0],["1990-02-22",2.543,2.6453,2.5357,2.5722,591200.0],["1990-02-23",2.543,2.5503,2.5065,2.5284,320800.0],["1990-02-26",2.5284,2.5795,2.5211,2.5795,402400.0],["1990-02-27",2.5722,2.6453,2.5649,2.5869,569600.0],["1990-02-28",2.5869,2.638,2.5869,2.6234,790800.0],["1990-03-01",2.6161,2.6599,2.6088,2.6526,992800.0],["1990-03-02",2.6526,2.6672,2.638,2.6526,285600.0],["1990-03-05",2.6526,2.6599,2.638,2.6453,346000.0],["1990-03-06",2.6526,2.6672,2.6307,2.6526,549600.0],["1990-03-07",2.6672,2.7257,2.6672,2.6965,778400.0],["1990-03-08",2.6965,2.7549,2.6892,2.7549,574800.0],["1990-03-09",2.7476,2.7476,2.6892,2.7038,459600.0],["1990-03-12",2.7038,2.7038,2.6526,2.6892,294400.0],["1990-03-13",2.6892,2.733,2.6672,2.6672,795200.0],["1990-03-14",2.6672,2.6892,2.6526,2.6672,336800.0],["1990-03-15",2.6599,2.7184,2.6599,2.6892,516800.0],["1990-03-16",2.7184,2.7184,2.6965,2.7111,423600.0],["1990-03-19",2.7111,2.7476,2.6819,2.7257,308800.0],["1990-03-20",2.7403,2.7769,2.7403,2.7695,424400.0],["1990-03-21",2.7622,2.7695,2.7403,2.7476,508000.0],["1990-03-22",2.7403,2.7476,2.7038,2.7111,319600.0],["1990-03-23",2.7184,2.733,2.6453,2.7038,456000.0],["1990-03-26",2.733,2.733,2.6892,2.7184,356400.0],["1990-03-27",2.7257,2.8207,2.7184,2.7842,518400.0],["1990-03-28",2.7842,2.7988,2.7549,2.7915,280400.0],["1990-03-29",2.7842,2.7915,2.7549,2.7695,231600.0],["1990-03-30",2.7549,2.7622,2.7111,2.733,317200.0],["1990-04-02",2.7038,2.7769,2.7038,2.7769,227200.0],["1990-04-03",2.7622,2.7915,2.7549,2.7695,394000.0],["1990-04-04",2.7476,2.7549,2.7038,2.7184,860800.0],["1990-04-05",2.733,2.733,2.6819,2.7111,369200.0],["1990-04-06",2.6965,2.7184,2.6965,2.6965,229600.0],["1990-04-09",2.7038,2.7403,2.6965,2.7403,202000.0],["1990-04-10",2.7403,2.7915,2.733,2.7915,252400.0],["1990-04-11",2.7842,2.8134,2.7403,2.7403,369200.0],["1990-04-12",2.7476,2.8426,2.7476,2.8426,363600.0],["1990-04-16",2.8718,2.8792,2.8499,2.8499,179200.0],["1990-04-17",2.7915,2.8061,2.7549,2.7769,549600.0],["1990-04-18",2.7622,2.7769,2.7476,2.7549,326800.0],["1990-04-19",2.7403,2.7476,2.7184,2.7184,471200.0],["1990-04-20",2.733,2.7476,2.7038,2.7184,558000.0],["1990-04-23",2.6892,2.6965,2.6745,2.6819,321200.0],["1990-04-24",2.6819,2.7184,2.6599,2.6819,486400.0],["1990-04-25",2.7038,2.7695,2.7038,2.7695,820800.0],["1990-04-26",2.7695,2.7842,2.7184,2.7549,794000.0],["1990-04-27",2.7476,2.7549,2.733,2.7403,552800.0],["1990-04-30",2.733,2.7549,2.733,2.7476,348000.0],["1990-05-01",2.7403,2.7549,2.7257,2.7549,246800.0],["1990-05-02",2.7549,2.7549,2.7257,2.7476,254000.0],["1990-05-03",2.7549,2.7768,2.733,2.7476,1340400.0],["1990-05-04",2.7549,2.7549,2.7038,2.7403,841600.0],["1990-05-07",2.7476,2.7476,2.7184,2.7257,866800.0],["1990-05-08",2.7184,2.7476,2.7184,2.7476,553600.0],["1990-05-09",2.733,2.7769,2.733,2.7695,948000.0],["1990-05-10",2.7695,2.7915,2.7622,2.7695,648000.0],["1990-05-11",2.7842,2.7988,2.7695,2.7988,1102800.0],["1990-05-14",2.8061,2.8645,2.7988,2.8572,815600.0],["1990-05-15",2.8499,2.8865,2.8426,2.8645,707600.0],["1990-05-16",2.8645,2.8865,2.8426,2.8865,450400.0],["1990-05-17",2.8865,2.9084,2.8353,2.8426,320400.0],["1990-05-18",2.8353,2.8572,2.828,2.8572,364400.0],["1990-05-21",2.8455,2.9263,2.8455,2.8675,363600.0],["1990-05-22",2.8822,2.919,2.8602,2.919,556000.0],["1990-05-23",2.9337,2.9558,2.9116,2.9558,418000.0],["1990-05-24",2.9631,2.9705,2.9337,2.9484,446800.0],["1990-05-25",2.9484,2.9852,2.9337,2.9778,266400.0],["1990-05-29",2.9705,3.0513,2.9484,3.0513,464000.0],["1990-05-30",3.0513,3.0587,3.044,3.0587,362800.0],["1990-05-31",3.0513,3.066,3.044,3.0587,352400.0],["1990-06-01",3.0734,3.0881,3.0587,3.0808,630400.0],["1990-06-04",3.0808,3.1396,3.0734,3.1175,499200.0],["1990-06-05",3.1028,3.1469,3.0955,3.1028,393200.0],["1990-06-06",3.0881,3.1249,3.0881,3.1175,535600.0],["1990-06-07",3.1028,3.1469,3.0734,3.1175,1813600.0],["1990-06-08",3.0881,3.1028,3.0366,3.044,286800.0],["1990-06-11",3.0366,3.0587,3.0146,3.0219,346800.0],["1990-06-12",3.0146,3.0587,3.0146,3.0513,433600.0],["1990-06-13",3.044,3.044,2.9778,2.9852,516000.0],["1990-06-14",2.9705,2.9778,2.9411,2.9705,479600.0],["1990-06-15",2.9263,2.9484,2.9263,2.9337,833200.0],["1990-06-18",2.9411,2.9411,2.8602,2.9043,430000.0],["1990-06-19",2.9043,2.9631,2.8896,2.9484,717600.0],["1990-06-20",2.9558,2.9558,2.9043,2.9116,373200.0],["1990-06-21",2.919,2.919,2.8822,2.9116,458000.0],["1990-06-22",2.9116,2.9116,2.8455,2.8528,678800.0],["1990-06-25",2.8675,2.8822,2.8381,2.8602,238000.0],["1990-06-26",2.8749,2.8896,2.7646,2.7719,1554000.0],["1990-06-27",2.7866,2.8602,2.7793,2.8234,733600.0],["1990-06-28",2.8087,2.8749,2.8087,2.8749,327200.0],["1990-06-29",2.8602,2.919,2.8602,2.8969,533200.0],["1990-07-02",2.9116,2.9337,2.8896,2.919,356000.0],["1990-07-03",2.9558,2.9558,2.9263,2.9411,344800.0],["1990-07-05",2.9337,2.9337,2.8455,2.8822,441600.0],["1990-07-06",2.8602,2.9263,2.8602,2.919,488000.0],["1990-07-09",2.919,2.9337,2.9116,2.9337,321600.0],["1990-07-10",2.6469,2.6543,2.5587,2.5587,6557600.0],["1990-07-11",2.5661,2.6249,2.5661,2.6028,2733200.0],["1990-07-12",2.5955,2.6322,2.5881,2.6175,1403200.0],["1990-07-13",2.6028,2.6028,2.5587,2.5734,2571600.0],["1990-07-16",2.5808,2.5881,2.5661,2.5734,1562800.0],["1990-07-17",2.5734,2.5881,2.5661,2.5734,1538800.0],["1990-07-18",2.5734,2.5881,2.5661,2.5808,733600.0],["1990-07-19",2.5661,2.6102,2.5661,2.5955,737600.0],["1990-07-20",2.5808,2.5808,2.5661,2.5734,1174400.0],["1990-07-23",2.5661,2.5661,2.5072,2.5293,1002800.0],["1990-07-24",2.5146,2.5367,2.4852,2.5072,1255200.0],["1990-07-25",2.4999,2.4999,2.419,2.4484,1715200.0],["1990-07-26",2.4631,2.4778,2.4411,2.4705,1329600.0],["1990-07-27",2.4558,2.5293,2.4558,2.522,921600.0],["1990-07-30",2.522,2.5367,2.5072,2.5367,1008000.0],["1990-07-31",2.544,2.5514,2.4999,2.5072,740400.0],["1990-08-01",2.4852,2.5367,2.4852,2.5293,1210800.0],["1990-08-02",2.4999,2.5072,2.4852,2.4925,728400.0],["1990-08-03",2.4852,2.5072,2.4705,2.4778,1174800.0],["1990-08-06",2.4411,2.4411,2.3896,2.397,793600.0],["1990-08-07",2.3896,2.4043,2.3381,2.3455,1071600.0],["1990-08-08",2.3528,2.397,2.3528,2.397,768800.0],["1990-08-09",2.3896,2.4337,2.3823,2.4264,568800.0],["1990-08-10",2.419,2.4264,2.3528,2.3528,1301200.0],["1990-08-13",2.3381,2.4043,2.3234,2.3823,664800.0],["1990-08-14",2.3896,2.4117,2.3749,2.3896,493600.0],["1990-08-15",2.4043,2.4264,2.3675,2.3823,406000.0],["1990-08-16",2.3675,2.3749,2.3381,2.3528,313200.0],["1990-08-17",2.3087,2.3234,2.3087,2.3161,636400.0],["1990-08-20",2.3087,2.3455,2.3087,2.3381,1760000.0],["1990-08-21",2.3263,2.3263,2.267,2.2744,1154800.0],["1990-08-22",2.2744,2.2744,2.1781,2.1781,1340400.0],["1990-08-23",2.1337,2.1485,2.0966,2.1263,1380800.0],["1990-08-24",2.1337,2.1485,2.0744,2.1114,414800.0],["1990-08-27",2.1781,2.2077,2.1559,2.1929,652800.0],["1990-08-28",2.2003,2.2374,2.2003,2.2152,514800.0],["1990-08-29",2.2077,2.267,2.2077,2.267,312000.0],["1990-08-30",2.2818,2.2892,2.2226,2.23,674800.0],["1990-08-31",2.267,2.2744,2.23,2.2374,362800.0],["1990-09-04",2.2226,2.23,2.2077,2.23,324400.0],["1990-09-05",2.23,2.2374,2.2152,2.2374,295600.0],["1990-09-06",2.2448,2.2448,2.2152,2.2226,269600.0],["1990-09-07",2.2152,2.2596,2.2152,2.2596,435600.0],["1990-09-10",2.2522,2.267,2.2152,2.2226,840800.0],["1990-09-11",2.2226,2.23,2.1781,2.1929,1304800.0],["1990-09-12",2.2003,2.2003,2.1929,2.2003,503600.0],["1990-09-13",2.2003,2.2003,2.1559,2.1707,654000.0],["1990-09-14",2.1633,2.1781,2.1337,2.1411,553200.0],["1990-09-17",2.1707,2.1707,2.0892,2.1114,734400.0],["1990-09-18",2.1114,2.1114,2.0003,2.0299,1468400.0],["1990-09-19",1.9262,1.9262,1.7484,1.7855,2066400.0],["1990-09-20",1.7781,1.7929,1.7336,1.7484,1648800.0],["1990-09-21",1.7632,1.7632,1.7336,1.7484,1399200.0],["1990-09-24",1.741,1.7484,1.704,1.704,666000.0],["1990-09-25",1.704,1.7336,1.6966,1.7188,840400.0],["1990-09-26",1.7336,1.7484,1.7336,1.741,519200.0],["1990-09-27",1.7336,1.7484,1.6669,1.6743,601600.0],["1990-09-28",1.6743,1.6966,1.6002,1.6817,1519600.0],["1990-10-01",1.6966,1.7781,1.6966,1.7781,1488400.0],["1990-10-02",1.8521,1.8595,1.8003,1.8225,1753600.0],["1990-10-03",1.8225,1.8225,1.8077,1.8077,624400.0],["1990-10-04",1.8225,1.8521,1.8003,1.8521,1333600.0],["1990-10-05",1.7929,1.8966,1.7929,1.8818,1033600.0],["1990-10-08",1.904,1.904,1.8521,1.8744,411600.0],["1990-10-09",1.8595,1.867,1.8299,1.8447,286000.0],["1990-10-10",1.8447,1.8744,1.8003,1.8744,362000.0],["1990-10-11",1.8892,1.9114,1.8744,1.8744,1670400.0],["1990-10-12",1.9188,1.9781,1.9188,1.9484,787600.0],["1990-10-15",1.9484,1.9633,1.9262,1.9559,712800.0],["1990-10-16",1.9633,1.9707,1.9484,1.9484,484800.0],["1990-10-17",1.9633,1.9633,1.941,1.941,1376400.0],["1990-10-18",1.941,1.9484,1.8892,1.9262,1034400.0],["1990-10-19",1.9262,1.9484,1.9188,1.941,624000.0],["1990-10-22",1.9559,2.0077,1.9484,1.9559,1234800.0],["1990-10-23",1.9114,1.941,1.904,1.9262,452000.0],["1990-10-24",1.9262,2.0151,1.9262,2.0003,515600.0],["1990-10-25",2.0077,2.0151,1.9781,1.9855,530000.0],["1990-10-26",1.9707,2.0077,1.9559,1.9559,673200.0],["1990-10-29",1.9484,1.9707,1.9114,1.9114,818000.0],["1990-10-30",1.9262,1.9781,1.8966,1.9559,841600.0],["1990-10-31",1.9633,1.9929,1.9559,1.9559,1312000.0],["1990-11-01",1.9559,1.9633,1.9484,1.9559,2026400.0],["1990-11-02",1.9559,1.9707,1.941,1.9633,766000.0],["1990-11-05",1.9781,2.0003,1.9262,1.9855,380800.0],["1990-11-06",1.9707,2.0374,1.9707,2.0225,445200.0],["1990-11-07",2.0151,2.0225,1.9855,1.9855,224000.0],["1990-11-08",1.9707,2.0151,1.9484,2.0077,500400.0],["1990-11-09",2.0003,2.0892,2.0003,2.0892,550000.0],["1990-11-12",2.0892,2.1855,2.0892,2.1781,473600.0],["1990-11-13",2.1633,2.1707,2.1114,2.1485,328800.0],["1990-11-14",2.1337,2.1929,2.1337,2.1707,458400.0],["1990-11-15",2.1485,2.1559,2.1188,2.1337,375200.0],["1990-11-16",2.1485,2.1633,2.1263,2.1411,476400.0],["1990-11-19",2.1633,2.2003,2.1633,2.1781,1978400.0],["1990-11-20",2.1736,2.1736,2.0989,2.0989,815600.0],["1990-11-21",2.0915,2.1139,2.0765,2.0989,334400.0],["1990-11-23",2.1139,2.1139,2.084,2.0915,188800.0],["1990-11-26",2.0691,2.1363,2.0616,2.1363,583600.0],["1990-11-27",2.1438,2.1662,2.1363,2.1512,902800.0],["1990-11-28",2.1438,2.1811,2.1438,2.1736,619600.0],["1990-11-29",2.1587,2.1587,2.0989,2.0989,456800.0],["1990-11-30",2.0915,2.2035,2.0915,2.1512,767600.0],["1990-12-03",2.1811,2.2259,2.1736,2.211,776000.0],["1990-12-04",2.2259,2.2259,2.196,2.2259,987600.0],["1990-12-05",2.2259,2.2857,2.211,2.2857,788400.0],["1990-12-06",2.3156,2.3753,2.3156,2.323,693200.0],["1990-12-07",2.3156,2.323,2.2931,2.2931,630800.0],["1990-12-10",2.2857,2.2931,2.2483,2.2633,508400.0],["1990-12-11",2.2558,2.2782,2.2409,2.2483,624000.0],["1990-12-12",2.2707,2.3305,2.2633,2.2931,514400.0],["1990-12-13",2.3006,2.3006,2.2334,2.2409,423200.0],["1990-12-14",2.2558,2.2633,2.2184,2.2409,234000.0],["1990-12-17",2.2259,2.2334,2.2184,2.2259,326800.0],["1990-12-18",2.2184,2.2707,2.2184,2.2633,479200.0],["1990-12-19",2.2707,2.3305,2.2558,2.3305,496800.0],["1990-12-20",2.3156,2.3977,2.3081,2.3902,511200.0],["1990-12-21",2.4201,2.4649,2.3902,2.4649,1550000.0],["1990-12-24",2.45,2.4575,2.4351,2.45,96400.0],["1990-12-26",2.4425,2.4575,2.4201,2.4201,163600.0],["1990-12-27",2.4201,2.4201,2.3156,2.3156,317200.0],["1990-12-28",2.2931,2.3006,2.2857,2.3006,380000.0],["1990-12-31",2.3006,2.3753,2.2931,2.3753,474800.0],["1991-01-02",2.3305,2.3753,2.3305,2.3604,498400.0],["1991-01-03",2.3678,2.3678,2.338,2.3454,425200.0],["1991-01-04",2.338,2.3529,2.3156,2.323,417600.0],["1991-01-07",2.2931,2.3081,2.2707,2.2707,782000.0],["1991-01-08",2.2707,2.3156,2.2707,2.3156,459600.0],["1991-01-09",2.3305,2.3902,2.2857,2.3006,458400.0],["1991-01-10",2.2857,2.3305,2.2782,2.3081,443600.0],["1991-01-11",2.3156,2.3156,2.3006,2.3156,129200.0],["1991-01-14",2.3006,2.3006,2.2782,2.2857,410800.0],["1991-01-15",2.2857,2.3006,2.2782,2.3006,142000.0],["1991-01-16",2.2857,2.338,2.2857,2.323,292400.0],["1991-01-17",2.3902,2.4052,2.3454,2.3529,658800.0],["1991-01-18",2.3529,2.4276,2.3454,2.4276,553600.0],["1991-01-21",2.4127,2.4575,2.3902,2.4575,296000.0],["1991-01-22",2.4724,2.5322,2.4724,2.5172,213200.0],["1991-01-23",2.5172,2.5919,2.5172,2.5695,312400.0],["1991-01-24",2.5695,2.6143,2.5695,2.5919,291600.0],["1991-01-25",2.5919,2.6069,2.5845,2.5919,312400.0],["1991-01-28",2.5994,2.6442,2.5919,2.6218,325200.0],["1991-01-29",2.6293,2.6442,2.6143,2.6143,328800.0],["1991-01-30",2.6218,2.6367,2.5994,2.6069,378000.0],["1991-01-31",2.5994,2.6218,2.5994,2.6218,223200.0],["1991-02-01",2.6143,2.6293,2.5546,2.6293,1088800.0],["1991-02-04",2.6293,2.6741,2.6218,2.6591,838800.0],["1991-02-05",2.6666,2.6816,2.6592,2.6741,326400.0],["1991-02-06",2.6816,2.8011,2.6442,2.8011,730400.0],["1991-02-07",2.8085,2.9131,2.8085,2.8608,972000.0],["1991-02-08",2.8459,2.8907,2.8235,2.8758,637200.0],["1991-02-11",2.8907,2.9355,2.8832,2.9281,1154000.0],["1991-02-12",2.9056,2.9729,2.8982,2.9654,920400.0],["1991-02-13",2.943,3.0028,2.9355,3.0028,953200.0],["1991-02-14",3.2268,3.2343,3.0849,3.1521,2525200.0],["1991-02-15",3.197,3.2268,3.1745,3.2194,883200.0],["1991-02-19",3.2248,3.2248,3.1346,3.1722,693200.0],["1991-02-20",3.1722,3.1722,3.0669,3.0895,699200.0],["1991-02-21",3.097,3.097,2.9993,3.0519,893200.0],["1991-02-22",3.0594,3.1195,3.0369,3.082,467200.0],["1991-02-25",3.1496,3.1571,3.0143,3.0594,462400.0],["1991-02-26",3.0218,3.0369,2.9918,3.0068,644000.0],["1991-02-27",3.0068,3.0594,2.9918,3.0594,261200.0],["1991-02-28",3.082,3.1421,3.082,3.1346,570000.0],["1991-03-01",3.1195,3.1195,3.0594,3.0744,867600.0],["1991-03-04",3.082,3.1722,3.0744,3.1496,438000.0],["1991-03-05",3.1797,3.2699,3.1722,3.2699,856800.0],["1991-03-06",3.2624,3.2624,3.1872,3.2022,495600.0],["1991-03-07",3.2173,3.2173,3.082,3.1346,373200.0],["1991-03-08",3.1496,3.1646,3.0895,3.1045,681200.0],["1991-03-11",3.1045,3.1421,3.097,3.1346,388800.0],["1991-03-12",3.1271,3.1872,3.1045,3.1646,699600.0],["1991-03-13",3.1571,3.1797,3.1496,3.1797,380000.0],["1991-03-14",3.1646,3.1646,3.1271,3.1271,455200.0],["1991-03-15",3.1496,3.1571,3.1045,3.1346,648000.0],["1991-03-18",3.1271,3.1271,3.0594,3.0895,324000.0],["1991-03-19",3.0744,3.0744,3.0293,3.0293,564000.0],["1991-03-20",3.0293,3.0444,2.9767,2.9767,635600.0],["1991-03-21",3.0068,3.0293,2.9542,2.9542,984000.0],["1991-03-22",2.9692,2.9692,2.9316,2.9542,474400.0],["1991-03-25",2.9617,2.9767,2.9467,2.9692,496800.0],["1991-03-26",2.9542,3.0068,2.9466,3.0068,566000.0],["1991-03-27",3.0669,3.1571,3.0669,3.1346,715600.0],["1991-03-28",3.1571,3.2097,3.1571,3.2022,418000.0],["1991-04-01",3.2022,3.2022,3.1346,3.1496,599200.0],["1991-04-02",3.2473,3.3977,3.2323,3.3751,1122800.0],["1991-04-03",3.4428,3.563,3.4277,3.5029,2122000.0],["1991-04-04",3.5179,3.533,3.3826,3.3826,1004400.0],["1991-04-05",3.3751,3.3977,3.3075,3.33,788400.0],["1991-04-08",3.315,3.3601,3.2774,3.3601,533200.0],["1991-04-09",3.345,3.3601,3.2849,3.2849,431600.0],["1991-04-10",3.3225,3.3676,3.3225,3.33,417200.0],["1991-04-11",3.3526,3.3902,3.345,3.3751,525200.0],["1991-04-12",3.3751,3.4202,3.3526,3.4127,1230400.0],["1991-04-15",3.4277,3.4428,3.4277,3.4428,434800.0],["1991-04-16",3.4277,3.4428,3.3977,3.4353,672000.0],["1991-04-17",3.4277,3.4503,3.3902,3.4277,1798000.0],["1991-04-18",3.4277,3.4428,3.3977,3.3977,434800.0],["1991-04-19",3.3977,3.3977,3.3075,3.3075,322800.0],["1991-04-22",3.2924,3.315,3.2774,3.2774,460800.0],["1991-04-23",3.2624,3.2774,3.1571,3.2624,921200.0],["1991-04-24",3.2849,3.2999,3.2548,3.2548,241600.0],["1991-04-25",3.2924,3.3601,3.2924,3.3375,867200.0],["1991-04-26",3.3526,3.4202,3.3225,3.3901,991600.0],["1991-04-29",3.4202,3.4879,3.3225,3.3225,536000.0],["1991-04-30",3.3075,3.3676,3.3075,3.33,643200.0],["1991-05-01",3.345,3.4127,3.345,3.3977,451600.0],["1991-05-02",3.4353,3.4503,3.4202,3.4503,407200.0],["1991-05-03",3.4503,3.4503,3.3676,3.4127,618800.0],["1991-05-06",3.3977,3.4202,3.3751,3.4202,316400.0],["1991-05-07",3.4052,3.4202,3.3676,3.3676,458800.0],["1991-05-08",3.3751,3.3902,3.345,3.3676,604400.0],["1991-05-09",3.3826,3.4052,3.3751,3.3977,579600.0],["1991-05-10",3.3977,3.4202,3.33,3.3526,512800.0],["1991-05-13",3.3526,3.3751,3.345,3.3676,354400.0],["1991-05-14",3.3676,3.3751,3.3225,3.3225,559600.0],["1991-05-15",3.3225,3.33,3.2548,3.2548,859600.0],["1991-05-16",3.2774,3.2924,3.2699,3.2774,303200.0],["1991-05-17",3.2774,3.2999,3.2699,3.2924,349600.0],["1991-05-20",3.3075,3.345,3.2999,3.3375,264000.0],["1991-05-21",3.3505,3.3808,3.3354,3.3732,316800.0],["1991-05-22",3.3808,3.411,3.3808,3.411,581600.0],["1991-05-23",3.411,3.4942,3.411,3.4716,690000.0],["1991-05-24",3.4867,3.585,3.4867,3.5245,850800.0],["1991-05-28",3.5321,3.5699,3.5321,3.5623,938000.0],["1991-05-29",3.5699,3.5774,3.5548,3.5548,560400.0],["1991-05-30",3.5699,3.6077,3.5547,3.585,617200.0],["1991-05-31",3.5926,3.6304,3.5926,3.6304,508400.0],["1991-06-03",3.6304,3.6606,3.6077,3.6228,599200.0],["1991-06-04",3.6379,3.6379,3.6077,3.6379,946000.0],["1991-06-05",3.6531,3.7136,3.6531,3.6606,570000.0],["1991-06-06",3.6682,3.6682,3.5926,3.6077,334000.0],["1991-06-07",3.6153,3.6455,3.5774,3.6304,784000.0],["1991-06-10",3.6304,3.6379,3.5699,3.5699,467600.0],["1991-06-11",3.5547,3.6077,3.5547,3.6077,898800.0],["1991-06-12",3.6077,3.6077,3.5547,3.5623,554400.0],["1991-06-13",3.5623,3.5623,3.5396,3.5396,387200.0],["1991-06-14",3.5548,3.6228,3.5548,3.6228,924000.0],["1991-06-17",3.6228,3.6228,3.5472,3.6153,587600.0],["1991-06-18",3.6228,3.6455,3.5699,3.5699,416800.0],["1991-06-19",3.5548,3.5623,3.5018,3.5548,421600.0],["1991-06-20",3.5548,3.5623,3.5396,3.5548,337200.0],["1991-06-21",3.5472,3.6304,3.5472,3.6304,1078800.0],["1991-06-24",3.6153,3.6153,3.5547,3.5623,322400.0],["1991-06-25",3.5623,3.5774,3.5547,3.5699,412400.0],["1991-06-26",3.5699,3.6153,3.5699,3.6153,1008400.0],["1991-06-27",3.6077,3.6606,3.6077,3.6304,318400.0],["1991-06-28",3.6379,3.6531,3.5623,3.5623,736400.0],["1991-07-01",3.5699,3.6304,3.5699,3.6077,393200.0],["1991-07-02",3.6001,3.6077,3.5699,3.5774,593600.0],["1991-07-03",3.5699,3.6001,3.5623,3.5926,494400.0],["1991-07-05",3.6606,3.6606,3.6379,3.6606,315600.0],["1991-07-08",3.6909,3.7741,3.6682,3.7438,685200.0],["1991-07-09",3.7514,3.7892,3.7287,3.7741,1811600.0],["1991-07-10",3.8119,3.8724,3.8043,3.8195,1192000.0],["1991-07-11",3.827,3.827,3.7968,3.8195,830800.0],["1991-07-12",3.8346,3.9253,3.8195,3.9253,465600.0],["1991-07-15",3.9405,3.9405,3.88,3.9027,644400.0],["1991-07-16",3.88,3.88,3.8497,3.8648,396800.0],["1991-07-17",3.8648,3.8875,3.8573,3.88,440000.0],["1991-07-18",3.9329,3.9329,3.9253,3.9329,432000.0],["1991-07-19",3.9632,3.9632,3.9027,3.9102,414400.0],["1991-07-22",3.9027,3.9178,3.8875,3.9102,176000.0],["1991-07-23",3.8724,3.8951,3.827,3.8422,571600.0],["1991-07-24",3.8573,3.8875,3.8119,3.8195,1042000.0],["1991-07-25",3.8497,3.8497,3.6606,3.6606,918000.0],["1991-07-26",3.6909,3.7514,3.6833,3.6909,435600.0],["1991-07-29",3.6909,3.6985,3.6606,3.6833,582000.0],["1991-07-30",3.6833,3.7892,3.6833,3.759,665600.0],["1991-07-31",3.759,3.7741,3.6909,3.7211,727200.0],["1991-08-01",3.7211,3.7211,3.6228,3.6606,516000.0],["1991-08-02",3.6758,3.6758,3.6304,3.6455,644000.0],["1991-08-05",3.6379,3.6455,3.585,3.5926,856400.0],["1991-08-06",3.585,3.7363,3.585,3.7211,350000.0],["1991-08-07",3.7665,3.7665,3.7287,3.7363,554800.0],["1991-08-08",3.7438,3.7514,3.706,3.7211,227200.0],["1991-08-09",3.7438,3.7514,3.7211,3.7287,182800.0],["1991-08-12",3.7136,3.7136,3.6833,3.6833,237600.0],["1991-08-13",3.6985,3.706,3.6304,3.6304,418400.0],["1991-08-14",3.6531,3.6531,3.6228,3.6304,418800.0],["1991-08-15",3.6531,3.6833,3.6531,3.6758,242400.0],["1991-08-16",3.6833,3.6833,3.6304,3.6304,494400.0],["1991-08-19",3.5245,3.5245,3.4791,3.4791,956800.0],["1991-08-20",3.4942,3.5396,3.4867,3.5169,522400.0],["1991-08-21",3.5909,3.6213,3.5757,3.5909,1055600.0],["1991-08-22",3.667,3.7278,3.6517,3.7278,595200.0],["1991-08-23",3.7126,3.7811,3.7126,3.7583,734800.0],["1991-08-26",3.743,3.7659,3.7202,3.7583,224000.0],["1991-08-27",3.7278,3.743,3.6974,3.705,277200.0],["1991-08-28",3.7126,3.7126,3.6441,3.667,578400.0],["1991-08-29",3.6898,3.6974,3.6822,3.6822,258800.0],["1991-08-30",3.667,3.6898,3.6365,3.6898,294400.0],["1991-09-03",3.6898,3.7354,3.6746,3.6974,375200.0],["1991-09-04",3.743,3.743,3.6517,3.667,403200.0],["1991-09-05",3.705,3.7659,3.705,3.7506,335200.0],["1991-09-06",3.7735,3.8039,3.667,3.7126,602000.0],["1991-09-09",3.7354,3.7506,3.7202,3.7354,150400.0],["1991-09-10",3.705,3.7126,3.6365,3.667,367600.0],["1991-09-11",3.6594,3.6746,3.6517,3.667,211200.0],["1991-09-12",3.6746,3.705,3.6746,3.6898,484000.0],["1991-09-13",3.6898,3.7126,3.667,3.6746,520400.0],["1991-09-16",3.667,3.6898,3.6441,3.6898,584000.0],["1991-09-17",3.6822,3.705,3.667,3.667,209600.0],["1991-09-18",3.6517,3.6594,3.6289,3.6289,430800.0],["1991-09-19",3.6213,3.6517,3.6061,3.6517,266400.0],["1991-09-20",3.6746,3.7887,3.6365,3.7583,734800.0],["1991-09-23",3.7278,3.7659,3.7202,3.7659,384000.0],["1991-09-24",3.7582,3.7582,3.6746,3.7126,497600.0],["1991-09-25",3.7202,3.7202,3.6594,3.6974,192000.0],["1991-09-26",3.6974,3.705,3.6746,3.6746,432400.0],["1991-09-27",3.6898,3.7126,3.6746,3.6898,279200.0],["1991-09-30",3.6746,3.6746,3.5833,3.6441,537600.0],["1991-10-01",3.6289,3.667,3.6137,3.6213,384000.0],["1991-10-02",3.6289,3.6365,3.6061,3.6213,375600.0],["1991-10-03",3.6061,3.6137,3.5528,3.5604,1275600.0],["1991-10-04",3.5757,3.5757,3.4996,3.53,454000.0],["1991-10-07",3.5224,3.5224,3.4311,3.4311,495200.0],["1991-10-08",3.4235,3.4463,3.3703,3.3703,735200.0],["1991-10-09",3.3626,3.3626,3.3246,3.3322,608800.0],["1991-10-10",3.317,3.3703,3.317,3.3703,655600.0],["1991-10-11",3.355,3.4007,3.355,3.3855,214800.0],["1991-10-14",3.4007,3.4387,3.4007,3.4235,259600.0],["1991-10-15",3.4235,3.4463,3.4007,3.4463,372400.0],["1991-10-16",3.4692,3.5376,3.4692,3.4768,594000.0],["1991-10-17",3.4692,3.4844,3.4539,3.4692,801600.0],["1991-10-18",3.4692,3.4844,3.4615,3.4768,593600.0],["1991-10-21",3.4539,3.4615,3.4311,3.4539,892000.0],["1991-10-22",3.4539,3.4768,3.4463,3.4616,1003200.0],["1991-10-23",3.4615,3.4615,3.2942,3.317,2156800.0],["1991-10-24",3.4844,3.492,3.4159,3.4539,2529600.0],["1991-10-25",3.4539,3.53,3.4539,3.4844,620000.0],["1991-10-28",3.5148,3.5528,3.492,3.492,448000.0],["1991-10-29",3.4996,3.5376,3.4844,3.492,906800.0],["1991-10-30",3.492,3.5148,3.4539,3.4844,632800.0],["1991-10-31",3.492,3.5985,3.492,3.5757,374400.0],["1991-11-01",3.5909,3.6213,3.5148,3.5681,549200.0],["1991-11-04",3.5681,3.5833,3.5452,3.5833,201200.0],["1991-11-05",3.5909,3.6289,3.5757,3.5909,338800.0],["1991-11-06",3.5909,3.6441,3.5909,3.6365,233200.0],["1991-11-07",3.6213,3.6289,3.5909,3.6289,440000.0],["1991-11-08",3.6517,3.6974,3.6517,3.667,532000.0],["1991-11-11",3.6517,3.667,3.6213,3.6289,392800.0],["1991-11-12",3.6517,3.667,3.6061,3.6517,478800.0],["1991-11-13",3.6365,3.6517,3.6213,3.6441,169600.0],["1991-11-14",3.6594,3.7278,3.6365,3.7278,498800.0],["1991-11-15",3.7202,3.7202,3.6137,3.6213,399200.0],["1991-11-18",3.6137,3.6441,3.5376,3.5604,475600.0],["1991-11-19",3.5528,3.5528,3.4692,3.5224,646000.0],["1991-11-20",3.5126,3.5203,3.505,3.5203,333600.0],["1991-11-21",3.505,3.5432,3.4744,3.5279,1385600.0],["1991-11-22",3.5279,3.5356,3.4897,3.505,414000.0],["1991-11-25",3.4897,3.5509,3.4897,3.5203,426400.0],["1991-11-26",3.5203,3.5509,3.4897,3.5509,434400.0],["1991-11-27",3.5509,3.5968,3.5432,3.5891,312400.0],["1991-11-29",3.5968,3.5968,3.5585,3.5585,73600.0],["1991-12-02",3.5432,3.6274,3.5279,3.6274,437600.0],["1991-12-03",3.6121,3.6121,3.5815,3.6121,511600.0],["1991-12-04",3.6121,3.6427,3.5662,3.6044,684800.0],["1991-12-05",3.5968,3.6044,3.5203,3.5509,493200.0],["1991-12-06",3.5509,3.6274,3.5356,3.6044,448000.0],["1991-12-09",3.6121,3.6427,3.5815,3.5815,461200.0],["1991-12-10",3.5815,3.6044,3.5585,3.5891,318800.0],["1991-12-11",3.6121,3.6274,3.5891,3.6198,313600.0],["1991-12-12",3.6274,3.658,3.6274,3.6351,587200.0],["1991-12-13",3.6657,3.6657,3.6351,3.6427,393600.0],["1991-12-16",3.6427,3.6504,3.6044,3.6044,364800.0],["1991-12-17",3.6121,3.6198,3.5738,3.5738,328400.0],["1991-12-18",3.5738,3.5815,3.5509,3.5738,187200.0],["1991-12-19",3.5891,3.6274,3.5356,3.5509,737200.0],["1991-12-20",3.5662,3.6121,3.5585,3.5585,1138400.0],["1991-12-23",3.5738,3.6427,3.5738,3.6198,599600.0],["1991-12-24",3.6351,3.6963,3.6351,3.6963,414400.0],["1991-12-26",3.7039,3.7039,3.6733,3.6963,542800.0],["1991-12-27",3.6963,3.6963,3.658,3.681,294400.0],["1991-12-30",3.7039,3.7805,3.658,3.7728,1359200.0],["1991-12-31",3.7728,3.8799,3.7728,3.8646,1006400.0],["1992-01-02",3.8646,3.8646,3.7805,3.8417,750000.0],["1992-01-03",3.8417,3.9871,3.8417,3.9871,608400.0],["1992-01-06",3.9718,3.9794,3.9565,3.9718,400400.0],["1992-01-07",3.9641,4.056,3.9488,4.0407,458800.0],["1992-01-08",4.01,4.1554,4.0024,4.1019,987200.0],["1992-01-09",4.0866,4.1554,4.0713,4.1019,578000.0],["1992-01-10",4.0866,4.1095,4.01,4.0407,607200.0],["1992-01-13",4.0407,4.1019,4.033,4.0636,339200.0],["1992-01-14",4.0713,4.1401,4.056,4.1095,414800.0],["1992-01-15",4.1095,4.2473,4.1019,4.232,660800.0],["1992-01-16",4.1784,4.2626,4.1707,4.2626,907200.0],["1992-01-17",4.2779,4.2779,4.1937,4.232,554800.0],["1992-01-20",4.232,4.232,4.1631,4.1784,206000.0],["1992-01-21",4.1861,4.1861,4.1172,4.1248,260800.0],["1992-01-22",4.1401,4.1631,4.0942,4.1095,222400.0],["1992-01-23",4.1095,4.1095,3.9871,4.01,290400.0],["1992-01-24",4.01,4.1172,3.9947,4.1019,408800.0],["1992-01-27",4.1019,4.1631,4.1019,4.1401,169200.0],["1992-01-28",4.1478,4.1478,4.0866,4.1019,420800.0],["1992-01-29",4.1478,4.1478,3.9947,4.0177,640400.0],["1992-01-30",4.01,4.0407,3.9947,4.01,640400.0],["1992-01-31",4.0024,4.033,3.9871,4.01,497600.0],["1992-02-03",3.9947,4.0024,3.9412,3.9565,333200.0],["1992-02-04",3.9488,3.9794,3.9335,3.9794,974000.0],["1992-02-05",3.9718,4.033,3.9718,3.9947,753600.0],["1992-02-06",4.0024,4.0177,3.9794,4.0024,488400.0],["1992-02-07",4.0024,4.0177,3.9412,3.9488,478800.0],["1992-02-10",3.9565,4.0253,3.9488,4.0177,364000.0],["1992-02-11",4.0177,4.1019,4.0024,4.1019,384000.0],["1992-02-12",4.0942,4.1708,4.0713,4.1631,370000.0],["1992-02-13",4.1937,4.1937,4.0866,4.1172,567600.0],["1992-02-14",4.0942,4.1554,4.0942,4.1248,308800.0],["1992-02-18",4.1095,4.2014,4.0942,4.1401,515200.0],["1992-02-19",4.1401,4.1631,4.1019,4.1019,181600.0],["1992-02-20",4.0874,4.2106,4.0643,4.2106,295600.0],["1992-02-21",4.1952,4.2414,4.1644,4.1875,365200.0],["1992-02-24",4.1721,4.1952,4.1259,4.1259,915600.0],["1992-02-25",4.1259,4.1259,4.072,4.1028,540800.0],["1992-02-26",4.1105,4.149,4.0874,4.149,669200.0],["1992-02-27",4.1644,4.1952,4.1336,4.1875,216800.0],["1992-02-28",4.2183,4.2721,4.1875,4.2106,358800.0],["1992-03-02",4.2491,4.2568,4.1105,4.1182,426000.0],["1992-03-03",4.1259,4.1952,4.1028,4.1259,278400.0],["1992-03-04",4.1259,4.1259,4.0181,4.0797,334000.0],["1992-03-05",4.0643,4.072,3.995,4.0027,722800.0],["1992-03-06",4.0027,4.0258,3.9873,4.0027,540800.0],["1992-03-09",4.0027,4.0258,3.9873,4.0027,415200.0],["1992-03-10",4.0181,4.0951,4.0181,4.0643,329200.0],["1992-03-11",4.0181,4.0335,3.9488,4.0104,341600.0],["1992-03-12",4.0258,4.0412,3.9719,3.9719,230800.0],["1992-03-13",3.995,4.0489,3.995,4.0335,229200.0],["1992-03-16",4.0027,4.0027,3.9412,3.9796,284800.0],["1992-03-17",3.9796,4.0566,3.9796,4.0566,251200.0],["1992-03-18",4.0566,4.1182,4.0566,4.0797,296000.0],["1992-03-19",4.0951,4.1182,4.0874,4.1182,275200.0],["1992-03-20",4.1259,4.2029,4.1028,4.2029,755600.0],["1992-03-23",4.2029,4.226,4.1721,4.1721,268400.0],["1992-03-24",4.1721,4.2337,4.1721,4.1875,316800.0],["1992-03-25",4.2029,4.326,4.2029,4.3106,615200.0],["1992-03-26",4.2875,4.3337,4.2798,4.2798,468800.0],["1992-03-27",4.2875,4.2952,4.149,4.149,467600.0],["1992-03-30",4.149,4.1721,4.1105,4.1182,404800.0],["1992-03-31",4.1182,4.1182,4.072,4.0874,480800.0],["1992-04-01",4.0874,4.0951,4.0181,4.0412,768000.0],["1992-04-02",4.0412,4.0489,3.9565,3.9642,498400.0],["1992-04-03",3.9642,3.9642,3.9181,3.9258,614400.0],["1992-04-06",3.9258,3.9642,3.9258,3.9565,328400.0],["1992-04-07",3.9565,3.9565,3.8873,3.8873,894400.0],["1992-04-08",3.8873,3.9104,3.8565,3.8565,1516800.0],["1992-04-09",3.8719,3.895,3.8719,3.8873,1822000.0],["1992-04-10",3.9719,3.9796,3.9488,3.9642,1623600.0],["1992-04-13",3.9719,3.9719,3.9412,3.9642,939600.0],["1992-04-14",3.9796,4.0181,3.9796,4.0027,768000.0],["1992-04-15",4.0104,4.0335,4.0104,4.0335,399200.0],["1992-04-16",4.0335,4.0566,4.0104,4.0566,580400.0],["1992-04-20",4.0412,4.072,4.0181,4.0643,290000.0],["1992-04-21",4.072,4.072,3.9873,4.0258,268400.0],["1992-04-22",4.0258,4.0335,3.9719,4.0181,199200.0],["1992-04-23",4.0335,4.0874,4.0027,4.0335,311200.0],["1992-04-24",4.0951,4.0951,4.0104,4.0489,404800.0],["1992-04-27",4.0797,4.0797,3.9796,3.995,346800.0],["1992-04-28",4.0027,4.0258,3.895,3.9335,318400.0],["1992-04-29",3.9258,3.9642,3.9258,3.9412,454400.0],["1992-04-30",3.9873,3.9873,3.9335,3.9565,436400.0],["1992-05-01",3.9719,3.9873,3.9258,3.9565,465200.0],["1992-05-04",3.9565,4.0027,3.9565,3.995,245600.0],["1992-05-05",3.995,4.0027,3.9796,3.9796,222400.0],["1992-05-06",3.9873,3.995,3.9565,3.9796,262400.0],["1992-05-07",3.995,3.995,3.9412,3.9565,325600.0],["1992-05-08",3.9796,3.9796,3.9642,3.9719,302000.0],["1992-05-11",3.9642,3.9873,3.9488,3.9796,667600.0],["1992-05-12",3.9796,3.9796,3.9181,3.9642,390400.0],["1992-05-13",3.9419,3.9962,3.9419,3.9884,453200.0],["1992-05-14",3.9807,3.9807,3.8722,3.9187,658000.0],["1992-05-15",3.9187,3.9574,3.88,3.9265,509600.0],["1992-05-18",3.9264,3.9574,3.9187,3.9342,223200.0],["1992-05-19",3.9419,4.0659,3.9187,4.0659,1000800.0],["1992-05-20",4.0504,4.0659,3.9729,3.9729,566400.0],["1992-05-21",3.9729,3.9884,3.9342,3.9342,273200.0],["1992-05-22",3.9187,3.9807,3.911,3.9497,308000.0],["1992-05-26",3.9342,3.9497,3.8568,3.88,341600.0],["1992-05-27",3.88,3.88,3.8025,3.8413,578400.0],["1992-05-28",3.8103,3.9032,3.787,3.8955,552400.0],["1992-05-29",3.9187,3.9807,3.911,3.9419,719200.0],["1992-06-01",3.9032,3.9032,3.818,3.8568,590800.0],["1992-06-02",3.8413,3.88,3.8258,3.8258,510000.0],["1992-06-03",3.8258,3.8413,3.7483,3.7638,527800.0],["1992-06-04",3.7638,3.8413,3.7638,3.7793,362600.0],["1992-06-05",3.7793,3.8877,3.7793,3.8568,451400.0],["1992-06-08",3.8567,3.8722,3.7483,3.7793,233400.0],["1992-06-09",3.7948,3.7948,3.7019,3.7173,596600.0],["1992-06-10",3.7019,3.7019,3.6244,3.6244,544200.0],["1992-06-11",3.6554,3.6709,3.5934,3.6399,604000.0],["1992-06-12",3.6709,3.8258,3.6399,3.7638,509400.0],["1992-06-15",3.7483,3.7793,3.7483,3.7638,385400.0],["1992-06-16",3.7483,3.7638,3.7173,3.7173,476400.0],["1992-06-17",3.7019,3.7019,3.5934,3.5934,700000.0],["1992-06-18",3.5934,3.5934,3.5315,3.5625,666000.0],["1992-06-19",3.5625,3.578,3.5315,3.547,810200.0],["1992-06-22",3.547,3.547,3.4695,3.4695,603400.0],["1992-06-23",3.5005,3.5625,3.5005,3.5315,970200.0],["1992-06-24",3.5315,3.547,3.516,3.547,333000.0],["1992-06-25",3.547,3.578,3.5315,3.547,402600.0],["1992-06-26",3.547,3.6864,3.5315,3.6554,430800.0],["1992-06-29",3.6864,3.6864,3.5934,3.6399,625200.0],["1992-06-30",3.6554,3.6554,3.5779,3.5779,613000.0],["1992-07-01",3.5779,3.7019,3.5779,3.7019,709000.0],["1992-07-02",3.7638,3.7948,3.6554,3.7948,1048200.0],["1992-07-06",3.7793,3.7948,3.6864,3.7019,543200.0],["1992-07-07",3.7328,3.8568,3.7173,3.7328,507600.0],["1992-07-08",3.7328,3.7638,3.7019,3.7328,460800.0],["1992-07-09",3.7638,3.8722,3.7483,3.8722,430600.0],["1992-07-10",3.9342,3.9962,3.9187,3.9187,543000.0],["1992-07-13",3.9032,3.9032,3.8567,3.8877,532200.0],["1992-07-14",3.9032,3.9652,3.9032,3.9497,344600.0],["1992-07-15",3.9652,3.9962,3.9342,3.9652,963200.0],["1992-07-16",3.9342,4.0271,3.9342,4.0271,846800.0],["1992-07-17",4.0271,4.0271,3.9807,4.0271,399600.0],["1992-07-20",3.9962,4.0891,3.9807,4.0736,358600.0],["1992-07-21",4.0891,4.1356,4.0736,4.0891,512000.0],["1992-07-22",3.9342,3.9652,3.9032,3.9187,643800.0],["1992-07-23",3.9652,4.0116,3.9342,3.9652,645400.0],["1992-07-24",3.9497,3.9652,3.9342,3.9497,260800.0],["1992-07-27",3.9652,3.9807,3.9342,3.9497,297400.0],["1992-07-28",3.9652,3.9807,3.9497,3.9807,570400.0],["1992-07-29",3.9962,4.1665,3.9807,4.151,934000.0],["1992-07-30",4.1201,4.1201,4.0271,4.0581,591200.0],["1992-07-31",4.0581,4.0736,4.0271,4.0271,795600.0],["1992-08-03",4.0271,4.151,4.0271,4.1046,294200.0],["1992-08-04",4.1046,4.1046,4.0581,4.0736,217600.0],["1992-08-05",4.0581,4.0736,3.9962,4.0116,203200.0],["1992-08-06",4.0426,4.0581,3.9342,3.9342,272000.0],["1992-08-07",3.9497,3.9652,3.8722,3.8877,468800.0],["1992-08-10",3.8722,3.9652,3.8722,3.9652,396600.0],["1992-08-11",3.9652,3.9807,3.9342,3.9652,261600.0],["1992-08-12",3.9652,3.9652,3.9497,3.9652,274800.0],["1992-08-13",3.9652,3.9961,3.9187,3.9342,276800.0],["1992-08-14",3.9342,4.0736,3.9187,4.0426,413600.0],["1992-08-17",4.0426,4.1201,4.0426,4.0736,275400.0],["1992-08-18",4.0581,4.1975,4.0581,4.1665,584600.0],["1992-08-19",4.182,4.244,4.182,4.213,673200.0],["1992-08-20",4.213,4.3059,4.182,4.2904,614800.0],["1992-08-21",4.2992,4.3459,4.2369,4.268,776400.0],["1992-08-24",4.268,4.268,4.1434,4.1434,282800.0],["1992-08-25",4.1434,4.1746,4.0811,4.1434,302000.0],["1992-08-26",4.159,4.1746,4.0811,4.0811,435600.0],["1992-08-27",4.1122,4.159,4.0967,4.1122,324600.0],["1992-08-28",4.1434,4.2524,4.1122,4.2369,189000.0],["1992-08-31",4.2369,4.2369,4.1434,4.2057,361400.0],["1992-09-01",4.2057,4.3459,4.2057,4.3303,706400.0],["1992-09-02",4.3303,4.3303,4.2836,4.3147,234800.0],["1992-09-03",4.3459,4.4705,4.3303,4.3926,709800.0],["1992-09-04",4.377,4.4082,4.3459,4.3459,164200.0],["1992-09-08",4.3303,4.3459,4.2836,4.3147,376800.0],["1992-09-09",4.3459,4.377,4.2992,4.2992,356600.0],["1992-09-10",4.3147,4.4394,4.2836,4.4394,292800.0],["1992-09-11",4.4238,4.4394,4.3926,4.4238,322200.0],["1992-09-14",4.4549,4.5017,4.4238,4.4861,320800.0],["1992-09-15",4.4705,4.4705,4.3615,4.3615,391200.0],["1992-09-16",4.3303,4.377,4.2836,4.3459,447800.0],["1992-09-17",4.3459,4.3926,4.3459,4.377,213600.0],["1992-09-18",4.377,4.4861,4.3615,4.4705,460600.0],["1992-09-21",4.4861,4.4861,4.4394,4.4549,343400.0],["1992-09-22",4.4861,4.4861,4.3615,4.3615,390800.0],["1992-09-23",4.377,4.4549,4.377,4.4394,247800.0],["1992-09-24",4.4549,4.4549,4.4238,4.4238,207200.0],["1992-09-25",4.4238,4.4394,4.4082,4.4238,357400.0],["1992-09-28",4.4238,4.4394,4.3926,4.4238,210800.0],["1992-09-29",4.4238,4.4705,4.4082,4.4238,151200.0],["1992-09-30",4.4238,4.4861,4.4238,4.4861,281400.0],["1992-10-01",4.4549,4.4549,4.3303,4.3615,505400.0],["1992-10-02",4.3615,4.3926,4.2836,4.2836,307600.0],["1992-10-05",4.268,4.2836,4.0811,4.2836,545600.0],["1992-10-06",4.268,4.3147,4.2524,4.2992,334600.0],["1992-10-07",4.2992,4.3926,4.2992,4.3147,307800.0],["1992-10-08",4.3303,4.3303,4.1122,4.1901,777200.0],["1992-10-09",4.1746,4.1746,4.1278,4.1278,329800.0],["1992-10-12",4.1278,4.159,4.0967,4.159,177200.0],["1992-10-13",4.159,4.1901,4.1434,4.1901,356600.0],["1992-10-14",4.1746,4.268,4.159,4.2524,266400.0],["1992-10-15",4.2213,4.3926,4.2213,4.3615,272400.0],["1992-10-16",4.3615,4.4238,4.3459,4.4238,346800.0],["1992-10-19",4.4082,4.564,4.3926,4.5484,415000.0],["1992-10-20",4.5795,4.6419,4.564,4.6263,394600.0],["1992-10-21",4.6107,4.6107,4.4238,4.4861,306200.0],["1992-10-22",4.5484,4.5484,4.4394,4.5017,252600.0],["1992-10-23",4.5017,4.5172,4.4549,4.5172,426600.0],["1992-10-26",4.5172,4.6263,4.5172,4.564,814600.0],["1992-10-27",4.5795,4.6107,4.5795,4.5795,370800.0],["1992-10-28",4.5795,4.673,4.5484,4.6574,714400.0],["1992-10-29",4.6574,4.7353,4.6574,4.7197,579800.0],["1992-10-30",4.7197,4.7197,4.6419,4.6886,250800.0],["1992-11-02",4.673,4.7353,4.673,4.7197,419200.0],["1992-11-03",4.6886,4.7353,4.6574,4.7197,361200.0],["1992-11-04",4.7353,4.782,4.7042,4.7509,289000.0],["1992-11-05",4.782,4.8132,4.7197,4.7353,595600.0],["1992-11-06",4.7042,4.7197,4.6574,4.6886,414000.0],["1992-11-09",4.6886,4.7197,4.6574,4.6574,439600.0],["1992-11-10",4.673,4.673,4.5795,4.6574,526200.0],["1992-11-11",4.673,4.7353,4.6574,4.7353,445800.0],["1992-11-12",4.7509,4.782,4.7197,4.7665,388000.0],["1992-11-13",4.7353,4.7665,4.7042,4.7197,298200.0],["1992-11-16",4.7353,4.7976,4.7197,4.7665,197400.0],["1992-11-17",4.7665,4.782,4.6419,4.6419,358800.0],["1992-11-18",4.673,4.7353,4.673,4.7042,243800.0],["1992-11-19",4.7042,4.8755,4.6886,4.8755,460000.0],["1992-11-20",4.8843,4.8843,4.806,4.8217,608400.0],["1992-11-23",4.8216,4.8686,4.806,4.8373,280600.0],["1992-11-24",4.8373,4.9938,4.8373,4.9469,712400.0],["1992-11-25",4.9312,4.9938,4.9312,4.9469,253800.0],["1992-11-27",4.9782,4.9782,4.9156,4.9156,173000.0],["1992-11-30",4.9469,4.9469,4.853,4.8843,342600.0],["1992-12-01",4.8843,4.8999,4.8373,4.8686,417200.0],["1992-12-02",4.8686,4.8843,4.8373,4.8843,238800.0],["1992-12-03",4.8843,4.9782,4.8686,4.9625,496600.0],["1992-12-04",5.0095,5.0095,4.9469,4.9469,531200.0],["1992-12-07",4.9469,4.9782,4.8843,4.9782,323800.0],["1992-12-08",4.9625,4.9782,4.8999,4.9469,622000.0],["1992-12-09",4.9469,4.9469,4.8686,4.8999,537600.0],["1992-12-10",4.8686,4.9312,4.853,4.9156,549200.0],["1992-12-11",4.8843,4.8999,4.8373,4.8843,405600.0],["1992-12-14",4.8686,4.8999,4.8217,4.8217,333000.0],["1992-12-15",4.8217,4.8686,4.7747,4.8217,487600.0],["1992-12-16",4.8216,4.853,4.806,4.806,246200.0],["1992-12-17",4.8373,4.9312,4.8216,4.9156,520200.0],["1992-12-18",4.9939,5.0878,4.9625,5.0565,1362200.0],["1992-12-21",5.0252,5.0878,4.9939,5.0252,448000.0],["1992-12-22",5.0408,5.0721,4.9312,4.9939,628400.0],["1992-12-23",5.0095,5.0878,4.9939,5.0721,507600.0],["1992-12-24",5.0878,5.1034,5.0565,5.0721,206600.0],["1992-12-28",5.0721,5.0878,5.0565,5.0721,169000.0],["1992-12-29",5.0721,5.1347,4.9782,4.9782,420600.0],["1992-12-30",5.0095,5.0878,4.9939,5.0721,491400.0],["1992-12-31",5.0721,5.0878,4.9939,4.9939,251600.0],["1993-01-04",5.0252,5.0408,4.9939,5.0095,315800.0],["1993-01-05",4.9782,4.9782,4.9156,4.9625,390800.0],["1993-01-06",4.9469,4.9469,4.853,4.8843,420400.0],["1993-01-07",4.9156,4.9312,4.8843,4.8999,449400.0],["1993-01-08",4.8843,4.9312,4.853,4.9312,394400.0],["1993-01-11",4.9469,5.0252,4.9469,5.0095,682400.0],["1993-01-12",5.0565,5.0878,5.0408,5.0565,467000.0],["1993-01-13",5.0565,5.0565,5.0095,5.0408,492400.0],["1993-01-14",5.0721,5.1034,5.0408,5.0721,575600.0],["1993-01-15",5.1191,5.2443,5.0878,5.1817,751200.0],["1993-01-18",5.1817,5.2287,5.1504,5.1661,270400.0],["1993-01-19",5.1661,5.1817,5.0878,5.0878,412200.0],["1993-01-20",5.1034,5.1504,5.1034,5.1191,250200.0],["1993-01-21",5.1504,5.1504,5.0721,5.0878,461200.0],["1993-01-22",5.1191,5.1347,5.1034,5.1191,433600.0],["1993-01-25",5.1347,5.213,5.1347,5.1974,924800.0],["1993-01-26",5.213,5.213,5.1504,5.1661,559600.0],["1993-01-27",5.1817,5.1817,5.0721,5.1034,357200.0],["1993-01-28",5.1191,5.1347,5.0721,5.1034,361400.0],["1993-01-29",5.1034,5.1191,5.0878,5.0878,381600.0],["1993-02-01",5.0721,5.1817,5.0721,5.1817,278800.0],["1993-02-02",5.1504,5.1817,5.1347,5.1817,383600.0],["1993-02-03",5.213,5.2443,5.1817,5.213,377400.0],["1993-02-04",5.2443,5.26,5.0565,5.0565,842600.0],["1993-02-05",5.0878,5.2443,5.0565,5.0721,1781000.0],["1993-02-08",5.0721,5.1974,5.0565,5.1817,779400.0],["1993-02-09",5.1817,5.2443,5.1504,5.1504,658600.0],["1993-02-10",5.1504,5.2287,5.1504,5.213,727000.0],["1993-02-11",5.26,5.3539,5.26,5.3383,419600.0],["1993-02-12",5.3383,5.3383,5.213,5.213,282400.0],["1993-02-16",5.213,5.213,5.0408,5.0565,549200.0],["1993-02-17",5.0408,5.0721,4.9782,4.9782,715800.0],["1993-02-18",5.0095,5.1034,5.0095,5.0878,792800.0],["1993-02-19",5.1319,5.1476,5.0531,5.1004,290400.0],["1993-02-22",5.1319,5.242,5.1161,5.1633,509600.0],["1993-02-23",5.1948,5.1948,5.1004,5.1161,510200.0],["1993-02-24",5.1161,5.1319,5.0846,5.1161,345000.0],["1993-02-25",5.1004,5.1161,5.0846,5.0846,457200.0],["1993-02-26",5.1004,5.1791,5.0531,5.1791,279200.0],["1993-03-01",5.1948,5.2893,5.1791,5.2421,467800.0],["1993-03-02",5.2735,5.2893,5.242,5.2735,576200.0],["1993-03-03",5.2893,5.3365,5.2735,5.3365,720400.0],["1993-03-04",5.3522,5.3522,5.2735,5.2735,300000.0],["1993-03-05",5.2735,5.431,5.2578,5.305,364600.0],["1993-03-08",5.3208,5.3522,5.3208,5.3522,601800.0],["1993-03-09",5.3522,5.3522,5.3208,5.3365,673400.0],["1993-03-10",5.3365,5.3365,5.2578,5.2578,472800.0],["1993-03-11",5.2893,5.2893,5.1476,5.1791,489200.0],["1993-03-12",5.1476,5.1948,5.0531,5.1791,322000.0],["1993-03-15",5.2421,5.2735,5.2106,5.2578,226600.0],["1993-03-16",5.305,5.3995,5.2893,5.368,466400.0],["1993-03-17",5.3837,5.3837,5.2735,5.2893,317800.0],["1993-03-18",5.3522,5.3837,5.2893,5.3522,454000.0],["1993-03-19",5.3995,5.3995,5.2578,5.2735,527600.0],["1993-03-22",5.2263,5.2421,5.1476,5.1476,171800.0],["1993-03-23",5.1633,5.1948,5.1476,5.1948,335000.0],["1993-03-24",5.2421,5.2735,5.1948,5.2263,423800.0],["1993-03-25",5.2578,5.3522,5.2578,5.2893,663400.0],["1993-03-26",5.3208,5.431,5.2893,5.3208,583600.0],["1993-03-29",5.3522,5.4624,5.3522,5.368,230400.0],["1993-03-30",5.3995,5.3995,5.368,5.3995,270400.0],["1993-03-31",5.3995,5.4152,5.305,5.305,522600.0],["1993-04-01",5.3208,5.368,5.305,5.368,374000.0],["1993-04-02",5.3522,5.3837,5.3208,5.3208,458800.0],["1993-04-05",5.3208,5.368,5.2893,5.3365,411800.0],["1993-04-06",5.3522,5.4624,5.3522,5.4152,303400.0],["1993-04-07",5.431,5.431,5.3522,5.3522,451400.0],["1993-04-08",5.368,5.368,5.3365,5.3522,244600.0],["1993-04-12",5.368,5.5097,5.3522,5.5097,293600.0],["1993-04-13",5.431,5.5254,5.3995,5.5097,301200.0],["1993-04-14",5.5097,5.6041,5.4782,5.4939,401000.0],["1993-04-15",5.4782,5.5097,5.4152,5.5097,307800.0],["1993-04-16",5.5254,5.5411,5.4152,5.4782,514200.0],["1993-04-19",5.4939,5.4939,5.3365,5.368,353200.0],["1993-04-20",5.305,5.305,5.0689,5.1004,838200.0],["1993-04-21",5.1319,5.2263,5.1004,5.1633,610800.0],["1993-04-22",5.1004,5.2106,5.0531,5.1633,601600.0],["1993-04-23",5.0846,5.2735,5.0846,5.1791,462600.0],["1993-04-26",5.1791,5.2263,5.0531,5.0689,471800.0],["1993-04-27",5.0531,5.1004,4.9902,5.1004,322200.0],["1993-04-28",5.0846,5.1319,5.0689,5.1161,247400.0],["1993-04-29",5.1476,5.1476,5.0217,5.0374,348400.0],["1993-04-30",5.0689,5.1004,5.0374,5.1004,376800.0],["1993-05-03",5.1004,5.2578,5.0689,5.2421,366200.0],["1993-05-04",5.2106,5.2893,5.2106,5.2735,312000.0],["1993-05-05",5.2735,5.3365,5.2263,5.2263,307200.0],["1993-05-06",5.2578,5.2578,5.1633,5.2263,240200.0],["1993-05-07",5.2263,5.2578,5.1791,5.2421,318000.0],["1993-05-10",5.2421,5.3208,5.2263,5.2421,241000.0],["1993-05-11",5.2421,5.2578,5.2106,5.2421,145600.0],["1993-05-12",5.2263,5.305,5.2263,5.2735,339200.0],["1993-05-13",5.2735,5.2735,5.1791,5.2263,284400.0],["1993-05-14",5.1948,5.2893,5.1948,5.2578,184600.0],["1993-05-17",5.2578,5.305,5.2421,5.2578,215600.0],["1993-05-18",5.2893,5.305,5.1948,5.305,742400.0],["1993-05-19",5.2893,5.305,5.2106,5.2893,511600.0],["1993-05-20",5.3208,5.3365,5.2893,5.3365,469200.0],["1993-05-21",5.3365,5.4309,5.3208,5.4309,291400.0],["1993-05-24",5.3803,5.4278,5.3645,5.4278,294400.0],["1993-05-25",5.4278,5.4436,5.3803,5.4278,247000.0],["1993-05-26",5.4436,5.4753,5.3961,5.4278,255200.0],["1993-05-27",5.4911,5.4911,5.3645,5.3803,286800.0],["1993-05-28",5.3645,5.412,5.3645,5.3803,518800.0],["1993-06-01",5.3961,5.4911,5.3803,5.4278,292800.0],["1993-06-02",5.4436,5.4911,5.4436,5.4753,463200.0],["1993-06-03",5.3803,5.4278,5.3645,5.3961,199200.0],["1993-06-04",5.3961,5.3961,5.3487,5.3803,187600.0],["1993-06-07",5.3803,5.4911,5.3803,5.4753,409400.0],["1993-06-08",5.3803,5.3961,5.3012,5.3012,268400.0],["1993-06-09",5.317,5.412,5.3012,5.3487,309200.0],["1993-06-10",5.3328,5.3328,5.2854,5.3012,229800.0],["1993-06-11",5.3012,5.3328,5.2854,5.317,231600.0],["1993-06-14",5.3487,5.3961,5.3328,5.3645,200000.0],["1993-06-15",5.3487,5.3961,5.3487,5.3487,140400.0],["1993-06-16",5.3645,5.3803,5.2221,5.2695,261000.0],["1993-06-17",5.2854,5.3012,5.2062,5.2695,302800.0],["1993-06-18",5.2537,5.2695,5.1746,5.1746,565200.0],["1993-06-21",5.2062,5.2854,5.1904,5.2695,248400.0],["1993-06-22",5.2695,5.2695,5.1271,5.1271,543200.0],["1993-06-23",5.1429,5.1429,5.0322,5.0322,358800.0],["1993-06-24",5.048,5.1746,5.0322,5.1588,506600.0],["1993-06-25",5.1746,5.2379,5.1588,5.2062,252200.0],["1993-06-28",5.2379,5.3012,5.1904,5.2854,353400.0],["1993-06-29",5.2854,5.2854,5.2379,5.2695,376800.0],["1993-06-30",5.2379,5.2695,5.2062,5.2537,217400.0],["1993-07-01",5.2379,5.2379,5.1271,5.1746,603600.0],["1993-07-02",5.1588,5.1588,5.0322,5.0638,379200.0],["1993-07-06",5.0955,5.0955,5.048,5.0638,638400.0],["1993-07-07",5.0638,5.0638,4.8898,5.0005,1155200.0],["1993-07-08",5.0638,5.2062,5.0005,5.1746,851600.0],["1993-07-09",5.1746,5.1746,5.1271,5.1271,312600.0],["1993-07-12",5.1271,5.2221,5.1271,5.2062,775800.0],["1993-07-13",5.1904,5.317,5.1904,5.317,564600.0],["1993-07-14",5.2854,5.3487,5.2379,5.2379,584600.0],["1993-07-15",5.2379,5.2537,5.2062,5.2062,274400.0],["1993-07-16",5.2221,5.2221,5.0955,5.1271,309000.0],["1993-07-19",5.1746,5.2062,5.1429,5.1429,224400.0],["1993-07-20",5.1588,5.1588,5.0638,5.1113,435400.0],["1993-07-21",5.1113,5.1429,5.0955,5.1271,363000.0],["1993-07-22",5.1429,5.2537,5.1271,5.2062,377000.0],["1993-07-23",5.2379,5.3328,5.2379,5.2695,447800.0],["1993-07-26",5.2537,5.2854,5.2537,5.2695,446200.0],["1993-07-27",5.2695,5.2854,5.2379,5.2537,359400.0],["1993-07-28",5.2695,5.2695,5.2221,5.2221,241000.0],["1993-07-29",5.2062,5.2695,5.2062,5.2695,413400.0],["1993-07-30",5.2854,5.3487,5.2537,5.2695,260800.0],["1993-08-02",5.2537,5.3328,5.2379,5.317,251600.0],["1993-08-03",5.317,5.4278,5.3012,5.3645,608000.0],["1993-08-04",5.3328,5.3328,5.2854,5.3012,162200.0],["1993-08-05",5.5069,5.5069,5.412,5.4436,535000.0],["1993-08-06",5.4594,5.4753,5.3961,5.3961,270200.0],["1993-08-09",5.4436,5.5227,5.4278,5.5069,442800.0],["1993-08-10",5.5227,5.5386,5.4911,5.5227,384800.0],["1993-08-11",5.5069,5.5386,5.5069,5.5227,226400.0],["1993-08-12",5.5544,5.5702,5.5069,5.5386,251800.0],["1993-08-13",5.5386,5.5386,5.4594,5.4753,162400.0],["1993-08-16",5.4753,5.5386,5.412,5.4436,297600.0],["1993-08-17",5.4436,5.4436,5.3328,5.3328,232800.0],["1993-08-18",5.3645,5.3803,5.3328,5.3645,282400.0],["1993-08-19",5.3803,5.4278,5.3803,5.412,187200.0],["1993-08-20",5.4594,5.4594,5.3645,5.3645,311000.0],["1993-08-23",5.3772,5.3931,5.2659,5.2977,493400.0],["1993-08-24",5.3295,5.3613,5.2659,5.3295,349200.0],["1993-08-25",5.3613,5.4568,5.3613,5.4409,588200.0],["1993-08-26",5.4249,5.4249,5.2977,5.3136,894000.0],["1993-08-27",5.2818,5.3454,5.0272,5.1068,2871400.0],["1993-08-30",5.1068,5.1227,5.0749,5.1227,927400.0],["1993-08-31",5.1545,5.1704,5.1068,5.1704,865600.0],["1993-09-01",5.1545,5.1704,5.1068,5.1545,703800.0],["1993-09-02",5.1545,5.2022,5.1068,5.1227,533400.0],["1993-09-03",5.1386,5.1704,5.1068,5.1386,530600.0],["1993-09-07",5.1863,5.1863,5.0909,5.1227,238200.0],["1993-09-08",5.1068,5.1068,5.0272,5.059,383000.0],["1993-09-09",5.0431,5.0749,4.9318,4.9636,494000.0],["1993-09-10",4.9477,4.9477,4.8204,4.8681,1311400.0],["1993-09-13",4.9318,4.9954,4.9318,4.9636,664600.0],["1993-09-14",4.9318,4.9318,4.7886,4.8522,866800.0],["1993-09-15",4.884,4.8999,4.8363,4.8522,593800.0],["1993-09-16",4.8522,4.8522,4.7727,4.8363,816400.0],["1993-09-17",4.7409,4.8681,4.7409,4.8522,1121400.0],["1993-09-20",4.8522,4.9477,4.8363,4.9,559800.0],["1993-09-21",4.9,4.9954,4.884,4.9477,620000.0],["1993-09-22",4.9477,4.9795,4.9,4.9159,884200.0],["1993-09-23",4.9318,4.9318,4.7886,4.8363,426400.0],["1993-09-24",4.8363,4.9636,4.8363,4.9636,972400.0],["1993-09-27",4.9636,5.0749,4.9636,4.9795,639400.0],["1993-09-28",4.9795,4.9795,4.8999,4.9636,486800.0],["1993-09-29",4.9477,4.9636,4.8363,4.8522,393600.0],["1993-09-30",4.8204,4.884,4.8204,4.8681,370800.0],["1993-10-01",4.8681,4.8681,4.8045,4.8522,510800.0],["1993-10-04",4.8522,4.8522,4.7886,4.8363,579800.0],["1993-10-05",4.8204,4.8204,4.6136,4.7409,918000.0],["1993-10-06",4.8045,4.884,4.7886,4.884,1691400.0],["1993-10-07",4.8522,4.8681,4.7886,4.8363,678400.0],["1993-10-08",4.8363,4.884,4.8204,4.884,479600.0],["1993-10-11",4.884,4.9318,4.8681,4.9,251600.0],["1993-10-12",4.8681,4.9477,4.8681,4.9477,616200.0],["1993-10-13",4.9159,4.9477,4.884,4.884,366800.0],["1993-10-14",4.884,4.9318,4.884,4.9159,609600.0],["1993-10-15",4.9477,5.059,4.9318,5.0431,674600.0],["1993-10-18",5.0272,5.0431,4.8999,4.9795,499800.0],["1993-10-19",4.9477,4.9954,4.9477,4.9636,407800.0],["1993-10-20",4.9795,4.9954,4.9477,4.9795,514800.0],["1993-10-21",4.9477,4.9636,4.884,4.9318,591200.0],["1993-10-22",4.9477,5.0909,4.9318,5.0272,908800.0],["1993-10-25",5.0272,5.1068,5.0113,5.1068,415600.0],["1993-10-26",5.0909,5.1386,5.0272,5.1227,494000.0],["1993-10-27",5.1068,5.1227,5.0749,5.0909,549600.0],["1993-10-28",5.0909,5.1545,5.0749,5.1227,502800.0],["1993-10-29",5.1545,5.2022,4.9954,4.9954,976200.0],["1993-11-01",4.9954,5.1227,4.9954,5.1227,487600.0],["1993-11-02",5.0909,5.1227,5.059,5.0749,775800.0],["1993-11-03",5.059,5.0909,5.0431,5.0749,685400.0],["1993-11-04",5.1068,5.1068,5.0272,5.0272,927800.0],["1993-11-05",5.0113,5.0431,5.0113,5.0272,516200.0],["1993-11-08",4.9954,5.1068,4.9954,5.0749,485400.0],["1993-11-09",5.1068,5.1386,5.0909,5.1068,540400.0],["1993-11-10",5.1227,5.2818,5.1227,5.2659,416600.0],["1993-11-11",5.2499,5.3136,5.2499,5.2499,442400.0],["1993-11-12",5.2659,5.3295,5.2499,5.2659,463200.0],["1993-11-15",5.2977,5.2977,5.1704,5.1704,303600.0],["1993-11-16",5.1863,5.1863,5.1545,5.1863,820200.0],["1993-11-17",5.1863,5.2181,5.1704,5.2181,473600.0],["1993-11-18",5.2181,5.3295,5.2181,5.2499,434000.0],["1993-11-19",5.2947,5.3587,5.2787,5.3587,646000.0],["1993-11-22",5.3427,5.4547,5.3427,5.4387,659400.0],["1993-11-23",5.4387,5.4547,5.3587,5.4387,454400.0],["1993-11-24",5.4387,5.4387,5.3907,5.4227,447400.0],["1993-11-26",5.4227,5.4227,5.4067,5.4067,188800.0],["1993-11-29",5.4387,5.4867,5.4387,5.4387,382400.0],["1993-11-30",5.4227,5.4547,5.3747,5.3747,257800.0],["1993-12-01",5.3907,5.4227,5.3747,5.3907,279400.0],["1993-12-02",5.3747,5.4227,5.3587,5.3587,305400.0],["1993-12-03",5.3907,5.4707,5.3587,5.4707,542800.0],["1993-12-06",5.4867,5.5987,5.4867,5.5987,443400.0],["1993-12-07",5.5987,5.5987,5.5027,5.5507,407800.0],["1993-12-08",5.5507,5.5667,5.4547,5.4707,577400.0],["1993-12-09",5.5027,5.5027,5.4227,5.4707,479200.0],["1993-12-10",5.4867,5.4867,5.4547,5.4547,277200.0],["1993-12-13",5.4707,5.4867,5.4387,5.4707,501400.0],["1993-12-14",5.4867,5.4867,5.4227,5.4707,368600.0],["1993-12-15",5.4867,5.5027,5.4547,5.4707,545000.0],["1993-12-16",5.4867,5.4867,5.4227,5.4387,296400.0],["1993-12-17",5.4547,5.4867,5.4387,5.4707,640800.0],["1993-12-20",5.4867,5.4867,5.4227,5.4707,369000.0],["1993-12-21",5.4707,5.4707,5.3747,5.4067,289400.0],["1993-12-22",5.4227,5.4707,5.3587,5.3587,462400.0],["1993-12-23",5.4387,5.4547,5.2467,5.2627,539000.0],["1993-12-27",5.2947,5.3267,5.2627,5.3267,478400.0],["1993-12-28",5.3267,5.3427,5.2787,5.3267,1222400.0],["1993-12-29",5.3267,5.3907,5.3107,5.3587,593800.0],["1993-12-30",5.3267,5.3747,5.3107,5.3267,324400.0],["1993-12-31",5.2947,5.3907,5.2947,5.2947,329800.0],["1994-01-03",5.2787,5.3587,5.2787,5.3107,651800.0],["1994-01-04",5.3107,5.3107,5.2148,5.2627,520200.0],["1994-01-05",5.2307,5.3427,5.2148,5.3107,604200.0],["1994-01-06",5.2947,5.3427,5.2307,5.2307,484800.0],["1994-01-07",5.2627,5.3107,5.2148,5.3107,243000.0],["1994-01-10",5.2947,5.3747,5.2467,5.3587,366800.0],["1994-01-11",5.3427,5.3747,5.2947,5.3587,589800.0],["1994-01-12",5.3747,5.3747,5.2467,5.2947,824000.0],["1994-01-13",5.2947,5.3107,5.2627,5.2627,379800.0],["1994-01-14",5.2787,5.3587,5.2467,5.3267,593000.0],["1994-01-17",5.3267,5.3907,5.3267,5.3747,494600.0],["1994-01-18",5.3747,5.3907,5.3267,5.3267,765000.0],["1994-01-19",5.3107,5.4387,5.2787,5.4387,371600.0],["1994-01-20",5.4387,5.5027,5.3587,5.4707,402200.0],["1994-01-21",5.4867,5.5347,5.3107,5.4067,394200.0],["1994-01-24",5.3747,5.4707,5.3587,5.3747,381200.0],["1994-01-25",5.3907,5.3907,5.2787,5.3267,550000.0],["1994-01-26",5.3267,5.3267,5.2787,5.3267,366400.0],["1994-01-27",5.3267,5.4707,5.2148,5.4707,551400.0],["1994-01-28",5.5027,5.6147,5.5027,5.6147,560800.0],["1994-01-31",5.7106,5.7906,5.7106,5.7426,838600.0],["1994-02-01",5.7586,5.7586,5.6626,5.6786,509600.0],["1994-02-02",5.7106,5.7266,5.6147,5.6307,575600.0],["1994-02-03",5.7266,5.7906,5.6946,5.7906,1640600.0],["1994-02-04",5.7586,5.7906,5.6147,5.6147,648600.0],["1994-02-07",5.5827,5.6786,5.5667,5.6147,449200.0],["1994-02-08",5.6307,5.7266,5.5827,5.6307,423800.0],["1994-02-09",5.6466,5.7586,5.6307,5.7426,357800.0],["1994-02-10",5.7426,5.7586,5.6946,5.6946,342000.0],["1994-02-11",5.6946,5.8066,5.6946,5.7746,304000.0],["1994-02-14",5.7746,5.8706,5.7426,5.8386,493000.0],["1994-02-15",5.8386,5.8386,5.7746,5.8226,563400.0],["1994-02-16",5.8066,5.8226,5.6466,5.7426,368800.0],["1994-02-17",5.7746,5.7906,5.6946,5.7426,210400.0],["1994-02-18",5.76,5.7922,5.6635,5.6635,411000.0],["1994-02-22",5.6313,5.7278,5.6152,5.6635,385400.0],["1994-02-23",5.7117,5.7761,5.6956,5.76,405600.0],["1994-02-24",5.7439,5.76,5.6635,5.6635,451600.0],["1994-02-25",5.6635,5.7439,5.6152,5.7278,297800.0],["1994-02-28",5.76,5.7922,5.6474,5.6474,281400.0],["1994-03-01",5.6474,5.6796,5.5187,5.5508,365400.0],["1994-03-02",5.5508,5.5991,5.4704,5.5508,246400.0],["1994-03-03",5.5669,5.5669,5.4382,5.4865,316000.0],["1994-03-04",5.4865,5.6635,5.4704,5.6313,449200.0],["1994-03-07",5.6474,5.7117,5.6313,5.6313,214600.0],["1994-03-08",5.6635,5.7761,5.6635,5.7761,400400.0],["1994-03-09",5.7761,5.9692,5.7761,5.8887,611200.0],["1994-03-10",5.8887,5.8887,5.7117,5.7278,684200.0],["1994-03-11",5.7439,5.7439,5.6313,5.7278,290200.0],["1994-03-14",5.76,5.8244,5.7117,5.8083,409200.0],["1994-03-15",5.7922,5.7922,5.6796,5.7117,351000.0],["1994-03-16",5.7278,5.7761,5.6635,5.76,261600.0],["1994-03-17",5.7439,5.8244,5.6635,5.8083,782800.0],["1994-03-18",5.7922,5.8244,5.7278,5.8244,849800.0],["1994-03-21",5.7922,5.7922,5.6796,5.6956,219200.0],["1994-03-22",5.7117,5.7761,5.6474,5.6796,327000.0],["1994-03-23",5.6956,5.7922,5.6796,5.7439,323400.0],["1994-03-24",5.7278,5.76,5.6956,5.7439,322600.0],["1994-03-25",5.76,5.76,5.583,5.583,318800.0],["1994-03-28",5.583,5.583,5.5026,5.5508,415800.0],["1994-03-29",5.5187,5.5508,5.3739,5.3739,614400.0],["1994-03-30",5.2934,5.3256,5.1808,5.2451,719000.0],["1994-03-31",5.1647,5.2451,5.1325,5.2291,672000.0],["1994-04-04",5.1003,5.406,5.1003,5.2934,689200.0],["1994-04-05",5.3417,5.4543,5.3417,5.406,527200.0],["1994-04-06",5.39,5.4221,5.2291,5.2934,461000.0],["1994-04-07",5.3095,5.3899,5.2291,5.3899,423000.0],["1994-04-08",5.3739,5.3899,5.1647,5.1969,549600.0],["1994-04-11",5.213,5.2773,5.213,5.2291,296000.0],["1994-04-12",5.2291,5.2934,5.2291,5.2291,315200.0],["1994-04-13",5.2291,5.2612,5.1325,5.1486,246400.0],["1994-04-14",5.1164,5.1808,5.0682,5.1486,312400.0],["1994-04-15",5.1164,5.3095,5.1164,5.2612,429000.0],["1994-04-18",5.2773,5.2773,5.1325,5.1808,344400.0],["1994-04-19",5.1969,5.2291,5.1647,5.213,344000.0],["1994-04-20",5.2451,5.3256,5.2291,5.3256,417800.0],["1994-04-21",5.3256,5.3899,5.2773,5.3739,304000.0],["1994-04-22",5.3899,5.406,5.2451,5.2612,342600.0],["1994-04-25",5.2612,5.3417,5.2451,5.2934,507000.0],["1994-04-26",5.3095,5.3578,5.2934,5.3417,363200.0],["1994-04-28",5.2451,5.2451,5.1325,5.1486,1140200.0],["1994-04-29",4.8912,4.9716,4.8107,4.9555,1801600.0],["1994-05-02",4.9234,4.9234,4.7625,4.8107,1496800.0],["1994-05-03",4.8268,4.9394,4.8107,4.9394,1553600.0],["1994-05-04",4.9234,4.9394,4.859,4.9394,601600.0],["1994-05-05",4.9234,4.9394,4.9073,4.9234,489000.0],["1994-05-06",4.9394,4.9555,4.7786,4.7946,429200.0],["1994-05-09",4.8268,4.8751,4.8107,4.8268,359200.0],["1994-05-10",4.859,4.9394,4.8107,4.8912,502400.0],["1994-05-11",4.8912,4.9234,4.8268,4.8912,610400.0],["1994-05-12",4.9234,4.9394,4.859,4.8751,306000.0],["1994-05-13",4.859,4.9394,4.8429,4.8912,290800.0],["1994-05-16",4.859,4.8912,4.859,4.8751,391600.0],["1994-05-17",4.8429,4.859,4.7946,4.8268,538800.0],["1994-05-18",4.9716,5.1808,4.9555,5.1808,529000.0],["1994-05-19",5.1808,5.1969,5.0199,5.0521,627800.0],["1994-05-20",5.0682,5.0682,4.9877,4.9877,446800.0],["1994-05-23",4.989,5.0052,4.8918,4.9242,489800.0],["1994-05-24",4.9566,5.0214,4.9566,4.9566,697600.0],["1994-05-25",4.9566,5.0214,4.9242,5.0052,610000.0],["1994-05-26",5.0052,5.1834,5.0052,5.07,453200.0],["1994-05-27",5.0214,5.1024,5.0214,5.1024,176000.0],["1994-05-31",5.1186,5.1186,5.0538,5.07,192600.0],["1994-06-01",5.0376,5.151,4.989,5.1348,332600.0],["1994-06-02",5.151,5.151,5.07,5.1186,467600.0],["1994-06-03",5.1348,5.2158,5.0862,5.1834,291200.0],["1994-06-06",5.1834,5.2158,5.151,5.1672,361600.0],["1994-06-07",5.1672,5.1834,5.0052,5.1348,386200.0],["1994-06-08",5.1186,5.1186,5.0538,5.0538,390400.0],["1994-06-09",5.0538,5.0862,5.0538,5.0538,359400.0],["1994-06-10",5.0538,5.1348,5.0538,5.1186,253000.0],["1994-06-13",5.1186,5.1672,5.1186,5.1348,369600.0],["1994-06-14",5.151,5.1834,5.0862,5.1186,425400.0],["1994-06-15",5.1186,5.1834,5.1186,5.1672,396000.0],["1994-06-16",5.1834,5.1996,5.1672,5.1672,259200.0],["1994-06-17",5.1996,5.232,5.151,5.151,679000.0],["1994-06-20",5.151,5.151,5.07,5.1024,516000.0],["1994-06-21",5.1186,5.1348,5.07,5.07,980400.0],["1994-06-22",5.07,5.1348,5.07,5.1186,678600.0],["1994-06-23",5.1186,5.1672,5.0862,5.151,367000.0],["1994-06-24",5.1186,5.1186,5.0052,5.0214,474600.0],["1994-06-27",4.9404,5.0214,4.9242,5.0052,250200.0],["1994-06-28",5.0214,5.0376,4.989,5.0052,375000.0],["1994-06-29",4.989,5.0862,4.989,5.0538,231800.0],["1994-06-30",5.0214,5.0214,4.9404,4.9404,294000.0],["1994-07-01",4.9404,4.9566,4.8756,4.908,398200.0],["1994-07-05",4.908,4.908,4.8594,4.8756,220600.0],["1994-07-06",4.8594,4.8756,4.7298,4.827,595000.0],["1994-07-07",4.8756,4.9404,4.8594,4.9404,393800.0],["1994-07-08",4.9242,4.9242,4.8432,4.8432,281400.0],["1994-07-11",4.8432,4.8432,4.7622,4.8108,284000.0],["1994-07-12",4.827,4.8432,4.746,4.7784,363600.0],["1994-07-13",4.8108,4.8918,4.7622,4.7622,572400.0],["1994-07-14",4.7946,4.7946,4.7136,4.7784,1203000.0],["1994-07-15",4.7946,4.8756,4.7622,4.8108,385800.0],["1994-07-18",4.8108,4.8756,4.8108,4.8756,235000.0],["1994-07-19",4.827,4.8594,4.7784,4.8108,384600.0],["1994-07-20",4.827,4.827,4.6327,4.7136,571200.0],["1994-07-21",4.746,4.746,4.6165,4.7136,543800.0],["1994-07-22",4.7784,4.7946,4.7136,4.7136,315400.0],["1994-07-25",4.7136,4.7946,4.7136,4.7622,255200.0],["1994-07-26",4.7298,4.7946,4.6974,4.746,238800.0],["1994-07-27",4.7298,4.8756,4.7136,4.7784,899200.0],["1994-07-28",4.7784,4.827,4.4869,4.5679,2260400.0],["1994-07-29",4.5355,4.5841,4.5355,4.5679,1089400.0],["1994-08-01",4.5679,4.6812,4.5193,4.665,1159800.0],["1994-08-02",4.665,4.746,4.665,4.7136,1256600.0],["1994-08-03",4.6974,4.7298,4.6974,4.7136,553000.0],["1994-08-04",4.6974,4.7622,4.6974,4.7622,916600.0],["1994-08-05",4.746,4.7622,4.7298,4.7622,1103000.0],["1994-08-08",4.7784,4.8108,4.7622,4.8108,642800.0],["1994-08-09",4.7946,4.8108,4.7622,4.7784,403400.0],["1994-08-10",4.7622,4.8108,4.7622,4.7784,652400.0],["1994-08-11",4.7622,4.7784,4.7136,4.7298,1533000.0],["1994-08-12",4.7298,4.7622,4.7136,4.7298,835800.0],["1994-08-15",4.746,4.7784,4.7136,4.7622,1378000.0],["1994-08-16",4.7946,4.8918,4.7622,4.8918,674600.0],["1994-08-17",4.8918,4.908,4.8108,4.8432,383600.0],["1994-08-18",4.8432,4.8432,4.7784,4.7784,497600.0],["1994-08-19",4.827,4.827,4.746,4.746,686000.0],["1994-08-22",4.6984,4.8615,4.6984,4.8289,940400.0],["1994-08-23",4.8289,4.8452,4.7963,4.8126,832800.0],["1994-08-24",4.8452,4.8615,4.7963,4.8452,777600.0],["1994-08-25",4.8289,4.8942,4.8289,4.8942,495400.0],["1994-08-26",4.9268,5.0084,4.8942,4.9268,552000.0],["1994-08-29",5.0084,5.1226,4.9594,4.9594,380600.0],["1994-08-30",4.9921,5.0573,4.9431,5.0573,718400.0],["1994-08-31",5.0247,5.041,4.9921,5.0247,284400.0],["1994-09-01",4.9921,4.9921,4.9431,4.9431,452800.0],["1994-09-02",4.9757,4.9921,4.8942,4.8942,326600.0],["1994-09-06",4.8942,4.8942,4.8452,4.8452,444200.0],["1994-09-07",4.8779,4.8942,4.8452,4.8615,365000.0],["1994-09-08",4.8615,4.9105,4.8615,4.8942,373800.0],["1994-09-09",4.8452,4.8452,4.8126,4.8126,452600.0],["1994-09-12",4.8289,4.8452,4.7147,4.7963,1125600.0],["1994-09-13",4.8126,4.8779,4.8126,4.8289,1932800.0],["1994-09-14",4.8289,4.8779,4.8126,4.8289,1889600.0],["1994-09-15",4.8289,4.8615,4.8126,4.8452,742600.0],["1994-09-16",4.8289,4.8289,4.7963,4.7963,1137000.0],["1994-09-19",4.8126,4.8126,4.7637,4.7637,691800.0],["1994-09-20",4.7637,4.78,4.6984,4.7147,824000.0],["1994-09-21",4.731,4.731,4.6495,4.6821,744800.0],["1994-09-22",4.6984,4.6984,4.5842,4.5842,971600.0],["1994-09-23",4.6005,4.6005,4.5026,4.5353,1662800.0],["1994-09-26",4.5679,4.6821,4.5679,4.6658,385800.0],["1994-09-27",4.6331,4.7147,4.6331,4.6821,518400.0],["1994-09-28",4.6495,4.7147,4.6331,4.6331,414400.0],["1994-09-29",4.6331,4.6658,4.6168,4.6495,423600.0],["1994-09-30",4.6658,4.6658,4.6005,4.6331,331600.0],["1994-10-03",4.6005,4.6658,4.5842,4.6495,369200.0],["1994-10-04",4.6495,4.6984,4.5679,4.6005,1187200.0],["1994-10-05",4.5679,4.6331,4.5516,4.6331,709600.0],["1994-10-06",4.6495,4.6495,4.5842,4.6005,424800.0],["1994-10-07",4.5842,4.6495,4.5679,4.6005,287000.0],["1994-10-10",4.6331,4.6984,4.6005,4.6984,211000.0],["1994-10-11",4.6821,4.7473,4.6821,4.6984,463200.0],["1994-10-12",4.7147,4.7147,4.6331,4.6331,364400.0],["1994-10-13",4.6658,4.6984,4.6331,4.6495,300400.0],["1994-10-14",4.6495,4.6658,4.6005,4.6168,625000.0],["1994-10-17",4.6331,4.6658,4.6168,4.6331,521400.0],["1994-10-18",4.6331,4.6658,4.6168,4.6495,197400.0],["1994-10-19",4.6331,4.7637,4.6168,4.731,615000.0],["1994-10-20",4.7147,4.7147,4.6495,4.6821,669400.0],["1994-10-21",4.6821,4.6821,4.5353,4.5353,668400.0],["1994-10-24",4.5353,4.5679,4.5026,4.5026,359200.0],["1994-10-25",4.47,4.5189,4.47,4.4863,372400.0],["1994-10-26",4.5026,4.5026,4.3884,4.3884,570000.0],["1994-10-27",4.4048,4.4048,3.8175,4.2742,6035800.0],["1994-10-28",4.47,4.5516,4.3069,4.3558,2453200.0],["1994-10-31",4.3721,4.47,4.3558,4.4048,1602200.0],["1994-11-01",4.3884,4.4048,4.3558,4.4048,1920600.0],["1994-11-02",4.3721,4.4374,4.3721,4.3884,1162800.0],["1994-11-03",4.3884,4.4211,4.3721,4.3884,797000.0],["1994-11-04",4.3884,4.4374,4.3884,4.4211,574200.0],["1994-11-07",4.3884,4.4048,4.3558,4.3721,974800.0],["1994-11-08",4.3884,4.3884,4.3395,4.3395,1001200.0],["1994-11-09",4.3721,4.4048,4.3232,4.3721,1399000.0],["1994-11-10",4.3721,4.4211,4.3558,4.3721,951400.0],["1994-11-11",4.3558,4.4374,4.3558,4.3884,588600.0],["1994-11-14",4.3721,4.3884,4.3069,4.3232,830600.0],["1994-11-15",4.3232,4.4211,4.3232,4.4048,1534400.0],["1994-11-16",4.3884,4.4537,4.3884,4.4537,1043200.0],["1994-11-17",4.47,4.5189,4.4537,4.4863,1128800.0],["1994-11-18",4.5205,4.5534,4.4219,4.4383,1200800.0],["1994-11-21",4.4219,4.4712,4.4219,4.4712,654400.0],["1994-11-22",4.4219,4.5041,4.4219,4.4548,1395600.0],["1994-11-23",4.4383,4.4712,4.3397,4.3726,1314400.0],["1994-11-25",4.4054,4.4383,4.389,4.4219,353800.0],["1994-11-28",4.4219,4.4712,4.4054,4.4548,355800.0],["1994-11-29",4.4219,4.5041,4.4054,4.5041,831000.0],["1994-11-30",4.5205,4.5205,4.3726,4.3726,638600.0],["1994-12-01",4.3726,4.4054,4.2082,4.2082,627400.0],["1994-12-02",4.1753,4.2082,4.1096,4.1917,1382400.0],["1994-12-05",4.2246,4.2575,4.1917,4.2246,764400.0],["1994-12-06",4.1917,4.2411,4.1753,4.1917,825800.0],["1994-12-07",4.1589,4.2739,4.1424,4.2739,591600.0],["1994-12-08",4.2739,4.2904,4.1096,4.126,1357000.0],["1994-12-09",4.126,4.2904,4.126,4.2246,1057800.0],["1994-12-12",4.1917,4.2082,4.1753,4.1753,526200.0],["1994-12-13",4.1753,4.1917,4.1589,4.1753,1081600.0],["1994-12-14",4.1424,4.2082,4.126,4.126,1415000.0],["1994-12-15",4.126,4.1917,4.126,4.1917,2115400.0],["1994-12-16",4.1753,4.3233,4.1589,4.2904,1762600.0],["1994-12-19",4.2739,4.3068,4.1917,4.2246,1373200.0],["1994-12-20",4.2246,4.2575,4.2082,4.2411,1211600.0],["1994-12-21",4.1753,4.2411,4.1753,4.1753,1578000.0],["1994-12-22",4.1096,4.1589,4.1096,4.1424,2527600.0],["1994-12-23",4.1589,4.2246,4.1589,4.2082,599600.0],["1994-12-27",4.2082,4.3233,4.1917,4.2739,540400.0],["1994-12-28",4.2411,4.2575,4.1424,4.1424,432200.0],["1994-12-29",4.1424,4.2904,4.1424,4.2739,729000.0],["1994-12-30",4.2411,4.2904,4.1753,4.1753,645200.0],["1995-01-03",4.1753,4.1917,4.0767,4.1424,610400.0],["1995-01-04",4.126,4.2082,4.126,4.1917,642000.0],["1995-01-05",4.1753,4.2246,4.1424,4.1589,645200.0],["1995-01-06",4.1424,4.1753,4.126,4.126,741800.0],["1995-01-09",4.1096,4.1589,4.0767,4.1424,638200.0],["1995-01-10",4.126,4.1424,4.1096,4.1096,880800.0],["1995-01-11",4.126,4.1753,4.126,4.1753,935800.0],["1995-01-12",4.1753,4.2739,4.1424,4.2739,554800.0],["1995-01-13",4.3068,4.3233,4.1917,4.1917,427000.0],["1995-01-16",4.2082,4.2739,4.1753,4.1917,649200.0],["1995-01-17",4.1917,4.3397,4.1753,4.3068,991400.0],["1995-01-18",4.2739,4.3068,4.2082,4.2411,815600.0],["1995-01-19",4.2246,4.2575,4.2082,4.2411,811400.0],["1995-01-20",4.2739,4.3068,4.2246,4.2246,677600.0],["1995-01-23",4.2411,4.2575,4.2246,4.2246,567400.0],["1995-01-24",4.2411,4.2739,4.2082,4.2082,733200.0],["1995-01-25",4.2082,4.2246,4.126,4.1753,244600.0],["1995-01-26",4.1589,4.1917,4.1096,4.1424,219800.0],["1995-01-27",4.1589,4.1917,4.0438,4.0931,603400.0],["1995-01-30",4.0931,4.0931,3.9945,4.0274,516600.0],["1995-01-31",3.9781,4.0931,3.9452,4.0602,507000.0],["1995-02-01",4.0767,4.1589,4.0767,4.126,525600.0],["1995-02-02",4.0767,4.1424,4.0109,4.1424,1265200.0],["1995-02-03",4.2739,4.4548,4.2739,4.3068,1484800.0],["1995-02-06",4.2739,4.4054,4.2739,4.389,786600.0],["1995-02-07",4.3726,4.4219,4.3561,4.389,1062800.0],["1995-02-08",4.389,4.4383,4.3397,4.3561,706200.0],["1995-02-09",4.3561,4.4383,4.3561,4.4054,645800.0],["1995-02-10",4.4383,4.5205,4.4219,4.4383,1241000.0],["1995-02-13",4.4548,4.4548,4.3726,4.4054,732600.0],["1995-02-14",4.4219,4.4383,4.389,4.4219,442200.0],["1995-02-15",4.4219,4.4876,4.4219,4.4383,1009600.0],["1995-02-16",4.4712,4.5534,4.4383,4.5534,1220600.0],["1995-02-17",4.5932,4.5932,4.4937,4.4937,1245400.0],["1995-02-21",4.5103,4.5103,4.4108,4.4274,832400.0],["1995-02-22",4.4274,4.5103,4.4274,4.5103,525200.0],["1995-02-23",4.5434,4.56,4.4937,4.4937,611400.0],["1995-02-24",4.4605,4.56,4.4108,4.5103,1131200.0],["1995-02-27",4.5269,4.56,4.4274,4.5269,656600.0],["1995-02-28",4.5434,4.7093,4.5269,4.7093,1436600.0],["1995-03-01",4.6595,4.759,4.6429,4.759,1493200.0],["1995-03-02",4.7424,4.7756,4.7093,4.7756,888200.0],["1995-03-03",4.7756,4.7756,4.7258,4.7258,603800.0],["1995-03-06",4.7258,4.759,4.6927,4.759,408400.0],["1995-03-07",4.7424,4.759,4.6761,4.6927,558200.0],["1995-03-08",4.6429,4.6595,4.5932,4.6595,434800.0],["1995-03-09",4.6595,4.7093,4.6429,4.6927,435200.0],["1995-03-10",4.6927,4.7258,4.6761,4.7093,660200.0],["1995-03-13",4.6927,4.7093,4.6429,4.7093,533600.0],["1995-03-14",4.7258,4.759,4.6761,4.6927,376200.0],["1995-03-15",4.7258,4.7756,4.6927,4.7258,410400.0],["1995-03-16",4.7424,4.8917,4.7424,4.8917,501800.0],["1995-03-17",4.8917,4.9082,4.7922,4.8253,753400.0],["1995-03-20",4.8088,4.8253,4.759,4.759,292600.0],["1995-03-21",4.7424,4.8585,4.7424,4.8088,434200.0],["1995-03-22",4.7922,4.8419,4.7756,4.8088,291000.0],["1995-03-23",4.7756,4.7756,4.6761,4.6761,601200.0],["1995-03-24",4.6927,4.7756,4.6927,4.7756,1001200.0],["1995-03-27",4.759,4.8253,4.759,4.8088,465800.0],["1995-03-28",4.8253,4.8585,4.7756,4.7756,661600.0],["1995-03-29",4.7756,4.7922,4.759,4.7756,1149800.0],["1995-03-30",4.8087,4.8087,4.759,4.7756,1191000.0],["1995-03-31",4.759,4.7922,4.6761,4.7756,602400.0],["1995-04-03",4.7922,4.7922,4.7258,4.7258,708000.0],["1995-04-04",4.7258,4.7756,4.7093,4.7756,862000.0],["1995-04-05",4.7756,4.8419,4.7756,4.8253,415600.0],["1995-04-06",4.8253,4.8751,4.8253,4.8585,1004800.0],["1995-04-07",4.8419,4.8585,4.8088,4.8585,347600.0],["1995-04-10",4.8253,4.8419,4.7922,4.7922,575400.0],["1995-04-11",4.8088,4.8419,4.7922,4.8253,668800.0],["1995-04-12",4.8087,4.8253,4.7922,4.7922,260800.0],["1995-04-13",4.7922,4.8088,4.7756,4.8088,218000.0],["1995-04-17",4.7922,4.8751,4.7922,4.8419,669600.0],["1995-04-18",4.8751,4.9082,4.8253,4.8419,395600.0],["1995-04-19",4.7922,4.7922,4.6264,4.7093,966200.0],["1995-04-20",4.6927,4.7258,4.6761,4.6761,658000.0],["1995-04-21",4.7093,4.8253,4.6927,4.8253,620400.0],["1995-04-24",4.7922,4.9248,4.7922,4.8917,751800.0],["1995-04-25",4.8751,4.9248,4.8751,4.9082,509400.0],["1995-04-26",4.8917,4.9082,4.8585,4.8751,753600.0],["1995-04-27",4.8751,4.8917,4.8088,4.8751,392000.0],["1995-04-28",4.8585,4.9746,4.8585,4.9248,629600.0],["1995-05-01",4.9082,4.9248,4.8917,4.9248,474000.0],["1995-05-02",4.9082,4.9248,4.8751,4.8751,514600.0],["1995-05-03",4.9082,4.9746,4.8917,4.958,519600.0],["1995-05-04",4.9746,5.0741,4.958,4.9912,972600.0],["1995-05-05",5.0077,5.0243,4.9414,4.9414,503200.0],["1995-05-08",4.9414,4.9414,4.8585,4.8751,440000.0],["1995-05-09",4.8917,4.8917,4.8088,4.8751,548800.0],["1995-05-10",4.8751,4.8917,4.8253,4.8419,466400.0],["1995-05-11",4.8253,4.8419,4.759,4.8253,490000.0],["1995-05-12",4.8253,4.9248,4.759,4.9082,944600.0],["1995-05-15",4.9414,4.958,4.9248,4.9414,279600.0],["1995-05-16",4.958,4.9746,4.9414,4.958,252400.0],["1995-05-17",4.9414,4.9746,4.9414,4.9746,367800.0],["1995-05-18",4.9414,4.958,4.8585,4.8585,321000.0],["1995-05-19",4.8419,4.8917,4.8253,4.8751,412600.0],["1995-05-22",4.8985,4.9654,4.8985,4.9152,264200.0],["1995-05-23",4.9152,4.9486,4.8985,4.9319,326600.0],["1995-05-24",4.9319,4.9654,4.8483,4.865,442800.0],["1995-05-25",4.865,4.9988,4.865,4.9988,974200.0],["1995-05-26",4.9821,4.9821,4.8985,4.9152,699600.0],["1995-05-30",4.9152,4.9654,4.8818,4.8985,624000.0],["1995-05-31",4.8985,4.9821,4.8985,4.9654,559200.0],["1995-06-01",4.9654,5.0489,4.8985,5.0322,329400.0],["1995-06-02",4.9654,5.0322,4.9654,5.0322,515200.0],["1995-06-05",5.0322,5.0657,4.9821,5.0657,497200.0],["1995-06-06",5.0657,5.0657,4.9988,5.0155,505600.0],["1995-06-07",4.9988,5.0991,4.9821,5.0489,373200.0],["1995-06-08",5.0322,5.1158,5.0322,5.0824,363800.0],["1995-06-09",5.0824,5.1158,5.0657,5.0824,954000.0],["1995-06-12",5.0991,5.1325,5.0657,5.0824,438600.0],["1995-06-13",5.1158,5.2161,5.1158,5.1493,556600.0],["1995-06-14",5.1325,5.3499,5.1158,5.3499,1218200.0],["1995-06-15",5.3499,5.3499,5.1827,5.2329,411000.0],["1995-06-16",5.2663,5.2997,5.2496,5.2997,984200.0],["1995-06-19",5.283,5.3164,5.2329,5.2663,610000.0],["1995-06-20",5.2496,5.2663,5.1827,5.1994,583000.0],["1995-06-21",5.2161,5.2329,5.166,5.166,284000.0],["1995-06-22",5.1827,5.1827,5.1158,5.166,498200.0],["1995-06-23",5.1493,5.2161,5.1158,5.2161,471400.0],["1995-06-26",5.1994,5.283,5.1994,5.2161,506400.0],["1995-06-27",5.1994,5.2663,5.1994,5.2496,441400.0],["1995-06-28",5.2496,5.3164,5.1994,5.2329,1277600.0],["1995-06-29",5.2161,5.2161,5.1158,5.1493,583600.0],["1995-06-30",5.166,5.166,5.1158,5.1158,398800.0],["1995-07-03",5.1158,5.1158,5.0991,5.1158,111600.0],["1995-07-05",5.1827,5.3332,5.1827,5.2997,726200.0],["1995-07-06",5.2997,5.6174,5.2997,5.5338,1191600.0],["1995-07-07",5.5003,5.5672,5.4836,5.5003,494600.0],["1995-07-10",5.5338,5.5338,5.4669,5.4836,417200.0],["1995-07-11",5.4669,5.5338,5.4502,5.5171,346000.0],["1995-07-12",5.5171,5.5672,5.5003,5.5338,512400.0],["1995-07-13",5.5338,5.5338,5.4335,5.4669,428400.0],["1995-07-14",5.4335,5.4502,5.4168,5.4335,323400.0],["1995-07-17",5.4335,5.5171,5.4,5.5003,367200.0],["1995-07-18",5.4836,5.5003,5.4168,5.4335,234800.0],["1995-07-19",5.3666,5.3833,5.1827,5.2663,605800.0],["1995-07-20",5.2329,5.3164,5.2329,5.3164,493400.0],["1995-07-21",5.3164,5.3666,5.2997,5.3164,847400.0],["1995-07-24",5.3164,5.3499,5.2997,5.3499,439400.0],["1995-07-25",5.3332,5.3666,5.3164,5.3499,514000.0],["1995-07-26",5.3332,5.3499,5.2997,5.2997,427400.0],["1995-07-27",5.2997,5.5003,5.2997,5.5003,718400.0],["1995-07-28",5.5338,5.5505,5.3332,5.3666,653600.0],["1995-07-31",5.4502,5.4502,5.3666,5.3666,470000.0],["1995-08-01",5.3833,5.3833,5.3332,5.3666,351200.0],["1995-08-02",5.3833,5.4669,5.3164,5.3332,350200.0],["1995-08-03",5.2329,5.3833,5.2329,5.3833,372200.0],["1995-08-04",5.3833,5.4168,5.3666,5.3833,184600.0],["1995-08-07",5.4,5.4669,5.3833,5.4502,354200.0],["1995-08-08",5.4836,5.5338,5.4502,5.4669,585000.0],["1995-08-09",5.4669,5.5672,5.4502,5.5505,395800.0],["1995-08-10",5.5171,5.5171,5.4502,5.4669,257400.0],["1995-08-11",5.4335,5.4335,5.4168,5.4168,299800.0],["1995-08-14",5.4335,5.5003,5.4335,5.4836,210000.0],["1995-08-15",5.4836,5.5003,5.4168,5.4669,400000.0],["1995-08-16",5.4502,5.5171,5.4335,5.5003,323000.0],["1995-08-17",5.4836,5.5338,5.4669,5.5338,259600.0],["1995-08-18",5.5505,5.5672,5.4669,5.4836,421000.0],["1995-08-21",5.4335,5.5338,5.4168,5.4168,260600.0],["1995-08-22",5.4168,5.4502,5.3833,5.4502,256600.0],["1995-08-23",5.4569,5.4738,5.4401,5.4569,256000.0],["1995-08-24",5.4569,5.5411,5.4401,5.4738,655000.0],["1995-08-25",5.4738,5.5075,5.4738,5.4906,266400.0],["1995-08-28",5.5243,5.5243,5.4569,5.4738,218400.0],["1995-08-29",5.4569,5.4738,5.4569,5.4738,161800.0],["1995-08-30",5.4569,5.5075,5.4569,5.4738,254200.0],["1995-08-31",5.4569,5.5075,5.4569,5.4738,247400.0],["1995-09-01",5.4738,5.5075,5.4569,5.4738,221400.0],["1995-09-05",5.4738,5.5075,5.4569,5.5075,246600.0],["1995-09-06",5.4738,5.5075,5.4738,5.4906,360800.0],["1995-09-07",5.4738,5.5075,5.4738,5.5075,183800.0],["1995-09-08",5.4906,5.558,5.4738,5.558,220800.0],["1995-09-11",5.5917,5.6085,5.558,5.5917,342200.0],["1995-09-12",5.6085,5.7432,5.5917,5.7096,701800.0],["1995-09-13",5.7264,5.7601,5.6927,5.7432,605600.0],["1995-09-14",5.7432,5.7601,5.6759,5.7096,536400.0],["1995-09-15",5.8443,5.8443,5.659,5.659,796000.0],["1995-09-18",5.659,5.7264,5.558,5.6085,446000.0],["1995-09-19",5.5748,5.7601,5.5748,5.6927,448600.0],["1995-09-20",5.7096,5.7601,5.6927,5.7264,347200.0],["1995-09-21",5.7264,5.7264,5.5748,5.5917,293000.0],["1995-09-22",5.5243,5.659,5.5075,5.6085,333000.0],["1995-09-25",5.6253,5.6422,5.4906,5.558,232200.0],["1995-09-26",5.5748,5.6422,5.558,5.6254,487000.0],["1995-09-27",5.6085,5.6253,5.4906,5.5075,2285400.0],["1995-09-28",5.5075,5.5917,5.5075,5.5748,655200.0],["1995-09-29",5.5748,5.6759,5.5748,5.659,480600.0],["1995-10-02",5.659,5.6927,5.659,5.6927,365400.0],["1995-10-03",5.6759,5.6927,5.4906,5.5411,353600.0],["1995-10-04",5.5411,5.6085,5.5411,5.5917,357200.0],["1995-10-05",5.5748,5.5917,5.5243,5.5917,437400.0],["1995-10-06",5.558,5.659,5.5411,5.6254,437400.0],["1995-10-09",5.6422,5.7264,5.6422,5.7264,1078800.0],["1995-10-10",5.6254,5.7096,5.5411,5.5917,1724400.0],["1995-10-11",5.5917,5.7601,5.5917,5.6254,553200.0],["1995-10-12",5.659,5.7601,5.6253,5.7096,729200.0],["1995-10-13",5.7601,5.9285,5.6927,5.8611,1038000.0],["1995-10-16",5.8275,5.9454,5.8275,5.8443,898600.0],["1995-10-17",5.8611,5.9285,5.8443,5.9117,480600.0],["1995-10-18",5.8948,5.9959,5.8611,5.979,1345400.0],["1995-10-19",5.9622,5.979,5.8948,5.9285,342200.0],["1995-10-20",5.878,5.8948,5.7432,5.7769,500600.0],["1995-10-23",5.7601,5.7601,5.6085,5.6927,362600.0],["1995-10-24",5.7096,5.7938,5.659,5.7769,328600.0],["1995-10-25",5.7769,5.8275,5.7432,5.7938,335800.0],["1995-10-26",5.8611,5.878,5.6759,5.7601,448000.0],["1995-10-27",5.7432,5.7601,5.6422,5.7096,384600.0],["1995-10-30",5.6927,5.7938,5.6927,5.7601,267800.0],["1995-10-31",5.7601,5.9285,5.7432,5.878,1069400.0],["1995-11-01",5.8443,5.8948,5.8106,5.8611,830000.0],["1995-11-02",5.878,5.9117,5.8611,5.8948,383800.0],["1995-11-03",5.8611,5.9959,5.8443,5.979,565800.0],["1995-11-06",6.0127,6.0969,5.979,6.0633,564600.0],["1995-11-07",6.0464,6.0633,5.9622,5.979,304000.0],["1995-11-08",6.0127,6.0633,5.9959,6.0633,488800.0],["1995-11-09",6.0633,6.0969,5.9959,6.0296,530400.0],["1995-11-10",6.0127,6.0127,5.878,5.8948,577800.0],["1995-11-13",5.9285,5.9622,5.8611,5.9622,748600.0],["1995-11-14",5.979,5.9959,5.8443,5.878,1121000.0],["1995-11-15",5.8106,5.9622,5.8106,5.9622,1118000.0],["1995-11-16",5.9622,6.0127,5.9285,5.9454,1280200.0],["1995-11-17",5.9622,5.9622,5.8948,5.9285,741800.0],["1995-11-20",5.9285,5.979,5.9285,5.9454,418400.0],["1995-11-21",5.9182,5.9861,5.9182,5.9861,609400.0],["1995-11-22",5.9691,5.9861,5.9352,5.9521,558000.0],["1995-11-24",5.9521,5.9691,5.9352,5.9691,111200.0],["1995-11-27",6.003,6.0369,5.9691,6.003,312400.0],["1995-11-28",5.9861,6.0878,5.9691,6.0708,331400.0],["1995-11-29",6.0878,6.1048,6.02,6.0539,291200.0],["1995-11-30",6.0708,6.1048,6.0539,6.0708,348800.0],["1995-12-01",6.1048,6.1726,6.0369,6.1726,411400.0],["1995-12-04",6.1556,6.3591,6.1387,6.3591,823000.0],["1995-12-05",6.3252,6.5117,6.2913,6.393,859000.0],["1995-12-06",6.3761,6.5117,6.3761,6.3761,518000.0],["1995-12-07",6.393,6.41,6.3252,6.3252,508000.0],["1995-12-08",6.3422,6.4778,6.3422,6.393,453800.0],["1995-12-11",6.427,6.4778,6.427,6.4439,203000.0],["1995-12-12",6.41,6.5457,6.393,6.5457,583400.0],["1995-12-13",6.5287,6.5287,6.427,6.4439,1725800.0],["1995-12-14",6.4439,6.5287,6.393,6.4778,1788800.0],["1995-12-15",6.4609,6.4948,6.41,6.41,1322200.0],["1995-12-18",6.41,6.427,6.2913,6.3082,576000.0],["1995-12-19",6.3422,6.4439,6.3422,6.393,802600.0],["1995-12-20",6.393,6.4948,6.2404,6.2404,950600.0],["1995-12-21",6.2743,6.3591,6.1556,6.1556,731000.0],["1995-12-22",6.1387,6.2574,6.1387,6.1895,660000.0],["1995-12-26",6.2065,6.2574,6.2065,6.2235,255600.0],["1995-12-27",6.2065,6.2743,6.1726,6.2404,593000.0],["1995-12-28",6.1895,6.3082,6.1895,6.2743,451600.0],["1995-12-29",6.2574,6.393,6.2235,6.3761,408400.0],["1996-01-02",6.3252,6.4609,6.2743,6.4609,472800.0],["1996-01-03",6.4778,6.4948,6.393,6.427,286800.0],["1996-01-04",6.41,6.4778,6.2235,6.2574,543200.0],["1996-01-05",6.1726,6.3252,6.0878,6.3252,762400.0],["1996-01-08",6.2913,6.3252,6.2404,6.2913,47000.0],["1996-01-09",6.2913,6.2913,6.1895,6.1895,318600.0],["1996-01-10",6.1217,6.1217,5.6808,5.8843,2415000.0],["1996-01-11",5.8843,6.0369,5.8843,5.9861,1504000.0],["1996-01-12",5.9521,6.02,5.9352,6.003,471600.0],["1996-01-15",6.02,6.0878,6.02,6.0708,538000.0],["1996-01-16",6.0708,6.1726,6.0369,6.1726,800000.0],["1996-01-17",6.1556,6.2065,6.1048,6.1556,627600.0],["1996-01-18",6.1387,6.1895,6.1048,6.1048,260800.0],["1996-01-19",6.1048,6.2065,6.1048,6.1726,546800.0],["1996-01-22",6.1726,6.3252,6.1048,6.2913,414000.0],["1996-01-23",6.2913,6.2913,6.1556,6.1726,311200.0],["1996-01-24",6.1387,6.1556,5.9352,5.9521,1088000.0],["1996-01-25",5.9352,6.1726,5.7995,6.1556,841800.0],["1996-01-26",6.1556,6.2235,6.0878,6.2235,551000.0],["1996-01-29",6.2235,6.2743,6.1556,6.1556,526600.0],["1996-01-30",6.1726,6.2065,6.1556,6.1726,628200.0],["1996-01-31",6.1387,6.1556,6.0708,6.1387,490600.0],["1996-02-01",6.1726,6.1726,6.1217,6.1217,463400.0],["1996-02-02",6.1556,6.2743,6.1556,6.1895,492800.0],["1996-02-05",6.1726,6.2913,6.1726,6.2574,557600.0],["1996-02-06",6.2913,6.2913,6.2574,6.2743,869600.0],["1996-02-07",6.2913,6.5457,6.2743,6.5117,1112800.0],["1996-02-08",6.4778,6.5796,6.4609,6.5287,1271800.0],["1996-02-09",6.5287,6.6644,6.5287,6.5965,757800.0],["1996-02-12",6.6135,6.7322,6.6135,6.7152,528600.0],["1996-02-13",6.6983,6.7831,6.5965,6.5965,564400.0],["1996-02-14",6.6135,6.6813,6.5796,6.6644,296000.0],["1996-02-15",6.6474,6.7831,6.6474,6.6983,445400.0],["1996-02-16",6.6983,6.7831,6.6644,6.7322,581400.0],["1996-02-20",6.6983,6.7661,6.6135,6.6474,287600.0],["1996-02-21",6.6644,6.7831,6.6304,6.7322,530200.0],["1996-02-22",6.7622,6.9672,6.7622,6.8989,662800.0],["1996-02-23",6.8647,6.9842,6.8135,6.9672,931000.0],["1996-02-26",6.9672,7.0525,6.933,6.9672,1814600.0],["1996-02-27",6.9842,6.9842,6.7964,6.8476,1084800.0],["1996-02-28",6.8305,6.8818,6.7622,6.7622,1771000.0],["1996-02-29",6.5915,6.6769,6.5403,6.5915,1062400.0],["1996-03-01",6.6939,6.711,6.6086,6.6598,593600.0],["1996-03-04",6.6427,6.6939,6.6256,6.6598,473000.0],["1996-03-05",6.6086,6.6598,6.5744,6.6598,310200.0],["1996-03-06",6.6598,6.711,6.6256,6.6256,441000.0],["1996-03-07",6.6086,6.6256,6.5744,6.6086,252600.0],["1996-03-08",6.5915,6.6256,6.489,6.489,698200.0],["1996-03-11",6.489,6.6086,6.4549,6.5915,432400.0],["1996-03-12",6.5573,6.5915,6.5061,6.5573,779800.0],["1996-03-13",6.5232,6.5744,6.5232,6.5232,621600.0],["1996-03-14",6.5232,6.6086,6.4378,6.5915,482600.0],["1996-03-15",6.6427,6.711,6.5915,6.6598,661800.0],["1996-03-18",6.7281,6.9159,6.6939,6.7281,387800.0],["1996-03-19",6.7452,6.8306,6.6769,6.711,348400.0],["1996-03-20",6.711,6.7622,6.5744,6.6086,371200.0],["1996-03-21",6.6427,6.6769,6.5061,6.5232,377400.0],["1996-03-22",6.5915,6.6769,6.5744,6.6256,345600.0],["1996-03-25",6.6598,6.7452,6.6256,6.6939,262800.0],["1996-03-26",6.6598,6.7281,6.6256,6.6427,265800.0],["1996-03-27",6.6427,6.7793,6.6427,6.7452,294800.0],["1996-03-28",6.6769,6.7281,6.6427,6.6769,380800.0],["1996-03-29",6.711,6.711,6.5915,6.6939,889000.0],["1996-04-01",6.6939,6.6939,6.5573,6.5744,406000.0],["1996-04-02",6.5744,6.6598,6.5573,6.6427,529600.0],["1996-04-03",6.6598,6.711,6.6256,6.711,276400.0],["1996-04-04",6.7452,6.7964,6.6769,6.7622,1752200.0],["1996-04-08",6.7281,6.7452,6.6427,6.6939,676800.0],["1996-04-09",6.6939,6.711,6.5915,6.6598,698600.0],["1996-04-10",6.6598,6.6939,6.6427,6.6598,379400.0],["1996-04-11",6.6598,6.6598,6.5403,6.5744,615800.0],["1996-04-12",6.5403,6.5915,6.489,6.5403,338400.0],["1996-04-15",6.5744,6.5915,6.5403,6.5915,265000.0],["1996-04-16",6.5744,6.6256,6.3866,6.6086,370600.0],["1996-04-17",6.5915,6.6086,6.5403,6.5915,428200.0],["1996-04-18",6.5573,6.5915,6.5403,6.5573,254000.0],["1996-04-19",6.5744,6.6086,6.5573,6.5915,315800.0],["1996-04-22",6.6256,6.6427,6.5573,6.6086,218200.0],["1996-04-23",6.6086,6.6939,6.6086,6.6939,266200.0],["1996-04-24",6.6939,6.6939,6.6427,6.6769,362400.0],["1996-04-25",6.6939,6.711,6.6598,6.6769,577600.0],["1996-04-26",6.6427,6.6427,6.5232,6.5915,296600.0],["1996-04-29",6.6256,6.6769,6.5744,6.6598,467600.0],["1996-04-30",6.6256,6.6939,6.6086,6.6598,484400.0],["1996-05-01",6.6256,6.6939,6.6256,6.6598,292000.0],["1996-05-02",6.5915,6.6769,6.5573,6.6598,390800.0],["1996-05-03",6.6427,6.6939,6.6256,6.6598,398600.0],["1996-05-06",6.6598,6.6769,6.5915,6.6256,330800.0],["1996-05-07",6.5744,6.6256,6.5744,6.6256,266600.0],["1996-05-08",6.5915,6.6086,6.489,6.5573,413800.0],["1996-05-09",6.5403,6.6256,6.5403,6.5744,507600.0],["1996-05-10",6.5915,6.6086,6.5573,6.5744,533600.0],["1996-05-13",6.5744,6.711,6.5744,6.6769,1271000.0],["1996-05-14",6.6769,6.8476,6.6256,6.8305,1006600.0],["1996-05-15",6.7281,6.8647,6.7281,6.7793,377200.0],["1996-05-16",6.7452,6.7793,6.6427,6.6427,679600.0],["1996-05-17",6.6598,6.7622,6.6427,6.7452,709800.0],["1996-05-20",6.7452,6.8135,6.7452,6.7793,573000.0],["1996-05-21",6.7793,6.9501,6.7622,6.9159,780600.0],["1996-05-22",6.933,7.0355,6.8306,7.0355,640600.0],["1996-05-23",6.9798,7.0485,6.9282,7.0141,1126600.0],["1996-05-24",7.0142,7.0142,6.8938,6.8938,431200.0],["1996-05-28",6.9282,6.997,6.8594,6.8938,826400.0],["1996-05-29",6.8766,6.9454,6.8766,6.8766,372800.0],["1996-05-30",6.8766,6.9454,6.8594,6.8938,976000.0],["1996-05-31",6.8766,6.8766,6.7907,6.825,880800.0],["1996-06-03",6.8079,6.8766,6.8079,6.8079,777400.0],["1996-06-04",6.825,6.8594,6.7735,6.825,1312400.0],["1996-06-05",6.8594,6.911,6.825,6.8422,675800.0],["1996-06-06",6.825,6.8594,6.7391,6.7391,812600.0],["1996-06-07",6.6359,6.8594,6.6359,6.7907,1347800.0],["1996-06-10",6.8078,6.9798,6.8078,6.9454,1322000.0],["1996-06-11",6.9282,6.9282,6.7735,6.8422,850000.0],["1996-06-12",6.825,6.825,6.7563,6.7735,461200.0],["1996-06-13",6.7735,6.7735,6.6359,6.7219,510200.0],["1996-06-14",6.7219,6.7219,6.5844,6.6016,325000.0],["1996-06-17",6.5844,6.6016,6.4984,6.4984,391200.0],["1996-06-18",6.5156,6.5844,6.4812,6.4812,394000.0],["1996-06-19",6.4812,6.6187,6.4468,6.6016,583400.0],["1996-06-20",6.6016,6.6703,6.464,6.464,597800.0],["1996-06-21",6.464,6.5844,6.464,6.5156,818000.0],["1996-06-24",6.5156,6.6016,6.464,6.464,461200.0],["1996-06-25",6.4812,6.55,6.464,6.4812,926800.0],["1996-06-26",6.4984,6.4984,6.4124,6.4124,719400.0],["1996-06-27",6.3953,6.6016,6.3953,6.4812,785000.0],["1996-06-28",6.4812,6.6016,6.4812,6.5672,552200.0],["1996-07-01",6.5844,6.6359,6.5156,6.5844,371200.0],["1996-07-02",6.6359,6.6359,6.5156,6.55,691800.0],["1996-07-03",6.55,6.5844,6.4124,6.464,699800.0],["1996-07-05",6.3265,6.55,6.3093,6.4812,493800.0],["1996-07-08",6.4468,6.55,6.3781,6.3953,708600.0],["1996-07-09",6.3953,6.4124,6.2749,6.2749,642400.0],["1996-07-10",6.3265,6.464,6.3093,6.464,437600.0],["1996-07-11",6.464,6.4812,6.3093,6.3953,689600.0],["1996-07-12",6.4124,6.4124,6.2577,6.3093,441600.0],["1996-07-15",6.3093,6.4468,6.2577,6.3437,789800.0],["1996-07-16",6.3093,6.3437,6.017,6.189,1167000.0],["1996-07-17",6.189,6.2921,6.1546,6.2921,636400.0],["1996-07-18",6.2921,6.3609,6.2233,6.3609,638000.0],["1996-07-19",6.3437,6.3437,6.2577,6.3265,678000.0],["1996-07-22",6.2921,6.2921,6.103,6.2233,375400.0],["1996-07-23",6.2577,6.3093,6.189,6.2233,455200.0],["1996-07-24",5.9483,6.3093,5.9483,6.3093,708600.0],["1996-07-25",6.3093,6.6016,6.3093,6.5328,696200.0],["1996-07-26",6.5328,6.5844,6.4468,6.55,405000.0],["1996-07-29",6.4984,6.6359,6.4812,6.6016,909800.0],["1996-07-30",6.6016,6.6531,6.5156,6.6187,1069000.0],["1996-07-31",6.6359,6.7563,6.6187,6.6703,570000.0],["1996-08-01",6.6703,6.8422,6.6703,6.825,674200.0],["1996-08-02",6.8422,6.8766,6.8079,6.8079,490800.0],["1996-08-05",6.8079,6.8079,6.6531,6.6875,568600.0],["1996-08-06",6.6875,6.7735,6.6531,6.7391,928400.0],["1996-08-07",6.7391,6.7735,6.7047,6.7391,1191400.0],["1996-08-08",6.7563,6.825,6.7563,6.7735,877600.0],["1996-08-09",6.7563,6.8938,6.7563,6.825,1575800.0],["1996-08-12",6.825,6.825,6.7219,6.7563,695400.0],["1996-08-13",6.7907,6.8079,6.7047,6.7391,523200.0],["1996-08-14",6.7735,6.8594,6.7563,6.7907,718400.0],["1996-08-15",6.7735,6.8422,6.7563,6.7907,401000.0],["1996-08-16",6.8079,6.8594,6.7907,6.825,306400.0],["1996-08-19",6.8079,6.9282,6.8079,6.8766,730800.0],["1996-08-20",6.8422,6.8594,6.825,6.825,393600.0],["1996-08-21",6.825,6.8594,6.7907,6.8594,709800.0],["1996-08-22",6.8766,6.9626,6.8766,6.9454,1239800.0],["1996-08-23",6.8893,6.9412,6.8547,6.872,508400.0],["1996-08-26",6.8547,6.8893,6.8374,6.8547,516400.0],["1996-08-27",6.872,6.872,6.7681,6.8028,1007000.0],["1996-08-28",6.8027,6.9066,6.8027,6.8893,1381000.0],["1996-08-29",6.8547,6.8547,6.7681,6.7854,676000.0],["1996-08-30",6.7854,6.7854,6.6643,6.6816,298400.0],["1996-09-03",6.6123,6.7508,6.5777,6.7162,434400.0],["1996-09-04",6.6816,6.7162,6.6123,6.6989,354200.0],["1996-09-05",6.7335,6.8201,6.7162,6.7854,611000.0],["1996-09-06",6.8028,6.872,6.7508,6.8201,892600.0],["1996-09-09",6.8374,6.9239,6.8374,6.9066,498600.0],["1996-09-10",6.8893,6.9066,6.7508,6.7508,565600.0],["1996-09-11",6.7162,6.872,6.7162,6.872,344200.0],["1996-09-12",6.9239,6.9932,6.9066,6.9758,521800.0],["1996-09-13",7.0278,7.0797,7.0105,7.0624,535000.0],["1996-09-16",7.0797,7.1663,7.0624,7.1663,621400.0],["1996-09-17",7.1836,7.3047,7.1836,7.3047,655400.0],["1996-09-18",7.4778,7.5471,7.3394,7.3394,1445200.0],["1996-09-19",7.322,7.3394,7.2009,7.2182,826400.0],["1996-09-20",7.2355,7.2528,7.2009,7.2355,909400.0],["1996-09-23",7.1663,7.2701,7.097,7.2528,578000.0],["1996-09-24",7.2182,7.4778,7.2182,7.3047,1012600.0],["1996-09-25",7.3047,7.3394,7.2528,7.2874,729400.0],["1996-09-26",7.2874,7.374,7.2701,7.3047,472200.0],["1996-09-27",7.322,7.3394,7.2528,7.322,399000.0],["1996-09-30",7.3047,7.374,7.2701,7.3047,1079000.0],["1996-10-01",7.2874,7.4778,7.2701,7.3913,806000.0],["1996-10-02",7.4605,7.5644,7.4432,7.5644,869000.0],["1996-10-03",7.5471,7.5471,7.3913,7.4259,436800.0],["1996-10-04",7.4605,7.6855,7.4432,7.6855,810600.0],["1996-10-07",7.7029,7.8067,7.7029,7.7548,438800.0],["1996-10-08",7.7721,7.8067,7.5817,7.599,338400.0],["1996-10-09",7.6163,7.7029,7.5298,7.5817,453400.0],["1996-10-10",7.5471,7.6509,7.5125,7.5471,233400.0],["1996-10-11",7.599,7.6163,7.5124,7.5124,303000.0],["1996-10-14",7.5298,7.6163,7.4951,7.4951,110000.0],["1996-10-15",7.5124,7.5817,7.4259,7.5124,258600.0],["1996-10-16",7.5124,7.6336,7.4432,7.6336,336800.0],["1996-10-17",7.6682,7.8586,7.6682,7.7894,545000.0],["1996-10-18",7.7894,7.7894,7.599,7.6163,486200.0],["1996-10-21",7.5817,7.6856,7.5298,7.5471,306600.0],["1996-10-22",7.5125,7.5471,7.4432,7.5471,182400.0],["1996-10-23",7.5124,7.599,7.4432,7.599,219800.0],["1996-10-24",7.599,7.6336,7.4778,7.5817,568200.0],["1996-10-25",7.599,7.6682,7.599,7.6336,460000.0],["1996-10-28",7.6682,7.7029,7.5817,7.5817,647200.0],["1996-10-29",7.6509,7.6509,7.5471,7.5817,942600.0],["1996-10-30",7.5471,7.5817,7.5298,7.5471,302400.0],["1996-10-31",7.5644,7.7548,7.5644,7.7375,526000.0],["1996-11-01",7.7548,7.7721,7.5817,7.599,341400.0],["1996-11-04",7.6336,7.7375,7.599,7.6336,321200.0],["1996-11-05",7.6856,7.8067,7.6682,7.7721,919600.0],["1996-11-06",7.7548,7.9279,7.7202,7.9279,732600.0],["1996-11-07",7.9452,7.9971,7.876,7.8933,700200.0],["1996-11-08",7.8933,7.9279,7.8413,7.8933,308800.0],["1996-11-11",7.9106,7.9452,7.8933,7.9106,210200.0],["1996-11-12",7.876,7.876,7.7721,7.7894,415200.0],["1996-11-13",7.824,7.8586,7.7721,7.7894,301800.0],["1996-11-14",7.8067,7.9452,7.8067,7.9452,589000.0],["1996-11-15",8.0317,8.0317,7.8586,7.9798,549400.0],["1996-11-18",8.0144,8.0144,7.9279,7.9971,228000.0],["1996-11-19",8.0317,8.0837,7.9798,8.0664,379600.0],["1996-11-20",8.0837,8.1529,8.0144,8.0144,440400.0],["1996-11-21",8.0491,8.0664,7.9971,8.0317,375400.0],["1996-11-22",8.045,8.0798,7.9927,7.9927,693800.0],["1996-11-25",7.9753,8.2017,7.9753,8.1843,632000.0],["1996-11-26",8.3062,8.3584,8.2539,8.3062,561600.0],["1996-11-27",8.3062,8.3584,8.2365,8.2539,320400.0],["1996-11-29",8.2888,8.3062,8.2191,8.2191,87400.0],["1996-12-02",8.1843,8.4281,8.1321,8.4281,301600.0],["1996-12-03",8.4629,8.55,8.2365,8.2539,400600.0],["1996-12-04",8.2017,8.2191,8.0276,8.0624,577200.0],["1996-12-05",8.0624,8.2365,8.0189,8.2017,564200.0],["1996-12-06",8.0972,8.2017,8.0102,8.2017,394400.0],["1996-12-09",8.2017,8.341,8.1843,8.341,231600.0],["1996-12-10",8.3062,8.341,8.1495,8.1495,211400.0],["1996-12-11",8.0798,8.0798,7.8883,7.9927,470800.0],["1996-12-12",8.0276,8.0798,7.836,7.8534,611600.0],["1996-12-13",7.8708,7.8708,7.5922,7.6096,821000.0],["1996-12-16",7.6271,7.8534,7.5748,7.7664,1082800.0],["1996-12-17",7.7315,7.9057,7.7315,7.8186,500000.0],["1996-12-18",7.8012,8.0276,7.7664,7.836,761600.0],["1996-12-19",7.9057,8.2017,7.9057,8.2017,524600.0],["1996-12-20",8.2888,8.2888,7.8883,7.9231,1215800.0],["1996-12-23",7.9405,7.9753,7.8186,7.8883,852600.0],["1996-12-24",7.9057,7.9057,7.8186,7.836,307200.0],["1996-12-26",7.836,7.9405,7.8186,7.9405,328800.0],["1996-12-27",7.9405,7.9753,7.8186,7.836,213400.0],["1996-12-30",7.9057,7.9579,7.8534,7.8708,235200.0],["1996-12-31",7.836,7.9753,7.5922,7.6271,713600.0],["1997-01-02",7.6619,7.749,7.4703,7.749,758800.0],["1997-01-03",7.749,7.9231,7.7141,7.9057,556000.0],["1997-01-06",7.8708,7.9927,7.7315,7.749,585000.0],["1997-01-07",7.7315,7.7838,7.6445,7.7315,546600.0],["1997-01-08",7.749,7.749,7.5574,7.5748,542400.0],["1997-01-09",7.6271,7.7838,7.6271,7.749,710000.0],["1997-01-10",7.6793,7.7838,7.6793,7.7838,631200.0],["1997-01-13",7.8534,7.8534,7.7664,7.8012,367600.0],["1997-01-14",7.7838,7.9927,7.7838,7.9927,657000.0],["1997-01-15",7.9405,7.9579,7.836,7.8534,350200.0],["1997-01-16",7.8883,7.8883,7.6793,7.749,627000.0],["1997-01-17",7.836,8.0102,7.836,7.9405,514200.0],["1997-01-20",7.8883,7.9231,7.8186,7.8186,434000.0],["1997-01-21",7.7315,7.8186,7.6793,7.8012,1099000.0],["1997-01-22",7.8012,7.8186,7.7315,7.749,461000.0],["1997-01-23",7.7838,7.9231,7.6096,7.749,1167600.0],["1997-01-24",7.7664,7.7664,7.5922,7.6271,495200.0],["1997-01-27",7.6271,7.6967,7.6096,7.6619,782200.0],["1997-01-28",7.7141,7.8012,7.5922,7.6967,543400.0],["1997-01-29",7.6793,7.749,7.54,7.7315,461000.0],["1997-01-30",7.749,8.0276,7.7315,8.0276,649000.0],["1997-01-31",8.0102,8.0798,7.8883,8.0276,454400.0],["1997-02-03",7.9927,8.0972,7.8883,8.0972,513400.0],["1997-02-04",8.0798,8.1146,7.9927,8.0624,332800.0],["1997-02-05",8.0798,8.0972,7.749,7.9231,357400.0],["1997-02-06",7.8883,8.0276,7.8534,7.9579,1002200.0],["1997-02-07",8.1146,8.2539,8.0276,8.2539,609000.0],["1997-02-10",8.2191,8.3236,8.0102,8.045,931800.0],["1997-02-11",8.1495,8.2714,8.1146,8.2539,1354000.0],["1997-02-12",8.2539,8.6022,8.2539,8.6022,660600.0],["1997-02-13",8.5326,8.5674,8.3932,8.3932,949400.0],["1997-02-14",8.4281,8.6196,8.4281,8.5848,653400.0],["1997-02-18",8.6196,8.8112,8.6022,8.7938,637800.0],["1997-02-19",8.7938,8.7938,8.637,8.7067,581800.0],["1997-02-20",8.6719,8.6893,8.55,8.6196,502200.0],["1997-02-21",8.6056,8.7458,8.6056,8.6582,775400.0],["1997-02-24",8.6757,8.7809,8.6582,8.7633,559200.0],["1997-02-25",8.7283,8.7633,8.6407,8.7458,736600.0],["1997-02-26",8.7809,8.8159,8.6932,8.7809,732400.0],["1997-02-27",8.7633,8.8159,8.6932,8.7458,384200.0],["1997-02-28",8.6582,8.7283,8.6231,8.7108,528200.0],["1997-03-03",8.6757,8.7984,8.6056,8.7633,450800.0],["1997-03-04",8.7283,8.851,8.7283,8.7809,581800.0],["1997-03-05",8.7633,8.886,8.7458,8.7809,451600.0],["1997-03-06",8.7809,8.7809,8.6407,8.7283,740800.0],["1997-03-07",8.7633,8.886,8.7108,8.7809,759200.0],["1997-03-10",8.7809,8.851,8.7458,8.8334,927000.0],["1997-03-11",8.8334,8.9036,8.7283,8.8334,569000.0],["1997-03-12",8.7984,8.8685,8.7633,8.8685,569800.0],["1997-03-13",8.7984,8.886,8.6757,8.7108,704000.0],["1997-03-14",8.7108,8.7458,8.5881,8.6231,1056200.0],["1997-03-17",8.5881,8.5881,8.4128,8.518,744800.0],["1997-03-18",8.5004,8.5004,8.3777,8.3777,860400.0],["1997-03-19",8.3778,8.3778,8.0973,8.2375,1256600.0],["1997-03-20",8.22,8.3953,8.2025,8.2901,670600.0],["1997-03-21",8.3076,8.4479,8.3076,8.4128,1011200.0],["1997-03-24",8.4654,8.4654,8.3427,8.4128,669800.0],["1997-03-25",8.4303,8.4829,8.3252,8.3953,387400.0],["1997-03-26",8.3953,8.553,8.3778,8.4829,586400.0],["1997-03-27",8.4829,8.5004,8.185,8.2025,372600.0],["1997-03-31",8.1674,8.3778,8.1324,8.2375,687000.0],["1997-04-01",8.185,8.2025,7.9571,8.0447,392000.0],["1997-04-02",7.9746,8.0272,7.9221,7.9746,630400.0],["1997-04-03",7.9045,8.22,7.887,8.22,413800.0],["1997-04-04",8.1148,8.4128,8.0798,8.4128,720200.0],["1997-04-07",8.4128,8.4128,8.3076,8.3427,263400.0],["1997-04-08",8.3252,8.4128,8.22,8.3953,246800.0],["1997-04-09",8.3953,8.4479,8.2025,8.2551,431400.0],["1997-04-10",8.22,8.3252,8.22,8.2551,323200.0],["1997-04-11",8.2551,8.2551,7.887,7.9221,339400.0],["1997-04-14",7.9571,7.9922,7.8344,7.9746,507200.0],["1997-04-15",8.0272,8.0623,7.9221,8.0272,309200.0],["1997-04-16",7.9922,8.0798,7.9045,8.0798,390400.0],["1997-04-17",8.0798,8.185,8.0272,8.1149,256200.0],["1997-04-18",8.1324,8.1324,8.0097,8.0973,283800.0],["1997-04-21",8.1499,8.1499,8.0097,8.0973,360000.0],["1997-04-22",8.0973,8.2025,7.9922,8.2025,695600.0],["1997-04-23",8.2025,8.3778,8.1674,8.2901,595000.0],["1997-04-24",8.3602,8.4303,8.2551,8.3252,1294400.0],["1997-04-25",8.2901,8.3953,8.2551,8.3953,511800.0],["1997-04-28",8.3953,8.5705,8.3778,8.553,471000.0],["1997-04-29",8.5705,8.886,8.5705,8.886,423800.0],["1997-04-30",8.886,9.0788,8.886,8.9737,1455000.0],["1997-05-01",8.9561,9.219,8.9561,9.1314,709000.0],["1997-05-02",9.0613,9.219,9.0087,9.184,2468000.0],["1997-05-05",9.184,9.4469,9.1665,9.4469,456200.0],["1997-05-06",9.4469,9.4469,9.3067,9.3768,439600.0],["1997-05-07",9.3067,9.517,9.2366,9.3067,694400.0],["1997-05-08",9.3067,9.5345,9.2366,9.2541,479600.0],["1997-05-09",9.2891,9.3768,9.219,9.3417,551200.0],["1997-05-12",9.333,9.517,9.3242,9.517,442600.0],["1997-05-13",9.517,9.6046,9.4118,9.5696,537800.0],["1997-05-14",9.6222,9.6572,9.4469,9.552,390400.0],["1997-05-15",9.552,9.7799,9.517,9.7799,237000.0],["1997-05-16",9.7799,9.7799,9.552,9.6046,421200.0],["1997-05-19",9.5871,9.7624,9.5696,9.7448,210600.0],["1997-05-20",9.6572,9.8149,9.552,9.8149,345400.0],["1997-05-21",9.7799,9.7799,9.6747,9.7799,442800.0],["1997-05-22",9.7799,9.8149,9.6221,9.7448,463600.0],["1997-05-23",9.8718,9.9952,9.8365,9.9952,422800.0],["1997-05-27",9.907,10.0128,9.8894,9.9246,375200.0],["1997-05-28",9.8894,10.0833,9.8718,10.0833,713000.0],["1997-05-29",10.0833,10.1186,9.907,9.9775,499000.0],["1997-05-30",9.8189,9.9246,9.8189,9.907,832000.0],["1997-06-02",9.9246,9.9952,9.8894,9.9246,683600.0],["1997-06-03",9.8189,10.048,9.7836,9.9599,514600.0],["1997-06-04",9.9246,9.9423,9.8541,9.8718,387000.0],["1997-06-05",9.9775,9.9952,9.8894,9.9775,339800.0],["1997-06-06",9.9423,10.0657,9.9423,10.0304,385400.0],["1997-06-09",10.0657,10.1891,10.0657,10.1362,289400.0],["1997-06-10",10.1538,10.2243,10.0128,10.048,477600.0],["1997-06-11",10.0657,10.2243,10.048,10.1185,338800.0],["1997-06-12",10.1362,10.2067,10.0833,10.1714,519600.0],["1997-06-13",10.1538,10.2067,10.1009,10.1538,520800.0],["1997-06-16",10.1538,10.1891,10.1186,10.1362,269200.0],["1997-06-17",10.1009,10.2067,10.0128,10.1538,726000.0],["1997-06-18",10.1186,10.1538,10.0304,10.1362,641400.0],["1997-06-19",10.1891,10.3301,10.1362,10.2948,520800.0],["1997-06-20",10.2948,10.383,10.2596,10.3477,793400.0],["1997-06-23",10.2772,10.3653,10.1538,10.1538,718000.0],["1997-06-24",10.1714,10.4359,10.1538,10.4094,655600.0],["1997-06-25",10.3742,10.5593,10.2772,10.3301,629200.0],["1997-06-26",10.3653,10.4887,10.1538,10.2331,567600.0],["1997-06-27",10.2508,10.4182,10.2508,10.3213,435200.0],["1997-06-30",10.4182,10.4182,9.8012,9.8012,719800.0],["1997-07-01",9.9775,10.1714,9.8806,9.9687,709400.0],["1997-07-02",10.0657,10.2948,10.0128,10.2948,390800.0],["1997-07-03",10.2948,10.3653,10.2243,10.2331,310200.0],["1997-07-07",10.1979,10.2243,9.9687,10.0128,639400.0],["1997-07-08",10.0128,10.0657,9.9158,10.0657,775600.0],["1997-07-09",10.0921,10.4535,10.0921,10.2596,883600.0],["1997-07-10",10.3301,10.4006,10.2243,10.2772,370800.0],["1997-07-11",10.3653,10.3653,10.0833,10.1538,539600.0],["1997-07-14",10.2243,10.3653,10.1009,10.1714,323400.0],["1997-07-15",10.2596,10.3477,10.1626,10.3389,639000.0],["1997-07-16",10.4094,10.4887,10.3301,10.4799,305800.0],["1997-07-17",10.4799,10.5064,10.3125,10.3653,381000.0],["1997-07-18",10.3301,10.4094,10.1274,10.3213,585800.0],["1997-07-21",10.2243,10.2574,10.1274,10.2155,514400.0],["1997-07-22",10.1803,10.5064,10.1714,10.4976,390400.0],["1997-07-23",10.4006,10.8501,10.3918,10.8501,835600.0],["1997-07-24",10.8501,10.8501,10.4887,10.6386,424400.0],["1997-07-25",10.7179,10.7355,10.4006,10.4359,436200.0],["1997-07-28",10.4359,10.5593,10.3257,10.524,616200.0],["1997-07-29",10.4711,10.5504,10.4006,10.4976,418800.0],["1997-07-30",10.524,10.6209,10.4887,10.5681,407000.0],["1997-07-31",10.5769,10.6298,10.524,10.5945,390200.0],["1997-08-01",10.5416,10.5857,10.3125,10.4006,362200.0],["1997-08-04",10.4711,10.6298,10.4359,10.6121,419400.0],["1997-08-05",10.6298,10.7355,10.5152,10.7091,385800.0],["1997-08-06",10.6915,10.8413,10.6474,10.7884,381400.0],["1997-08-07",10.7884,11.0,10.7796,10.8766,475000.0],["1997-08-08",10.7708,10.9294,10.7179,10.8501,668200.0],["1997-08-11",10.8149,10.9559,10.6738,10.9471,523000.0],["1997-08-12",10.9647,11.0969,10.7179,10.762,569400.0],["1997-08-13",10.7884,10.9294,10.5416,10.8149,577600.0],["1997-08-14",10.8149,10.9294,10.6474,10.8149,193200.0],["1997-08-15",10.7179,10.7532,10.4535,10.524,297200.0],["1997-08-18",10.524,10.524,10.2243,10.4359,635400.0],["1997-08-19",10.4711,10.7708,10.4359,10.7708,657200.0],["1997-08-20",10.7444,10.8677,10.7267,10.8589,313600.0],["1997-08-21",11.0,11.1939,10.9383,11.0705,584200.0],["1997-08-22",11.0176,11.1762,10.7532,10.8589,489200.0],["1997-08-25",10.8942,11.2027,10.8854,10.9471,500800.0],["1997-08-26",10.8886,11.0747,10.8886,11.0392,362000.0],["1997-08-27",10.9418,10.9772,10.7025,10.8975,499600.0],["1997-08-28",10.8089,11.0924,10.6848,11.0569,475400.0],["1997-08-29",10.9861,10.9949,10.7823,10.8266,361000.0],["1997-09-02",10.7911,11.0215,10.7911,10.9152,799200.0],["1997-09-03",10.9506,11.0569,10.9418,10.9683,838600.0],["1997-09-04",10.9329,11.1987,10.8886,11.181,563200.0],["1997-09-05",11.181,11.2386,11.0126,11.119,641600.0],["1997-09-08",11.2873,11.3316,11.181,11.2341,659600.0],["1997-09-09",11.1633,11.2873,10.9861,11.0924,462000.0],["1997-09-10",11.0569,11.1278,11.0215,11.0569,408600.0],["1997-09-11",11.0215,11.0304,10.7823,10.9063,453200.0],["1997-09-12",10.9595,11.0215,10.7734,11.0215,406800.0],["1997-09-15",11.0569,11.1721,11.0569,11.1101,268200.0],["1997-09-16",11.0924,11.5708,11.0924,11.5708,738200.0],["1997-09-17",11.5354,11.7569,11.4733,11.6948,844000.0],["1997-09-18",11.6948,11.9518,11.6948,11.8277,622800.0],["1997-09-19",11.81,12.0049,11.7923,11.8986,619600.0],["1997-09-22",11.8898,12.0492,11.8809,12.0049,899000.0],["1997-09-23",11.9075,11.9695,11.81,11.8632,718000.0],["1997-09-24",11.8632,11.9163,11.748,11.81,955200.0],["1997-09-25",11.8366,11.9783,11.7746,11.8012,613000.0],["1997-09-26",11.7657,11.8898,11.5797,11.6151,905400.0],["1997-09-29",11.6062,11.8543,11.6062,11.7923,600000.0],["1997-09-30",11.7657,11.9429,11.6948,11.7923,712400.0],["1997-10-01",11.872,11.8898,11.6328,11.8809,296400.0],["1997-10-02",11.81,11.9695,11.7214,11.9518,342600.0],["1997-10-03",11.9872,12.0404,11.624,11.8189,374600.0],["1997-10-06",11.8366,11.9872,11.7834,11.9872,396400.0],["1997-10-07",12.315,12.3239,12.0138,12.129,514000.0],["1997-10-08",12.1733,12.1733,11.8543,11.9252,490400.0],["1997-10-09",11.8366,11.9429,11.6948,11.9163,443200.0],["1997-10-10",11.8543,11.8543,11.5354,11.6594,455000.0],["1997-10-13",11.686,11.6948,11.367,11.4645,773400.0],["1997-10-14",11.6062,11.6151,11.4556,11.4911,543600.0],["1997-10-15",11.5088,11.5088,11.3139,11.3759,816000.0],["1997-10-16",11.3847,11.4379,11.0304,11.119,841000.0],["1997-10-17",11.0569,11.1633,10.9152,11.1278,767400.0],["1997-10-20",11.2519,11.6948,11.2164,11.5974,944600.0],["1997-10-21",11.5974,11.7657,11.5265,11.5708,488800.0],["1997-10-22",11.624,11.748,11.5531,11.6771,508600.0],["1997-10-23",11.624,11.6594,11.5088,11.5708,471400.0],["1997-10-24",11.5531,11.624,11.2519,11.367,444400.0],["1997-10-27",11.2164,11.3404,10.9152,10.9772,650200.0],["1997-10-28",10.7734,11.429,10.614,11.3847,929000.0],["1997-10-29",11.3493,11.5176,11.1544,11.429,892800.0],["1997-10-30",11.3404,11.4822,11.2164,11.2164,448400.0],["1997-10-31",11.2253,11.3936,10.924,11.243,654200.0],["1997-11-03",11.3404,11.7126,11.3404,11.624,494000.0],["1997-11-04",11.6062,11.7657,11.5531,11.7303,419400.0],["1997-11-05",11.7303,11.872,11.5708,11.5885,491200.0],["1997-11-06",11.5442,11.7923,11.4468,11.7214,511400.0],["1997-11-07",11.6417,11.6683,11.2696,11.367,678600.0],["1997-11-10",11.4556,11.624,11.4468,11.4822,282600.0],["1997-11-11",11.4822,11.6505,11.4822,11.6062,329600.0],["1997-11-12",11.5088,11.6417,11.4999,11.5088,482400.0],["1997-11-13",11.6151,11.8189,11.5708,11.6594,730200.0],["1997-11-14",11.6948,11.8632,11.5885,11.5885,907000.0],["1997-11-17",11.624,11.9252,11.624,11.7657,379800.0],["1997-11-18",11.8011,11.81,11.6328,11.6683,433800.0],["1997-11-19",11.6328,11.8277,11.6328,11.7303,334800.0],["1997-11-20",11.7834,11.8986,11.7037,11.7391,829600.0],["1997-11-21",11.7391,11.7657,11.7037,11.7391,799400.0],["1997-11-24",11.6626,11.7516,11.6092,11.6181,419600.0],["1997-11-25",11.716,11.7783,11.4756,11.716,665000.0],["1997-11-26",11.7071,11.9653,11.7071,11.8584,442400.0],["1997-11-28",12.0187,12.0988,11.9742,11.9742,214000.0],["1997-12-01",12.0899,12.2858,12.0543,12.2501,623800.0],["1997-12-02",12.2501,12.4193,12.2501,12.357,772800.0],["1997-12-03",12.357,12.4282,12.1077,12.1878,798800.0],["1997-12-04",12.2234,12.2234,11.9475,12.0098,477600.0],["1997-12-05",11.9475,12.2947,11.9475,12.2234,373200.0],["1997-12-08",12.357,12.446,12.3125,12.4015,1037400.0],["1997-12-09",12.4015,12.4193,12.3214,12.357,580000.0],["1997-12-10",12.357,12.5261,12.3392,12.5261,684800.0],["1997-12-11",12.4905,12.4905,12.0098,12.2501,1386800.0],["1997-12-12",12.2502,12.5885,12.1967,12.5172,670600.0],["1997-12-15",12.5172,12.7487,12.4727,12.633,964000.0],["1997-12-16",12.633,12.8199,12.6152,12.8199,770200.0],["1997-12-17",12.7487,13.0336,12.7487,12.8822,1022800.0],["1997-12-18",12.8466,12.8466,12.5439,12.6775,546800.0],["1997-12-19",12.535,12.6152,12.1433,12.6152,673600.0],["1997-12-22",12.7131,12.8466,12.6775,12.7932,471800.0],["1997-12-23",12.7932,12.8199,12.5974,12.5974,420400.0],["1997-12-24",12.5706,12.6419,12.2947,12.3303,344000.0],["1997-12-26",12.3303,12.446,12.3303,12.357,226000.0],["1997-12-29",12.3926,12.4816,12.3214,12.3926,536600.0],["1997-12-30",12.4104,12.7487,12.4104,12.7309,488000.0],["1997-12-31",12.7309,12.811,12.7309,12.811,468600.0],["1998-01-02",12.7487,12.811,12.6152,12.7576,337400.0],["1998-01-05",12.7131,12.9446,12.6775,12.9446,816600.0],["1998-01-06",12.8822,12.9624,12.8377,12.9,990400.0],["1998-01-07",12.9001,12.9624,12.7754,12.9624,896200.0],["1998-01-08",12.9624,12.9624,12.7843,12.811,760800.0],["1998-01-09",12.7576,12.8021,12.17,12.2501,671000.0],["1998-01-12",12.0365,12.3837,12.0276,12.3837,603800.0],["1998-01-13",12.3659,12.7487,12.3659,12.722,354400.0],["1998-01-14",12.7843,12.8555,12.6419,12.7932,481400.0],["1998-01-15",12.7309,12.7309,12.6419,12.6864,333800.0],["1998-01-16",12.8199,12.8912,12.7665,12.8644,490800.0],["1998-01-20",12.8912,13.2651,12.8199,13.1048,333800.0],["1998-01-21",13.1226,13.1582,12.7487,12.8199,335500.0],["1998-01-22",12.6597,12.8733,12.357,12.6241,294100.0],["1998-01-23",12.5529,12.7665,12.4104,12.5529,250300.0],["1998-01-26",12.6063,12.7487,12.1789,12.4816,393500.0],["1998-01-27",12.4994,12.6419,12.357,12.4816,358700.0],["1998-01-28",12.2858,12.5706,12.2501,12.3036,314300.0],["1998-01-29",12.3036,12.998,12.0899,12.8733,613700.0],["1998-01-30",12.8733,13.2829,12.7487,13.0692,573000.0],["1998-02-02",13.1226,13.3363,12.6419,12.8377,755200.0],["1998-02-03",12.5707,12.8733,12.4638,12.8555,419000.0],["1998-02-04",12.7131,13.1404,12.6241,13.087,414200.0],["1998-02-05",13.0514,13.1404,12.8377,13.1404,570800.0],["1998-02-06",13.1404,13.1582,12.9624,12.9802,591400.0],["1998-02-09",12.9802,13.176,12.6419,12.8199,783300.0],["1998-02-10",12.8555,13.087,12.7665,12.998,401300.0],["1998-02-11",13.0336,13.0692,12.8912,12.9624,209700.0],["1998-02-12",13.0336,13.0336,12.6775,12.9802,290900.0],["1998-02-13",12.8911,12.9446,12.7665,12.8199,287000.0],["1998-02-17",12.909,13.087,12.909,13.0514,365000.0],["1998-02-18",13.0336,13.1226,12.8911,12.8911,328300.0],["1998-02-19",12.9624,13.1582,12.8377,13.0692,322400.0],["1998-02-20",13.1226,13.1582,12.7843,13.0692,610500.0],["1998-02-23",13.1694,13.2589,13.0799,13.241,306700.0],["1998-02-24",13.1694,13.402,13.0621,13.3662,623700.0],["1998-02-25",13.3841,13.6704,13.3841,13.5094,786900.0],["1998-02-26",13.4915,13.7062,13.4915,13.5273,969900.0],["1998-02-27",13.5273,13.5273,13.2768,13.4199,657000.0],["1998-03-02",13.3125,13.4915,13.1694,13.2589,527200.0],["1998-03-03",13.1873,13.9746,13.1873,13.9746,644300.0],["1998-03-04",13.9746,14.1535,13.8851,13.8851,471300.0],["1998-03-05",13.5273,13.8672,13.5273,13.7957,429500.0],["1998-03-06",13.7957,14.082,13.7957,13.9388,412400.0],["1998-03-09",13.8315,14.2072,13.8136,14.1893,400600.0],["1998-03-10",14.2072,14.6724,14.2072,14.6545,526600.0],["1998-03-11",14.6187,14.6366,14.1714,14.2788,452800.0],["1998-03-12",14.2788,14.3325,14.0283,14.2072,369000.0],["1998-03-13",14.2788,14.404,14.1356,14.1714,399500.0],["1998-03-16",14.243,14.583,14.2072,14.4935,284400.0],["1998-03-17",14.243,14.404,14.0283,14.1535,498800.0],["1998-03-18",14.2251,14.404,14.0999,14.3683,381800.0],["1998-03-19",14.3325,14.5293,14.2788,14.4756,233400.0],["1998-03-20",14.5472,14.583,14.3325,14.583,341900.0],["1998-03-23",14.4756,14.583,14.1893,14.2072,422000.0],["1998-03-24",14.0641,14.8693,14.0641,14.7261,567500.0],["1998-03-25",14.7977,14.8335,14.4219,14.5651,416700.0],["1998-03-26",14.4398,14.5472,14.1714,14.3861,481700.0],["1998-03-27",14.4756,14.4756,14.0462,14.2072,454200.0],["1998-03-30",14.1714,14.3503,13.9746,14.0104,312000.0],["1998-03-31",14.0641,14.4935,14.0462,14.3683,516000.0],["1998-04-01",14.3504,14.5114,14.0999,14.4935,328600.0],["1998-04-02",14.5293,14.9408,14.3861,14.8514,344700.0],["1998-04-03",14.8514,14.8514,14.5114,14.7798,358500.0],["1998-04-06",14.8156,14.8335,14.5114,14.5651,360700.0],["1998-04-07",14.5114,14.6009,14.2967,14.3504,453800.0],["1998-04-08",14.3682,14.4219,13.9567,14.243,752600.0],["1998-04-09",14.2788,14.3861,14.0998,14.3861,311600.0],["1998-04-13",14.3683,14.404,14.1893,14.404,313900.0],["1998-04-14",14.4219,14.6366,14.3504,14.583,280900.0],["1998-04-15",14.5293,14.9229,14.404,14.905,369600.0],["1998-04-16",14.8335,14.9051,14.583,14.7977,355000.0],["1998-04-17",14.7977,14.8514,14.5472,14.7619,340500.0],["1998-04-20",14.5651,14.8872,14.5293,14.8872,273500.0],["1998-04-21",14.7798,14.7798,14.4577,14.6009,337300.0],["1998-04-22",14.6724,14.6724,14.1893,14.2251,441900.0],["1998-04-23",14.2251,14.2609,13.9209,14.2609,463900.0],["1998-04-24",14.3325,14.4219,13.8315,13.8315,277000.0],["1998-04-27",13.7062,13.7062,13.2052,13.2947,319300.0],["1998-04-28",13.4199,13.6525,13.3841,13.5809,652600.0],["1998-04-29",13.5273,14.0462,13.4557,13.8672,528100.0],["1998-04-30",13.903,14.0283,13.5094,13.742,566600.0],["1998-05-01",13.6704,13.8851,13.5452,13.8851,505600.0],["1998-05-04",13.9567,13.9567,13.5988,13.7778,576000.0],["1998-05-05",13.6167,14.0104,13.5273,14.0104,560800.0],["1998-05-06",14.082,14.1714,13.7778,13.7957,442500.0],["1998-05-07",13.7599,14.0999,13.6167,13.7062,421700.0],["1998-05-08",13.6883,13.9388,13.6883,13.9388,515100.0],["1998-05-11",13.9925,14.1177,13.5631,13.7778,393600.0],["1998-05-12",13.6346,13.7778,13.5094,13.7778,314300.0],["1998-05-13",13.7778,13.7778,13.4557,13.742,579400.0],["1998-05-14",13.6704,13.8672,13.5988,13.7062,397400.0],["1998-05-15",13.8136,13.8851,13.6883,13.8672,431600.0],["1998-05-18",13.8672,13.9209,13.5094,13.7599,459500.0],["1998-05-19",13.7599,13.8494,13.5988,13.6883,403400.0],["1998-05-20",13.7599,14.0283,13.742,14.0283,337700.0],["1998-05-21",14.1177,14.243,14.0462,14.1177,267800.0],["1998-05-22",14.0283,14.1177,13.8493,13.9567,197800.0],["1998-05-26",14.1293,14.1832,13.6259,13.6799,301600.0],["1998-05-27",13.6799,13.6799,13.1945,13.4462,631200.0],["1998-05-28",13.5001,13.59,13.3204,13.572,615300.0],["1998-05-29",13.572,13.608,13.4282,13.5181,565000.0],["1998-06-01",13.3743,13.4462,13.0687,13.3203,416100.0],["1998-06-02",13.3204,13.4642,13.2664,13.3024,475700.0],["1998-06-03",13.2305,13.2844,13.1046,13.2305,948800.0],["1998-06-04",13.2125,13.3204,13.0867,13.1765,694400.0],["1998-06-05",13.3383,13.3923,13.1945,13.3743,419700.0],["1998-06-08",13.4462,13.7158,13.4462,13.6439,346100.0],["1998-06-09",13.554,13.8057,13.5361,13.7158,451800.0],["1998-06-10",13.6439,13.7338,13.5361,13.6979,450300.0],["1998-06-11",13.6619,13.8596,13.4642,13.5181,428500.0],["1998-06-12",13.572,13.572,13.2664,13.4282,326900.0],["1998-06-15",13.4282,13.5361,12.9429,12.9429,299700.0],["1998-06-16",12.9608,13.3923,12.8889,13.3743,608500.0],["1998-06-17",13.3024,13.608,13.3024,13.4642,470700.0],["1998-06-18",13.4642,13.7877,13.4462,13.7518,362900.0],["1998-06-19",13.6259,13.9136,13.572,13.7698,608600.0],["1998-06-22",13.7877,13.9855,13.7338,13.7877,343600.0],["1998-06-23",13.8596,14.0574,13.8417,13.9495,334800.0],["1998-06-24",13.8776,14.2371,13.8417,14.1652,305100.0],["1998-06-25",14.2731,14.4888,14.0394,14.1113,435000.0],["1998-06-26",14.0394,14.309,14.0034,14.2012,256400.0],["1998-06-29",14.2012,14.5427,14.1652,14.2012,361300.0],["1998-06-30",14.1652,14.4169,13.8417,13.8417,628600.0],["1998-07-01",13.9495,14.7944,13.9495,14.6326,514100.0],["1998-07-02",14.6326,14.7944,14.5248,14.6865,546400.0],["1998-07-06",14.6326,14.9382,14.5967,14.6506,500200.0],["1998-07-07",14.7584,14.7944,14.5967,14.6865,349300.0],["1998-07-08",14.6686,15.2977,14.6686,15.2798,354800.0],["1998-07-09",15.2438,15.2438,14.7045,14.9382,510000.0],["1998-07-10",14.6686,14.9562,14.3809,14.9202,522900.0],["1998-07-13",14.8483,15.2258,14.8124,15.2258,344000.0],["1998-07-14",15.2438,15.6033,15.2258,15.2977,688300.0],["1998-07-15",15.2438,15.3517,14.9562,14.9562,517000.0],["1998-07-16",14.7584,15.2258,14.7584,15.2258,283600.0],["1998-07-17",15.2618,15.6393,15.2438,15.6213,327600.0],["1998-07-20",15.7831,15.7831,15.5134,15.7471,545300.0],["1998-07-21",15.7471,15.9089,15.6752,15.7651,606400.0],["1998-07-22",15.6932,15.7831,15.5134,15.7831,790300.0],["1998-07-23",15.7831,15.7831,15.5314,15.5314,342400.0],["1998-07-24",15.2438,15.3876,14.9562,15.2798,526400.0],["1998-07-27",15.1719,15.1719,14.8303,15.0461,363200.0],["1998-07-28",15.0461,15.2079,14.6865,14.8663,281800.0],["1998-07-29",14.9382,14.9562,14.6686,14.8124,500800.0],["1998-07-30",14.7584,15.0281,14.7584,14.8483,407500.0],["1998-07-31",14.7405,14.8843,14.0394,14.5248,617900.0],["1998-08-03",14.6686,14.8124,14.3989,14.8124,719400.0],["1998-08-04",14.7944,14.8843,14.2012,14.2371,421400.0],["1998-08-05",14.1473,14.5967,14.0933,14.5967,588000.0],["1998-08-06",14.4169,15.1,14.4169,14.9742,532900.0],["1998-08-07",14.9742,15.4236,14.9742,15.2977,743200.0],["1998-08-10",15.1539,15.4595,15.0461,15.3876,607400.0],["1998-08-11",15.2798,15.3337,14.9921,15.1719,713400.0],["1998-08-12",15.1719,15.5674,15.1,15.3517,674900.0],["1998-08-13",15.4236,15.5134,15.2438,15.4236,401200.0],["1998-08-14",15.4056,15.5134,14.9202,14.9562,503100.0],["1998-08-17",14.9562,15.2798,14.9562,15.2618,680800.0],["1998-08-18",15.0281,15.6213,15.0281,15.5314,499100.0],["1998-08-19",15.3876,15.9269,15.2618,15.9269,439900.0],["1998-08-20",15.819,16.0887,15.6033,15.6932,321800.0],["1998-08-21",15.4236,15.7292,15.1,15.6932,511300.0],["1998-08-24",15.6393,15.855,15.4056,15.6393,446000.0],["1998-08-25",15.6393,15.8011,15.4236,15.4236,496900.0],["1998-08-26",15.4163,15.4524,15.1456,15.4344,703800.0],["1998-08-27",15.1636,15.29,14.9831,15.1456,496500.0],["1998-08-28",15.4524,15.4524,14.9109,15.0192,586500.0],["1998-08-31",15.0011,15.0914,14.1708,14.3332,652500.0],["1998-09-01",14.1888,14.586,13.4667,14.4776,687300.0],["1998-09-02",14.4054,14.6221,14.1166,14.1888,578400.0],["1998-09-03",14.0444,14.1347,13.7736,14.0805,695000.0],["1998-09-04",14.0805,14.1347,13.8819,14.0625,635800.0],["1998-09-08",14.0624,14.5499,14.0624,14.5499,770900.0],["1998-09-09",14.8748,15.0372,14.5859,14.7123,553400.0],["1998-09-10",14.4776,14.7845,14.4776,14.6582,1039800.0],["1998-09-11",14.5137,14.8026,14.4776,14.8026,489800.0],["1998-09-14",15.0192,15.6691,15.0192,15.3622,689200.0],["1998-09-15",15.3622,16.0121,15.308,15.9398,453200.0],["1998-09-16",15.9398,16.0301,15.6149,15.8315,571000.0],["1998-09-17",15.4524,16.4453,15.4524,15.8676,646000.0],["1998-09-18",15.8857,15.9398,15.5969,15.7593,830300.0],["1998-09-21",15.5427,16.2106,15.4885,16.0301,455600.0],["1998-09-22",16.1023,16.3189,15.9398,16.0482,365900.0],["1998-09-23",16.0482,16.3551,16.0482,16.1745,617700.0],["1998-09-24",16.2106,16.2287,15.9218,16.0121,530400.0],["1998-09-25",16.0301,16.3911,15.8676,16.355,632000.0],["1998-09-28",16.2828,16.8063,16.2106,16.4453,568000.0],["1998-09-29",16.4453,16.68,16.355,16.3911,377800.0],["1998-09-30",16.2467,16.2467,15.1817,15.1817,935200.0],["1998-10-01",15.308,15.4163,15.0192,15.0914,837700.0],["1998-10-02",15.308,15.651,15.1275,15.5608,668600.0],["1998-10-05",15.4163,15.4344,14.4596,14.8026,703500.0],["1998-10-06",15.0914,15.2539,14.9289,15.1095,425500.0],["1998-10-07",15.1636,15.1636,14.3513,14.8387,541600.0],["1998-10-08",14.4054,14.4415,13.8639,13.9361,766100.0],["1998-10-09",14.0805,14.7304,13.6111,14.7304,630400.0],["1998-10-12",14.947,15.7593,14.9109,15.4163,423400.0],["1998-10-13",15.2719,15.3802,14.7845,15.0011,448600.0],["1998-10-14",14.9289,15.4705,14.8748,15.1095,533400.0],["1998-10-15",15.0192,15.8857,15.0192,15.8857,491200.0],["1998-10-16",15.8857,15.8857,14.9109,15.0192,616900.0],["1998-10-19",15.2358,15.4344,15.1817,15.3622,378100.0],["1998-10-20",15.6691,16.1745,15.6691,15.7593,599500.0],["1998-10-21",15.6871,16.355,15.6691,16.355,337700.0],["1998-10-22",16.6439,16.6439,16.0121,16.0301,587800.0],["1998-10-23",16.0482,16.2828,15.633,15.6871,454400.0],["1998-10-26",15.5969,15.6691,14.947,15.0914,1536700.0],["1998-10-27",15.4163,15.8315,15.3802,15.4163,599800.0],["1998-10-28",15.4886,15.5608,15.2358,15.4705,345400.0],["1998-10-29",15.4705,15.8496,15.308,15.8315,228400.0],["1998-10-30",15.7593,16.3009,15.7593,15.9037,402100.0],["1998-11-02",15.976,16.0662,15.7774,15.7774,396300.0],["1998-11-03",15.5969,15.6871,15.3802,15.6691,431000.0],["1998-11-04",15.7232,16.1565,15.7232,16.1565,350200.0],["1998-11-05",15.7774,16.4634,15.7774,16.4634,367900.0],["1998-11-06",16.4633,16.7341,16.1745,16.4453,381400.0],["1998-11-09",16.2467,16.4272,16.0662,16.3911,215100.0],["1998-11-10",16.3189,16.3189,15.7954,15.9037,449400.0],["1998-11-11",15.9037,15.9579,15.6149,15.7052,274400.0],["1998-11-12",15.7052,15.7413,15.3441,15.3802,365700.0],["1998-11-13",15.4885,15.4885,15.3261,15.4344,455100.0],["1998-11-16",15.5969,15.6691,15.1636,15.3261,475700.0],["1998-11-17",15.8857,15.994,15.5969,15.7774,543300.0],["1998-11-18",15.7774,16.4453,15.7774,16.355,344400.0],["1998-11-19",16.2648,16.4272,15.7954,16.3189,446800.0],["1998-11-20",16.4995,16.68,16.337,16.5356,294300.0],["1998-11-23",16.6078,16.8966,16.5717,16.5717,654700.0],["1998-11-24",16.2382,16.6369,16.2382,16.5463,539300.0],["1998-11-25",16.5644,16.8181,16.4013,16.7275,314700.0],["1998-11-27",16.6732,17.1806,16.6732,16.945,115400.0],["1998-11-30",17.2893,17.2893,16.2382,16.2382,377600.0],["1998-12-01",16.4557,17.1625,16.4557,16.9812,533000.0],["1998-12-02",16.8725,17.0719,16.7456,16.9269,455500.0],["1998-12-03",16.7457,17.2168,16.3651,16.3651,355700.0],["1998-12-04",16.6369,17.3981,16.6369,17.1081,327700.0],["1998-12-07",17.1081,17.5431,17.1081,17.4343,359200.0],["1998-12-08",17.3256,17.688,16.5282,17.1625,378700.0],["1998-12-09",17.235,17.6156,17.235,17.4887,328100.0],["1998-12-10",17.688,17.9055,17.5431,17.7062,583400.0],["1998-12-11",17.9055,18.0867,17.6699,18.0505,641100.0],["1998-12-14",17.9055,18.0505,17.688,17.688,686000.0],["1998-12-15",17.978,17.978,17.3799,17.5249,694400.0],["1998-12-16",17.5249,18.0505,17.4887,17.8511,440200.0],["1998-12-17",17.9236,18.5942,17.9055,18.5942,833800.0],["1998-12-18",18.413,18.7935,18.2861,18.6667,512400.0],["1998-12-21",18.6848,18.9204,18.558,18.6123,322400.0],["1998-12-22",18.7754,18.9204,18.2136,18.2136,440100.0],["1998-12-23",18.1411,18.5036,18.1411,18.268,497800.0],["1998-12-24",18.413,18.6848,18.3405,18.5579,148200.0],["1998-12-28",18.4854,18.6848,18.413,18.5036,416400.0],["1998-12-29",18.9204,19.2466,18.6667,18.9204,312700.0],["1998-12-30",18.6304,19.2285,18.5942,19.1016,366000.0],["1998-12-31",19.1016,19.156,18.6848,19.156,327600.0],["1999-01-04",18.8479,19.1016,18.4492,18.4673,531600.0],["1999-01-05",18.4855,19.1379,18.413,18.9204,502800.0],["1999-01-06",18.8479,19.3735,18.7392,19.3735,429100.0],["1999-01-07",19.2466,19.2647,18.7754,18.8842,394600.0],["1999-01-08",19.0654,19.1741,18.413,18.6848,496900.0],["1999-01-11",18.6848,18.9204,18.268,18.9204,389600.0],["1999-01-12",18.8479,18.9204,18.5398,18.5579,383800.0],["1999-01-13",18.123,18.7573,18.123,18.5036,481100.0],["1999-01-14",18.7029,18.8298,18.2317,18.3948,453700.0],["1999-01-15",18.5036,18.7754,18.4311,18.7029,446200.0],["1999-01-19",18.4492,18.6123,18.0143,18.6123,340900.0],["1999-01-20",18.5579,19.3191,18.3948,19.0291,399400.0],["1999-01-21",18.9204,18.9929,18.6123,18.6848,296000.0],["1999-01-22",18.5579,18.6304,18.123,18.1774,565300.0],["1999-01-25",18.2317,18.5036,17.7243,18.5036,389100.0],["1999-01-26",18.5942,18.7935,18.3767,18.5942,443600.0],["1999-01-27",18.6667,18.6667,18.0505,18.1411,394900.0],["1999-01-28",18.413,19.0473,18.3586,18.9204,687400.0],["1999-01-29",18.9204,19.9897,18.9023,19.9534,537500.0],["1999-02-01",19.8991,19.8991,19.6091,19.7178,483900.0],["1999-02-02",19.6453,19.8266,19.3916,19.5547,678200.0],["1999-02-03",19.5185,19.899,19.5003,19.899,706700.0],["1999-02-04",19.7903,19.899,19.4641,19.6634,769200.0],["1999-02-05",19.7359,19.7359,18.8479,19.011,696000.0],["1999-02-08",18.9385,19.2466,18.866,19.0291,862300.0],["1999-02-09",18.9567,19.2647,18.9567,19.1016,489200.0],["1999-02-10",19.1016,19.5728,19.0835,19.4822,470000.0],["1999-02-11",19.446,19.7903,19.2829,19.5728,415300.0],["1999-02-12",19.6816,19.7178,19.2648,19.301,436300.0],["1999-02-16",19.301,20.2615,19.301,20.2615,470100.0],["1999-02-17",19.9715,19.9897,19.301,19.591,670900.0],["1999-02-18",19.591,19.591,19.0291,19.3735,369600.0],["1999-02-19",19.2104,19.8628,19.156,19.7903,538300.0],["1999-02-22",19.7903,20.6421,19.591,20.334,524900.0],["1999-02-23",20.2263,20.2991,19.5351,19.6625,626200.0],["1999-02-24",19.5715,19.8443,18.9895,19.1714,463300.0],["1999-02-25",18.7712,18.8439,18.0436,18.6257,675200.0],["1999-02-26",18.6257,18.6257,17.9163,18.3892,701600.0],["1999-03-01",18.4256,18.8076,18.0982,18.8076,555300.0],["1999-03-02",19.3532,19.3532,18.5529,18.7712,732000.0],["1999-03-03",18.6984,18.7894,18.3346,18.6257,481900.0],["1999-03-04",18.9531,19.0622,18.5165,18.7348,563100.0],["1999-03-05",18.9167,18.9713,18.4256,18.6439,613500.0],["1999-03-08",18.6075,19.0622,18.5529,18.7712,593300.0],["1999-03-09",18.5893,19.0258,18.462,18.6984,615200.0],["1999-03-10",18.6984,19.0622,18.4074,18.7894,593500.0],["1999-03-11",18.8621,18.9167,18.6257,18.7712,497600.0],["1999-03-12",19.044,19.2077,18.6257,18.6621,529100.0],["1999-03-15",18.7712,19.3532,18.4438,19.3169,697800.0],["1999-03-16",18.9167,19.1895,18.5711,19.135,696100.0],["1999-03-17",19.2259,19.2259,18.5529,18.6439,424300.0],["1999-03-18",18.662,18.8076,18.4983,18.6257,367700.0],["1999-03-19",18.7712,18.8621,18.1891,18.2255,481500.0],["1999-03-22",18.0436,18.3892,17.8617,18.3892,456500.0],["1999-03-23",18.3346,18.4984,17.4798,17.6071,595900.0],["1999-03-24",17.7526,18.1891,17.698,18.0436,736800.0],["1999-03-25",18.1164,18.3346,17.9709,17.9709,729700.0],["1999-03-26",17.6798,18.0072,17.5889,17.8253,892600.0],["1999-03-29",17.789,18.1709,17.789,18.0982,940800.0],["1999-03-30",18.3346,18.7348,18.3346,18.6075,1075800.0],["1999-03-31",18.6257,18.9167,18.4983,18.5529,611400.0],["1999-04-01",18.5529,18.6984,18.2255,18.3346,590300.0],["1999-04-05",18.4074,18.7712,18.1891,18.6802,839600.0],["1999-04-06",18.6984,18.8621,17.9163,18.0436,578500.0],["1999-04-07",18.1346,18.3892,18.0618,18.3346,385800.0],["1999-04-08",18.3346,18.6075,18.1891,18.3892,449400.0],["1999-04-09",18.2983,18.4074,18.1528,18.3165,308300.0],["1999-04-12",18.3165,18.6439,18.08,18.6257,818100.0],["1999-04-13",18.5893,18.6984,18.2619,18.6257,676200.0],["1999-04-14",18.6257,18.9895,18.5529,18.6257,690900.0],["1999-04-15",18.6257,18.6257,18.08,18.3528,684300.0],["1999-04-16",18.3165,18.6439,18.1164,18.5166,588900.0],["1999-04-19",18.4256,19.0986,18.4256,18.8985,687800.0],["1999-04-20",19.135,19.426,18.9895,19.0804,1022400.0],["1999-04-21",19.135,20.0444,19.135,20.008,717100.0],["1999-04-22",19.9353,20.4264,19.8625,20.3173,582500.0],["1999-04-23",20.2991,20.7174,20.2445,20.39,707500.0],["1999-04-26",20.7902,20.7902,20.3718,20.6992,627800.0],["1999-04-27",21.2449,21.3359,20.5173,20.5173,654600.0],["1999-04-28",20.5173,20.5719,20.39,20.4446,457000.0],["1999-04-29",20.9175,20.9357,20.5355,20.6447,589800.0],["1999-04-30",20.5719,20.7174,19.9171,20.3536,999600.0],["1999-05-03",20.1172,20.3536,19.808,20.1172,490900.0],["1999-05-04",20.099,20.099,19.6443,19.7898,651400.0],["1999-05-05",19.8443,20.1536,19.7352,20.1172,636300.0],["1999-05-06",20.1172,20.2445,19.5715,20.0262,516500.0],["1999-05-07",20.0262,20.4446,20.0262,20.3718,519800.0],["1999-05-10",20.2991,20.3718,19.9717,20.2081,363500.0],["1999-05-11",20.1899,20.2627,19.3896,19.9353,395000.0],["1999-05-12",19.8625,20.0808,19.4987,19.9717,393400.0],["1999-05-13",19.9717,20.5901,19.9353,19.9717,535500.0],["1999-05-14",19.6443,19.8625,19.6079,19.7898,548800.0],["1999-05-17",19.717,19.717,19.2259,19.6261,399900.0],["1999-05-18",19.2441,19.7898,19.135,19.2805,436600.0],["1999-05-19",19.2441,19.6806,18.9167,19.6806,746500.0],["1999-05-20",19.6079,20.3536,19.5533,20.1172,573000.0],["1999-05-21",20.0444,20.1354,19.6079,19.7898,593600.0],["1999-05-24",19.7716,19.8625,19.5533,19.6261,453900.0],["1999-05-25",19.6079,19.6443,19.0622,19.0622,622500.0],["1999-05-26",19.0637,19.155,18.7898,18.9906,700200.0],["1999-05-27",18.8811,18.9906,18.3515,18.4793,754500.0],["1999-05-28",18.4793,18.6985,18.4428,18.6254,1179000.0],["1999-06-01",18.6985,18.6985,18.5159,18.6254,1145300.0],["1999-06-02",18.6254,18.6437,18.388,18.5159,571600.0],["1999-06-03",18.4793,18.6072,18.4063,18.5524,616700.0],["1999-06-04",18.6985,18.8811,18.6437,18.8263,1324400.0],["1999-06-07",18.9906,19.6845,18.8993,19.1915,819600.0],["1999-06-08",19.1367,19.228,19.0089,19.0819,483700.0],["1999-06-09",19.0637,19.6115,19.0637,19.4471,521500.0],["1999-06-10",19.1732,19.3376,18.8445,19.1002,339100.0],["1999-06-11",19.0272,19.2463,18.7715,18.9724,295300.0],["1999-06-14",18.9724,19.3924,18.9176,18.9359,356900.0],["1999-06-15",19.1367,19.7576,19.1367,19.2463,463600.0],["1999-06-16",19.575,19.7028,19.4106,19.6115,387800.0],["1999-06-17",19.4654,19.7576,19.2463,19.6297,314600.0],["1999-06-18",19.575,19.5932,19.0637,19.0819,794200.0],["1999-06-21",19.0819,19.1732,18.388,18.7167,1615500.0],["1999-06-22",18.7898,19.0454,18.6619,18.7898,497600.0],["1999-06-23",18.735,19.1915,18.6619,19.0089,531700.0],["1999-06-24",19.0637,19.155,18.3333,18.4063,783700.0],["1999-06-25",18.4793,19.0637,18.4793,18.4793,563200.0],["1999-06-28",18.6985,18.808,18.2967,18.3515,712100.0],["1999-06-29",18.3515,18.6985,18.3515,18.662,421200.0],["1999-06-30",18.5159,19.2463,18.5159,18.7715,625700.0],["1999-07-01",18.735,18.9359,18.4246,18.9176,386500.0],["1999-07-02",18.9906,19.3376,18.9906,19.3193,344100.0],["1999-07-06",19.2828,19.3741,19.0272,19.2828,500300.0],["1999-07-07",19.2828,20.3419,19.2098,19.9584,773400.0],["1999-07-08",20.4515,21.1819,20.2689,20.4515,922700.0],["1999-07-09",20.4149,20.7436,20.3784,20.6341,526000.0],["1999-07-12",20.6341,20.6341,20.2689,20.3236,576400.0],["1999-07-13",20.2506,20.3419,19.9219,19.9949,317500.0],["1999-07-14",19.9767,20.1776,19.7393,19.9402,235200.0],["1999-07-15",20.0862,20.2688,19.7393,20.141,505100.0],["1999-07-16",20.1228,20.3602,19.8671,20.2141,524000.0],["1999-07-19",20.1776,20.4149,20.0315,20.1593,314000.0],["1999-07-20",20.0497,20.0497,19.575,19.9219,603500.0],["1999-07-21",19.8671,19.9949,19.6663,19.9036,557600.0],["1999-07-22",19.7393,19.7576,19.2828,19.2828,504000.0],["1999-07-23",19.228,19.4106,18.8263,19.0637,671000.0],["1999-07-26",18.9906,19.2828,18.7898,18.8811,345000.0],["1999-07-27",19.1002,19.575,18.9906,19.3011,325100.0],["1999-07-28",19.2463,19.2645,18.8446,18.9724,245700.0],["1999-07-29",18.5889,18.9358,18.5159,18.8263,591300.0],["1999-07-30",18.8446,18.8811,18.5706,18.5889,449600.0],["1999-08-02",18.6619,18.7532,18.1507,18.1689,461300.0],["1999-08-03",18.2602,18.5341,17.9315,18.2785,735400.0],["1999-08-04",18.5524,18.6802,18.3333,18.3515,768600.0],["1999-08-05",18.4793,18.5706,17.9681,18.4793,875100.0],["1999-08-06",18.3333,18.3515,17.822,17.9133,999400.0],["1999-08-09",17.9133,17.9133,17.055,17.0916,1508400.0],["1999-08-10",17.3107,17.4202,16.8542,17.0916,1488200.0],["1999-08-11",16.9455,16.9637,16.3612,16.7081,1691900.0],["1999-08-12",16.7081,17.1098,16.5072,16.9455,1670600.0],["1999-08-13",17.055,17.4933,17.0185,17.3107,1216300.0],["1999-08-16",17.2377,17.3472,17.1281,17.1829,650700.0],["1999-08-17",17.1098,17.2559,16.9455,17.0916,769700.0],["1999-08-18",17.0916,17.1098,16.8724,16.8907,926300.0],["1999-08-19",16.8724,16.8907,16.6168,16.6898,1070600.0],["1999-08-20",16.7994,16.982,16.7264,16.9455,1141300.0],["1999-08-23",17.0916,17.2011,16.7994,17.0916,534800.0],["1999-08-24",16.982,17.0368,16.6899,16.7994,514000.0],["1999-08-25",16.7825,16.8009,16.3607,16.6175,1012300.0],["1999-08-26",16.4707,16.8742,16.3974,16.8376,1172400.0],["1999-08-27",16.8376,17.5162,16.7642,17.0577,1151900.0],["1999-08-30",16.9843,17.076,16.8559,16.8742,654700.0],["1999-08-31",17.0943,17.6446,17.0577,17.3144,1103800.0],["1999-09-01",17.3144,18.3416,17.3144,18.2682,1280500.0],["1999-09-02",18.1581,18.2499,17.773,18.1398,1063400.0],["1999-09-03",18.3049,18.7634,18.3049,18.6717,611400.0],["1999-09-07",18.6901,18.7818,18.3416,18.3599,428300.0],["1999-09-08",18.3599,19.0569,18.0664,18.9835,958700.0],["1999-09-09",18.9101,19.0385,18.58,19.0385,767800.0],["1999-09-10",19.0752,19.1853,18.7818,19.0569,486000.0],["1999-09-13",19.0569,19.0569,18.6534,18.8368,636000.0],["1999-09-14",18.8368,18.9468,18.4333,18.58,540300.0],["1999-09-15",18.5617,18.6534,17.7913,17.7913,845500.0],["1999-09-16",17.9747,18.0114,17.0393,17.5896,923100.0],["1999-09-17",17.4979,17.828,17.4979,17.828,700200.0],["1999-09-20",17.828,18.1582,17.7363,17.9381,661400.0],["1999-09-21",17.6446,17.8097,17.4245,17.4612,508800.0],["1999-09-22",17.5162,17.5712,17.2778,17.4612,371900.0],["1999-09-23",17.3878,17.6813,17.2411,17.4061,729600.0],["1999-09-24",17.3144,17.6629,16.966,17.0943,624700.0],["1999-09-27",17.3144,17.4795,17.1127,17.1127,338100.0],["1999-09-28",16.9843,17.186,16.8376,17.131,383200.0],["1999-09-29",17.1494,17.4795,17.0393,17.3144,753300.0],["1999-09-30",17.4612,17.9747,17.4061,17.883,553500.0],["1999-10-01",17.6446,17.6629,17.4061,17.4795,562900.0],["1999-10-04",17.5345,18.1398,17.5345,18.1398,444700.0],["1999-10-05",18.1398,18.2132,17.7546,18.1398,818200.0],["1999-10-06",18.0848,18.4516,18.0481,18.4149,523900.0],["1999-10-07",18.4149,18.6717,18.3049,18.3232,509600.0],["1999-10-08",18.1031,18.7267,17.6996,18.6167,644200.0],["1999-10-11",18.4883,18.5617,18.2499,18.525,325000.0],["1999-10-12",18.4149,18.5617,17.2778,17.4979,550500.0],["1999-10-13",17.4979,17.4979,16.5808,16.9659,800500.0],["1999-10-14",17.0943,17.4979,16.8926,17.3144,365500.0],["1999-10-15",17.3144,17.3144,16.3607,16.434,773900.0],["1999-10-18",16.3607,16.3607,15.4803,16.0489,1130200.0],["1999-10-19",16.2873,16.3057,14.0863,14.7466,4280300.0],["1999-10-20",15.0768,15.1501,14.5632,14.9484,1673200.0],["1999-10-21",14.9484,14.9667,13.9763,14.3431,1311700.0],["1999-10-22",14.3431,14.3431,13.6094,13.6461,1921500.0],["1999-10-25",13.5728,13.9763,13.3527,13.9396,1242400.0],["1999-10-26",14.068,14.2697,13.316,13.4994,1137200.0],["1999-10-27",13.4994,13.7012,12.4723,12.8391,2004700.0],["1999-10-28",13.2059,13.2793,12.7657,12.7657,1622400.0],["1999-10-29",13.0225,13.7011,13.0225,13.371,1410900.0],["1999-11-01",13.6094,13.9029,13.481,13.7195,1042400.0],["1999-11-02",13.7195,13.7378,13.1142,13.1326,729300.0],["1999-11-03",13.1876,13.5361,12.9675,13.4811,806700.0],["1999-11-04",13.426,13.4994,12.8574,13.0775,721900.0],["1999-11-05",13.4994,13.5361,13.0408,13.1692,720300.0],["1999-11-08",13.1692,13.5361,13.1692,13.3893,542600.0],["1999-11-09",13.4627,13.8662,13.4627,13.6645,948500.0],["1999-11-10",13.5911,14.7283,13.5728,14.2331,965700.0],["1999-11-11",14.3064,14.8383,14.3064,14.5449,709300.0],["1999-11-12",14.7466,15.0401,14.4165,14.6733,894200.0],["1999-11-15",14.4898,14.5815,14.3798,14.4165,768600.0],["1999-11-16",14.5082,14.82,14.3798,14.7833,1082800.0],["1999-11-17",14.8934,14.9484,14.5632,14.6182,637400.0],["1999-11-18",14.6366,14.8934,13.7195,14.3431,1530000.0],["1999-11-19",14.5265,14.6549,14.178,14.2881,560600.0],["1999-11-22",14.1964,14.5265,13.9396,14.0313,806800.0],["1999-11-23",14.0881,14.3094,13.959,14.1434,809900.0],["1999-11-24",14.0881,14.0881,13.8484,14.0328,676500.0],["1999-11-26",13.959,14.1619,13.9037,14.0512,190500.0],["1999-11-29",13.8668,13.9221,13.5902,13.8853,727700.0],["1999-11-30",13.7562,14.2541,13.7193,14.1434,828300.0],["1999-12-01",14.0881,14.2909,14.0143,14.1895,1008700.0],["1999-12-02",14.1065,14.3094,14.0697,14.1619,812200.0],["1999-12-03",14.1987,14.2172,13.8853,13.9775,1034200.0],["1999-12-06",13.9037,13.9221,13.5718,13.6271,969800.0],["1999-12-07",13.5718,13.5718,13.1661,13.2583,1045500.0],["1999-12-08",13.3136,13.4427,13.1477,13.4243,1117800.0],["1999-12-09",13.2952,13.3321,12.6867,12.9817,1247600.0],["1999-12-10",12.9633,13.1661,12.6867,12.9079,1658000.0],["1999-12-13",12.4654,12.7604,12.3363,12.5391,2056600.0],["1999-12-14",12.8342,12.9264,12.6498,12.8157,833700.0],["1999-12-15",12.7789,13.0923,12.3179,12.3179,878600.0],["1999-12-16",12.3363,12.8526,12.0597,12.8342,1422400.0],["1999-12-17",12.9079,12.9817,12.3916,12.4654,1594900.0],["1999-12-20",12.5391,12.8342,12.4101,12.8342,970800.0],["1999-12-21",12.8342,13.1661,12.7789,12.9079,1394200.0],["1999-12-22",12.9817,13.4058,12.9448,13.0186,825000.0],["1999-12-23",13.3505,13.5902,13.2583,13.2952,664100.0],["1999-12-27",13.6455,13.7746,13.2952,13.7746,917100.0],["1999-12-28",13.7746,13.7746,13.2767,13.5902,595500.0],["1999-12-29",13.6455,13.6455,13.3874,13.4243,323400.0],["1999-12-30",13.4243,14.0512,13.4243,13.8853,405300.0],["1999-12-31",13.8668,14.4569,13.8668,14.2541,418400.0],["2000-01-03",14.254,14.3094,13.498,13.9959,697900.0],["2000-01-04",13.6455,13.793,13.4427,13.5164,623100.0],["2000-01-05",13.5718,13.6087,13.2399,13.498,890800.0],["2000-01-06",13.2583,13.3505,13.1477,13.3136,743600.0],["2000-01-07",13.5533,13.6455,13.1845,13.5533,831800.0],["2000-01-10",13.6824,13.7193,13.2399,13.4611,374500.0],["2000-01-11",13.5349,14.3647,13.5349,14.0143,675000.0],["2000-01-12",14.0143,14.5122,13.959,14.4016,811500.0],["2000-01-13",14.4569,14.8441,14.2909,14.8257,1237800.0],["2000-01-14",14.6782,14.7335,14.1987,14.2725,679400.0],["2000-01-18",14.1619,14.3462,13.9775,14.3094,1112200.0],["2000-01-19",14.2356,14.7335,14.1803,14.7335,1103800.0],["2000-01-20",14.6597,14.8257,14.0328,14.0328,1010100.0],["2000-01-21",14.0512,14.0512,13.2767,13.5718,1315200.0],["2000-01-24",13.5349,13.8668,13.1661,13.3505,958100.0],["2000-01-25",13.1661,13.3874,12.2625,12.8342,1203000.0],["2000-01-26",12.8711,13.0555,12.7051,12.8342,976100.0],["2000-01-27",13.2767,14.1619,13.2767,13.5533,1356900.0],["2000-01-28",13.7931,14.2725,13.2952,13.2952,1263400.0],["2000-01-31",13.3136,14.7519,13.3136,14.4569,1073800.0],["2000-02-01",14.4753,14.6782,14.1987,14.6228,883600.0],["2000-02-02",14.2725,14.5307,14.0697,14.0697,897700.0],["2000-02-03",14.2356,14.9363,14.0881,14.881,1306600.0],["2000-02-04",15.047,15.1207,14.6044,14.7888,977300.0],["2000-02-07",15.1207,15.1207,14.5675,14.6966,664000.0],["2000-02-08",14.7888,14.9732,14.0143,14.1619,846200.0],["2000-02-09",14.2172,14.4384,13.959,13.959,812900.0],["2000-02-10",13.959,14.2725,13.9221,14.0512,563800.0],["2000-02-11",14.0512,14.0512,13.6455,13.8668,676700.0],["2000-02-14",13.8668,14.3094,13.7377,13.8299,677600.0],["2000-02-15",14.1065,15.0285,14.0143,14.715,811500.0],["2000-02-16",14.6044,14.8073,14.4016,14.4753,843300.0],["2000-02-17",14.6044,15.637,14.6044,15.176,1371000.0],["2000-02-18",15.1207,15.7477,15.1207,15.637,1639600.0],["2000-02-22",15.3051,15.5633,14.8441,14.9548,1087500.0],["2000-02-23",14.9095,15.1506,14.7982,14.8353,814000.0],["2000-02-24",14.7612,14.8353,14.0009,14.4645,1355800.0],["2000-02-25",14.279,14.483,13.9823,14.3717,806700.0],["2000-02-28",14.1678,14.8724,14.1307,14.7426,827800.0],["2000-02-29",14.5386,15.0764,14.3532,14.687,1093700.0],["2000-03-01",14.6128,15.9851,14.4645,15.948,1026000.0],["2000-03-02",16.0222,16.0593,15.3731,15.6513,888500.0],["2000-03-03",15.2804,15.4102,14.9466,15.095,720200.0],["2000-03-06",15.095,15.095,14.4459,14.4459,1118900.0],["2000-03-07",14.5386,14.8353,14.2976,14.3346,1752600.0],["2000-03-08",14.5386,14.5943,13.7227,14.3903,1605600.0],["2000-03-09",14.3903,14.8168,13.9452,14.1678,1342200.0],["2000-03-10",14.1677,14.1677,13.6856,13.6856,1928500.0],["2000-03-13",13.222,13.7041,13.222,13.63,1833400.0],["2000-03-14",13.5558,14.1121,13.3704,13.9081,1264700.0],["2000-03-15",13.5187,14.2234,13.2776,14.1492,2114600.0],["2000-03-16",13.9452,14.3532,13.2035,14.1863,1317200.0],["2000-03-17",13.834,14.0565,12.165,13.0366,7050500.0],["2000-03-20",13.2776,13.2776,12.4617,12.7955,1925100.0],["2000-03-21",12.5359,13.1293,12.4988,13.0736,1056100.0],["2000-03-22",13.0551,13.1478,12.7769,12.8882,1128400.0],["2000-03-23",12.9809,13.8154,12.9809,13.5558,2040500.0],["2000-03-24",13.2776,13.63,13.1664,13.4631,1040000.0],["2000-03-27",13.4445,13.5929,13.0551,13.2962,763500.0],["2000-03-28",13.2962,13.63,13.2962,13.3889,750700.0],["2000-03-29",13.4074,13.6114,12.8697,12.9438,729900.0],["2000-03-30",12.8697,13.0551,12.7769,12.9438,675900.0],["2000-03-31",13.1849,13.6671,13.0551,13.2591,744900.0],["2000-04-03",13.222,13.3518,12.7584,12.8882,904800.0],["2000-04-04",12.9067,13.7041,12.9067,13.6856,1186500.0],["2000-04-05",13.4631,13.9452,13.426,13.8154,763500.0],["2000-04-06",13.6856,13.871,13.3147,13.5187,710500.0],["2000-04-07",13.6114,13.9267,13.2035,13.4074,990300.0],["2000-04-10",13.3889,13.4631,13.1664,13.2776,619900.0],["2000-04-11",13.2776,13.4074,13.0366,13.0551,508700.0],["2000-04-12",13.2035,13.5558,13.018,13.2591,1103500.0],["2000-04-13",13.3147,13.4074,13.0551,13.1293,605100.0],["2000-04-14",12.8326,13.1849,12.5173,12.7028,630300.0],["2000-04-17",12.7399,12.9067,12.5173,12.7955,678800.0],["2000-04-18",12.6842,12.6842,11.108,11.553,3895800.0],["2000-04-19",11.4974,12.2021,11.4232,11.8497,1733100.0],["2000-04-20",11.9054,12.3319,11.8497,11.961,1985400.0],["2000-04-24",11.961,12.0537,11.8868,11.961,1239200.0],["2000-04-25",11.961,12.8882,11.961,12.5915,1440800.0],["2000-04-26",12.1835,12.3875,12.0352,12.165,842700.0],["2000-04-27",12.1279,12.369,11.8683,11.9054,1101800.0],["2000-04-28",11.8312,12.2021,11.7756,12.1279,1135700.0],["2000-05-01",12.0537,12.0908,11.7756,11.8683,663000.0],["2000-05-02",11.8683,11.961,11.7941,11.8683,831000.0],["2000-05-03",11.8497,11.9054,11.553,11.8312,797800.0],["2000-05-04",11.7199,11.8497,11.6643,11.7199,1029900.0],["2000-05-05",11.7199,11.9239,11.6272,11.6828,715100.0],["2000-05-08",11.8312,12.0166,11.7014,11.9425,545000.0],["2000-05-09",11.9424,12.1464,11.7756,12.1093,657700.0],["2000-05-10",12.0352,12.0537,11.8126,11.9239,692500.0],["2000-05-11",11.8868,11.9054,11.6828,11.8312,1324000.0],["2000-05-12",11.8497,11.9425,11.6828,11.8219,571400.0],["2000-05-15",11.7941,11.8497,11.6087,11.7385,555000.0],["2000-05-16",11.7941,12.2948,11.7385,12.2392,1196700.0],["2000-05-17",12.1835,12.1835,11.7941,12.0723,368200.0],["2000-05-18",12.0723,12.1279,11.8126,11.8868,415800.0],["2000-05-19",11.8868,12.2762,11.7941,11.9795,691700.0],["2000-05-22",11.8683,11.9239,11.6828,11.7941,632000.0],["2000-05-23",11.9054,12.0166,11.5345,11.553,891000.0],["2000-05-24",11.4701,12.1239,11.4701,11.9745,556100.0],["2000-05-25",11.8997,12.7404,11.8997,12.4788,1002600.0],["2000-05-26",12.3294,12.4789,12.2173,12.3107,543500.0],["2000-05-30",12.4789,13.2261,12.3294,12.8338,1065000.0],["2000-05-31",13.0393,13.4503,12.8898,13.0019,1047400.0],["2000-06-01",12.9272,13.6744,12.9272,13.5997,749500.0],["2000-06-02",13.5997,13.8799,13.4689,13.581,853300.0],["2000-06-05",13.5623,13.6371,13.2448,13.3008,423600.0],["2000-06-06",13.2261,13.2448,12.703,12.7777,1000300.0],["2000-06-07",12.9459,13.2074,12.8151,12.9085,916600.0],["2000-06-08",12.9085,12.9085,12.7404,12.8151,380800.0],["2000-06-09",12.8338,12.9459,12.703,12.8711,522400.0],["2000-06-12",12.8898,12.9646,12.7404,12.8338,462000.0],["2000-06-13",12.8525,12.8525,12.6283,12.7777,531100.0],["2000-06-14",12.703,12.8151,11.9558,11.9558,1969500.0],["2000-06-15",11.9745,12.1986,11.9184,11.9745,993000.0],["2000-06-16",11.9558,11.9745,11.358,11.5074,1362200.0],["2000-06-19",11.5074,11.5261,11.2272,11.3206,807300.0],["2000-06-20",11.3393,11.358,10.6481,10.7602,1469800.0],["2000-06-21",10.947,11.1525,10.7789,11.0591,3084000.0],["2000-06-22",11.2833,11.6943,11.2646,11.358,2110300.0],["2000-06-23",10.9844,11.8063,10.9844,11.5448,1369900.0],["2000-06-26",11.3206,11.6008,11.3206,11.5822,1317300.0],["2000-06-27",11.6569,11.7877,11.5728,11.769,1087900.0],["2000-06-28",11.7503,11.9184,11.7503,11.853,721700.0],["2000-06-29",11.6569,11.7877,11.6195,11.6756,1312200.0],["2000-06-30",11.6195,11.9885,11.3767,11.9558,1472400.0],["2000-07-03",11.8811,12.0866,11.6943,12.0305,196200.0],["2000-07-05",12.0679,12.0679,11.7877,11.825,586400.0],["2000-07-06",11.8437,11.9184,11.4701,11.5822,1200700.0],["2000-07-07",11.7316,12.0118,11.6569,11.7129,1338700.0],["2000-07-10",11.6382,11.7129,11.4888,11.5448,969000.0],["2000-07-11",11.5822,11.7503,11.5448,11.6569,855000.0],["2000-07-12",11.2085,11.7316,11.0217,11.358,1698200.0],["2000-07-13",11.6569,11.825,11.414,11.4888,860000.0],["2000-07-14",11.4701,11.5448,11.2646,11.2646,577700.0],["2000-07-17",11.302,11.4327,10.8162,11.0217,974100.0],["2000-07-18",10.9844,11.0591,10.7789,10.8723,733900.0],["2000-07-19",11.0778,11.0965,10.7602,10.9097,1050200.0],["2000-07-20",10.947,11.358,10.947,11.358,1492800.0],["2000-07-21",11.2833,11.3393,11.0778,11.2459,812700.0],["2000-07-24",11.1712,11.2459,11.0965,11.2085,937700.0],["2000-07-25",11.1712,11.1712,10.9283,10.9844,368700.0],["2000-07-26",10.8723,10.947,10.6108,10.6481,664900.0],["2000-07-27",10.6108,10.6855,10.0877,10.3119,987600.0],["2000-07-28",10.3492,10.4426,10.1064,10.1251,625400.0],["2000-07-31",10.1251,10.6668,10.1251,10.3492,662600.0],["2000-08-01",10.424,10.6481,10.3679,10.424,438700.0],["2000-08-02",10.6855,10.7976,10.48,10.6108,604900.0],["2000-08-03",10.8723,11.302,10.7042,11.0965,730400.0],["2000-08-04",11.1151,11.1338,10.8349,10.9283,823800.0],["2000-08-07",10.7415,11.2085,10.6855,11.0965,417500.0],["2000-08-08",10.7789,11.1525,10.7602,11.0404,539600.0],["2000-08-09",10.8349,10.9003,10.6855,10.7042,734400.0],["2000-08-10",10.6294,11.1899,10.6294,11.0217,697600.0],["2000-08-11",10.9844,11.0778,10.7789,11.0031,582700.0],["2000-08-14",10.9657,10.9844,10.6108,10.8349,600700.0],["2000-08-15",10.7228,10.7789,10.48,10.5547,988700.0],["2000-08-16",10.4987,10.8723,10.4987,10.7602,794200.0],["2000-08-17",10.4987,10.7228,10.4987,10.4987,840100.0],["2000-08-18",10.4987,10.6855,10.4987,10.5547,665600.0],["2000-08-21",10.7415,10.7415,10.3679,10.4426,485400.0],["2000-08-22",10.3679,10.7042,10.3492,10.4613,330800.0],["2000-08-23",10.3212,10.6979,10.3118,10.5284,468400.0],["2000-08-24",10.453,10.6037,10.2647,10.3212,396100.0],["2000-08-25",10.3965,10.6602,10.2647,10.5284,435600.0],["2000-08-28",10.453,10.7355,10.453,10.6602,570500.0],["2000-08-29",10.6414,10.9804,10.5472,10.6225,571000.0],["2000-08-30",10.6225,11.0745,10.6037,10.9615,634600.0],["2000-08-31",11.0181,11.2441,10.9616,11.0228,785400.0],["2000-09-01",11.018,11.1876,10.7732,10.9615,985300.0],["2000-09-05",11.0369,11.0557,10.8862,11.0181,500200.0],["2000-09-06",11.1499,11.1499,10.8862,10.9427,960200.0],["2000-09-07",11.1876,11.4136,11.1876,11.3382,692000.0],["2000-09-08",11.3571,11.3571,11.1311,11.2629,482700.0],["2000-09-11",11.2629,11.4324,11.0746,11.0746,743800.0],["2000-09-12",11.1499,11.3006,11.0557,11.2064,532000.0],["2000-09-13",11.3947,11.3947,11.2064,11.3759,942700.0],["2000-09-14",11.4324,11.6584,11.3382,11.4701,1057800.0],["2000-09-15",11.4701,11.5831,11.4512,11.5077,713300.0],["2000-09-18",11.5077,11.5077,11.3006,11.3382,593500.0],["2000-09-19",11.3006,11.3571,11.2441,11.3194,576500.0],["2000-09-20",11.3194,11.4889,11.3194,11.4324,616000.0],["2000-09-21",11.4512,11.5454,11.3759,11.4701,784300.0],["2000-09-22",11.4512,11.5454,11.3006,11.5077,1062800.0],["2000-09-25",11.5454,11.5454,11.3759,11.4889,596600.0],["2000-09-26",11.4136,11.6207,11.3194,11.4324,822100.0],["2000-09-27",11.4324,11.5454,11.3759,11.4512,638500.0],["2000-09-28",11.4512,11.8279,11.3947,11.7526,662000.0],["2000-09-29",11.7714,11.8844,11.6584,11.8844,536800.0],["2000-10-02",11.8468,11.8656,11.6302,11.7903,713500.0],["2000-10-03",11.5266,11.5266,10.6979,10.8109,3486000.0],["2000-10-04",10.8485,10.8862,10.6037,10.7355,1474300.0],["2000-10-05",8.2871,8.3059,7.2324,7.6844,14536100.0],["2000-10-06",7.8162,8.3813,7.7032,8.2494,4881900.0],["2000-10-09",8.3624,8.5696,8.1741,8.3624,1696200.0],["2000-10-10",8.2871,8.4943,8.2494,8.4001,1710200.0],["2000-10-11",8.1364,8.5319,8.0611,8.5131,2098400.0],["2000-10-12",8.5131,8.5319,8.4001,8.4754,1209600.0],["2000-10-13",8.4378,8.5884,8.4001,8.5696,1743900.0],["2000-10-16",8.4378,8.4943,8.2494,8.3813,765200.0],["2000-10-17",8.3059,8.4378,7.9292,8.1929,846400.0],["2000-10-18",7.9104,8.1364,7.7974,7.9292,2856700.0],["2000-10-19",7.8727,8.2494,7.6844,8.2306,1033600.0],["2000-10-20",8.2306,8.4378,8.2306,8.4189,841300.0],["2000-10-23",8.3436,8.4754,8.2871,8.4189,935900.0],["2000-10-24",8.3624,8.4754,8.3248,8.4378,1016500.0],["2000-10-25",8.3624,8.4378,8.2871,8.3248,884300.0],["2000-10-26",8.3059,8.4378,8.2871,8.4189,961700.0],["2000-10-27",8.3436,8.4001,8.2871,8.3436,1020500.0],["2000-10-30",8.2871,8.3624,8.2306,8.3436,1442800.0],["2000-10-31",8.3436,8.9839,8.3436,8.9463,2041200.0],["2000-11-01",8.8898,8.8898,8.5508,8.7579,1018800.0],["2000-11-02",8.7768,8.8333,8.6638,8.7391,866200.0],["2000-11-03",8.7391,8.7391,8.6826,8.6826,735100.0],["2000-11-06",8.7014,8.7391,8.6449,8.6638,837100.0],["2000-11-07",8.6261,8.7391,8.5696,8.7203,930700.0],["2000-11-08",8.7203,8.7203,8.5696,8.6449,682900.0],["2000-11-09",8.6261,8.6638,8.5508,8.5884,643100.0],["2000-11-10",8.5508,8.5884,8.4378,8.4378,797000.0],["2000-11-13",8.4378,8.7768,8.4378,8.7203,714000.0],["2000-11-14",8.7014,8.8709,8.6826,8.7956,805600.0],["2000-11-15",8.8709,8.8709,8.7203,8.7203,684300.0],["2000-11-16",8.7768,8.9275,8.6826,8.7203,779200.0],["2000-11-17",8.7391,8.8898,8.6826,8.7391,580800.0],["2000-11-20",8.6638,8.8144,8.5508,8.6826,506900.0],["2000-11-21",8.6742,8.8835,8.6552,8.8454,686300.0],["2000-11-22",8.8264,8.8454,8.7693,8.8264,703000.0],["2000-11-24",8.8074,9.0737,8.7503,8.9786,207500.0],["2000-11-27",8.9786,9.0357,8.8074,8.9786,784200.0],["2000-11-28",8.9786,9.0166,8.7313,8.7503,1319600.0],["2000-11-29",8.5981,9.0357,8.522,8.9025,1167400.0],["2000-11-30",8.9025,8.9405,8.7503,8.8454,766200.0],["2000-12-01",8.7693,9.0927,8.7503,8.8264,771600.0],["2000-12-04",8.9025,9.321,8.9025,9.2449,990500.0],["2000-12-05",9.0927,9.34,9.0737,9.1878,860400.0],["2000-12-06",9.1878,9.7966,9.1878,9.6634,958600.0],["2000-12-07",9.5493,9.5493,9.1308,9.1308,1154700.0],["2000-12-08",9.1117,9.3971,9.0547,9.2449,835600.0],["2000-12-11",9.1688,9.321,9.0927,9.1117,1330900.0],["2000-12-12",9.1117,9.4351,9.0927,9.4161,904000.0],["2000-12-13",9.4351,9.4732,9.2259,9.3781,677800.0],["2000-12-14",9.3781,9.4161,9.1688,9.3971,967700.0],["2000-12-15",9.2829,9.4161,9.1878,9.1878,1024000.0],["2000-12-18",9.2069,9.3971,9.1688,9.2259,649600.0],["2000-12-19",9.1498,9.4732,9.1498,9.2259,592500.0],["2000-12-20",9.359,9.3781,8.6362,8.7693,2286500.0],["2000-12-21",8.7503,9.1308,8.7503,8.9596,834000.0],["2000-12-22",8.9786,9.359,8.9596,9.34,548100.0],["2000-12-26",9.321,9.5302,9.1688,9.4161,565800.0],["2000-12-27",9.283,9.6444,9.2259,9.6444,705800.0],["2000-12-28",9.5873,10.0629,9.5112,10.0629,890900.0],["2000-12-29",10.0438,10.3672,9.8917,10.0819,793400.0],["2001-01-02",10.1009,10.2531,9.8346,9.9297,626700.0],["2001-01-03",10.0058,10.5955,9.8726,10.5384,831000.0],["2001-01-04",10.3863,10.6526,10.3863,10.5575,767900.0],["2001-01-05",10.5384,10.5575,9.9868,10.177,853200.0],["2001-01-08",10.2721,10.3102,10.0438,10.2721,514200.0],["2001-01-09",10.3862,10.4243,10.1199,10.196,603500.0],["2001-01-10",10.196,10.3482,10.158,10.196,824300.0],["2001-01-11",10.0629,10.1009,9.9107,9.9107,804300.0],["2001-01-12",9.9868,9.9868,9.7395,9.9297,804800.0],["2001-01-16",10.0058,10.0629,9.8917,10.0248,706800.0],["2001-01-17",10.1009,10.3482,10.0819,10.3292,956100.0],["2001-01-18",10.3482,10.4243,10.1199,10.3102,744100.0],["2001-01-19",10.177,10.4243,10.177,10.3672,623400.0],["2001-01-22",10.3672,10.6145,10.3672,10.5194,936900.0],["2001-01-23",10.5194,10.995,10.5194,10.9759,824500.0],["2001-01-24",10.9759,10.9759,10.7287,10.8428,353400.0],["2001-01-25",10.7667,10.7857,10.5765,10.6526,592500.0],["2001-01-26",10.7287,10.7287,10.4433,10.6335,776300.0],["2001-01-29",10.7439,10.7591,10.6556,10.7195,1088500.0],["2001-01-30",10.5004,10.5308,10.1047,10.3482,1158400.0],["2001-01-31",10.2721,10.7134,10.2265,10.6434,661600.0],["2001-02-01",10.6434,10.6434,10.3299,10.5034,999900.0],["2001-02-02",10.4273,10.6647,10.4091,10.5339,654800.0],["2001-02-05",10.5004,10.6891,10.4091,10.6252,570400.0],["2001-02-06",10.5004,10.6982,10.4395,10.6343,443600.0],["2001-02-07",10.6982,10.8047,10.5765,10.6465,777000.0],["2001-02-08",10.6526,10.6526,10.5613,10.6221,470800.0],["2001-02-09",10.5004,10.6586,10.3482,10.61,432200.0],["2001-02-12",10.5339,10.7439,10.5308,10.6221,844700.0],["2001-02-13",10.6221,10.9569,10.6039,10.9448,701100.0],["2001-02-14",10.8808,11.0969,10.6678,10.9661,745600.0],["2001-02-15",10.9965,11.6874,10.9721,11.3343,976400.0],["2001-02-16",11.383,11.3983,11.1091,11.2552,672000.0],["2001-02-20",11.1791,11.2552,10.9965,11.0148,355600.0],["2001-02-21",11.0147,11.0147,10.5308,10.5765,1060800.0],["2001-02-22",10.5795,10.601,10.3033,10.4199,1086700.0],["2001-02-23",10.4199,10.6962,10.3739,10.6041,662400.0],["2001-02-26",10.8957,10.9632,10.6501,10.8251,942000.0],["2001-02-27",10.8189,10.8619,10.512,10.5366,449100.0],["2001-02-28",10.5366,10.6655,10.4199,10.4506,433800.0],["2001-03-01",10.4537,10.6348,10.4384,10.6287,462600.0],["2001-03-02",10.6501,10.9878,10.4967,10.779,632500.0],["2001-03-05",10.8036,10.9018,10.7422,10.8128,520600.0],["2001-03-06",10.8957,11.1044,10.7913,10.8159,733000.0],["2001-03-07",10.8343,11.0798,10.7668,11.0491,544200.0],["2001-03-08",11.0798,11.2026,10.911,11.1688,397400.0],["2001-03-09",11.0921,11.1473,10.8803,10.8834,531200.0],["2001-03-12",10.8957,11.3499,10.7576,11.1136,764000.0],["2001-03-13",11.2793,11.2793,10.8957,11.0491,635300.0],["2001-03-14",10.8343,10.9724,10.4813,10.8312,604500.0],["2001-03-15",10.9571,11.0491,10.8159,10.865,398900.0],["2001-03-16",10.7422,10.9264,10.509,10.509,980200.0],["2001-03-19",10.5274,11.1228,10.509,11.0706,449700.0],["2001-03-20",10.9571,10.9847,10.5734,10.5734,387500.0],["2001-03-21",10.4967,10.7269,10.4353,10.4384,562600.0],["2001-03-22",10.3739,10.7146,10.3739,10.7146,932100.0],["2001-03-23",10.5581,10.779,10.4353,10.7729,686600.0],["2001-03-26",10.7422,10.7668,10.4506,10.5274,571600.0],["2001-03-27",10.4506,10.5888,10.4353,10.5734,647400.0],["2001-03-28",10.5427,10.5581,9.9473,10.113,1152300.0],["2001-03-29",10.0977,10.4353,10.0056,10.4199,676900.0],["2001-03-30",10.3647,10.7422,10.3279,10.6655,762000.0],["2001-04-02",10.6808,10.7422,10.1499,10.2941,681900.0],["2001-04-03",10.1713,10.2665,10.0762,10.1468,477800.0],["2001-04-04",10.1284,10.4199,10.0455,10.2665,534900.0],["2001-04-05",10.3739,10.8036,10.3125,10.6532,511800.0],["2001-04-06",10.5888,10.5888,10.067,10.2634,614300.0],["2001-04-09",10.3279,10.4629,10.1959,10.377,358800.0],["2001-04-10",10.377,10.865,10.377,10.6747,586400.0],["2001-04-11",10.7729,10.865,10.3432,10.4046,511100.0],["2001-04-12",10.4046,10.7177,10.3739,10.6655,390600.0],["2001-04-16",10.5888,10.6624,10.4046,10.6593,356400.0],["2001-04-17",10.4967,10.7852,10.4506,10.7852,519300.0],["2001-04-18",11.1259,11.5218,10.9325,11.4942,805700.0],["2001-04-19",11.4972,12.019,11.4174,12.0159,794400.0],["2001-04-20",11.9699,11.9699,11.3714,11.7888,797800.0],["2001-04-23",11.7888,11.8042,11.4665,11.6507,300200.0],["2001-04-24",11.6937,11.7182,11.5095,11.6292,480000.0],["2001-04-25",11.663,11.7735,11.574,11.7213,536800.0],["2001-04-26",11.7244,11.8932,11.663,11.6753,698800.0],["2001-04-27",11.6937,11.8932,11.6476,11.7857,529000.0],["2001-04-30",11.8471,12.1141,11.6169,11.6845,516500.0],["2001-05-01",11.755,12.2645,11.709,11.9699,327000.0],["2001-05-02",11.8932,12.1817,11.8932,12.0405,342200.0],["2001-05-03",11.8471,11.8993,11.663,11.7274,341900.0],["2001-05-04",11.7305,12.1694,11.6967,12.1602,548700.0],["2001-05-07",12.108,12.1602,11.7857,11.798,462100.0],["2001-05-08",11.8471,12.2277,11.8471,12.0927,437000.0],["2001-05-09",12.0313,12.5837,11.9515,12.4825,902000.0],["2001-05-10",12.4763,12.507,12.2707,12.3965,515800.0],["2001-05-11",12.3198,12.4088,12.1387,12.1725,666400.0],["2001-05-14",12.2001,12.2615,11.9791,12.2277,299400.0],["2001-05-15",12.1663,12.3198,12.0927,12.2154,331300.0],["2001-05-16",12.2001,12.7986,12.1694,12.7096,454700.0],["2001-05-17",12.6451,12.8109,12.4211,12.4303,521500.0],["2001-05-18",12.4303,12.4303,12.2369,12.2768,612600.0],["2001-05-21",12.2768,12.3351,12.2308,12.2707,485200.0],["2001-05-22",12.2768,12.3842,12.2001,12.3075,522700.0],["2001-05-23",12.3662,12.3662,12.0478,12.2828,925600.0],["2001-05-24",12.3508,12.3972,12.088,12.3786,513700.0],["2001-05-25",12.3662,12.3662,12.0787,12.0787,404000.0],["2001-05-29",12.088,12.1344,11.8685,11.8901,425300.0],["2001-05-30",11.8901,12.0416,11.7727,11.9242,585500.0],["2001-05-31",12.1344,12.4528,12.1035,12.224,809500.0],["2001-06-01",12.3662,12.3972,12.1375,12.2488,432900.0],["2001-06-04",12.3663,12.527,12.2055,12.2302,433800.0],["2001-06-05",12.3075,12.6754,12.3075,12.6754,764600.0],["2001-06-06",12.6785,12.8269,12.459,12.629,761000.0],["2001-06-07",12.5517,12.8145,12.5115,12.6661,439400.0],["2001-06-08",12.7681,12.7743,12.5363,12.5363,397400.0],["2001-06-11",12.5981,12.7372,12.5208,12.5857,371800.0],["2001-06-12",12.5363,12.5827,12.3322,12.3353,560400.0],["2001-06-13",12.3662,12.4281,12.3075,12.3291,687200.0],["2001-06-14",12.289,12.3075,12.0633,12.1127,530700.0],["2001-06-15",12.19,12.4003,12.1189,12.3539,1060900.0],["2001-06-18",12.3353,12.425,12.2426,12.3137,430600.0],["2001-06-19",12.391,12.4497,12.2426,12.2735,400100.0],["2001-06-20",12.289,12.5672,12.2426,12.2921,605300.0],["2001-06-21",12.3044,12.3632,12.2117,12.2117,1133700.0],["2001-06-22",12.258,12.3972,12.2024,12.2488,443200.0],["2001-06-25",12.2735,12.7341,12.2673,12.5981,718500.0],["2001-06-26",12.5827,12.7372,12.5425,12.6352,1096200.0],["2001-06-27",12.5579,12.7465,12.4281,12.4435,960700.0],["2001-06-28",12.3662,12.5826,12.3662,12.4899,710400.0],["2001-06-29",12.5208,13.1113,12.4899,13.0216,704300.0],["2001-07-02",13.0217,13.1731,13.0,13.1391,673900.0],["2001-07-03",13.0928,13.1082,12.9506,13.0495,242200.0],["2001-07-05",13.0495,13.1886,12.9691,13.1793,286600.0],["2001-07-06",13.1762,13.1762,12.8547,12.9073,888700.0],["2001-07-09",12.83,13.0155,12.8269,12.9382,796100.0],["2001-07-10",12.9382,12.9691,12.6445,12.6754,651800.0],["2001-07-11",12.6785,12.9351,12.5085,12.9073,611000.0],["2001-07-12",12.9073,13.1639,12.8764,13.1268,539200.0],["2001-07-13",13.0,13.1824,12.9104,13.1113,542600.0],["2001-07-16",13.1546,13.1608,12.9691,13.0,362500.0],["2001-07-17",13.0773,13.2412,12.9907,13.1762,590500.0],["2001-07-18",13.1762,13.1762,12.9846,13.1144,467600.0],["2001-07-19",13.1546,13.2535,13.0835,13.1762,467000.0],["2001-07-20",13.1701,13.1731,13.0835,13.102,344000.0],["2001-07-23",13.1082,13.1082,12.7681,12.7867,478200.0],["2001-07-24",12.7991,13.0062,12.6754,12.7001,471100.0],["2001-07-25",12.7218,12.7774,12.6445,12.6847,713700.0],["2001-07-26",12.6445,12.6445,12.3662,12.459,1053100.0],["2001-07-27",12.4899,12.5517,12.3199,12.3632,697800.0],["2001-07-30",12.4126,12.459,12.3044,12.3662,766500.0],["2001-07-31",12.3817,12.493,12.3817,12.4281,657700.0],["2001-08-01",12.4126,12.6414,12.4126,12.4899,458800.0],["2001-08-02",12.5981,12.7063,12.5301,12.6074,319200.0],["2001-08-03",12.5826,12.8856,12.5826,12.8733,410300.0],["2001-08-06",12.8454,12.9536,12.7991,12.8454,419100.0],["2001-08-07",12.8609,13.0217,12.83,13.0062,767100.0],["2001-08-08",12.9846,13.0031,12.8393,12.8918,603100.0],["2001-08-09",12.8609,12.9846,12.8145,12.932,371900.0],["2001-08-10",12.762,12.8145,12.5146,12.7063,521700.0],["2001-08-13",12.7094,12.9815,12.6909,12.966,429400.0],["2001-08-14",12.9846,13.0402,12.9073,13.0278,454800.0],["2001-08-15",12.9846,13.1608,12.9846,13.1206,820600.0],["2001-08-16",13.0618,13.0773,12.7712,13.0526,351900.0],["2001-08-17",12.9846,13.0155,12.8022,12.9846,416900.0],["2001-08-20",12.9227,13.1855,12.9227,13.0742,959000.0],["2001-08-21",12.9969,13.4699,12.9969,13.2999,753200.0],["2001-08-22",13.2439,13.4649,13.1878,13.4244,510100.0],["2001-08-23",13.5551,13.6018,13.2906,13.3528,727200.0],["2001-08-24",13.3684,13.6485,13.2937,13.5956,822300.0],["2001-08-27",13.6329,13.8975,13.5489,13.8197,605800.0],["2001-08-28",13.7574,13.9131,13.661,13.6859,585400.0],["2001-08-29",13.6329,13.7574,13.4586,13.6827,682300.0],["2001-08-30",13.6827,13.7232,13.4462,13.6112,644200.0],["2001-08-31",13.6112,13.6329,13.4337,13.5365,515000.0],["2001-09-04",13.5365,13.5365,13.2594,13.3435,693600.0],["2001-09-05",13.3528,13.4617,13.0976,13.4244,714700.0],["2001-09-06",13.3528,13.7263,13.3528,13.5987,856700.0],["2001-09-07",13.2594,13.5707,13.2594,13.4773,646800.0],["2001-09-10",13.4151,13.468,13.2439,13.303,541500.0],["2001-09-17",13.303,13.303,12.5529,12.9482,1182400.0],["2001-09-18",12.9482,13.4866,12.9482,13.0727,794100.0],["2001-09-19",13.1349,13.2377,12.6992,12.9918,1332300.0],["2001-09-20",12.9793,12.9793,12.2012,12.4969,1137400.0],["2001-09-21",11.7187,12.2354,11.7187,11.9989,1316500.0],["2001-09-24",11.9926,12.2634,11.9864,12.1545,1003900.0],["2001-09-25",12.2167,12.2479,11.8899,12.03,808700.0],["2001-09-26",12.0767,12.1389,11.8899,11.9148,1133200.0],["2001-09-27",11.9148,12.0611,11.7343,11.8588,674800.0],["2001-09-28",11.921,12.1234,11.8588,11.8899,1490400.0],["2001-10-01",11.8899,11.8899,11.6471,11.7654,855900.0],["2001-10-02",11.8121,11.8557,11.672,11.781,1020300.0],["2001-10-03",11.7841,12.0238,11.7218,11.921,967700.0],["2001-10-04",11.921,12.0922,11.8277,11.8277,1252500.0],["2001-10-05",11.9055,12.1389,11.6751,12.1389,1042200.0],["2001-10-08",12.1234,12.3008,11.9833,12.1078,542600.0],["2001-10-09",12.03,12.03,11.5662,11.7623,1008200.0],["2001-10-10",11.7499,11.7623,11.56,11.672,885700.0],["2001-10-11",11.672,11.9055,11.56,11.8557,1125100.0],["2001-10-12",11.781,11.8277,11.3795,11.6098,818800.0],["2001-10-15",11.6098,11.7965,11.4573,11.6658,934400.0],["2001-10-16",11.8899,12.2479,11.865,12.0767,984900.0],["2001-10-17",12.1078,12.17,11.7343,12.0611,1112000.0],["2001-10-18",12.0611,12.1389,11.5942,11.7156,800900.0],["2001-10-19",11.4853,11.5164,10.9717,11.3919,2054700.0],["2001-10-22",11.3919,11.4355,11.202,11.3577,1332500.0],["2001-10-23",11.4075,11.4293,11.2238,11.2612,780700.0],["2001-10-24",11.2674,11.2799,11.0184,11.0184,1013200.0],["2001-10-25",11.0215,11.0215,10.5546,10.8877,1694200.0],["2001-10-26",11.0526,11.0526,10.6636,10.8659,1354300.0],["2001-10-29",10.7694,11.0682,10.7601,11.0122,1817100.0],["2001-10-30",11.0122,11.5164,10.9904,11.1958,1135200.0],["2001-10-31",11.1958,11.5195,11.1336,11.4106,1078900.0],["2001-11-01",11.395,11.6596,11.3452,11.6098,1060900.0],["2001-11-02",11.6067,11.6098,11.283,11.5008,1223900.0],["2001-11-05",11.5787,12.0113,11.5787,11.8245,597300.0],["2001-11-06",11.8121,12.2634,11.7996,12.2136,671800.0],["2001-11-07",12.1234,12.3194,12.03,12.1202,550600.0],["2001-11-08",12.1981,12.2323,11.9397,11.9397,562300.0],["2001-11-09",12.0175,12.0269,11.8712,11.9553,371600.0],["2001-11-12",12.1389,12.1887,12.0051,12.0455,750000.0],["2001-11-13",12.1545,12.2167,12.0767,12.1856,644500.0],["2001-11-14",12.2167,12.4502,12.2167,12.3941,564500.0],["2001-11-15",12.3879,12.4439,12.17,12.2883,779600.0],["2001-11-16",12.2883,12.3506,12.0891,12.3506,1139700.0],["2001-11-19",12.2323,12.4346,12.2323,12.3786,821700.0],["2001-11-20",12.3568,12.4626,12.2447,12.363,751600.0],["2001-11-21",12.3257,12.363,12.142,12.2012,742400.0],["2001-11-23",12.279,12.3226,12.2634,12.2852,370300.0],["2001-11-26",12.3412,12.5124,12.2821,12.4253,1060400.0],["2001-11-27",12.3568,12.6681,12.2385,12.4595,804200.0],["2001-11-28",12.419,12.556,12.3475,12.4688,583800.0],["2001-11-29",12.5467,12.9793,12.528,12.9015,850900.0],["2001-11-30",12.6992,13.0727,12.6712,12.9108,1102300.0],["2001-12-03",12.9083,13.227,12.7617,13.1378,749800.0],["2001-12-04",13.0676,13.3864,13.0358,13.3768,712600.0],["2001-12-05",13.4501,13.5266,13.3067,13.3067,798100.0],["2001-12-06",13.3869,13.4319,13.2842,13.3291,626700.0],["2001-12-07",12.9986,13.0467,12.8638,12.9825,814400.0],["2001-12-10",13.0467,13.1751,12.7899,12.8349,582000.0],["2001-12-11",12.8702,13.159,12.8349,13.0949,620500.0],["2001-12-12",13.0307,13.0307,12.7996,12.8862,443500.0],["2001-12-13",12.8702,12.8702,12.6198,12.6905,436800.0],["2001-12-14",12.6616,12.79,12.5492,12.7514,514700.0],["2001-12-17",12.822,12.9825,12.2122,12.2187,1835800.0],["2001-12-18",12.2989,12.3791,12.0871,12.1994,1488200.0],["2001-12-19",12.1962,12.347,12.1224,12.2764,569500.0],["2001-12-20",12.1801,12.1898,11.9426,12.0325,1253600.0],["2001-12-21",12.0999,12.1256,11.8239,11.872,1198200.0],["2001-12-24",11.9394,12.0197,11.8913,11.917,223100.0],["2001-12-26",11.917,12.0004,11.811,11.8239,540600.0],["2001-12-27",11.8271,11.9362,11.7308,11.9234,813200.0],["2001-12-28",11.9234,12.1384,11.8592,12.0999,1124900.0],["2001-12-31",12.132,12.3342,12.0165,12.071,600200.0],["2002-01-02",12.0229,12.5171,12.0132,12.2893,1107100.0],["2002-01-03",12.2764,12.8317,12.2668,12.7418,1701100.0],["2002-01-04",12.7097,12.7579,12.5332,12.5974,878400.0],["2002-01-07",12.6134,12.7707,12.5268,12.6423,707100.0],["2002-01-08",12.6134,12.7707,12.5878,12.7579,946100.0],["2002-01-09",12.7418,13.1269,12.7418,12.8445,1001900.0],["2002-01-10",12.8381,12.9215,12.8028,12.8606,723200.0],["2002-01-11",12.8413,12.8894,12.7129,12.7193,527400.0],["2002-01-14",12.6455,12.7354,12.5492,12.5749,681600.0],["2002-01-15",12.5813,12.5942,12.3727,12.469,867500.0],["2002-01-16",12.469,12.546,12.3406,12.4144,513600.0],["2002-01-17",12.4529,12.5171,12.3535,12.3888,436600.0],["2002-01-18",12.2443,12.3823,12.1288,12.3278,652000.0],["2002-01-22",12.3567,12.408,12.1352,12.2379,624000.0],["2002-01-23",12.1962,12.6391,12.1641,12.5203,558400.0],["2002-01-24",12.5268,12.9023,12.5268,12.7193,793500.0],["2002-01-25",12.7225,12.944,12.6295,12.7097,660300.0],["2002-01-28",12.7097,12.9023,12.6102,12.8124,758900.0],["2002-01-29",12.8927,12.8991,12.5332,12.7354,668500.0],["2002-01-30",12.7258,12.9023,12.7097,12.8253,741800.0],["2002-01-31",12.9055,13.4961,12.8862,13.4222,971200.0],["2002-02-01",13.2553,13.4319,13.2361,13.2361,662300.0],["2002-02-04",13.3163,13.3163,12.7065,12.7643,589300.0],["2002-02-05",12.8862,12.9633,12.7258,12.7996,1441400.0],["2002-02-06",12.8381,13.1398,12.806,13.0531,1090200.0],["2002-02-07",12.9344,13.1879,12.9344,13.1205,962000.0],["2002-02-08",13.0467,13.0788,12.8702,13.0724,623300.0],["2002-02-11",13.0082,13.1558,12.9536,13.0371,417100.0],["2002-02-12",12.9825,13.159,12.9504,13.021,881100.0],["2002-02-13",13.0146,13.066,12.7097,12.8381,671700.0],["2002-02-14",12.8381,12.9986,12.8381,12.9344,484000.0],["2002-02-15",12.9504,12.9825,12.6455,12.9023,515300.0],["2002-02-19",12.8381,12.8574,12.5492,12.7707,430300.0],["2002-02-20",12.7432,12.8046,12.4781,12.7755,616300.0],["2002-02-21",12.7885,12.8434,12.4069,12.5072,565800.0],["2002-02-22",12.3326,12.5266,12.1903,12.2873,986200.0],["2002-02-25",12.3681,13.1118,12.3681,13.0827,925900.0],["2002-02-26",13.0633,13.322,12.9437,13.2573,667900.0],["2002-02-27",13.2735,13.4513,13.0504,13.2735,764100.0],["2002-02-28",13.3543,13.71,13.322,13.4901,761900.0],["2002-03-01",13.4901,13.8394,13.3867,13.7456,793400.0],["2002-03-04",13.8394,14.0722,13.7262,13.8749,1217100.0],["2002-03-05",13.5807,13.7876,13.5807,13.6712,840100.0],["2002-03-06",13.6744,14.111,13.5645,14.0398,611400.0],["2002-03-07",13.9364,13.9396,13.6615,13.8717,704900.0],["2002-03-08",13.9525,14.2274,13.9234,14.1724,693300.0],["2002-03-11",14.098,14.2759,13.7876,14.1789,665800.0],["2002-03-12",13.71,13.7262,13.4998,13.5904,1113700.0],["2002-03-13",13.6389,13.6777,13.3543,13.3608,1511400.0],["2002-03-14",13.4028,13.419,13.086,13.0924,1176300.0],["2002-03-15",13.031,13.2735,13.031,13.1539,1336900.0],["2002-03-18",13.2735,13.4416,13.2476,13.3382,714300.0],["2002-03-19",13.4513,13.8006,13.3414,13.7585,1024000.0],["2002-03-20",13.6389,13.8394,13.613,13.7553,765600.0],["2002-03-21",13.7553,13.8491,13.723,13.7747,534700.0],["2002-03-22",13.7488,13.8555,13.7068,13.7424,954700.0],["2002-03-25",13.71,13.7747,13.6777,13.6939,590600.0],["2002-03-26",13.6971,13.8458,13.6971,13.7747,602900.0],["2002-03-27",13.807,13.904,13.7424,13.82,626900.0],["2002-03-28",13.8232,13.9687,13.7844,13.8394,590600.0],["2002-04-01",13.8232,13.8911,13.723,13.8167,479900.0],["2002-04-02",13.8167,13.8426,13.6615,13.7262,408600.0],["2002-04-03",13.807,13.8232,13.4837,13.5483,719500.0],["2002-04-04",13.5484,13.7165,13.4901,13.6615,445100.0],["2002-04-05",13.7262,13.7876,13.613,13.6195,343200.0],["2002-04-08",13.6195,13.862,13.5031,13.82,554100.0],["2002-04-09",13.8167,13.9493,13.7747,13.8523,406900.0],["2002-04-10",13.8523,14.1756,13.8135,14.1659,644400.0],["2002-04-11",14.1659,14.2241,14.001,14.1077,524000.0],["2002-04-12",14.1142,14.2144,14.0107,14.1595,392100.0],["2002-04-15",14.2274,14.36,14.1045,14.1918,795900.0],["2002-04-16",14.2274,14.292,14.1401,14.2015,482600.0],["2002-04-17",14.1465,14.2112,14.0172,14.1692,331200.0],["2002-04-18",14.1821,14.2112,14.0269,14.0495,343600.0],["2002-04-19",13.9687,14.0948,13.8167,13.8846,574800.0],["2002-04-22",13.8846,13.8846,13.6098,13.6098,538900.0],["2002-04-23",13.6292,13.6939,13.5354,13.571,569900.0],["2002-04-24",13.613,13.9849,13.5289,13.7779,715600.0],["2002-04-25",13.7812,14.0237,13.7747,13.9202,785800.0],["2002-04-26",13.9525,13.9849,13.529,13.6357,665200.0],["2002-04-29",13.6357,13.6357,13.4707,13.4998,584500.0],["2002-04-30",13.558,13.807,13.474,13.613,526100.0],["2002-05-01",13.613,13.6842,13.2929,13.5807,724600.0],["2002-05-02",13.5807,13.6583,13.4804,13.5807,391400.0],["2002-05-03",13.5322,13.5322,13.1151,13.2509,657200.0],["2002-05-06",13.225,13.4028,13.2218,13.2832,669700.0],["2002-05-07",13.419,13.419,13.2153,13.2573,715300.0],["2002-05-08",13.3382,13.6615,13.3058,13.5807,672800.0],["2002-05-09",13.4998,13.5289,13.3252,13.3349,753900.0],["2002-05-10",13.3349,13.3349,12.837,12.9178,1667800.0],["2002-05-13",13.0795,13.613,13.0795,13.4707,915900.0],["2002-05-14",13.5968,13.9655,13.5968,13.8458,965600.0],["2002-05-15",13.8297,13.9816,13.6971,13.8329,581700.0],["2002-05-16",13.8717,13.8814,13.7424,13.7909,339300.0],["2002-05-17",13.5483,13.7682,13.5483,13.7262,454900.0],["2002-05-20",13.7262,13.7262,13.516,13.6001,365300.0],["2002-05-21",13.6453,13.7747,13.5904,13.6809,710100.0],["2002-05-22",13.6598,13.6923,13.51,13.5588,685200.0],["2002-05-23",13.5458,13.6923,13.4318,13.6044,599300.0],["2002-05-24",13.6272,13.637,13.4383,13.4969,331900.0],["2002-05-28",13.5295,13.5295,13.3504,13.3927,344600.0],["2002-05-29",13.396,13.4969,13.2951,13.3765,389900.0],["2002-05-30",13.3016,13.4709,13.1681,13.2202,725500.0],["2002-05-31",13.2202,13.4937,13.1974,13.3341,739200.0],["2002-06-03",13.269,13.4807,13.1257,13.1583,686500.0],["2002-06-04",13.1062,13.3993,13.0639,13.3472,872300.0],["2002-06-05",13.3472,13.5035,13.3406,13.4969,821600.0],["2002-06-06",13.5458,13.7379,13.4286,13.4872,676000.0],["2002-06-07",13.4318,13.6402,13.3504,13.5295,557400.0],["2002-06-10",13.5295,13.6598,13.3895,13.4807,375300.0],["2002-06-11",13.5621,13.8226,13.4742,13.4742,499000.0],["2002-06-12",13.5458,13.7672,13.5295,13.7444,662300.0],["2002-06-13",13.676,13.6923,13.4644,13.4872,694500.0],["2002-06-14",13.4872,13.6109,13.1388,13.5946,755500.0],["2002-06-17",13.6598,13.9528,13.6142,13.9202,426500.0],["2002-06-18",13.9528,14.0277,13.6858,13.7314,1342400.0],["2002-06-19",13.383,13.4644,13.2853,13.3146,2085000.0],["2002-06-20",13.2527,13.3732,13.1876,13.2137,694500.0],["2002-06-21",13.0085,13.2853,12.9922,13.028,1258000.0],["2002-06-24",13.0574,13.51,13.0085,13.3634,940500.0],["2002-06-25",13.3504,13.4123,12.9011,12.9011,813800.0],["2002-06-26",12.9043,12.9662,12.5006,12.8783,1057200.0],["2002-06-27",13.0248,13.1062,12.7187,13.0541,1163800.0],["2002-06-28",12.976,13.1746,12.8522,12.9336,1250200.0],["2002-07-01",13.015,13.015,12.5461,12.5852,602800.0],["2002-07-02",12.455,12.4712,12.1326,12.2921,797000.0],["2002-07-03",12.3084,12.5201,12.0968,12.4647,725300.0],["2002-07-05",12.4712,13.0346,12.4712,13.002,278700.0],["2002-07-08",13.0248,13.1323,12.5461,12.7806,769500.0],["2002-07-09",12.7643,12.862,12.4973,12.4973,875400.0],["2002-07-10",12.4973,12.8946,12.2759,12.3573,1266600.0],["2002-07-11",12.3573,12.7317,12.1847,12.6927,1221800.0],["2002-07-12",12.6601,12.7285,12.2954,12.4126,813400.0],["2002-07-15",12.3801,12.6113,11.9861,12.6113,1565900.0],["2002-07-16",12.2107,12.6959,12.2107,12.2824,971700.0],["2002-07-17",12.455,12.7155,11.9503,12.3736,1017800.0],["2002-07-18",12.4387,12.5168,12.2107,12.3768,850800.0],["2002-07-19",12.6992,12.8587,12.2107,12.2433,1466000.0],["2002-07-22",12.2107,12.3573,11.6181,11.934,1732300.0],["2002-07-23",11.9014,12.0479,11.2013,11.4,1480200.0],["2002-07-24",11.3185,11.7874,11.2664,11.7712,1362600.0],["2002-07-25",11.6246,11.96,11.5335,11.9047,1548500.0],["2002-07-26",11.9177,12.341,11.8037,12.1847,788200.0],["2002-07-29",12.2759,12.6829,12.2596,12.6829,676800.0],["2002-07-30",12.6829,12.6829,12.3638,12.5559,959000.0],["2002-07-31",12.5364,12.6992,12.2759,12.6992,1132900.0],["2002-08-01",12.6666,12.6992,12.2759,12.3312,528400.0],["2002-08-02",12.3312,12.3605,11.8428,11.9893,700300.0],["2002-08-05",11.9893,12.0545,11.4455,11.4521,880500.0],["2002-08-06",11.7223,11.9405,11.6246,11.6995,1409100.0],["2002-08-07",11.7712,11.9112,11.566,11.8591,806000.0],["2002-08-08",11.9405,12.1066,11.6832,12.0805,1002300.0],["2002-08-09",12.0838,12.1456,11.8265,12.0382,641600.0],["2002-08-12",11.8037,11.9372,11.6344,11.8037,740100.0],["2002-08-13",11.8037,12.1065,11.7451,11.8135,914500.0],["2002-08-14",11.8851,12.4582,11.7223,12.4517,754400.0],["2002-08-15",12.4517,12.5364,12.2107,12.2954,675100.0],["2002-08-16",12.1293,12.5364,12.0968,12.3638,896300.0],["2002-08-19",12.1782,12.5364,12.1489,12.3475,878600.0],["2002-08-20",12.2922,12.328,12.1163,12.1717,828800.0],["2002-08-21",12.3243,12.4556,12.1208,12.4162,783700.0],["2002-08-22",12.5212,12.6033,12.3899,12.5475,634200.0],["2002-08-23",12.5146,12.5146,12.0978,12.1175,557600.0],["2002-08-26",12.1996,12.3079,11.8484,12.0913,714900.0],["2002-08-27",12.1733,12.2193,12.0289,12.0453,902800.0],["2002-08-28",12.0158,12.1438,11.9928,12.1077,1043600.0],["2002-08-29",12.0289,12.0847,11.9337,11.9567,972400.0],["2002-08-30",11.9468,12.0486,11.8156,11.8976,753900.0],["2002-09-03",11.6515,11.6515,11.4381,11.5366,1211500.0],["2002-09-04",11.5169,11.6186,11.4316,11.5694,1040100.0],["2002-09-05",11.4053,11.4775,11.32,11.3561,684700.0],["2002-09-06",11.5202,11.6416,11.4775,11.4906,493100.0],["2002-09-09",11.3561,11.553,11.2773,11.5202,754300.0],["2002-09-10",11.5366,11.6088,11.4972,11.5596,854400.0],["2002-09-11",11.5694,11.5858,11.3987,11.4053,814900.0],["2002-09-12",11.3232,11.3232,11.0443,11.0869,1066800.0],["2002-09-13",11.0869,11.1559,10.9196,11.0049,1219400.0],["2002-09-16",11.0114,11.0607,10.8736,10.9983,706400.0],["2002-09-17",11.0607,11.1099,10.8342,10.8342,1349700.0],["2002-09-18",10.7325,10.8473,10.6668,10.7325,893000.0],["2002-09-19",10.7226,10.7226,10.5027,10.5815,1501200.0],["2002-09-20",10.5027,10.8211,10.5027,10.6767,2036200.0],["2002-09-23",10.6767,10.7161,10.4863,10.6832,1110700.0],["2002-09-24",10.5684,10.68,10.2828,10.3189,1031000.0],["2002-09-25",10.4207,10.5946,10.1745,10.5191,733200.0],["2002-09-26",10.5355,10.5355,10.227,10.3025,1241800.0],["2002-09-27",10.3025,10.4207,10.2172,10.2598,983900.0],["2002-09-30",10.1581,10.1745,9.8397,10.0071,1599200.0],["2002-10-01",10.0596,10.5684,10.0334,10.4962,982500.0],["2002-10-02",10.4962,10.5454,10.1844,10.1844,793400.0],["2002-10-03",10.2402,10.3583,10.0432,10.1253,537400.0],["2002-10-04",10.2073,10.3124,10.0268,10.1942,840700.0],["2002-10-07",10.1581,10.2073,9.6691,9.6855,869700.0],["2002-10-08",9.7675,9.8004,9.3704,9.6822,1287400.0],["2002-10-09",9.6724,9.6724,9.4163,9.4525,518300.0],["2002-10-10",9.436,10.0038,9.436,9.9448,898700.0],["2002-10-11",9.9776,10.4962,9.948,10.4962,665000.0],["2002-10-14",10.4436,10.4896,10.296,10.4666,585600.0],["2002-10-15",10.7489,10.8966,10.6668,10.8966,695200.0],["2002-10-16",10.8966,10.995,10.4043,10.5454,624500.0],["2002-10-17",10.8309,10.995,10.7259,10.9097,537900.0],["2002-10-18",10.8605,10.995,10.5618,10.8638,975500.0],["2002-10-21",10.6668,11.4545,10.6439,11.3397,678900.0],["2002-10-22",11.3298,11.5202,11.1591,11.3462,856100.0],["2002-10-23",11.2937,11.4545,11.0508,11.3889,546900.0],["2002-10-24",11.3987,11.4381,11.0147,11.0738,635100.0],["2002-10-25",11.064,11.5038,11.064,11.402,910600.0],["2002-10-28",11.4841,11.4841,11.1165,11.1395,645700.0],["2002-10-29",11.1591,11.2412,10.7784,10.9327,593300.0],["2002-10-30",10.9327,11.1854,10.9294,11.1066,607400.0],["2002-10-31",11.0705,11.1821,10.9524,11.0114,672500.0],["2002-11-01",11.0114,11.0476,10.8802,10.9196,1293100.0],["2002-11-04",11.0935,11.1493,10.8572,10.8605,943900.0],["2002-11-05",10.913,11.0443,10.8211,11.0114,974900.0],["2002-11-06",11.0279,11.0935,10.8638,11.064,646200.0],["2002-11-07",10.9819,10.995,10.8309,10.8966,618400.0],["2002-11-08",10.8211,10.8802,10.5651,10.6209,1165100.0],["2002-11-11",10.552,10.5585,10.3911,10.4535,997100.0],["2002-11-12",10.4535,10.68,10.4207,10.6012,1178500.0],["2002-11-13",10.6176,11.0443,10.506,11.0213,1045600.0],["2002-11-14",11.1034,11.2904,11.0279,11.274,757300.0],["2002-11-15",11.192,11.3233,11.1099,11.3233,734300.0],["2002-11-18",11.3232,11.4053,11.1362,11.1559,496200.0],["2002-11-19",11.146,11.2149,10.936,11.0279,444700.0],["2002-11-20",11.0593,11.3308,11.0262,11.3308,634200.0],["2002-11-21",11.3739,11.6388,11.3739,11.556,785000.0],["2002-11-22",11.4235,11.6222,11.3573,11.5361,788000.0],["2002-11-25",11.556,11.609,11.2745,11.3573,875600.0],["2002-11-26",11.3606,11.4567,11.2646,11.2977,714600.0],["2002-11-27",11.3971,11.6984,11.3871,11.6454,426100.0],["2002-11-29",11.5725,11.7778,11.5725,11.6884,371600.0],["2002-12-02",12.0196,12.1851,11.3937,11.5427,1647400.0],["2002-12-03",11.5726,11.6222,11.3341,11.3507,819400.0],["2002-12-04",11.3507,11.4103,11.1918,11.258,1207000.0],["2002-12-05",11.2613,11.3673,11.2183,11.3077,797900.0],["2002-12-06",11.0924,11.3474,11.0924,11.258,1147700.0],["2002-12-09",11.2514,11.2679,11.109,11.1255,961800.0],["2002-12-10",11.1586,11.2249,11.1123,11.1851,787000.0],["2002-12-11",11.1851,11.3143,11.0593,11.301,618100.0],["2002-12-12",11.2977,11.5626,11.2116,11.5129,840100.0],["2002-12-13",11.5163,11.5163,11.1388,11.1785,1730000.0],["2002-12-16",11.1818,11.4103,11.1818,11.4103,920400.0],["2002-12-17",11.4434,11.4434,11.1984,11.2116,780100.0],["2002-12-18",11.2249,11.2414,10.9765,11.0825,1085900.0],["2002-12-19",11.0163,11.1421,10.7878,10.8772,1075000.0],["2002-12-20",10.9269,11.0262,10.8706,10.9136,989700.0],["2002-12-23",10.8673,11.0096,10.8606,10.9832,575500.0],["2002-12-24",10.9103,10.9931,10.8971,10.9269,214200.0],["2002-12-26",10.9302,11.0361,10.8606,10.9037,756100.0],["2002-12-27",10.8606,10.8938,10.715,10.7679,286700.0],["2002-12-30",10.7679,10.8044,10.6554,10.7911,827900.0],["2002-12-31",10.7812,10.8507,10.7282,10.8143,553900.0],["2003-01-02",10.8971,11.0295,10.8474,11.0262,826400.0],["2003-01-03",11.0593,11.0759,10.9004,11.0428,689500.0],["2003-01-06",10.9931,11.3706,10.9931,11.2977,781400.0],["2003-01-07",11.2249,11.2679,11.0262,11.0825,1098100.0],["2003-01-08",11.0825,11.0924,10.9467,11.0096,680200.0],["2003-01-09",11.003,11.2712,11.003,11.1785,661500.0],["2003-01-10",11.0957,11.2183,11.0295,11.109,763600.0],["2003-01-13",11.1255,11.1785,10.9798,11.0891,417400.0],["2003-01-14",11.0891,11.2083,11.0097,11.1752,762000.0],["2003-01-15",11.1752,11.2216,11.099,11.1918,789300.0],["2003-01-16",11.1785,11.3507,11.1785,11.258,1102500.0],["2003-01-17",11.2613,11.3143,11.1123,11.1984,877400.0],["2003-01-21",11.258,11.2712,11.1024,11.1123,924900.0],["2003-01-22",11.0295,11.2414,10.9434,10.9964,783400.0],["2003-01-23",11.0792,11.2977,10.9898,11.2745,492900.0],["2003-01-24",11.2547,11.2547,10.8044,10.8143,458200.0],["2003-01-27",10.8176,10.907,10.6818,10.7878,582800.0],["2003-01-28",10.8375,11.1421,10.8176,11.109,549500.0],["2003-01-29",10.96,11.1421,10.8342,11.109,921900.0],["2003-01-30",11.0593,11.0626,10.6984,10.7282,918500.0],["2003-01-31",10.6785,10.9269,10.5958,10.7746,1114600.0],["2003-02-03",10.7613,10.8408,10.6222,10.7414,1177700.0],["2003-02-04",10.7282,10.7977,10.5924,10.7679,700500.0],["2003-02-05",10.7679,10.864,10.6421,10.6752,932600.0],["2003-02-06",10.6785,10.8408,10.6587,10.6951,593100.0],["2003-02-07",10.7514,10.7646,10.5991,10.6289,604300.0],["2003-02-10",10.6189,10.7448,10.513,10.662,834200.0],["2003-02-11",10.7116,10.7944,10.5726,10.6289,667800.0],["2003-02-12",10.6322,10.7116,10.5957,10.6189,632600.0],["2003-02-13",10.6189,10.6289,10.4633,10.5626,723100.0],["2003-02-14",10.5626,10.7348,10.5361,10.7348,436300.0],["2003-02-18",10.801,10.9269,10.7944,10.854,529200.0],["2003-02-19",10.9108,10.9175,10.6736,10.717,559300.0],["2003-02-20",10.7371,10.7571,10.6067,10.6402,645900.0],["2003-02-21",10.6769,10.7103,10.5466,10.6569,1360600.0],["2003-02-24",10.6101,10.6134,10.4564,10.4597,659200.0],["2003-02-25",10.2926,10.4463,10.2258,10.443,830500.0],["2003-02-26",10.4296,10.4296,10.2759,10.3294,694800.0],["2003-02-27",10.3528,10.3528,10.2057,10.2759,1247800.0],["2003-02-28",10.3594,10.5065,10.316,10.3728,819100.0],["2003-03-03",10.4062,10.5265,10.3294,10.3594,1182900.0],["2003-03-04",10.3762,10.3929,10.2792,10.3026,1024900.0],["2003-03-05",10.2826,10.3661,10.2291,10.2759,925500.0],["2003-03-06",10.2258,10.316,10.1556,10.2692,645500.0],["2003-03-07",10.1589,10.3594,10.1055,10.3227,711400.0],["2003-03-10",10.1756,10.1823,9.9918,9.9918,674700.0],["2003-03-11",9.9785,10.169,9.9751,10.0052,676300.0],["2003-03-12",10.0086,10.0754,9.8415,10.0219,763500.0],["2003-03-13",10.1589,10.3929,10.0453,10.3762,583800.0],["2003-03-14",10.3995,10.5265,10.3294,10.4597,723900.0],["2003-03-17",10.4096,10.7872,10.3528,10.7872,619700.0],["2003-03-18",10.7939,10.8975,10.6569,10.8707,723800.0],["2003-03-19",10.844,10.9476,10.7939,10.8407,597300.0],["2003-03-20",10.8139,11.0044,10.7204,10.7738,572700.0],["2003-03-21",10.844,10.961,10.7671,10.961,957700.0],["2003-03-24",10.9443,10.961,10.56,10.5767,607200.0],["2003-03-25",10.56,10.7538,10.5265,10.7204,586400.0],["2003-03-26",10.6936,10.7204,10.5967,10.6635,448800.0],["2003-03-27",10.5934,10.7772,10.5566,10.7103,1117700.0],["2003-03-28",10.707,10.7504,10.6602,10.707,630300.0],["2003-03-31",10.5934,10.7337,10.56,10.6669,1162400.0],["2003-04-01",10.6602,10.7605,10.5599,10.7137,933600.0],["2003-04-02",10.8473,11.0044,10.8306,10.9543,877000.0],["2003-04-03",10.9877,11.1514,10.8774,11.0077,613100.0],["2003-04-04",11.0445,11.0946,10.9309,11.0746,815700.0],["2003-04-07",11.245,11.3386,11.0712,11.0846,604300.0],["2003-04-08",11.1013,11.1013,10.844,10.9944,727900.0],["2003-04-09",11.0612,11.1949,10.834,10.834,648600.0],["2003-04-10",10.9175,11.1347,10.8139,11.1047,658800.0],["2003-04-11",11.1782,11.2784,10.8908,11.0211,623900.0],["2003-04-14",11.0779,11.2985,11.0646,11.2985,413500.0],["2003-04-15",11.2951,11.4388,11.2016,11.3252,687100.0],["2003-04-16",11.4054,11.4422,11.1047,11.1314,552600.0],["2003-04-17",11.1314,11.1314,10.9275,11.0679,807200.0],["2003-04-21",11.128,11.3753,11.0879,11.2918,621900.0],["2003-04-22",11.2617,11.6727,11.1748,11.6694,903300.0],["2003-04-23",11.6895,11.8265,11.636,11.7931,721900.0],["2003-04-24",11.7095,11.7162,11.5892,11.6794,872600.0],["2003-04-25",11.6293,11.6694,11.4455,11.4956,580000.0],["2003-04-28",11.499,11.7596,11.499,11.7129,521600.0],["2003-04-29",11.7162,11.8465,11.5959,11.7864,511800.0],["2003-04-30",11.7563,11.8465,11.5792,11.7329,959600.0],["2003-05-01",11.6961,11.8131,11.5224,11.8131,552900.0],["2003-05-02",11.7797,11.9301,11.7329,11.9033,460100.0],["2003-05-05",11.89,12.0002,11.763,11.8398,768900.0],["2003-05-06",11.8298,11.9936,11.8131,11.8866,568500.0],["2003-05-07",11.8131,11.8733,11.7596,11.7897,768700.0],["2003-05-08",11.7797,11.7964,11.626,11.6961,674900.0],["2003-05-09",11.5658,11.9635,11.5658,11.9301,404000.0],["2003-05-12",11.8967,12.0303,11.8632,11.9635,706500.0],["2003-05-13",11.9468,11.9702,11.8365,11.8565,505300.0],["2003-05-14",11.9234,11.9635,11.7596,11.8231,571800.0],["2003-05-15",11.8231,11.9468,11.783,11.8565,728000.0],["2003-05-16",11.7463,11.89,11.7129,11.7797,757000.0],["2003-05-19",11.7797,11.8699,11.7162,11.7362,648600.0],["2003-05-20",11.753,11.9635,11.6995,11.91,1198700.0],["2003-05-21",11.9302,11.9842,11.7988,11.8628,731600.0],["2003-05-22",11.8527,11.9976,11.7988,11.9404,553000.0],["2003-05-23",12.0145,12.0718,11.9437,12.0077,498100.0],["2003-05-27",12.0111,12.4728,12.0077,12.4425,789900.0],["2003-05-28",12.4358,12.638,12.3481,12.547,1239000.0],["2003-05-29",12.5706,12.8098,12.5335,12.5638,958900.0],["2003-05-30",12.5942,12.9514,12.5942,12.9446,875200.0],["2003-06-02",12.9952,13.2513,12.8907,13.0087,1044700.0],["2003-06-03",13.0087,13.1132,12.9413,13.0458,628200.0],["2003-06-04",13.0424,13.2143,12.9345,13.0121,877400.0],["2003-06-05",13.0154,13.0356,12.857,12.948,826500.0],["2003-06-06",13.0323,13.3457,13.0222,13.0356,1036300.0],["2003-06-09",13.0356,13.1637,12.948,12.948,675500.0],["2003-06-10",12.8907,13.0087,12.6885,12.7593,1205700.0],["2003-06-11",12.7593,12.8199,12.6043,12.7694,1064600.0],["2003-06-12",12.8065,12.8469,12.6548,12.729,1050200.0],["2003-06-13",12.8402,12.8806,12.5942,12.6076,786500.0],["2003-06-16",12.6919,13.13,12.6717,13.0862,566600.0],["2003-06-17",13.0997,13.194,12.9885,13.1502,707900.0],["2003-06-18",13.1502,13.3457,13.0592,13.248,596100.0],["2003-06-19",13.2513,13.3187,12.9682,12.9783,639200.0],["2003-06-20",13.0356,13.103,12.975,13.0255,769400.0],["2003-06-23",13.0255,13.0424,12.8065,12.8065,801000.0],["2003-06-24",12.7728,12.8334,12.7054,12.7323,669900.0],["2003-06-25",12.7593,12.8301,12.5706,12.6279,627900.0],["2003-06-26",12.5874,12.8469,12.5537,12.6548,1027300.0],["2003-06-27",12.6885,12.9076,12.6043,12.7424,603800.0],["2003-06-30",12.7525,13.0424,12.7525,12.9446,932200.0],["2003-07-01",12.948,12.948,12.5739,12.7458,952300.0],["2003-07-02",12.7559,12.9918,12.7458,12.9581,635300.0],["2003-07-03",12.8739,12.9581,12.7087,12.82,299000.0],["2003-07-07",13.0424,13.4131,12.9952,13.1873,662000.0],["2003-07-08",13.1873,13.3154,13.0424,13.312,417500.0],["2003-07-09",13.2783,13.3154,12.8537,13.0255,648700.0],["2003-07-10",12.9682,12.975,12.7458,12.8739,550300.0],["2003-07-11",12.8806,12.9379,12.7323,12.8166,761600.0],["2003-07-14",12.8739,12.9312,12.7627,12.8065,771400.0],["2003-07-15",12.8402,12.8503,12.5537,12.6649,832500.0],["2003-07-16",12.7054,12.7593,12.3212,12.4931,781100.0],["2003-07-17",12.52,12.5436,12.3616,12.3785,585000.0],["2003-07-18",12.4627,12.5807,12.3684,12.5335,523800.0],["2003-07-21",12.4695,12.5267,12.21,12.4627,793300.0],["2003-07-22",12.547,12.6649,12.4863,12.5402,1019000.0],["2003-07-23",12.5773,12.6043,12.4492,12.5773,651400.0],["2003-07-24",12.6885,12.8368,12.5335,12.5369,638700.0],["2003-07-25",12.5706,12.8098,12.52,12.8098,666200.0],["2003-07-28",12.8098,12.9278,12.7391,12.884,727600.0],["2003-07-29",12.8402,12.9413,12.7121,12.7795,741900.0],["2003-07-30",12.8065,12.8065,12.5706,12.6211,506700.0],["2003-07-31",12.6548,12.9345,12.6548,12.8402,796000.0],["2003-08-01",12.8402,12.9278,12.8199,12.8772,761400.0],["2003-08-04",12.8402,13.0559,12.7829,13.0323,755000.0],["2003-08-05",13.0255,13.0255,12.7256,12.7829,1130200.0],["2003-08-06",12.7492,12.9615,12.5537,12.7863,812200.0],["2003-08-07",12.8469,12.9278,12.7728,12.884,569000.0],["2003-08-08",12.884,12.884,12.7896,12.8469,403700.0],["2003-08-11",12.8334,12.9986,12.7997,12.9649,388900.0],["2003-08-12",12.9649,12.9649,12.7559,12.8233,682400.0],["2003-08-13",12.8402,12.975,12.7964,12.9177,461600.0],["2003-08-14",12.9177,13.1401,12.8671,13.0896,372000.0],["2003-08-15",13.0896,13.0929,12.9076,13.0862,180300.0],["2003-08-18",13.0761,13.1502,13.0289,13.1367,441200.0],["2003-08-19",13.1401,13.2008,13.0121,13.0929,417400.0],["2003-08-20",13.1099,13.1778,13.0488,13.1507,491400.0],["2003-08-21",13.1677,13.222,12.9978,13.1031,980800.0],["2003-08-22",13.0929,13.1643,12.8552,12.8552,675900.0],["2003-08-25",12.8552,12.9333,12.8314,12.8993,488300.0],["2003-08-26",12.8993,13.0182,12.8552,13.0012,800000.0],["2003-08-27",12.9265,13.1167,12.9163,13.0827,385600.0],["2003-08-28",13.1099,13.1744,12.9061,13.1507,331100.0],["2003-08-29",13.1269,13.2594,13.0522,13.2458,368000.0],["2003-09-02",13.3137,13.3477,13.1609,13.3477,623900.0],["2003-09-03",13.3137,13.3646,13.2016,13.256,735800.0],["2003-09-04",13.256,13.6228,13.2458,13.5684,904700.0],["2003-09-05",13.4835,13.6058,13.4326,13.5005,773500.0],["2003-09-08",13.5175,13.6024,13.4835,13.599,462900.0],["2003-09-09",13.5854,13.7145,13.5277,13.6228,612400.0],["2003-09-10",13.6092,13.6126,13.3816,13.3816,854400.0],["2003-09-11",13.1439,13.3035,12.9741,13.1201,1057200.0],["2003-09-12",13.1609,13.1914,13.0352,13.1609,625200.0],["2003-09-15",13.1609,13.1609,13.0318,13.0929,411600.0],["2003-09-16",13.0929,13.3137,13.0929,13.3069,375200.0],["2003-09-17",13.2627,13.2797,13.1643,13.2458,395900.0],["2003-09-18",13.2797,13.3986,13.2016,13.385,410600.0],["2003-09-19",13.4054,13.4835,13.3375,13.3986,581500.0],["2003-09-22",13.3137,13.3137,13.1778,13.239,413500.0],["2003-09-23",13.2458,13.5345,13.2458,13.4937,395800.0],["2003-09-24",13.4835,13.565,13.3409,13.3409,882700.0],["2003-09-25",13.3239,13.3986,13.1948,13.1948,695300.0],["2003-09-26",13.1439,13.2288,13.076,13.1167,662200.0],["2003-09-29",13.1167,13.2322,13.0182,13.1439,672700.0],["2003-09-30",13.1473,13.1745,12.9401,13.0148,626400.0],["2003-10-01",13.0997,13.3986,13.076,13.3341,631700.0],["2003-10-02",13.3477,13.436,13.222,13.3137,564200.0],["2003-10-03",13.4835,13.7314,13.4835,13.5718,454000.0],["2003-10-06",13.959,14.1764,13.8911,13.9726,934300.0],["2003-10-07",13.9726,14.1628,13.942,14.1084,1168100.0],["2003-10-08",14.0948,14.1118,13.8367,13.8945,665700.0],["2003-10-09",14.0643,14.2443,13.9284,13.9352,798900.0],["2003-10-10",13.9013,14.0915,13.8537,13.9216,565800.0],["2003-10-13",14.0609,14.1186,13.9284,14.0269,397200.0],["2003-10-14",14.1118,14.1458,13.9828,14.1017,410000.0],["2003-10-15",14.2307,14.4345,14.1798,14.4141,713000.0],["2003-10-16",14.4345,14.5194,14.302,14.3869,733200.0],["2003-10-17",14.3496,14.3835,13.959,14.0983,558900.0],["2003-10-20",14.1967,14.2375,14.1186,14.1424,439000.0],["2003-10-21",14.1288,14.1492,14.0269,14.1152,655300.0],["2003-10-22",14.0847,14.156,13.9115,14.1288,454400.0],["2003-10-23",14.0439,14.0745,13.8367,13.959,508000.0],["2003-10-24",13.9081,13.9522,12.9061,13.7484,723400.0],["2003-10-27",13.7484,13.9182,13.7484,13.7892,473100.0],["2003-10-28",13.7892,13.9556,13.7382,13.8911,935300.0],["2003-10-29",13.8062,13.9726,13.7688,13.9115,542500.0],["2003-10-30",13.9115,14.0371,13.7824,13.8979,422400.0],["2003-10-31",13.8979,14.0711,13.8979,13.959,489100.0],["2003-11-03",13.959,14.0303,13.8741,13.9081,637400.0],["2003-11-04",13.9081,13.9692,13.9081,13.9318,576600.0],["2003-11-05",13.9318,13.993,13.8197,13.9726,596100.0],["2003-11-06",13.9386,13.9964,13.8469,13.959,439700.0],["2003-11-07",13.959,14.0949,13.8945,13.9216,521600.0],["2003-11-10",13.959,13.9658,13.8469,13.8911,566800.0],["2003-11-11",13.8911,13.8911,13.796,13.8741,471700.0],["2003-11-12",13.8062,14.1288,13.8062,14.1288,351300.0],["2003-11-13",14.1288,14.2613,14.1118,14.2273,516300.0],["2003-11-14",14.1967,14.2579,13.9115,13.9522,395100.0],["2003-11-17",13.9081,13.9115,13.6975,13.8367,382200.0],["2003-11-18",13.8571,13.9352,13.6737,13.6907,373300.0],["2003-11-19",13.6531,13.7215,13.6017,13.6702,1162400.0],["2003-11-20",13.6702,13.6702,13.3451,13.3451,1204200.0],["2003-11-21",13.3793,13.3896,13.2048,13.2664,709700.0],["2003-11-24",13.3109,13.5299,13.3109,13.4991,636900.0],["2003-11-25",13.5162,13.5675,13.4272,13.4546,549600.0],["2003-11-26",13.4991,13.5743,13.4067,13.5538,627500.0],["2003-11-28",13.588,13.653,13.5162,13.6017,445100.0],["2003-12-01",13.6531,13.6873,13.523,13.6736,611400.0],["2003-12-02",13.7044,13.8686,13.6667,13.8378,1084300.0],["2003-12-03",13.8207,13.8926,13.7626,13.7762,575300.0],["2003-12-04",13.7899,13.7899,13.6188,13.7523,733100.0],["2003-12-05",13.6667,13.6667,13.4341,13.4922,989600.0],["2003-12-08",13.4922,13.5949,13.4204,13.5093,408500.0],["2003-12-09",13.5504,13.6257,13.2767,13.304,668400.0],["2003-12-10",13.304,13.304,13.15,13.2116,660500.0],["2003-12-11",13.2595,13.3861,13.2082,13.3656,760900.0],["2003-12-12",13.3622,13.3827,13.2869,13.3314,666800.0],["2003-12-15",13.3793,13.523,13.2595,13.2767,596000.0],["2003-12-16",13.2938,13.4169,13.2938,13.3348,845400.0],["2003-12-17",13.3382,13.3656,13.1227,13.2767,894600.0],["2003-12-18",13.3451,13.3519,13.1911,13.2595,825000.0],["2003-12-19",13.3109,13.3896,13.0782,13.2253,596800.0],["2003-12-22",13.2322,13.3793,13.1843,13.328,533900.0],["2003-12-23",13.3964,13.5812,13.3827,13.4888,564500.0],["2003-12-24",13.4751,13.5299,13.4169,13.4477,231300.0],["2003-12-26",13.5162,13.5641,13.4683,13.4991,96100.0],["2003-12-29",13.5025,13.7146,13.3896,13.7044,784300.0],["2003-12-30",13.7044,13.7797,13.5949,13.7352,350000.0],["2003-12-31",13.7762,13.9302,13.7557,13.8994,574400.0],["2004-01-02",13.8584,13.9781,13.8173,13.8549,649700.0],["2004-01-05",13.8926,14.0431,13.8926,14.0431,578000.0],["2004-01-06",14.0431,14.1321,13.961,14.1287,619600.0],["2004-01-07",14.0637,14.0979,13.9507,14.0158,858300.0],["2004-01-08",13.9987,14.1458,13.961,14.1458,490900.0],["2004-01-09",14.1458,14.1458,13.8789,13.985,550200.0],["2004-01-12",13.985,14.1389,13.9234,14.0979,375300.0],["2004-01-13",14.1047,14.1526,13.8686,13.9679,452600.0],["2004-01-14",13.9507,14.0979,13.8755,13.9747,552800.0],["2004-01-15",14.0089,14.0089,13.7386,13.7968,1032300.0],["2004-01-16",13.8823,13.896,13.7557,13.8686,569200.0],["2004-01-20",13.8584,13.8652,13.4854,13.7831,576900.0],["2004-01-21",13.7865,13.7865,13.6188,13.6873,768100.0],["2004-01-22",13.6017,13.6359,13.4101,13.4751,868700.0],["2004-01-23",13.4751,13.5025,13.304,13.4238,849200.0],["2004-01-26",13.4067,13.6565,13.3725,13.6531,470400.0],["2004-01-27",13.6873,13.7283,13.6017,13.6462,736800.0],["2004-01-28",13.6873,13.7899,13.6223,13.6531,761400.0],["2004-01-29",13.6702,13.8241,13.6496,13.7728,801300.0],["2004-01-30",13.7899,13.9234,13.6531,13.8857,905900.0],["2004-02-02",13.8584,14.0158,13.807,13.9747,791700.0],["2004-02-03",13.9747,14.0192,13.8139,13.8481,2024400.0],["2004-02-04",13.8276,13.8276,13.612,13.6838,921200.0],["2004-02-05",13.6873,13.8241,13.6188,13.7283,389800.0],["2004-02-06",13.6941,13.8755,13.6941,13.7249,582500.0],["2004-02-09",13.7283,13.766,13.6633,13.6941,516800.0],["2004-02-10",13.6941,13.8002,13.6188,13.7352,481800.0],["2004-02-11",13.6941,13.7797,13.6565,13.742,1261100.0],["2004-02-12",13.7215,14.0192,13.7215,13.9439,662900.0],["2004-02-13",13.961,14.1218,13.8584,14.0945,768100.0],["2004-02-17",14.1287,14.2176,14.1082,14.2074,756200.0],["2004-02-18",14.2195,14.2401,14.1298,14.1884,637800.0],["2004-02-19",14.2712,14.4297,14.2712,14.3711,1140600.0],["2004-02-20",14.3711,14.3918,14.2022,14.3573,671900.0],["2004-02-23",14.3608,14.378,14.1746,14.2298,1015500.0],["2004-02-24",14.2332,14.3298,14.1298,14.1333,1306200.0],["2004-02-25",14.154,14.2539,14.0988,14.2263,462800.0],["2004-02-26",14.2263,14.2643,14.1298,14.1677,499400.0],["2004-02-27",14.2022,14.378,14.1609,14.2539,574400.0],["2004-03-01",14.3401,14.4814,14.285,14.4539,508500.0],["2004-03-02",14.4539,14.54,14.3642,14.5021,655300.0],["2004-03-03",14.5021,14.7124,14.4952,14.6055,695700.0],["2004-03-04",14.6055,14.9675,14.5538,14.8951,1068900.0],["2004-03-05",14.8916,15.0916,14.7607,14.9158,489600.0],["2004-03-08",15.002,15.064,14.7882,14.7882,498300.0],["2004-03-09",14.8572,14.9675,14.7124,14.7882,765300.0],["2004-03-10",14.8399,14.8399,14.4607,14.4711,979200.0],["2004-03-11",14.4745,14.5986,14.2367,14.2746,737400.0],["2004-03-12",14.2918,14.447,14.2298,14.4435,581600.0],["2004-03-15",14.4263,14.4539,14.2057,14.2677,744000.0],["2004-03-16",14.3194,14.447,14.2849,14.3987,672900.0],["2004-03-17",14.4504,14.478,14.4056,14.4228,475100.0],["2004-03-18",14.4263,14.478,14.3056,14.3884,618900.0],["2004-03-19",14.3401,14.4194,14.2367,14.3573,515200.0],["2004-03-22",14.2712,14.3194,13.9747,14.0885,600400.0],["2004-03-23",14.1677,14.2712,14.0816,14.1505,735100.0],["2004-03-24",14.2194,14.2849,14.1402,14.2367,570600.0],["2004-03-25",14.2815,14.4539,14.2195,14.4539,451600.0],["2004-03-26",14.3677,14.4539,14.2057,14.2057,500100.0],["2004-03-29",14.2539,14.478,14.2367,14.4435,465100.0],["2004-03-30",14.3746,14.6055,14.3056,14.5676,351400.0],["2004-03-31",14.5711,14.7744,14.4435,14.6883,494500.0],["2004-04-01",14.7538,14.8848,14.6779,14.8262,561800.0],["2004-04-02",14.9778,14.9813,14.6848,14.8847,654500.0],["2004-04-05",14.8848,15.0743,14.8675,15.0606,497000.0],["2004-04-06",14.9778,15.0468,14.933,15.0123,375400.0],["2004-04-07",14.9606,14.9916,14.7675,14.8227,483600.0],["2004-04-08",14.9089,14.9916,14.7434,14.7537,437900.0],["2004-04-12",14.8227,14.8778,14.7675,14.8227,356400.0],["2004-04-13",14.8744,14.9399,14.7434,14.7779,358700.0],["2004-04-14",14.8055,14.8296,14.5883,14.6676,336700.0],["2004-04-15",14.6572,14.7331,14.5538,14.7124,393000.0],["2004-04-16",14.7641,14.7641,14.6159,14.7193,270100.0],["2004-04-19",14.6676,14.8296,14.5469,14.7951,247700.0],["2004-04-20",14.7986,14.902,14.7882,14.8434,533500.0],["2004-04-21",14.8434,15.0468,14.6848,15.0054,770100.0],["2004-04-22",14.9778,15.3053,14.9365,15.2364,737400.0],["2004-04-23",15.2674,15.3191,15.1088,15.3156,391300.0],["2004-04-26",15.2881,15.3329,15.0605,15.0743,632400.0],["2004-04-27",15.3398,15.55,15.2812,15.357,888200.0],["2004-04-28",15.2708,15.3294,15.2019,15.2743,743300.0],["2004-04-29",15.2743,15.4777,15.2329,15.2915,987800.0],["2004-04-30",15.295,15.4397,15.0812,15.0812,1088700.0],["2004-05-03",15.1674,15.3398,15.1295,15.3018,651700.0],["2004-05-04",15.388,15.4949,15.2708,15.3742,760700.0],["2004-05-05",15.3225,15.5673,15.2881,15.3708,567500.0],["2004-05-06",15.3398,15.3915,15.0985,15.2708,524000.0],["2004-05-07",15.1847,15.357,15.0502,15.064,470100.0],["2004-05-10",14.9951,15.1467,14.8606,14.9468,508400.0],["2004-05-11",14.9468,15.1329,14.8916,15.0088,410900.0],["2004-05-12",14.8744,14.9813,14.7365,14.9778,692400.0],["2004-05-13",14.9261,14.9847,14.8365,14.9192,519600.0],["2004-05-14",14.9192,14.9399,14.6848,14.8055,497000.0],["2004-05-17",14.5814,14.8779,14.5745,14.7675,412700.0],["2004-05-18",14.7813,14.8916,14.7537,14.8227,255400.0],["2004-05-19",14.9078,15.1091,14.814,14.8244,479100.0],["2004-05-20",14.7897,14.9737,14.7376,14.88,534600.0],["2004-05-21",14.9459,15.0883,14.9078,15.0327,437900.0],["2004-05-24",15.1022,15.1543,15.0397,15.1022,317400.0],["2004-05-25",15.0675,15.4841,14.998,15.4771,481700.0],["2004-05-26",15.4841,15.5361,15.307,15.4528,383300.0],["2004-05-27",15.5396,15.5986,15.3244,15.3799,382400.0],["2004-05-28",15.4146,15.4355,15.2758,15.3903,585300.0],["2004-06-01",15.432,15.432,15.1855,15.2931,423400.0],["2004-06-02",15.3278,15.373,15.2029,15.3278,398700.0],["2004-06-03",15.3105,15.3105,15.1022,15.1369,552300.0],["2004-06-04",15.189,15.2758,15.1473,15.1577,345000.0],["2004-06-07",15.1681,15.4841,15.1681,15.4737,342400.0],["2004-06-08",15.4667,15.5049,15.3869,15.5049,380900.0],["2004-06-09",15.5188,15.6958,15.4493,15.5014,642200.0],["2004-06-10",15.6056,15.6854,15.4841,15.6646,418900.0],["2004-06-14",15.5778,15.6577,15.3973,15.4493,661300.0],["2004-06-15",15.5014,15.5604,15.3591,15.432,677800.0],["2004-06-16",15.432,15.4563,15.2133,15.3417,475700.0],["2004-06-17",15.2758,15.3105,15.1056,15.2098,516200.0],["2004-06-18",15.1716,15.3417,15.0536,15.2376,739300.0],["2004-06-21",15.2723,15.3105,15.2063,15.241,345900.0],["2004-06-22",15.0327,15.3278,15.0327,15.3001,502400.0],["2004-06-23",15.3452,15.3799,15.2376,15.3487,642200.0],["2004-06-24",15.3973,15.4389,15.241,15.3035,635200.0],["2004-06-25",15.2758,15.3001,15.2237,15.2237,516900.0],["2004-06-28",15.2584,15.3869,15.2202,15.2376,472700.0],["2004-06-29",15.2758,15.4737,15.2723,15.3452,698900.0],["2004-06-30",15.3626,15.4181,15.2167,15.3626,539100.0],["2004-07-01",15.3799,15.4285,15.1542,15.3869,605400.0],["2004-07-02",15.3903,15.4251,15.2445,15.3799,346500.0],["2004-07-06",15.3452,15.3452,14.9251,14.9564,773900.0],["2004-07-07",14.9112,15.1299,14.8696,15.0883,510000.0],["2004-07-08",15.005,15.1404,14.9633,14.9737,468400.0],["2004-07-09",14.9911,15.1265,14.9668,15.1126,452000.0],["2004-07-12",15.1126,15.1959,14.9911,15.123,301000.0],["2004-07-13",15.0918,15.1647,14.9945,15.0813,282600.0],["2004-07-14",15.057,15.241,14.9182,15.1438,574500.0],["2004-07-15",15.1195,15.3035,15.0883,15.1022,464500.0],["2004-07-16",15.2202,15.2445,14.6821,14.7272,565100.0],["2004-07-19",14.7897,14.9216,14.6682,14.8418,398200.0],["2004-07-20",14.8071,15.057,14.7689,14.9459,340300.0],["2004-07-21",14.9772,15.1195,14.7029,14.7029,394400.0],["2004-07-22",14.6856,14.8383,14.6265,14.6578,942800.0],["2004-07-23",14.6578,14.6717,14.3731,14.4738,450300.0],["2004-07-26",14.4738,14.6161,14.2724,14.3731,430300.0],["2004-07-27",14.3037,14.5467,14.1023,14.4287,459100.0],["2004-07-28",14.4356,14.5085,14.2238,14.4356,491600.0],["2004-07-29",14.4599,14.6543,14.4599,14.5571,388900.0],["2004-07-30",14.4981,14.7168,14.4981,14.6509,523700.0],["2004-08-02",14.6613,14.873,14.5293,14.8036,576600.0],["2004-08-03",14.8036,14.8939,14.5953,14.7585,839900.0],["2004-08-04",14.7203,14.9564,14.6995,14.873,563700.0],["2004-08-05",14.8939,14.9008,14.5745,14.6439,545600.0],["2004-08-06",14.4703,14.6022,14.2134,14.2516,590700.0],["2004-08-09",14.3384,14.5397,14.2898,14.4599,473500.0],["2004-08-10",14.4425,14.6578,14.4182,14.63,355800.0],["2004-08-11",14.5884,14.6335,14.2446,14.4807,323400.0],["2004-08-12",14.446,14.446,14.144,14.2516,526600.0],["2004-08-13",14.3384,14.4599,14.1787,14.4321,492600.0],["2004-08-16",14.3974,14.6856,14.3939,14.6821,508600.0],["2004-08-17",14.6821,14.8869,14.6821,14.7897,382200.0],["2004-08-18",14.7775,14.9069,14.6831,14.8649,523600.0],["2004-08-19",14.76,15.0432,14.6936,14.8824,561500.0],["2004-08-20",14.8789,15.0153,14.8264,15.0013,212100.0],["2004-08-23",15.0013,15.2111,14.9733,15.1376,408900.0],["2004-08-24",15.1586,15.2146,15.0887,15.1516,291800.0],["2004-08-25",15.1237,15.3405,15.0188,15.2391,345400.0],["2004-08-26",15.2286,15.2426,15.0607,15.1586,314800.0],["2004-08-27",15.1831,15.246,15.0572,15.1272,351000.0],["2004-08-30",15.1062,15.2426,15.0572,15.1446,265800.0],["2004-08-31",15.1446,15.2321,14.9803,15.2321,441400.0],["2004-09-01",15.1761,15.4384,15.1726,15.309,458000.0],["2004-09-02",15.2565,15.2565,15.1132,15.1901,466400.0],["2004-09-03",15.26,15.26,15.0852,15.2181,530200.0],["2004-09-07",15.3055,15.4908,15.295,15.4524,817700.0],["2004-09-08",15.4209,15.6027,15.1726,15.1726,691500.0],["2004-09-09",15.281,15.3824,15.1726,15.2216,634700.0],["2004-09-10",15.1761,15.3894,15.0992,15.3545,416400.0],["2004-09-13",15.3545,15.3929,15.2356,15.3195,558900.0],["2004-09-14",15.2635,15.3789,15.1901,15.316,403800.0],["2004-09-15",15.3335,15.3335,15.1062,15.2076,334300.0],["2004-09-16",15.1551,15.3405,15.1237,15.3055,371900.0],["2004-09-17",15.316,15.3894,15.246,15.2915,438100.0],["2004-09-20",15.2041,15.4279,15.1971,15.3859,509200.0],["2004-09-21",15.3859,15.5643,15.26,15.5013,391000.0],["2004-09-22",15.4733,15.5573,15.323,15.4663,604800.0],["2004-09-23",15.4139,15.5677,15.316,15.4454,454500.0],["2004-09-24",15.3929,15.5608,15.3055,15.323,547900.0],["2004-09-27",15.246,15.4803,15.2216,15.3684,619600.0],["2004-09-28",15.3719,15.3859,15.2251,15.337,404500.0],["2004-09-29",15.302,15.316,15.1796,15.2915,711900.0],["2004-09-30",15.316,15.4663,15.2845,15.4209,730700.0],["2004-10-01",15.5083,15.9874,15.4943,15.8405,1100300.0],["2004-10-04",15.9104,15.9909,15.6552,15.6796,713500.0],["2004-10-05",15.6797,15.858,15.6657,15.7356,401100.0],["2004-10-06",15.7356,15.7706,15.6132,15.7706,501400.0],["2004-10-07",15.7006,15.802,15.6027,15.6272,315700.0],["2004-10-08",15.6447,15.6901,15.5083,15.5468,292600.0],["2004-10-11",15.5503,15.6657,15.4663,15.6307,228400.0],["2004-10-12",15.6237,15.6482,15.4629,15.5433,481600.0],["2004-10-13",15.5118,15.6097,15.2146,15.2635,570700.0],["2004-10-14",15.1761,15.2845,15.0502,15.1516,422200.0],["2004-10-15",15.2985,15.4698,15.2216,15.3335,587200.0],["2004-10-18",15.2286,15.4244,15.1796,15.3859,315100.0],["2004-10-19",15.3859,15.5048,15.274,15.281,305200.0],["2004-10-20",15.309,15.4908,15.1097,15.1761,435900.0],["2004-10-21",15.1167,15.1831,14.9488,15.1481,527100.0],["2004-10-22",15.1796,15.2111,14.9523,14.9663,463200.0],["2004-10-25",14.8544,14.9453,14.746,14.774,639200.0],["2004-10-26",14.7285,14.9628,14.4907,14.774,685000.0],["2004-10-27",14.704,15.2705,14.6691,15.2705,628800.0],["2004-10-28",15.1656,15.3335,15.1062,15.2006,398800.0],["2004-10-29",15.2705,15.3544,15.1901,15.2985,455100.0],["2004-11-01",15.2635,15.295,15.2006,15.2495,377800.0],["2004-11-02",15.2985,15.4559,15.2286,15.2775,643700.0],["2004-11-03",15.4139,15.5258,15.274,15.4349,521100.0],["2004-11-04",15.5258,15.6622,15.3544,15.6307,492800.0],["2004-11-05",15.6832,15.7706,15.5817,15.7181,395100.0],["2004-11-08",15.7181,15.7496,15.5468,15.5817,452800.0],["2004-11-09",15.5608,15.865,15.5608,15.7146,568200.0],["2004-11-10",15.7356,15.8055,15.5782,15.6482,552800.0],["2004-11-11",15.7356,15.7706,15.5643,15.7006,485000.0],["2004-11-12",15.6412,15.6587,15.4034,15.5083,949400.0],["2004-11-15",15.5118,15.6132,15.3475,15.5643,552400.0],["2004-11-16",15.5643,15.6132,15.33,15.4279,531900.0],["2004-11-17",15.4543,15.5388,15.2888,15.3522,637800.0],["2004-11-18",15.3698,15.5001,15.2465,15.3451,802900.0],["2004-11-19",15.4085,15.4402,15.1796,15.2641,435000.0],["2004-11-22",15.1761,15.3064,15.1515,15.1691,660200.0],["2004-11-23",15.243,15.3522,15.1515,15.3134,761600.0],["2004-11-24",15.317,15.486,15.2536,15.4543,783500.0],["2004-11-26",15.4543,15.4825,15.3804,15.4191,283100.0],["2004-11-29",15.4789,15.6972,15.3839,15.412,747000.0],["2004-11-30",15.4437,15.5388,15.3381,15.412,557400.0],["2004-12-01",15.4543,15.7888,15.4191,15.7113,700000.0],["2004-12-02",15.5987,15.9613,15.5775,15.8487,605600.0],["2004-12-03",15.8099,15.905,15.736,15.7853,517900.0],["2004-12-06",15.7818,16.074,15.7078,15.9684,607300.0],["2004-12-07",16.0177,16.0177,15.7888,15.7888,458500.0],["2004-12-08",15.7888,15.8592,15.6163,15.8451,540400.0],["2004-12-09",15.8451,15.9332,15.7395,15.8275,727800.0],["2004-12-10",16.1127,16.1127,15.662,15.6973,603700.0],["2004-12-13",15.8451,15.9261,15.7571,15.905,782300.0],["2004-12-14",15.8451,15.9508,15.7747,15.9085,805200.0],["2004-12-15",15.9332,15.9578,15.7606,15.9226,706300.0],["2004-12-16",15.7923,15.9261,15.7219,15.8346,369900.0],["2004-12-17",15.7043,16.0282,15.7043,16.0036,1162600.0],["2004-12-20",16.0071,16.0564,15.9261,15.9895,469500.0],["2004-12-21",15.9965,16.0951,15.8909,16.0705,494600.0],["2004-12-22",16.0494,16.236,15.9719,16.0318,576900.0],["2004-12-23",16.0564,16.1198,15.9402,16.1057,331700.0],["2004-12-27",16.0916,16.1902,16.0775,16.1127,399300.0],["2004-12-28",16.1444,16.5388,16.1163,16.5071,754500.0],["2004-12-29",16.4965,16.5247,16.4437,16.5001,372200.0],["2004-12-30",16.4965,16.5036,16.3275,16.3909,488400.0],["2004-12-31",16.3205,16.3944,16.1937,16.2958,448100.0],["2005-01-03",16.3134,16.317,16.0247,16.1268,848100.0],["2005-01-04",16.1233,16.1867,15.8029,15.8064,719800.0],["2005-01-05",15.8064,15.8311,15.5142,15.5353,997400.0],["2005-01-06",15.5987,15.6374,15.4508,15.5987,496400.0],["2005-01-07",15.6057,15.8064,15.5881,15.7254,571200.0],["2005-01-10",15.7043,16.0529,15.6761,15.7219,724500.0],["2005-01-11",15.7254,15.9332,15.6339,15.905,603200.0],["2005-01-12",15.9296,15.9649,15.7184,15.9296,640100.0],["2005-01-13",15.8381,15.9191,15.6832,15.7395,574100.0],["2005-01-14",15.8275,15.9789,15.7642,15.9332,389500.0],["2005-01-18",15.7747,16.0001,15.6726,15.9895,473600.0],["2005-01-19",15.9191,16.0388,15.9015,15.9261,476300.0],["2005-01-20",15.9085,15.9332,15.5987,15.6374,666700.0],["2005-01-21",15.5846,15.8346,15.5599,15.6691,703400.0],["2005-01-24",15.7043,15.7536,15.5212,15.5212,606700.0],["2005-01-25",15.1867,15.5634,15.1867,15.3522,627200.0],["2005-01-26",15.2818,15.3768,15.2289,15.3451,659300.0],["2005-01-27",15.3205,15.3311,15.0705,15.2923,1103900.0],["2005-01-28",15.2818,15.4825,15.148,15.4719,821100.0],["2005-01-31",15.5318,15.7536,15.5177,15.7536,668300.0],["2005-02-01",15.7184,15.986,15.6268,15.9296,755800.0],["2005-02-02",16.4613,16.7254,15.986,16.1973,1049200.0],["2005-02-03",16.1937,16.2571,16.0916,16.2536,574500.0],["2005-02-04",16.2677,16.4754,16.2395,16.4437,719500.0],["2005-02-07",16.4085,16.5458,16.3733,16.5212,500100.0],["2005-02-08",16.4754,16.5318,16.3346,16.4684,348500.0],["2005-02-09",16.5388,16.5494,16.2818,16.3487,623000.0],["2005-02-10",16.4261,16.5494,16.3134,16.5494,518300.0],["2005-02-11",16.5494,16.662,16.4437,16.655,737600.0],["2005-02-14",16.6022,16.6374,16.4085,16.5705,363500.0],["2005-02-15",16.5846,16.6832,16.5142,16.5916,835300.0],["2005-02-16",16.5952,16.6306,16.4073,16.5349,756100.0],["2005-02-17",16.5385,16.6023,16.3648,16.4038,749000.0],["2005-02-18",16.3648,16.4817,16.301,16.3754,499200.0],["2005-02-22",16.3754,16.3931,16.1627,16.1911,595800.0],["2005-02-23",16.2514,16.3152,16.1379,16.2443,564200.0],["2005-02-24",16.2336,16.2868,16.1202,16.2159,622300.0],["2005-02-25",16.1734,16.3258,16.0564,16.3116,627400.0],["2005-02-28",16.2868,16.3648,16.223,16.2549,811100.0],["2005-03-01",16.2974,16.6164,16.2265,16.5207,704200.0],["2005-03-02",16.4321,16.5207,16.2691,16.425,521600.0],["2005-03-03",16.4817,16.4817,16.2478,16.3329,523700.0],["2005-03-04",16.3719,16.3931,16.2868,16.3187,635900.0],["2005-03-07",16.3612,16.4888,16.3364,16.4357,699200.0],["2005-03-08",16.4782,16.542,16.4357,16.4817,742000.0],["2005-03-09",16.4817,16.4817,16.2691,16.3222,732900.0],["2005-03-10",16.3187,16.3683,16.2584,16.2868,713900.0],["2005-03-11",16.2903,16.4073,16.1734,16.2691,438800.0],["2005-03-14",16.2939,16.542,16.2407,16.4817,504200.0],["2005-03-15",16.4924,16.5314,16.34,16.34,420500.0],["2005-03-16",16.2407,16.3222,15.9643,15.9891,535700.0],["2005-03-17",16.0245,16.106,15.9749,16.0103,646500.0],["2005-03-18",15.9501,15.9678,15.7799,15.8579,1074600.0],["2005-03-21",15.9501,16.0493,15.8934,15.9394,610900.0],["2005-03-22",15.9784,16.0883,15.8721,15.8898,616200.0],["2005-03-23",15.8969,16.0422,15.865,15.9075,578200.0],["2005-03-24",15.9855,16.1238,15.943,15.9643,381600.0],["2005-03-28",15.9713,16.0989,15.9359,15.9359,394500.0],["2005-03-29",15.9394,16.0032,15.7339,15.7658,452900.0],["2005-03-30",15.8083,16.1379,15.8083,16.1273,496800.0],["2005-03-31",16.0777,16.1202,15.8792,15.9926,644600.0],["2005-04-01",16.0387,16.145,15.8685,15.9784,497100.0],["2005-04-04",16.0493,16.1025,15.8756,16.0848,392400.0],["2005-04-05",16.0848,16.1769,15.9997,16.1663,339500.0],["2005-04-06",16.2017,16.2762,15.9572,16.0068,362400.0],["2005-04-07",16.0139,16.184,15.9643,16.184,357900.0],["2005-04-08",16.145,16.2336,16.0068,16.0281,348800.0],["2005-04-11",16.0281,16.0422,15.865,15.9997,411400.0],["2005-04-12",16.0174,16.2017,15.8898,16.1734,422300.0],["2005-04-13",16.0599,16.0989,15.826,15.8437,369800.0],["2005-04-14",15.8473,15.8615,15.585,15.6133,525000.0],["2005-04-15",15.4893,15.4893,15.0959,15.2164,688800.0],["2005-04-18",15.2412,15.3404,15.1242,15.2766,459900.0],["2005-04-19",15.2483,15.4893,15.1774,15.4149,515900.0],["2005-04-20",15.4149,15.5602,15.3227,15.4007,793000.0],["2005-04-21",15.4716,15.702,15.4149,15.6736,487400.0],["2005-04-22",15.5956,15.6842,15.4397,15.6027,728500.0],["2005-04-25",15.5956,15.748,15.5956,15.709,390700.0],["2005-04-26",15.5566,15.6594,15.3865,15.4007,467000.0],["2005-04-27",15.3723,15.6523,15.266,15.6027,427900.0],["2005-04-28",15.5531,15.6204,15.3369,15.3936,401000.0],["2005-04-29",15.7445,16.0919,15.5815,15.8508,923200.0],["2005-05-02",15.9288,16.0032,15.8544,16.0032,736900.0],["2005-05-03",16.1096,16.2088,15.9536,16.021,905000.0],["2005-05-04",16.0068,16.1415,15.865,16.0848,744600.0],["2005-05-05",16.1167,16.145,15.9146,15.9182,705500.0],["2005-05-06",15.9501,16.0883,15.9182,15.9855,635000.0],["2005-05-09",15.943,16.0174,15.9111,15.9926,583500.0],["2005-05-10",15.8437,15.9288,15.7197,15.7835,588800.0],["2005-05-11",15.7835,15.9324,15.702,15.8863,493600.0],["2005-05-12",15.8721,16.1131,15.7906,15.826,533700.0],["2005-05-13",15.826,15.9642,15.7409,15.8579,609000.0],["2005-05-16",15.8366,16.0103,15.8296,15.9784,367600.0],["2005-05-17",15.8437,16.0103,15.7197,15.9926,578800.0],["2005-05-18",16.0604,16.3852,16.0104,16.3709,576300.0],["2005-05-19",16.3638,16.4494,16.3281,16.4352,471000.0],["2005-05-20",16.4316,16.4316,16.2174,16.2567,520800.0],["2005-05-23",16.2639,16.3709,16.2103,16.3459,410200.0],["2005-05-24",16.3281,16.3459,16.1389,16.2995,322000.0],["2005-05-25",16.2282,16.2282,15.9533,16.0961,612600.0],["2005-05-26",16.1318,16.2389,16.0069,16.0818,532400.0],["2005-05-27",16.0854,16.1675,15.9926,16.1461,470500.0],["2005-05-31",16.1318,16.1318,15.8606,15.9212,765600.0],["2005-06-01",15.8998,16.0604,15.8641,16.0426,746500.0],["2005-06-02",16.0604,16.0997,15.964,16.0212,546800.0],["2005-06-03",15.9783,15.9783,15.7214,15.7749,536700.0],["2005-06-06",15.7571,15.7999,15.6678,15.7285,552300.0],["2005-06-07",15.7535,15.9426,15.6999,15.7107,635100.0],["2005-06-08",15.7035,15.8177,15.5715,15.6607,718200.0],["2005-06-09",15.6714,15.7071,15.4858,15.5215,651000.0],["2005-06-10",15.5322,15.5536,15.3466,15.4216,591400.0],["2005-06-13",15.3894,15.575,15.3538,15.5072,467900.0],["2005-06-14",15.4894,15.7107,15.4501,15.5893,455800.0],["2005-06-15",15.7321,15.7321,15.443,15.5251,661300.0],["2005-06-16",15.5037,15.5037,15.3573,15.4787,638200.0],["2005-06-17",15.4715,15.4787,15.261,15.3894,776800.0],["2005-06-20",15.3145,15.4822,15.3038,15.4323,689300.0],["2005-06-21",15.4002,15.4822,15.3288,15.4287,760300.0],["2005-06-22",15.443,15.468,15.2574,15.2895,851000.0],["2005-06-23",15.2824,15.3109,15.0897,15.1004,909900.0],["2005-06-24",15.0433,15.1432,14.8541,14.9005,902300.0],["2005-06-27",14.954,15.3074,14.9255,15.2431,985000.0],["2005-06-28",15.3145,15.418,15.261,15.393,731800.0],["2005-06-29",15.4894,15.5465,15.3894,15.5251,828800.0],["2005-06-30",15.4751,15.7606,15.4466,15.5429,1355400.0],["2005-07-01",15.5964,15.6321,15.3645,15.5429,752000.0],["2005-07-05",15.4251,15.6072,15.3894,15.4965,836200.0],["2005-07-06",15.5144,15.5715,15.3716,15.4037,659000.0],["2005-07-07",15.2039,15.393,15.1325,15.2574,1030400.0],["2005-07-08",15.2681,15.468,15.2074,15.3894,723200.0],["2005-07-11",15.5037,15.5037,15.3109,15.4537,592200.0],["2005-07-12",15.4608,15.5037,15.3752,15.4287,362100.0],["2005-07-13",15.3395,15.4787,15.2895,15.3823,497400.0],["2005-07-14",15.4715,15.4822,15.3538,15.4394,556300.0],["2005-07-15",15.4537,15.6571,15.3787,15.6143,1186600.0],["2005-07-18",15.5429,15.6464,15.468,15.5072,395100.0],["2005-07-19",15.5251,15.6321,15.4501,15.5322,454600.0],["2005-07-20",15.5286,15.5965,15.3074,15.5643,433700.0],["2005-07-21",15.4751,15.5501,15.2645,15.4573,671100.0],["2005-07-22",15.4037,15.5643,15.3787,15.5001,637600.0],["2005-07-25",15.5393,15.7249,15.4929,15.7071,725500.0],["2005-07-26",15.989,16.0426,15.7606,15.7713,1723800.0],["2005-07-27",15.8606,15.9962,15.7927,15.9533,929100.0],["2005-07-28",16.0176,16.0497,15.9212,16.0033,776100.0],["2005-07-29",15.9712,16.0568,15.882,15.9105,664600.0],["2005-08-01",15.9926,16.1068,15.8748,15.9141,648900.0],["2005-08-02",15.9855,16.0783,15.9105,15.9855,558600.0],["2005-08-03",15.9177,16.0997,15.8927,16.0497,555500.0],["2005-08-04",16.0247,16.0604,15.9177,15.9355,455400.0],["2005-08-05",15.882,15.9819,15.807,15.9034,504400.0],["2005-08-08",15.9177,15.9569,15.782,15.8534,598200.0],["2005-08-09",15.8713,15.8891,15.7856,15.8391,574800.0],["2005-08-10",15.9105,15.9712,15.7321,15.7678,654200.0],["2005-08-11",15.8142,15.9997,15.7571,15.9426,621300.0],["2005-08-12",15.8641,15.9391,15.675,15.8035,587400.0],["2005-08-15",15.7927,15.9748,15.7321,15.8891,793300.0],["2005-08-16",15.882,15.9248,15.6607,15.7142,692700.0],["2005-08-17",15.7286,15.8832,15.6711,15.8185,516500.0],["2005-08-18",15.8077,15.8185,15.592,15.6747,443100.0],["2005-08-19",15.7178,15.8077,15.61,15.7681,531900.0],["2005-08-22",15.7717,15.8616,15.5058,15.628,558100.0],["2005-08-23",15.6459,15.6603,15.5453,15.5561,410600.0],["2005-08-24",15.495,15.6244,15.344,15.3512,607400.0],["2005-08-25",15.3548,15.4375,15.2937,15.3584,591100.0],["2005-08-26",15.4087,15.4267,15.1319,15.2649,779500.0],["2005-08-29",15.1787,15.4015,15.1319,15.362,517100.0],["2005-08-30",15.362,15.4015,15.1535,15.344,824700.0],["2005-08-31",15.3153,15.5597,15.2973,15.5453,1063600.0],["2005-09-01",15.5309,15.6783,15.4554,15.5453,708100.0],["2005-09-02",15.5453,15.5489,15.4734,15.495,527200.0],["2005-09-06",15.5848,15.8472,15.5633,15.8221,688100.0],["2005-09-07",15.7861,15.8652,15.6891,15.7933,657100.0],["2005-09-08",15.761,15.8292,15.6567,15.725,519400.0],["2005-09-09",15.725,15.8724,15.7142,15.8436,437300.0],["2005-09-12",15.8544,15.8688,15.7394,15.858,544000.0],["2005-09-13",15.8867,15.9407,15.7502,15.8221,545000.0],["2005-09-14",15.7969,15.7969,15.5094,15.5345,529100.0],["2005-09-15",15.5561,15.6136,15.4483,15.5058,445300.0],["2005-09-16",15.5633,15.6962,15.4842,15.6603,768200.0],["2005-09-19",15.5776,15.592,15.3189,15.4447,525700.0],["2005-09-20",15.4051,15.5165,15.2757,15.3476,525900.0],["2005-09-21",15.2398,15.2937,14.9918,14.9954,658400.0],["2005-09-22",15.0062,15.0529,14.8516,14.9127,800600.0],["2005-09-23",14.9127,15.0421,14.8444,14.981,379500.0],["2005-09-26",15.0744,15.1391,14.848,14.9415,542400.0],["2005-09-27",14.9702,15.1571,14.9415,15.078,648900.0],["2005-09-28",15.1499,15.1679,14.9163,15.0457,793700.0],["2005-09-29",14.9954,15.2038,14.7617,15.1679,1199200.0],["2005-09-30",15.1176,15.2614,14.9415,15.0026,761400.0],["2005-10-03",14.9594,15.1391,14.8552,15.096,699900.0],["2005-10-04",15.1966,15.229,14.9343,14.9522,691800.0],["2005-10-05",14.9199,14.9918,14.7474,14.751,463900.0],["2005-10-06",14.7689,14.9271,14.6288,14.8804,892500.0],["2005-10-07",14.8804,15.0241,14.7366,14.9055,847200.0],["2005-10-10",14.8983,15.0169,14.8552,14.8732,601700.0],["2005-10-11",14.8588,15.0493,14.8264,14.9451,1031300.0],["2005-10-12",14.8804,15.078,14.8804,14.963,710000.0],["2005-10-13",14.8875,14.9163,14.6755,14.8192,546000.0],["2005-10-14",14.8336,15.0205,14.8192,14.9558,561000.0],["2005-10-17",14.9055,15.0277,14.8264,15.0277,421200.0],["2005-10-18",15.0169,15.0637,14.848,14.8983,446900.0],["2005-10-19",14.8121,15.1499,14.7258,15.1499,744400.0],["2005-10-20",15.0996,15.2218,14.8264,14.9163,833600.0],["2005-10-21",15.0061,15.114,14.8444,14.9846,698700.0],["2005-10-24",14.9522,14.963,14.7186,14.9307,743300.0],["2005-10-25",14.8264,15.1715,14.7725,15.114,826200.0],["2005-10-26",15.0709,15.2254,14.8732,14.8947,763600.0],["2005-10-27",14.8732,14.963,14.6395,14.6719,515100.0],["2005-10-28",14.7006,15.0169,14.6719,15.0169,781400.0],["2005-10-31",14.999,15.1895,14.9019,15.1248,855600.0],["2005-11-01",15.0601,15.1283,14.8947,15.0493,835300.0],["2005-11-02",15.0277,15.132,14.9882,14.9882,755600.0],["2005-11-03",15.0313,15.0493,14.7869,14.8336,904500.0],["2005-11-04",14.8983,14.9019,14.6395,14.6431,1036100.0],["2005-11-07",14.6791,14.7366,14.5892,14.5964,970100.0],["2005-11-08",14.6072,14.6503,14.4994,14.5533,562100.0],["2005-11-09",14.5533,14.6647,14.5137,14.6323,1216400.0],["2005-11-10",14.6467,14.8803,14.6216,14.8049,1406900.0],["2005-11-11",14.8408,14.8696,14.7725,14.7941,553500.0],["2005-11-14",14.7258,14.7438,14.6,14.6683,828500.0],["2005-11-15",14.7366,14.8228,14.7042,14.7366,835300.0],["2005-11-16",14.7656,14.8018,14.6424,14.7004,420000.0],["2005-11-17",14.7004,14.8923,14.7004,14.867,572700.0],["2005-11-18",14.8959,14.9213,14.7837,14.8851,501200.0],["2005-11-21",14.8235,14.8959,14.7764,14.8525,421600.0],["2005-11-22",14.7438,14.9285,14.7438,14.9177,1485900.0],["2005-11-23",14.8742,15.1096,14.8742,15.0372,461200.0],["2005-11-25",15.0372,15.0589,14.8887,14.9249,153600.0],["2005-11-28",15.0299,15.24,14.9539,15.0263,736800.0],["2005-11-29",15.1169,15.1386,15.0118,15.0589,752000.0],["2005-11-30",14.9503,15.1494,14.8633,15.0879,881400.0],["2005-12-01",15.1205,15.2834,15.1096,15.269,786400.0],["2005-12-02",15.269,15.3269,15.0987,15.1784,786200.0],["2005-12-05",15.0734,15.1205,14.9213,14.9792,756800.0],["2005-12-06",15.0698,15.3088,15.0662,15.2074,712100.0],["2005-12-07",15.2038,15.2074,15.0191,15.1567,633100.0],["2005-12-08",15.0843,15.1205,14.9394,14.9792,960600.0],["2005-12-09",15.0299,15.2074,15.0118,15.1386,625600.0],["2005-12-12",15.2074,15.2835,15.1603,15.2581,539000.0],["2005-12-13",15.2291,15.3993,15.182,15.3921,837700.0],["2005-12-14",15.3523,15.374,15.135,15.2907,583500.0],["2005-12-15",15.2291,15.3378,15.1458,15.2581,629800.0],["2005-12-16",15.3631,15.4138,15.2472,15.2617,653200.0],["2005-12-19",15.2835,15.2835,15.0372,15.0372,628900.0],["2005-12-20",15.0299,15.0951,14.9684,15.001,644800.0],["2005-12-21",15.1024,15.2798,15.0915,15.1784,919400.0],["2005-12-22",15.2146,15.269,15.1205,15.24,1571500.0],["2005-12-23",15.3016,15.3776,15.2074,15.3523,418400.0],["2005-12-27",15.3849,15.4899,15.3124,15.374,936800.0],["2005-12-28",15.3704,15.4392,15.2436,15.3704,523700.0],["2005-12-29",15.3233,15.45,15.3016,15.3595,619700.0],["2005-12-30",15.2762,15.3197,15.1748,15.3016,561400.0],["2006-01-03",15.5551,15.6927,15.4537,15.642,1982900.0],["2006-01-04",15.6203,15.6348,15.4645,15.6311,1438500.0],["2006-01-05",15.6529,15.7362,15.5913,15.7217,623600.0],["2006-01-06",15.8122,16.0187,15.7543,16.0187,1148500.0],["2006-01-09",15.9824,16.0766,15.8702,16.0404,740200.0],["2006-01-10",15.9281,15.9788,15.8122,15.9535,702400.0],["2006-01-11",16.0005,16.1056,15.8883,16.1019,660900.0],["2006-01-12",16.1164,16.1635,15.9571,16.015,522500.0],["2006-01-13",15.7217,16.0911,15.6963,16.0005,460700.0],["2006-01-17",15.9535,15.9716,15.7615,15.8702,530000.0],["2006-01-18",15.8303,15.9969,15.7905,15.8991,411700.0],["2006-01-19",15.9173,16.0476,15.8448,16.0114,486900.0],["2006-01-20",15.9969,16.015,15.7905,15.8267,731200.0],["2006-01-23",15.8665,15.91,15.7398,15.7543,544400.0],["2006-01-24",15.7615,15.9462,15.7362,15.8231,1107300.0],["2006-01-25",15.8195,15.8231,15.6203,15.6927,784600.0],["2006-01-26",15.7724,15.8086,15.6348,15.6782,642800.0],["2006-01-27",15.7108,15.7579,15.6311,15.6456,533200.0],["2006-01-30",15.6275,15.6384,15.374,15.3993,830500.0],["2006-01-31",15.345,15.5515,15.3124,15.479,1076300.0],["2006-02-01",15.479,15.613,15.3849,15.5732,1016100.0],["2006-02-02",15.5225,15.5732,15.2002,15.4175,1134200.0],["2006-02-03",15.316,15.4319,15.2146,15.3776,1260900.0],["2006-02-06",15.3486,15.5732,15.2871,15.5732,1059800.0],["2006-02-07",15.5659,15.6311,15.4501,15.4682,613200.0],["2006-02-08",15.4392,15.5696,15.403,15.5007,778800.0],["2006-02-09",15.4718,15.6565,15.4356,15.5659,845100.0],["2006-02-10",15.5225,15.5913,15.4501,15.5732,729600.0],["2006-02-13",15.5696,15.5696,15.3016,15.3957,478100.0],["2006-02-14",15.4247,15.5515,15.2798,15.5515,707200.0],["2006-02-15",15.577,15.6865,15.4712,15.6354,549900.0],["2006-02-16",15.639,15.8288,15.6208,15.8215,637500.0],["2006-02-17",15.8908,15.9054,15.6974,15.7485,480500.0],["2006-02-21",15.8069,15.8069,15.5806,15.6062,613800.0],["2006-02-22",15.6098,15.6865,15.5551,15.5879,672000.0],["2006-02-23",15.6354,15.7886,15.5624,15.6427,925300.0],["2006-02-24",15.6719,15.7047,15.5661,15.6755,421800.0],["2006-02-27",15.6536,15.8251,15.6135,15.7047,911600.0],["2006-02-28",15.6098,15.7485,15.566,15.5952,825100.0],["2006-03-01",15.5989,15.7193,15.5478,15.5478,908800.0],["2006-03-02",15.4894,15.5077,15.2595,15.296,1260300.0],["2006-03-03",15.2486,15.2924,15.0552,15.172,1297200.0],["2006-03-06",15.2486,15.296,15.0297,15.0698,1068400.0],["2006-03-07",15.0625,15.2048,15.0151,15.1574,835000.0],["2006-03-08",15.0734,15.2194,14.964,15.1574,722200.0],["2006-03-09",15.1136,15.369,15.0953,15.2048,795300.0],["2006-03-10",15.3179,15.4456,15.2085,15.4055,585200.0],["2006-03-13",15.5515,15.6208,15.2632,15.2778,895100.0],["2006-03-14",15.307,15.3581,15.2194,15.2194,1287000.0],["2006-03-15",15.2231,15.307,15.1355,15.1428,1480600.0],["2006-03-16",15.1464,15.2158,14.9932,15.0552,1168900.0],["2006-03-17",15.0005,15.2012,14.9895,15.0917,1333800.0],["2006-03-20",15.1464,15.2741,15.1464,15.2231,688100.0],["2006-03-21",15.2303,15.5952,15.2303,15.4018,1715700.0],["2006-03-22",15.369,15.5296,15.3617,15.5077,1066900.0],["2006-03-23",15.4821,15.712,15.4785,15.7084,1358100.0],["2006-03-24",15.6792,15.7412,15.6281,15.7156,990500.0],["2006-03-27",15.6938,15.7339,15.6646,15.6901,890000.0],["2006-03-28",15.6573,15.6646,15.4602,15.5515,1068100.0],["2006-03-29",15.4894,15.6901,15.4894,15.6354,647000.0],["2006-03-30",15.5879,15.7448,15.5551,15.6865,826500.0],["2006-03-31",15.6609,15.7594,15.588,15.6646,841600.0],["2006-04-03",15.7558,15.9711,15.6244,15.8944,1014500.0],["2006-04-04",15.8361,16.1426,15.7959,16.0003,1488700.0],["2006-04-05",15.9492,16.1207,15.9236,16.0222,864600.0],["2006-04-06",15.9492,15.9893,15.8215,15.909,670500.0],["2006-04-07",15.9054,15.9893,15.7594,15.8288,714500.0],["2006-04-10",15.8434,15.8434,15.6938,15.7558,653600.0],["2006-04-11",15.7376,15.7485,15.5624,15.6646,729400.0],["2006-04-12",15.6062,15.6792,15.442,15.4858,859800.0],["2006-04-13",15.4274,15.5405,15.3982,15.4639,812900.0],["2006-04-17",15.4347,15.6317,15.4274,15.5843,637800.0],["2006-04-18",15.5916,15.6719,15.4967,15.5296,1938900.0],["2006-04-19",15.5405,15.5697,15.4602,15.4931,831900.0],["2006-04-20",15.4748,15.6719,15.4566,15.5004,828700.0],["2006-04-21",15.5733,15.577,15.4091,15.4894,810800.0],["2006-04-24",15.4894,15.6536,15.4018,15.4456,758800.0],["2006-04-25",15.6062,15.6901,15.4201,15.5077,2251700.0],["2006-04-26",15.4639,15.566,15.3544,15.4274,1186900.0],["2006-04-27",15.4201,15.5113,15.3252,15.3289,1034800.0],["2006-04-28",15.3289,15.3763,15.2449,15.2705,917600.0],["2006-05-01",15.2851,15.442,15.2632,15.3508,884500.0],["2006-05-02",15.3727,15.5077,15.2997,15.431,1286200.0],["2006-05-03",15.4456,15.6354,15.442,15.5843,1041500.0],["2006-05-04",15.5843,15.723,15.5624,15.6171,693600.0],["2006-05-05",15.712,15.9054,15.6354,15.8653,1321300.0],["2006-05-08",15.909,15.9455,15.785,15.7996,665100.0],["2006-05-09",15.8726,15.8835,15.7485,15.8397,932900.0],["2006-05-10",15.7886,15.8361,15.7084,15.7485,634200.0],["2006-05-11",15.7193,15.7631,15.5588,15.639,708700.0],["2006-05-12",15.6281,15.7229,15.5588,15.5843,772700.0],["2006-05-15",15.6062,15.723,15.4639,15.6098,486500.0],["2006-05-16",15.5879,15.5989,15.4164,15.5077,773900.0],["2006-05-17",15.515,15.7136,15.4452,15.4819,1315300.0],["2006-05-18",15.4709,15.5555,15.2761,15.3091,591600.0],["2006-05-19",15.3459,15.4194,15.1988,15.2871,643700.0],["2006-05-22",15.2025,15.3716,15.1621,15.1657,953400.0],["2006-05-23",15.1694,15.2724,15.0518,15.0885,993200.0],["2006-05-24",15.1474,15.2356,14.9856,15.1584,816000.0],["2006-05-25",15.1437,15.2283,15.0702,15.1584,621300.0],["2006-05-26",15.1841,15.2356,15.0591,15.151,454200.0],["2006-05-30",15.0885,15.1253,14.9635,14.9746,368400.0],["2006-05-31",14.9893,15.14,14.8753,14.9929,1040500.0],["2006-06-01",15.026,15.243,14.9194,15.2209,695700.0],["2006-06-02",15.2393,15.4047,15.0297,15.1253,628200.0],["2006-06-05",15.0996,15.129,14.8459,14.8569,606600.0],["2006-06-06",14.9157,15.0224,14.7834,14.9709,622400.0],["2006-06-07",15.0077,15.0702,14.9121,14.9415,997800.0],["2006-06-08",14.9121,15.0738,14.7724,15.0187,1052700.0],["2006-06-09",14.9819,15.0555,14.8532,14.9341,641100.0],["2006-06-12",15.0224,15.0297,14.8201,14.8312,781200.0],["2006-06-13",14.8312,15.0371,14.7834,14.8349,929500.0],["2006-06-14",14.8238,14.9562,14.8055,14.9562,921400.0],["2006-06-15",15.129,15.368,15.0408,15.3275,873200.0],["2006-06-16",15.2577,15.4231,15.2282,15.3753,1397200.0],["2006-06-19",15.379,15.3863,15.2099,15.2577,1085900.0],["2006-06-20",15.3091,15.3422,15.151,15.1915,642000.0],["2006-06-21",15.1584,15.3643,15.14,15.2981,547000.0],["2006-06-22",15.2466,15.2503,15.0371,15.1731,620800.0],["2006-06-23",15.0554,15.2944,15.0554,15.1731,467900.0],["2006-06-26",15.14,15.2356,15.0371,15.1253,453100.0],["2006-06-27",15.0775,15.2099,15.0371,15.129,621800.0],["2006-06-28",15.1658,15.2099,15.0702,15.1694,576800.0],["2006-06-29",15.2209,15.4011,15.1841,15.4011,1170000.0],["2006-06-30",15.3937,15.3937,15.14,15.1841,1196900.0],["2006-07-03",15.2282,15.3018,15.1621,15.2944,191400.0],["2006-07-05",15.2025,15.2025,15.0077,15.1069,719200.0],["2006-07-06",15.0665,15.2577,15.0554,15.1474,436000.0],["2006-07-07",15.2135,15.2503,15.0775,15.14,571700.0],["2006-07-10",15.151,15.2209,15.0775,15.1657,501700.0],["2006-07-11",15.129,15.3312,15.0775,15.3238,600600.0],["2006-07-12",15.2871,15.3496,15.1363,15.1768,590300.0],["2006-07-13",15.1069,15.1878,14.9856,15.015,841100.0],["2006-07-14",14.9709,15.0371,14.9194,14.9893,801900.0],["2006-07-17",14.9819,15.1106,14.9341,15.026,476900.0],["2006-07-18",15.0187,15.0885,14.8459,15.0224,662400.0],["2006-07-19",15.0702,15.276,15.0702,15.1437,828100.0],["2006-07-20",15.1106,15.1841,15.0518,15.0775,936100.0],["2006-07-21",15.1731,15.1805,15.0113,15.1069,758100.0],["2006-07-24",15.0371,15.3202,15.0297,15.2613,674100.0],["2006-07-25",15.1841,15.2834,15.0775,15.1621,1206100.0],["2006-07-26",15.1658,15.2393,15.0702,15.14,992300.0],["2006-07-27",15.1474,15.2503,15.1437,15.1621,947500.0],["2006-07-28",15.1841,15.3643,15.1657,15.2687,578900.0],["2006-07-31",15.2172,15.276,15.151,15.1915,718900.0],["2006-08-01",15.1657,15.2687,15.1143,15.1216,702800.0],["2006-08-02",15.1584,15.3532,15.1216,15.2944,741200.0],["2006-08-03",15.1731,15.4672,15.1694,15.3569,1126100.0],["2006-08-04",15.4525,15.5702,15.368,15.4636,856000.0],["2006-08-07",15.4231,15.4966,15.3643,15.4084,718300.0],["2006-08-08",15.5113,15.5444,15.3202,15.3643,500800.0],["2006-08-09",15.4452,15.4893,15.2871,15.3018,558500.0],["2006-08-10",15.3496,15.6033,15.3349,15.5371,791200.0],["2006-08-11",15.5113,15.5297,15.4047,15.4341,304100.0],["2006-08-14",15.5518,15.7283,15.5003,15.515,536000.0],["2006-08-15",15.6437,15.7834,15.6437,15.754,613000.0],["2006-08-16",15.8244,15.8688,15.6873,15.7058,737200.0],["2006-08-17",15.6836,15.7947,15.5762,15.7207,657200.0],["2006-08-18",15.7614,15.7762,15.6355,15.717,444300.0],["2006-08-21",15.6688,15.7355,15.6058,15.7095,407000.0],["2006-08-22",15.6169,15.6392,15.5132,15.6244,509000.0],["2006-08-23",15.5873,15.6984,15.5614,15.5873,262900.0],["2006-08-24",15.6392,15.7355,15.5873,15.6651,374600.0],["2006-08-25",15.6206,15.791,15.6058,15.6762,313000.0],["2006-08-28",15.6836,15.8429,15.6688,15.791,389600.0],["2006-08-29",15.8207,15.9688,15.7836,15.9392,570100.0],["2006-08-30",15.9614,16.1244,15.9466,16.1096,525100.0],["2006-08-31",16.08,16.2096,15.9874,16.1466,742000.0],["2006-09-01",16.2541,16.2874,16.1392,16.2689,1063700.0],["2006-09-05",16.2985,16.343,16.2059,16.2985,534700.0],["2006-09-06",16.2281,16.2911,16.1466,16.1874,521400.0],["2006-09-07",16.2022,16.217,16.0726,16.1133,508200.0],["2006-09-08",16.1652,16.3467,16.0651,16.2837,523800.0],["2006-09-11",16.2689,16.3615,16.1911,16.3244,514700.0],["2006-09-12",16.3356,16.3763,16.1874,16.3096,752500.0],["2006-09-13",16.3319,16.4208,16.2281,16.3726,581600.0],["2006-09-14",16.38,16.5022,16.3244,16.4467,789400.0],["2006-09-15",16.4467,16.4763,16.3133,16.4467,1216900.0],["2006-09-18",16.5763,16.5763,16.3948,16.4467,884500.0],["2006-09-19",16.4096,16.48,16.3541,16.4319,924400.0],["2006-09-20",16.4837,16.68,16.4652,16.6356,750600.0],["2006-09-21",16.6356,16.6763,16.4763,16.5319,653300.0],["2006-09-22",16.5763,16.5763,16.3393,16.4393,401600.0],["2006-09-25",16.5022,16.6763,16.4245,16.5948,562400.0],["2006-09-26",16.5578,16.6578,16.4911,16.6208,704400.0],["2006-09-27",16.58,16.7134,16.5245,16.58,409000.0],["2006-09-28",16.5504,16.5578,16.4245,16.5208,542900.0],["2006-09-29",16.5022,16.58,16.4319,16.4356,583800.0],["2006-10-02",16.4948,16.606,16.3874,16.4726,382600.0],["2006-10-03",16.4948,16.6689,16.3689,16.506,427300.0],["2006-10-04",16.4837,16.6689,16.4578,16.6689,516400.0],["2006-10-05",16.6134,16.8023,16.5541,16.7652,538600.0],["2006-10-06",16.7838,16.9356,16.7134,16.8838,691000.0],["2006-10-09",16.8838,16.9282,16.7689,16.8912,501600.0],["2006-10-10",16.9282,17.0357,16.8467,16.9875,471500.0],["2006-10-11",16.9764,17.0394,16.8356,16.9467,677400.0],["2006-10-12",17.0171,17.1134,16.9245,17.069,676200.0],["2006-10-13",17.0949,17.3246,17.0764,17.2801,1088500.0],["2006-10-16",17.2764,17.3616,17.2246,17.2616,445300.0],["2006-10-17",16.9356,17.2801,16.9356,17.2653,579600.0],["2006-10-18",17.3209,17.4357,17.2172,17.4098,792800.0],["2006-10-19",17.3913,17.4468,17.2283,17.2838,866200.0],["2006-10-20",17.3357,17.3468,17.0838,17.1616,797900.0],["2006-10-23",17.1134,17.432,17.0579,17.3727,1207400.0],["2006-10-24",17.3727,17.3876,16.9764,17.1579,846400.0],["2006-10-25",17.1357,17.2579,16.9764,17.2023,1157800.0],["2006-10-26",17.1949,17.3579,17.1727,17.2764,720000.0],["2006-10-27",17.2431,17.295,17.069,17.1357,1016500.0],["2006-10-30",17.1431,17.2949,17.0764,17.2616,687600.0],["2006-10-31",17.3061,17.3468,17.2023,17.3024,721900.0],["2006-11-01",17.3209,17.3764,17.2209,17.2468,851000.0],["2006-11-02",17.2579,17.369,17.1653,17.3653,607300.0],["2006-11-03",17.3653,17.4246,17.2727,17.332,592600.0],["2006-11-06",17.3876,17.5617,17.332,17.4653,576800.0],["2006-11-07",17.5024,17.5839,17.4654,17.5024,712000.0],["2006-11-08",17.495,17.6728,17.3061,17.6024,453900.0],["2006-11-09",17.6209,17.6468,17.4468,17.4876,476700.0],["2006-11-10",17.5246,17.6876,17.4431,17.6617,471200.0],["2006-11-13",17.6691,17.7691,17.5505,17.6172,467400.0],["2006-11-14",17.6246,17.6543,17.4653,17.6246,605900.0],["2006-11-15",17.6992,17.8074,17.5761,17.647,771700.0],["2006-11-16",17.6656,17.8074,17.6246,17.7589,569800.0],["2006-11-17",17.7067,17.8036,17.6507,17.7216,653000.0],["2006-11-20",17.6992,17.7514,17.5985,17.6507,491800.0],["2006-11-21",17.6731,17.7067,17.5426,17.5687,638100.0],["2006-11-22",17.5277,17.6395,17.4755,17.5426,371400.0],["2006-11-24",17.4307,17.4978,17.4083,17.4419,229500.0],["2006-11-27",17.3971,17.3971,16.9869,17.0876,1164000.0],["2006-11-28",17.0391,17.0727,16.9049,17.0354,918100.0],["2006-11-29",17.0167,17.2069,17.0167,17.1398,759900.0],["2006-11-30",17.1286,17.3039,17.0354,17.1883,1164000.0],["2006-12-01",17.192,17.289,17.1398,17.248,924000.0],["2006-12-04",17.3002,17.4531,17.3002,17.3785,882000.0],["2006-12-05",17.4195,17.5202,17.2815,17.3412,566600.0],["2006-12-06",17.3486,17.4158,17.2293,17.3449,829900.0],["2006-12-07",17.4531,17.4568,17.2703,17.289,375700.0],["2006-12-08",17.3263,17.3748,17.1585,17.2554,579500.0],["2006-12-11",17.2927,17.5016,17.2927,17.3449,737600.0],["2006-12-12",17.3412,17.4009,17.2405,17.3636,852700.0],["2006-12-13",17.4904,17.4978,17.3375,17.3934,1143400.0],["2006-12-14",17.3524,17.5463,17.3487,17.4531,912900.0],["2006-12-15",17.4904,17.4904,17.33,17.3412,884800.0],["2006-12-18",17.3859,17.4195,17.2554,17.2964,412500.0],["2006-12-19",17.2964,17.3263,17.1808,17.2927,737000.0],["2006-12-20",17.2517,17.3002,17.192,17.233,454900.0],["2006-12-21",17.3151,17.3859,17.2293,17.2666,474100.0],["2006-12-22",17.2554,17.2741,17.1846,17.2293,326500.0],["2006-12-26",17.1734,17.2703,17.1734,17.2405,252600.0],["2006-12-27",17.3114,17.4046,17.2815,17.3785,385100.0],["2006-12-28",17.4009,17.4083,17.2778,17.3151,232400.0],["2006-12-29",17.2741,17.3076,17.1808,17.2256,327200.0],["2007-01-03",17.3039,17.3375,17.1063,17.2927,964700.0],["2007-01-04",17.2853,17.3486,17.1137,17.2741,1068400.0],["2007-01-05",17.2815,17.3375,17.2256,17.3039,728900.0],["2007-01-08",17.2853,17.55,17.248,17.4754,1054000.0],["2007-01-09",17.5836,17.7328,17.55,17.6731,1176800.0],["2007-01-10",17.6172,17.8819,17.4941,17.7887,1798700.0],["2007-01-11",17.7887,17.9565,17.7887,17.9304,1323500.0],["2007-01-12",17.8745,17.9006,17.785,17.826,573300.0],["2007-01-16",17.826,18.0386,17.7775,18.0199,1121000.0],["2007-01-17",17.9938,18.0721,17.923,18.005,1006000.0],["2007-01-18",18.0013,18.0013,17.8558,17.923,847300.0],["2007-01-19",17.923,17.923,17.785,17.8782,625500.0],["2007-01-22",17.8708,17.9677,17.8335,17.8782,669000.0],["2007-01-23",17.9192,18.0871,17.8708,18.0162,815900.0],["2007-01-24",18.0199,18.0871,17.923,18.005,696400.0],["2007-01-25",18.0423,18.061,17.9155,17.9491,1070300.0],["2007-01-26",17.9416,17.9864,17.6507,17.7589,828500.0],["2007-01-29",17.7179,17.8074,17.647,17.7552,706300.0],["2007-01-30",17.7962,17.8745,17.7328,17.8633,464700.0],["2007-01-31",17.8596,17.8894,17.7477,17.8521,685500.0],["2007-02-01",17.8931,18.0162,17.8521,17.9342,1145400.0],["2007-02-02",17.9453,18.0125,17.8931,17.9826,681100.0],["2007-02-05",17.9752,18.0871,17.7402,17.826,659800.0],["2007-02-06",17.9379,18.2549,17.8633,18.0982,1290600.0],["2007-02-07",18.0908,18.143,17.8819,18.0871,1819600.0],["2007-02-08",18.0871,18.1243,17.9714,18.0759,947900.0],["2007-02-09",18.0759,18.1616,17.9491,18.0274,769200.0],["2007-02-12",17.9267,18.0386,17.785,17.8372,830600.0],["2007-02-13",17.8931,17.9379,17.826,17.9118,675300.0],["2007-02-14",17.9568,18.0845,17.9118,18.0545,623700.0],["2007-02-15",18.0545,18.1446,17.923,18.0207,505100.0],["2007-02-16",17.9531,18.0958,17.9268,17.9906,588300.0],["2007-02-20",18.0244,18.0732,17.9531,18.0695,565400.0],["2007-02-21",18.0282,18.0695,17.8817,17.9456,602600.0],["2007-02-22",17.9869,18.1671,17.8968,17.9719,550700.0],["2007-02-23",17.9869,18.0432,17.8292,18.0132,840400.0],["2007-02-26",18.0282,18.1671,18.0057,18.1446,902800.0],["2007-02-27",18.0244,18.1446,17.8329,17.8367,1601100.0],["2007-02-28",17.8367,18.0169,17.709,17.9155,1345300.0],["2007-03-01",17.7803,17.923,17.5738,17.8066,1171900.0],["2007-03-02",17.7691,17.7954,17.5062,17.5137,1061400.0],["2007-03-05",17.4537,17.6452,17.3748,17.4574,1159700.0],["2007-03-06",17.5964,17.6189,17.4461,17.6039,891700.0],["2007-03-07",17.5738,17.5963,17.4311,17.4311,639700.0],["2007-03-08",17.4799,17.5475,17.3335,17.4837,794000.0],["2007-03-09",17.5588,17.5738,17.356,17.4574,509300.0],["2007-03-12",17.4311,17.4687,17.2809,17.4086,624800.0],["2007-03-13",17.4048,17.4274,17.1645,17.172,1281300.0],["2007-03-14",17.172,17.2171,16.7965,17.0631,1183600.0],["2007-03-15",17.0481,17.1195,16.9655,17.0181,772500.0],["2007-03-16",17.1119,17.2171,16.8791,16.9655,1244700.0],["2007-03-19",17.0481,17.1044,16.9317,17.0106,792900.0],["2007-03-20",17.0106,17.0744,16.9617,17.0368,943800.0],["2007-03-21",17.0293,17.311,16.973,17.2884,1019700.0],["2007-03-22",16.9617,17.6001,16.9617,17.2997,670500.0],["2007-03-23",17.2809,17.3485,17.2471,17.2959,502100.0],["2007-03-26",17.2659,17.3372,17.0969,17.3185,811900.0],["2007-03-27",17.2359,17.2546,17.0894,17.1382,456700.0],["2007-03-28",17.127,17.127,16.9392,17.0331,603700.0],["2007-03-29",16.7515,17.0932,16.7515,17.0631,673300.0],["2007-03-30",17.0706,17.1608,16.8979,17.0444,761100.0],["2007-04-02",17.0256,17.1044,16.9805,17.0293,1004200.0],["2007-04-03",17.0556,17.2359,17.0556,17.2096,788000.0],["2007-04-04",17.187,17.2509,17.1495,17.2321,610800.0],["2007-04-05",17.2208,17.3297,17.1232,17.3185,546200.0],["2007-04-09",17.2696,17.356,17.2021,17.3185,372500.0],["2007-04-10",17.2922,17.3936,17.2584,17.3823,766700.0],["2007-04-11",17.4123,17.4123,17.2359,17.3185,854200.0],["2007-04-12",17.3147,17.4724,17.2621,17.4461,714600.0],["2007-04-13",17.4349,17.5663,17.356,17.5325,726800.0],["2007-04-16",17.5776,18.0244,17.5776,17.8555,1035000.0],["2007-04-17",18.1746,18.1746,17.7803,17.8179,729800.0],["2007-04-18",17.8217,17.9418,17.7165,17.9043,1030700.0],["2007-04-19",17.8179,17.9606,17.7728,17.9606,1034000.0],["2007-04-20",18.1296,18.2122,18.0395,18.1521,1553900.0],["2007-04-23",18.1521,18.2985,18.1221,18.2234,796600.0],["2007-04-24",18.2122,18.2535,18.0657,18.077,639800.0],["2007-04-25",18.1596,18.276,18.1296,18.2723,594000.0],["2007-04-26",17.9456,18.3173,17.9456,18.1784,850100.0],["2007-04-27",18.1859,18.2385,18.1258,18.2122,1326400.0],["2007-04-30",18.6628,18.6628,17.9719,18.0244,1070000.0],["2007-05-01",18.3549,18.3549,17.7991,17.8817,1225000.0],["2007-05-02",17.8592,17.9606,17.6151,17.6527,1878600.0],["2007-05-03",17.6977,17.8705,17.694,17.8517,1672800.0],["2007-05-04",17.9118,17.9794,17.8329,17.9306,879900.0],["2007-05-07",17.9306,18.077,17.9306,18.0319,818400.0],["2007-05-08",18.0169,18.0695,17.9418,18.0244,707900.0],["2007-05-09",18.0207,18.1859,17.9418,18.1296,716300.0],["2007-05-10",18.0582,18.0995,17.9719,17.9906,1123200.0],["2007-05-11",18.0244,18.1221,17.1119,17.6452,3852600.0],["2007-05-14",17.6452,17.8742,17.5626,17.8066,1051200.0],["2007-05-15",17.9043,17.9719,17.6715,17.6827,1013500.0],["2007-05-16",17.747,17.9285,17.7016,17.9134,1037600.0],["2007-05-17",18.0117,18.0306,17.7735,17.9663,1168100.0],["2007-05-18",17.9928,18.1025,17.8378,17.921,1006000.0],["2007-05-21",17.8869,17.955,17.7508,17.7999,1428400.0],["2007-05-22",17.8037,17.989,17.781,17.921,970400.0],["2007-05-23",18.0155,18.1176,17.9361,18.0268,1027200.0],["2007-05-24",18.1063,18.1516,17.9436,17.9663,1565700.0],["2007-05-25",17.9852,18.1327,17.9399,18.0873,509200.0],["2007-05-29",18.1516,18.371,18.0495,18.1327,879500.0],["2007-05-30",18.1138,18.2084,18.0571,18.1441,1407600.0],["2007-05-31",18.2008,18.2008,18.0268,18.0571,966000.0],["2007-06-01",18.0571,18.1781,18.0495,18.1403,1101600.0],["2007-06-04",18.1403,18.1592,18.1138,18.1441,1038500.0],["2007-06-05",18.1214,18.1894,18.0949,18.1592,996600.0],["2007-06-06",18.0911,18.1479,17.8378,18.042,1215300.0],["2007-06-07",18.0117,18.0117,17.5731,17.5731,1518800.0],["2007-06-08",17.5314,17.7583,17.4634,17.7319,1683600.0],["2007-06-11",17.7357,17.8453,17.6298,17.7168,1036200.0],["2007-06-12",17.6222,17.7243,17.4596,17.4596,1627300.0],["2007-06-13",17.505,17.5428,17.3197,17.452,1713900.0],["2007-06-14",17.5125,17.5125,17.2705,17.3121,1540500.0],["2007-06-15",17.4483,17.5201,17.3726,17.3915,1998400.0],["2007-06-18",17.3991,17.7092,17.3991,17.6789,1328200.0],["2007-06-19",17.6789,17.747,17.6184,17.7281,1094400.0],["2007-06-20",17.7735,17.8075,17.5693,17.5806,1483400.0],["2007-06-21",17.5806,17.6827,17.4142,17.6222,1181400.0],["2007-06-22",17.5352,17.6109,17.4747,17.5201,1446900.0],["2007-06-25",17.5352,17.7546,17.4823,17.5806,1177200.0],["2007-06-26",17.66,17.7167,17.4823,17.5315,1340100.0],["2007-06-27",17.3688,17.5163,17.3651,17.5088,1180000.0],["2007-06-28",17.5088,17.6562,17.4483,17.5882,935700.0],["2007-06-29",17.6033,17.7508,17.5957,17.7054,1097200.0],["2007-07-02",17.7659,17.8189,17.6789,17.7848,659500.0],["2007-07-03",17.7735,17.9096,17.7546,17.8529,357700.0],["2007-07-05",17.7621,17.955,17.7394,17.9399,1059100.0],["2007-07-06",17.9701,18.0155,17.8226,17.955,652600.0],["2007-07-09",17.9134,17.9588,17.8226,17.8907,649900.0],["2007-07-10",17.5768,17.8037,17.5617,17.5693,2051900.0],["2007-07-11",17.5693,17.6449,17.4823,17.5731,1150500.0],["2007-07-12",17.6222,17.7546,17.5277,17.7546,759000.0],["2007-07-13",17.8037,17.8567,17.6449,17.7016,678900.0],["2007-07-16",17.626,17.7016,17.5655,17.5995,790900.0],["2007-07-17",17.6411,17.921,17.5957,17.9021,941200.0],["2007-07-18",17.8869,18.0268,17.7016,17.9739,1316000.0],["2007-07-19",18.0571,18.2878,18.0344,18.2651,1108200.0],["2007-07-20",18.2386,18.3142,18.0344,18.076,1279300.0],["2007-07-23",17.747,18.2008,17.747,18.11,920500.0],["2007-07-24",18.0193,18.1176,17.7924,17.8075,1569000.0],["2007-07-25",17.9323,17.9399,17.5352,17.6562,1187800.0],["2007-07-26",17.5693,17.5693,17.1268,17.3651,1283500.0],["2007-07-27",17.3272,17.3499,17.0814,17.0928,1228300.0],["2007-07-30",17.0247,17.418,16.934,17.3953,1114500.0],["2007-07-31",17.4899,17.6827,17.1684,17.4331,1441000.0],["2007-08-01",17.1041,17.7621,17.1041,17.6978,1886100.0],["2007-08-02",17.7508,17.9058,17.7243,17.8869,1958100.0],["2007-08-03",17.9096,17.9512,17.2932,17.2932,1813300.0],["2007-08-06",17.4142,17.6109,17.3083,17.6109,1517000.0],["2007-08-07",17.4596,17.7281,17.4331,17.66,2079300.0],["2007-08-08",17.6562,17.9777,17.5806,17.9285,1841700.0],["2007-08-09",17.7735,18.4958,17.6941,17.955,2301100.0],["2007-08-10",17.7546,17.9512,17.2705,17.5012,1765300.0],["2007-08-13",17.4218,17.5239,17.0096,17.0588,1652900.0],["2007-08-14",17.0588,17.3575,16.9566,16.9642,1283800.0],["2007-08-15",17.1052,17.1357,16.5756,16.6671,1654500.0],["2007-08-16",16.469,16.8614,16.3966,16.8042,2445400.0],["2007-08-17",17.3337,17.3337,16.8156,17.1433,1466000.0],["2007-08-20",17.1395,17.2309,16.7814,16.9147,1213900.0],["2007-08-21",16.8233,16.9337,16.6937,16.7585,1319200.0],["2007-08-22",16.7966,16.8994,16.6823,16.7966,1155600.0],["2007-08-23",16.8652,17.0061,16.7966,16.9033,900100.0],["2007-08-24",16.9375,17.0671,16.8499,17.0366,660100.0],["2007-08-27",16.9909,17.1128,16.8804,16.8804,839300.0],["2007-08-28",16.7661,16.9718,16.6404,16.6442,1091900.0],["2007-08-29",16.7242,16.9718,16.6937,16.949,1062500.0],["2007-08-30",16.7928,16.9642,16.6671,16.7471,993600.0],["2007-08-31",16.8956,17.0442,16.808,17.0175,770500.0],["2007-09-04",17.0556,17.3299,16.9071,17.2461,857900.0],["2007-09-05",17.1814,17.3033,17.0823,17.2614,1284500.0],["2007-09-06",17.2728,17.3718,17.1014,17.3223,1290200.0],["2007-09-07",17.1433,17.349,17.0823,17.3223,1524600.0],["2007-09-10",17.3337,17.4252,17.1014,17.1737,859400.0],["2007-09-11",17.1433,17.2652,17.0747,17.1852,957700.0],["2007-09-12",17.1433,17.4099,17.0747,17.0861,875600.0],["2007-09-13",17.1699,17.2157,16.968,17.128,753900.0],["2007-09-14",17.029,17.3985,17.029,17.1737,848900.0],["2007-09-17",17.1356,17.1928,16.9871,17.0023,482900.0],["2007-09-18",17.0023,17.2385,16.8461,17.1776,942600.0],["2007-09-19",17.2385,17.4785,17.1014,17.4252,1063300.0],["2007-09-20",17.448,17.6614,17.3795,17.4442,693000.0],["2007-09-21",17.6499,17.6576,17.4442,17.4937,934400.0],["2007-09-24",17.4328,17.5433,17.1242,17.1699,811600.0],["2007-09-25",17.0366,17.2118,16.869,17.1852,1033800.0],["2007-09-26",17.2804,17.4252,17.2156,17.3376,671700.0],["2007-09-27",17.3528,17.4747,17.3109,17.3337,504600.0],["2007-09-28",17.2842,17.3528,17.2347,17.3033,461300.0],["2007-10-01",17.4214,17.5585,17.3795,17.5166,741700.0],["2007-10-02",17.4747,17.5242,17.3223,17.4328,531800.0],["2007-10-03",17.349,17.4861,17.3414,17.4328,515500.0],["2007-10-04",17.4518,17.4518,17.3261,17.3604,527200.0],["2007-10-05",17.4328,17.5585,17.349,17.5433,617400.0],["2007-10-08",17.5128,17.5623,17.4023,17.4252,317500.0],["2007-10-09",17.4861,17.5204,17.3833,17.3947,631200.0],["2007-10-10",17.3718,17.5242,17.1661,17.2918,1146400.0],["2007-10-11",17.349,17.4061,17.1776,17.2118,1287700.0],["2007-10-12",17.2538,17.3604,17.2004,17.2804,625200.0],["2007-10-15",17.2537,17.3299,17.1737,17.2652,851000.0],["2007-10-16",17.269,17.5776,17.2537,17.5318,1192800.0],["2007-10-17",17.5814,17.7033,17.5052,17.6652,932500.0],["2007-10-18",17.6499,17.7223,17.5318,17.7223,705700.0],["2007-10-19",17.6385,17.6957,17.128,17.2423,1826500.0],["2007-10-22",17.1052,17.4023,17.0518,17.4023,673900.0],["2007-10-23",17.4633,17.5852,17.288,17.4785,504900.0],["2007-10-24",17.429,17.4595,17.0976,17.4404,661000.0],["2007-10-25",17.429,17.509,17.3071,17.4252,594900.0],["2007-10-26",17.5242,17.7376,17.4595,17.5242,878700.0],["2007-10-29",17.5242,17.9318,17.5242,17.9014,884300.0],["2007-10-30",15.3908,16.3813,14.8461,15.2118,6889800.0],["2007-10-31",15.2232,15.2766,14.9184,15.2537,2262900.0],["2007-11-01",15.0442,15.1966,14.9337,15.0823,1572900.0],["2007-11-02",15.1927,15.2346,14.7013,14.8461,1306200.0],["2007-11-05",14.6708,14.8384,14.4956,14.6061,1481000.0],["2007-11-06",14.6175,14.7546,14.4232,14.5337,1177300.0],["2007-11-07",14.3813,14.4156,14.1032,14.2899,2112200.0],["2007-11-08",14.2861,14.2975,13.9241,14.1794,2174400.0],["2007-11-09",13.9661,14.1756,13.867,14.0727,2376700.0],["2007-11-12",13.9051,14.5984,13.9051,14.3813,2446900.0],["2007-11-13",14.6213,14.648,14.3203,14.6213,1694000.0],["2007-11-14",14.6823,14.6823,14.1222,14.4156,2695400.0],["2007-11-15",14.3889,14.568,14.2441,14.4765,2880800.0],["2007-11-16",14.4575,14.5756,14.3584,14.5223,3981300.0],["2007-11-19",14.6746,15.0213,14.5261,14.667,6985100.0],["2007-11-20",14.79,14.8015,14.3097,14.5056,3018700.0],["2007-11-21",14.4057,14.5786,14.2635,14.3327,1935500.0],["2007-11-23",14.398,14.5556,14.3558,14.4979,777600.0],["2007-11-26",14.4749,14.6171,14.2251,14.2405,1806800.0],["2007-11-27",14.4019,14.6132,14.2443,14.6132,1952300.0],["2007-11-28",14.6286,14.7861,14.5979,14.7861,1876300.0],["2007-11-29",14.7093,14.863,14.6785,14.8207,1072800.0],["2007-11-30",14.9667,15.0167,14.6862,14.7938,3174100.0],["2007-12-03",14.79,14.79,14.5248,14.6324,1496600.0],["2007-12-04",14.6017,14.7669,14.5133,14.5979,1358200.0],["2007-12-05",14.7631,14.8707,14.5786,14.8707,1369700.0],["2007-12-06",14.8668,14.9168,14.6901,14.8707,1089900.0],["2007-12-07",14.8476,14.8937,14.7477,14.8361,1371300.0],["2007-12-10",14.8476,14.936,14.6939,14.7516,1261000.0],["2007-12-11",14.7439,14.8592,14.5325,14.5325,1221200.0],["2007-12-12",14.8284,14.9859,14.3596,14.5248,1632600.0],["2007-12-13",14.4288,14.5095,14.2597,14.4326,1088000.0],["2007-12-14",14.4211,14.4211,14.1214,14.2712,1142300.0],["2007-12-17",14.1829,14.4518,14.1829,14.3519,1263200.0],["2007-12-18",14.3827,14.5325,14.2482,14.4365,1257100.0],["2007-12-19",14.4672,14.7131,14.3519,14.5402,1348800.0],["2007-12-20",14.571,14.6709,14.5594,14.6709,2648800.0],["2007-12-21",14.9859,14.9859,14.7054,14.8246,2136100.0],["2007-12-24",14.7516,14.9129,14.7016,14.7285,373000.0],["2007-12-26",14.6785,14.8668,14.5633,14.7477,894900.0],["2007-12-27",14.6709,14.8207,14.6401,14.7439,780000.0],["2007-12-28",14.8207,14.8591,14.717,14.7784,940200.0],["2007-12-31",14.7208,14.7669,14.594,14.6171,713200.0],["2008-01-02",14.5825,14.6516,14.4557,14.4941,1619300.0],["2008-01-03",14.5325,14.571,14.4211,14.4864,1484000.0],["2008-01-04",14.3788,14.4365,14.0484,14.0522,2102200.0],["2008-01-07",14.1099,14.3481,14.0138,14.1944,1902000.0],["2008-01-08",14.2059,14.4826,14.1828,14.2597,2471300.0],["2008-01-09",14.229,14.2674,14.0368,14.252,1630500.0],["2008-01-10",14.1291,14.3289,14.0215,14.2482,1591000.0],["2008-01-11",14.0945,14.1098,13.7755,13.8101,2736600.0],["2008-01-14",13.8524,14.083,13.8063,13.9946,1465300.0],["2008-01-15",13.8217,13.9062,13.6103,13.6142,2036000.0],["2008-01-16",13.6026,13.8063,13.4528,13.6372,1630200.0],["2008-01-17",13.6526,13.691,13.2337,13.2491,1817600.0],["2008-01-18",13.3144,13.326,13.0262,13.1069,1823200.0],["2008-01-22",12.5536,13.2491,12.5536,13.0877,1769000.0],["2008-01-23",12.7304,13.1953,12.5421,13.1761,2019000.0],["2008-01-24",13.1684,13.5642,13.1684,13.5258,1772800.0],["2008-01-25",13.6795,13.6795,13.3529,13.399,1892400.0],["2008-01-28",13.3913,13.6103,13.3221,13.5565,1670600.0],["2008-01-29",13.6641,14.0561,13.618,14.0368,1330500.0],["2008-01-30",14.0522,14.3135,13.9715,14.0983,1055700.0],["2008-01-31",13.91,14.2136,13.7563,14.0983,1558700.0],["2008-02-01",14.0945,14.6862,14.0637,14.6862,1075700.0],["2008-02-04",14.6978,14.7362,14.3711,14.4403,863100.0],["2008-02-05",14.1944,14.2828,13.9331,13.9677,1563500.0],["2008-02-06",14.0368,14.252,13.9638,14.0138,961900.0],["2008-02-07",14.0176,14.2174,13.9523,14.0676,1177100.0],["2008-02-08",13.4489,14.3173,13.4489,14.1713,1461900.0],["2008-02-11",14.1752,14.3173,14.1214,14.2021,1199900.0],["2008-02-12",14.3135,14.5364,14.179,14.2828,2162000.0],["2008-02-13",14.4728,14.8026,14.4728,14.7638,1359600.0],["2008-02-14",14.7521,14.7638,14.4806,14.4845,730600.0],["2008-02-15",14.3836,14.4961,14.372,14.4651,1042200.0],["2008-02-19",14.6008,14.8646,14.4922,14.5504,1453000.0],["2008-02-20",14.3875,14.6319,14.2285,14.5077,978100.0],["2008-02-21",14.531,14.5776,14.1354,14.1548,1079700.0],["2008-02-22",14.2362,14.2944,14.0345,14.2478,1071400.0],["2008-02-25",14.306,14.4845,14.2246,14.469,1210700.0],["2008-02-26",14.3526,14.7444,14.3526,14.6707,1208100.0],["2008-02-27",14.5698,14.6707,14.4845,14.5737,1159100.0],["2008-02-28",14.4728,14.4845,14.1664,14.2052,1286200.0],["2008-02-29",14.0811,14.0849,13.8212,13.8793,1183400.0],["2008-03-03",13.8599,13.953,13.8173,13.9104,1271800.0],["2008-03-04",13.8367,13.8987,13.6388,13.794,2360400.0],["2008-03-05",13.7901,13.8677,13.6466,13.7862,1533300.0],["2008-03-06",13.825,13.825,13.4255,13.4488,1917900.0],["2008-03-07",13.2781,13.6,13.2781,13.4682,2421900.0],["2008-03-10",13.4526,13.6699,13.4332,13.4526,1823100.0],["2008-03-11",13.6466,13.8755,13.5263,13.8755,1986700.0],["2008-03-12",13.8095,14.1315,13.8095,13.922,1601500.0],["2008-03-13",13.7824,14.0966,13.7009,14.0384,1415700.0],["2008-03-14",14.1121,14.1315,13.4992,13.6776,1693800.0],["2008-03-17",13.3285,13.7397,13.3285,13.441,2034400.0],["2008-03-18",13.3867,13.8677,13.3867,13.8677,1366400.0],["2008-03-19",14.0035,14.0617,13.7048,13.7048,1191800.0],["2008-03-20",13.7164,13.7862,13.5263,13.6815,1869400.0],["2008-03-24",13.7125,14.0966,13.6854,13.988,1177600.0],["2008-03-25",14.0229,14.081,13.8483,14.0306,1144000.0],["2008-03-26",14.0151,14.0151,13.7901,13.8793,1075200.0],["2008-03-27",13.9453,13.9647,13.7242,13.7242,1376000.0],["2008-03-28",13.7901,13.8716,13.5535,13.5845,1091300.0],["2008-03-31",13.5069,13.6893,13.4759,13.5845,1401900.0],["2008-04-01",13.7513,14.0655,13.6544,14.0655,1230100.0],["2008-04-02",14.0694,14.2401,14.0461,14.1392,1431100.0],["2008-04-03",14.0617,14.3371,14.0578,14.2711,1491600.0],["2008-04-04",14.3215,14.3371,14.1431,14.2285,822100.0],["2008-04-07",14.3526,14.3565,14.1819,14.2401,800000.0],["2008-04-08",14.1935,14.1935,14.0617,14.1198,873300.0],["2008-04-09",13.8212,14.3487,13.8212,13.8871,981600.0],["2008-04-10",13.9026,14.0306,13.8367,13.9492,906200.0],["2008-04-11",13.8367,13.8367,13.4682,13.4798,1864200.0],["2008-04-14",13.3945,13.4177,13.2199,13.2315,1374900.0],["2008-04-15",13.3014,13.3014,13.1811,13.2626,1233300.0],["2008-04-16",13.3557,13.4332,13.2975,13.4022,1171000.0],["2008-04-17",13.3867,13.538,13.3751,13.4759,838900.0],["2008-04-18",13.6893,13.825,13.5613,13.7785,1322800.0],["2008-04-21",13.7281,13.8212,13.6582,13.8056,1236800.0],["2008-04-22",13.7358,13.8444,13.6466,13.7824,1081200.0],["2008-04-23",13.8483,13.9763,13.8056,13.8677,709900.0],["2008-04-24",13.8444,14.1354,13.8018,14.0578,660500.0],["2008-04-25",14.1082,14.116,13.8483,14.116,722800.0],["2008-04-28",14.081,14.1586,13.953,14.0617,813700.0],["2008-04-29",14.0927,14.434,14.0888,14.2517,1401300.0],["2008-04-30",14.3138,14.3293,13.9724,14.0073,1265700.0],["2008-05-01",14.0733,14.1315,13.9453,14.0384,1502500.0],["2008-05-02",14.0151,14.116,13.8134,13.9918,1670600.0],["2008-05-05",13.9608,14.1974,13.8793,14.0888,1451000.0],["2008-05-06",14.0461,14.2866,13.9647,14.2168,775100.0],["2008-05-07",14.4263,15.2797,14.4263,14.8026,2076700.0],["2008-05-08",14.8181,14.8763,14.6319,14.7366,1634000.0],["2008-05-09",14.6823,14.756,14.5349,14.5621,756500.0],["2008-05-12",14.628,14.628,14.2983,14.4108,1237400.0],["2008-05-13",14.4922,14.5582,14.3487,14.4883,799000.0],["2008-05-14",14.5549,14.8956,14.5549,14.8016,929700.0],["2008-05-15",14.786,15.1031,14.7781,15.0953,765600.0],["2008-05-16",15.0796,15.0796,14.8721,14.9347,839000.0],["2008-05-19",14.9347,14.9622,14.7272,14.7625,1007600.0],["2008-05-20",14.7272,14.782,14.5862,14.6332,969800.0],["2008-05-21",14.6528,14.7429,14.3317,14.3826,1081500.0],["2008-05-22",14.4296,14.4884,14.2926,14.3983,939700.0],["2008-05-23",14.367,14.367,14.2182,14.2182,682500.0],["2008-05-27",14.1986,14.457,14.1555,14.3944,549500.0],["2008-05-28",14.4805,14.5197,14.1594,14.2417,1010100.0],["2008-05-29",14.2025,14.2338,14.038,14.2142,1456300.0],["2008-05-30",14.1868,14.2808,14.1868,14.2182,1201700.0],["2008-06-02",14.2142,14.2417,14.0028,14.1359,1210900.0],["2008-06-03",14.1986,14.32,14.1163,14.2103,952100.0],["2008-06-04",14.1359,14.4453,14.0889,14.3278,856800.0],["2008-06-05",14.3787,14.551,14.3121,14.5158,697200.0],["2008-06-06",14.3513,14.5353,14.1046,14.1281,1077400.0],["2008-06-09",14.1398,14.2103,14.0028,14.1673,1291600.0],["2008-06-10",14.0341,14.2887,14.0263,14.1829,1117600.0],["2008-06-11",14.0615,14.2064,13.9715,13.9871,1055000.0],["2008-06-12",14.085,14.3513,14.085,14.1555,1271800.0],["2008-06-13",14.2221,14.4649,14.1594,14.3239,1217900.0],["2008-06-16",14.2534,14.4374,14.1829,14.363,1105500.0],["2008-06-17",14.41,14.5275,14.3435,14.3983,735500.0],["2008-06-18",14.3356,14.3826,13.9362,14.0067,1219700.0],["2008-06-19",14.0498,14.179,13.9127,14.1242,803900.0],["2008-06-20",13.6308,14.0929,13.2314,13.7992,1544100.0],["2008-06-23",13.8305,13.8305,13.576,13.6308,1617400.0],["2008-06-24",13.623,13.623,13.3998,13.4194,1871200.0],["2008-06-25",13.4742,13.7835,13.4272,13.6425,1485900.0],["2008-06-26",13.4546,13.5329,13.2471,13.2705,1589000.0],["2008-06-27",13.2705,13.3136,13.1413,13.2314,1302400.0],["2008-06-30",13.2275,13.6191,13.2275,13.3528,1556900.0],["2008-07-01",13.2001,13.3058,13.0356,13.2471,1199000.0],["2008-07-02",13.2627,13.3254,12.9769,12.9964,1201700.0],["2008-07-03",13.0787,13.1648,12.9651,13.0591,633300.0],["2008-07-07",13.063,13.1766,12.7106,12.8476,1120400.0],["2008-07-08",12.8241,13.0708,12.7928,13.0552,1156400.0],["2008-07-09",13.0943,13.0943,12.8476,12.8672,1034600.0],["2008-07-10",12.8633,12.969,12.4913,12.6284,1578400.0],["2008-07-11",12.5266,12.7928,12.4443,12.6636,1320500.0],["2008-07-14",12.6988,12.785,12.2877,12.3699,1711800.0],["2008-07-15",12.2955,12.5931,12.2172,12.46,2053100.0],["2008-07-16",12.4052,12.6479,12.3269,12.5461,1784700.0],["2008-07-17",12.6362,12.8085,12.4404,12.7067,1674600.0],["2008-07-18",12.6284,12.7145,12.5109,12.6793,1797100.0],["2008-07-21",12.7576,12.8281,12.4913,12.5383,955500.0],["2008-07-22",12.4756,12.738,12.4717,12.7106,1872100.0],["2008-07-23",12.7341,12.9299,12.6401,12.8633,1613800.0],["2008-07-24",12.8907,12.9338,12.7458,12.7928,2338400.0],["2008-07-25",12.7928,12.7928,12.5696,12.5892,1292000.0],["2008-07-28",12.55,12.6401,12.4052,12.4052,855400.0],["2008-07-29",12.3778,12.5422,12.3034,12.3621,1527200.0],["2008-07-30",12.4443,12.6479,12.413,12.4991,1207900.0],["2008-07-31",12.4287,12.6323,12.366,12.4091,1430200.0],["2008-08-01",12.4287,12.4717,12.2681,12.3817,1409700.0],["2008-08-04",12.4287,12.55,12.3073,12.4522,977300.0],["2008-08-05",12.507,14.0302,12.507,13.7209,3233100.0],["2008-08-06",13.7052,13.7052,13.3645,13.5486,1438800.0],["2008-08-07",13.5094,13.6191,13.3136,13.4742,1801300.0],["2008-08-08",13.4703,13.8188,13.4233,13.7365,1167400.0],["2008-08-11",13.7718,14.1712,13.7248,14.1673,1741500.0],["2008-08-12",14.0772,14.2769,13.901,13.9362,1396900.0],["2008-08-13",13.9837,14.1577,13.6001,13.9955,1691400.0],["2008-08-14",13.9046,14.0826,13.8571,14.0311,1375000.0],["2008-08-15",14.0865,14.1379,13.8136,13.8571,1225000.0],["2008-08-18",13.7504,13.9006,13.5843,13.6554,1196500.0],["2008-08-19",13.5803,13.5803,13.3786,13.4182,1330000.0],["2008-08-20",13.43,13.5922,13.2521,13.3984,1309400.0],["2008-08-21",12.8764,13.4379,12.8764,13.3707,918300.0],["2008-08-22",13.4459,13.5882,13.4063,13.5882,865300.0],["2008-08-25",13.5249,13.6159,13.3312,13.3628,2799000.0],["2008-08-26",13.2758,13.4182,13.2244,13.4182,1018200.0],["2008-08-27",13.434,13.5368,13.3707,13.4103,796600.0],["2008-08-28",13.4656,13.6831,13.3312,13.6634,750600.0],["2008-08-29",13.5803,13.6673,13.5052,13.5052,1009800.0],["2008-09-02",13.7741,13.9323,13.5922,13.6515,1323100.0],["2008-09-03",13.691,13.8809,13.5803,13.8611,1733500.0],["2008-09-04",13.7939,13.9995,13.5249,13.8295,2117900.0],["2008-09-05",13.8097,13.9244,13.6515,13.8848,1542900.0],["2008-09-08",14.0272,14.395,13.9995,14.3792,1722300.0],["2008-09-09",14.3238,15.0079,14.1933,14.2645,1937600.0],["2008-09-10",14.3594,14.6164,13.9916,14.1696,1843800.0],["2008-09-11",14.0826,14.4464,13.865,14.4068,1869800.0],["2008-09-12",14.2526,14.5017,14.0786,14.4741,1770400.0],["2008-09-15",14.1775,14.4622,14.1102,14.1617,1309600.0],["2008-09-16",13.9679,14.1419,13.7899,14.0549,2213800.0],["2008-09-17",13.8532,14.0232,13.4933,13.517,1805500.0],["2008-09-18",13.6673,14.1972,13.4894,14.1735,2738400.0],["2008-09-19",13.4419,15.8107,13.4419,14.0311,1946000.0],["2008-09-22",13.8453,13.9718,13.4617,13.5052,991700.0],["2008-09-23",13.5645,13.7978,13.3707,13.4261,1738300.0],["2008-09-24",13.4261,13.5447,13.2877,13.3707,1061200.0],["2008-09-25",13.4498,13.6317,13.3668,13.4459,796000.0],["2008-09-26",13.4458,13.4458,13.1295,13.2402,1433500.0],["2008-09-29",13.1057,13.2046,12.4809,12.5086,1868600.0],["2008-09-30",12.7577,13.1532,12.4809,13.1532,1980100.0],["2008-10-01",13.0583,13.2244,12.8922,13.0702,1952400.0],["2008-10-02",12.9871,13.1334,12.8329,12.8685,1574300.0],["2008-10-03",13.0069,13.1651,12.6549,12.6549,1775100.0],["2008-10-06",12.5837,12.6866,11.6781,12.0854,2472400.0],["2008-10-07",12.1487,12.2397,11.1996,11.2036,1913900.0],["2008-10-08",10.9584,11.5199,10.7171,10.7171,2607300.0],["2008-10-09",10.7211,10.8476,10.0765,10.0765,2674200.0],["2008-10-10",10.0369,10.0369,9.0957,9.3132,3145000.0],["2008-10-13",9.5861,10.207,9.3923,10.207,1973700.0],["2008-10-14",10.5234,11.9114,10.1635,10.6499,3306200.0],["2008-10-15",10.4719,10.5194,9.7206,9.7443,1772300.0],["2008-10-16",9.7443,9.8629,9.0918,9.1669,3995200.0],["2008-10-17",9.0404,9.1946,8.7596,8.8545,2535800.0],["2008-10-20",8.9454,9.1906,8.7359,9.159,2352500.0],["2008-10-21",9.0483,9.4675,8.9771,9.159,3039700.0],["2008-10-22",8.8426,9.1669,8.6765,8.8901,2713600.0],["2008-10-23",8.9771,8.9889,8.4392,8.8031,3506900.0],["2008-10-24",8.4274,8.7873,8.2376,8.5579,1936000.0],["2008-10-27",8.459,8.8228,8.3206,8.5104,1849300.0],["2008-10-28",8.6963,9.3686,8.6172,9.3686,2334400.0],["2008-10-29",9.3607,9.685,9.2065,9.3172,2043100.0],["2008-10-30",9.5386,9.6692,9.3923,9.5782,1474100.0],["2008-10-31",9.5347,9.9578,9.5149,9.7997,1711900.0],["2008-11-03",9.8194,9.9974,9.7008,9.9895,1309800.0],["2008-11-04",9.5624,10.1595,9.068,10.1437,2293400.0],["2008-11-05",10.029,10.4522,10.0013,10.1042,2567000.0],["2008-11-06",10.0409,10.1398,9.8708,9.9104,2971900.0],["2008-11-07",9.9974,10.3335,9.9974,10.3019,1774200.0],["2008-11-10",10.5075,10.642,9.9657,10.1398,2356500.0],["2008-11-11",9.9499,10.0607,9.511,9.5584,3301200.0],["2008-11-12",9.4991,9.5426,9.1748,9.2104,2107000.0],["2008-11-13",9.2855,9.7561,8.8149,9.7561,3680600.0],["2008-11-14",9.5703,9.6533,9.2144,9.242,1950000.0],["2008-11-17",9.1313,9.5307,9.0562,9.1985,2165100.0],["2008-11-18",9.0997,9.4991,9.0839,9.4635,2807400.0],["2008-11-19",9.5518,9.608,9.1184,9.1184,3089700.0],["2008-11-20",9.0301,9.2869,8.6689,8.701,3419600.0],["2008-11-21",8.8615,9.1184,8.408,9.0903,2895800.0],["2008-11-24",9.3551,9.8488,9.2949,9.6682,2630300.0],["2008-11-25",9.8568,9.909,9.2428,9.608,2390500.0],["2008-11-26",9.4755,9.624,9.3672,9.5719,2107200.0],["2008-11-28",9.5598,9.921,9.5317,9.917,634200.0],["2008-12-01",9.6802,9.6842,8.9739,8.9739,1778200.0],["2008-12-02",9.1063,9.4274,8.9779,9.4113,1627700.0],["2008-12-03",9.2388,9.5197,9.1384,9.5077,1907400.0],["2008-12-04",9.3592,9.4876,8.8374,8.9899,2107900.0],["2008-12-05",8.9016,9.6321,8.7491,9.4394,2287000.0],["2008-12-08",9.5679,9.7123,9.4515,9.5558,1793200.0],["2008-12-09",9.4796,9.7123,9.3391,9.4515,1402500.0],["2008-12-10",9.5317,9.6883,9.4113,9.5478,1008600.0],["2008-12-11",9.4796,9.7364,9.2227,9.2709,1421600.0],["2008-12-12",9.1304,9.4796,9.1184,9.4555,1531000.0],["2008-12-15",9.4876,9.5799,9.2147,9.3832,1338200.0],["2008-12-16",9.4314,9.9772,9.4314,9.9491,2231800.0],["2008-12-17",9.7444,10.0575,9.7043,9.8448,1397300.0],["2008-12-18",9.905,10.0856,9.7565,9.8367,1437600.0],["2008-12-19",9.917,10.0936,9.8528,9.9451,2046500.0],["2008-12-22",9.9612,9.9652,9.5117,9.7003,1317700.0],["2008-12-23",9.7645,9.8167,9.4796,9.624,1220300.0],["2008-12-24",9.6401,9.6682,9.5598,9.6521,446500.0],["2008-12-26",9.6361,9.7083,9.5398,9.6722,413300.0],["2008-12-29",9.6361,9.7886,9.5317,9.6562,925200.0],["2008-12-30",9.7204,10.0735,9.7204,10.0374,948300.0],["2008-12-31",10.0414,10.2782,10.0414,10.226,939700.0],["2009-01-02",10.3464,10.6274,10.1578,10.6113,1126100.0],["2009-01-05",10.4869,10.523,10.2862,10.3946,1936500.0],["2009-01-06",10.4347,10.8561,10.4347,10.7919,1796200.0],["2009-01-07",10.6876,10.9043,10.5913,10.6474,1487400.0],["2009-01-08",10.5832,10.9003,10.4789,10.8802,1525300.0],["2009-01-09",10.9324,11.0207,10.6234,10.7117,953900.0],["2009-01-12",10.7317,10.7317,10.2622,10.3424,1509100.0],["2009-01-13",10.3424,10.3986,10.0615,10.1618,1625200.0],["2009-01-14",10.0495,10.0695,9.8448,9.9331,1481100.0],["2009-01-15",9.913,9.9772,9.608,9.9371,1622700.0],["2009-01-16",10.1137,10.218,9.8608,10.0575,1779200.0],["2009-01-20",9.8929,9.909,9.1023,9.1184,2704300.0],["2009-01-21",9.6401,9.6521,8.8816,9.1946,2532100.0],["2009-01-22",9.1103,9.2067,8.8294,9.0742,1758000.0],["2009-01-23",8.8615,9.1264,8.6608,8.9819,2071900.0],["2009-01-26",8.9538,9.1705,8.8414,8.9739,1995400.0],["2009-01-27",9.002,9.1143,8.8495,9.022,2055200.0],["2009-01-28",9.1906,9.4234,9.1545,9.3351,2204100.0],["2009-01-29",9.2307,9.4755,9.1304,9.2709,2277000.0],["2009-01-30",9.2267,9.2829,8.8655,8.9337,1847300.0],["2009-02-02",8.8374,8.8816,8.6528,8.8174,1683200.0],["2009-02-03",8.9659,9.1625,8.7652,9.1304,1379400.0],["2009-02-04",9.1866,9.2669,8.9699,9.0381,1479100.0],["2009-02-05",9.0782,9.299,8.8174,9.2347,1874100.0],["2009-02-06",9.4314,10.1578,9.1424,9.6963,3441000.0],["2009-02-09",10.0133,10.0133,9.6602,9.9331,2792700.0],["2009-02-10",9.8689,9.9812,9.3632,9.4475,2565100.0],["2009-02-11",9.4635,9.5398,9.2588,9.3391,1965900.0],["2009-02-12",9.311,9.3431,8.9578,9.2829,1889200.0],["2009-02-13",9.2709,9.3311,9.0662,9.1705,1808100.0],["2009-02-17",8.9578,9.0461,8.8294,8.8816,3116000.0],["2009-02-18",9.0244,9.1304,8.7755,8.8652,1771500.0],["2009-02-19",8.8326,8.9876,8.596,8.6572,2146300.0],["2009-02-20",8.5266,8.7102,8.2492,8.3961,3014200.0],["2009-02-23",8.3879,8.5389,7.9514,7.9636,2281900.0],["2009-02-24",8.0167,8.2288,7.7964,8.1635,2406400.0],["2009-02-25",8.1105,8.1595,7.9065,7.9963,3034600.0],["2009-02-26",8.1676,8.2166,7.7964,7.9677,2072900.0],["2009-02-27",7.8412,8.0738,7.7556,7.8698,2622000.0],["2009-03-02",7.8004,7.8902,7.5149,7.5312,2808600.0],["2009-03-03",7.5475,7.6576,7.1885,7.2538,3859500.0],["2009-03-04",7.3272,7.7433,7.3272,7.6291,3025500.0],["2009-03-05",7.5516,7.5516,7.2986,7.3558,2920800.0],["2009-03-06",7.4863,7.4985,7.2007,7.3517,3644700.0],["2009-03-09",7.266,7.3884,7.1966,7.2497,2804800.0],["2009-03-10",7.368,7.7025,7.2864,7.6862,2382100.0],["2009-03-11",7.6699,8.0656,7.6699,7.9555,2779100.0],["2009-03-12",7.9432,8.2615,7.9432,8.2492,2009300.0],["2009-03-13",8.2696,8.3308,8.1472,8.2411,1398000.0],["2009-03-16",8.343,8.7429,8.3308,8.5837,3345200.0],["2009-03-17",8.5756,8.8612,8.5389,8.8571,1958400.0],["2009-03-18",8.7347,9.0652,8.6572,8.9632,2208400.0],["2009-03-19",8.9387,9.0815,8.9387,9.0244,1528500.0],["2009-03-20",9.0815,9.3467,8.8285,8.9101,2364200.0],["2009-03-23",9.1386,9.5098,8.9509,9.4935,2459200.0],["2009-03-24",9.3997,9.6771,9.3344,9.4527,2667400.0],["2009-03-25",9.4854,9.7995,9.2651,9.5588,2421500.0],["2009-03-26",9.6078,10.0157,9.5955,9.9831,2315100.0],["2009-03-27",9.9178,9.979,9.7342,9.7914,1284300.0],["2009-03-30",9.5874,9.7016,9.3018,9.4201,1756700.0],["2009-03-31",9.6078,9.6975,9.4772,9.5262,2753400.0],["2009-04-01",9.2814,9.6486,9.212,9.6159,1876100.0],["2009-04-02",9.7057,10.0157,9.7057,9.7424,2975300.0],["2009-04-03",9.7424,10.0321,9.6894,10.0321,2703700.0],["2009-04-06",9.9545,10.0606,9.8607,10.028,2208200.0],["2009-04-07",9.8525,10.0117,9.7506,9.7914,1431900.0],["2009-04-08",9.8199,9.8852,9.7261,9.8525,1292200.0],["2009-04-09",9.775,10.0688,9.62,10.0443,1724800.0],["2009-04-13",10.0443,10.081,9.7016,9.8403,1913700.0],["2009-04-14",9.7628,9.7791,9.5547,9.5874,1612600.0],["2009-04-15",9.5343,9.7995,9.4854,9.7832,2071500.0],["2009-04-16",9.8648,10.2401,9.7832,10.1871,2289300.0],["2009-04-17",10.2646,10.3013,10.0484,10.2156,1969200.0],["2009-04-20",9.9953,10.0728,9.7913,9.8117,1653000.0],["2009-04-21",9.8117,10.081,9.8117,10.0035,1971300.0],["2009-04-22",9.8933,10.0647,9.7465,9.8362,2848400.0],["2009-04-23",9.8281,9.8729,9.5874,9.8689,2408800.0],["2009-04-24",9.8689,10.0688,9.8362,9.9831,1790400.0],["2009-04-27",9.7791,9.9913,9.7791,9.7995,1926900.0],["2009-04-28",9.7465,9.8485,9.6078,9.7179,1903900.0],["2009-04-29",9.7954,9.9913,9.775,9.824,2113200.0],["2009-04-30",9.9423,10.0729,9.8933,10.0117,1827400.0],["2009-05-01",9.9913,10.2197,9.9545,10.183,1489100.0],["2009-05-04",10.3544,10.387,10.1218,10.3829,2338900.0],["2009-05-05",10.4033,10.7093,10.4033,10.6032,2463300.0],["2009-05-06",10.1871,10.236,9.1875,9.465,6681000.0],["2009-05-07",9.469,9.5425,9.0529,9.1427,3980000.0],["2009-05-08",9.212,9.3344,8.9876,9.1304,3362100.0],["2009-05-11",9.057,9.1182,8.9305,8.9836,2388000.0],["2009-05-12",9.0407,9.1264,8.7306,8.8285,2596600.0],["2009-05-13",8.7497,8.953,8.7373,8.8161,2568500.0],["2009-05-14",8.8161,8.9986,8.7953,8.9115,1644400.0],["2009-05-15",8.9074,9.0609,8.8036,8.8534,1820400.0],["2009-05-18",8.9281,9.0235,8.8285,9.0152,1994000.0],["2009-05-19",8.9613,9.0899,8.8991,8.9945,2177600.0],["2009-05-20",9.0443,9.1936,8.982,9.0069,1793900.0],["2009-05-21",8.9198,8.9862,8.8161,8.982,2667200.0],["2009-05-22",8.9862,9.2766,8.9737,9.2268,1971700.0],["2009-05-26",9.1563,9.5172,9.1024,9.4882,1755000.0],["2009-05-27",9.5048,9.5421,9.3222,9.3554,2582500.0],["2009-05-28",9.3347,9.4799,9.2144,9.4508,2002900.0],["2009-05-29",9.4799,9.4923,9.2807,9.4923,2263100.0],["2009-06-01",9.5131,9.7827,9.484,9.6251,2589400.0],["2009-06-02",9.6126,9.7081,9.5421,9.5629,1996600.0],["2009-06-03",9.5048,9.5919,9.3222,9.4094,1632400.0],["2009-06-04",9.4591,9.5255,9.2766,9.3098,2440700.0],["2009-06-05",9.4467,9.4467,9.1646,9.2642,2881700.0],["2009-06-08",9.289,9.3471,9.0858,9.2724,2001800.0],["2009-06-09",9.2849,9.3388,9.1812,9.2351,1513100.0],["2009-06-10",9.2849,9.3388,9.0858,9.177,1840700.0],["2009-06-11",9.1729,9.3056,9.1646,9.1978,1597300.0],["2009-06-12",9.1687,9.2061,9.0401,9.1521,1245900.0],["2009-06-15",9.0733,9.1314,8.8078,8.9571,1900200.0],["2009-06-16",8.9696,9.0443,8.8576,8.8617,1200700.0],["2009-06-17",8.8451,9.0609,8.8451,8.982,1076200.0],["2009-06-18",8.9903,8.9903,8.8493,8.8617,1045900.0],["2009-06-19",8.924,8.9571,8.7787,8.787,1746500.0],["2009-06-22",8.646,8.8036,8.6128,8.6128,1919000.0],["2009-06-23",8.6501,8.7041,8.5921,8.6584,1752000.0],["2009-06-24",8.7248,8.8825,8.6584,8.7331,1866800.0],["2009-06-25",8.8327,9.1438,8.7124,9.0858,1680800.0],["2009-06-26",9.0733,9.1646,8.9862,9.1023,4788300.0],["2009-06-29",9.1438,9.177,9.0111,9.1563,1517100.0],["2009-06-30",9.2102,9.2102,8.9488,9.0982,1927700.0],["2009-07-01",9.1272,9.3015,9.0401,9.1604,1677200.0],["2009-07-02",8.9862,9.1604,8.7248,8.7248,1453300.0],["2009-07-06",8.6792,8.7539,8.5506,8.6335,1878000.0],["2009-07-07",8.6335,8.7082,8.5755,8.5796,2343000.0],["2009-07-08",8.6294,8.6543,8.5464,8.6211,1387300.0],["2009-07-09",8.6377,8.6667,8.5298,8.5879,941400.0],["2009-07-10",8.563,8.6916,8.5464,8.6709,1071100.0],["2009-07-13",8.6875,8.8036,8.5298,8.7953,1429800.0],["2009-07-14",8.7746,8.7953,8.6792,8.758,1196100.0],["2009-07-15",8.841,9.1189,8.8368,9.1189,1771100.0],["2009-07-16",9.0858,9.2724,9.0401,9.2517,1458300.0],["2009-07-17",9.2019,9.2434,9.1397,9.2102,975900.0],["2009-07-20",9.2351,9.4052,9.1936,9.3969,1043800.0],["2009-07-21",9.4674,9.4923,9.2807,9.4218,1515400.0],["2009-07-22",9.3886,9.5421,9.3886,9.5172,1310300.0],["2009-07-23",9.4923,9.8284,9.4384,9.7952,1620700.0],["2009-07-24",9.7205,9.8201,9.6043,9.8035,875100.0],["2009-07-27",9.791,9.8657,9.6666,9.8657,1026500.0],["2009-07-28",9.7661,9.9487,9.733,9.8906,1251500.0],["2009-07-29",9.8284,9.874,9.7413,9.7454,1803400.0],["2009-07-30",9.8616,9.8657,9.679,9.7496,2164000.0],["2009-07-31",9.2351,9.26,8.48,8.5672,8795100.0],["2009-08-03",8.6335,8.6875,8.4551,8.5547,4005300.0],["2009-08-04",8.534,8.6958,8.4676,8.6958,3009100.0],["2009-08-05",8.6999,8.9405,8.6999,8.8991,2620700.0],["2009-08-06",8.9488,9.0899,8.87,9.0235,2605800.0],["2009-08-07",9.1231,9.3513,9.1065,9.2849,1895400.0],["2009-08-10",9.231,9.3098,9.1812,9.2683,1202500.0],["2009-08-11",9.231,9.3139,9.1812,9.2766,1486200.0],["2009-08-12",9.3356,9.3736,9.2386,9.2766,1955400.0],["2009-08-13",9.2935,9.2977,9.0447,9.226,2098000.0],["2009-08-14",9.2386,9.285,9.011,9.1164,1322600.0],["2009-08-17",9.0447,9.0489,8.8971,9.0194,2719400.0],["2009-08-18",9.0278,9.1037,8.973,9.07,2367500.0],["2009-08-19",8.9983,9.1374,8.8718,9.1164,2179000.0],["2009-08-20",9.1248,9.226,9.0573,9.2218,985800.0],["2009-08-21",9.2386,9.4706,9.1923,9.4663,1413500.0],["2009-08-24",9.4874,9.5802,9.4368,9.5338,1482200.0],["2009-08-25",9.5802,9.6645,9.4959,9.5928,1187300.0],["2009-08-26",9.6097,9.6097,9.3778,9.4832,1317000.0],["2009-08-27",9.4453,9.5296,9.3525,9.479,1162900.0],["2009-08-28",9.5549,9.5675,9.3904,9.479,1005300.0],["2009-08-31",9.4368,9.5001,9.382,9.4242,1334200.0],["2009-09-01",9.4242,9.5085,9.0868,9.1627,2338200.0],["2009-09-02",9.0953,9.1459,9.0236,9.0658,1464400.0],["2009-09-03",9.0658,9.1543,8.9688,9.1459,1083600.0],["2009-09-04",9.1543,9.2893,9.0616,9.2724,746700.0],["2009-09-08",9.323,9.4115,9.2344,9.4115,1364200.0],["2009-09-09",9.4874,9.538,9.382,9.4326,1479700.0],["2009-09-10",9.4115,9.6266,9.4073,9.6139,1834900.0],["2009-09-11",9.6224,9.8332,9.6224,9.791,2035700.0],["2009-09-14",9.7531,9.9555,9.7109,9.8922,2157500.0],["2009-09-15",9.9091,10.0103,9.8458,9.9892,1565800.0],["2009-09-16",10.0272,10.044,9.8543,10.0061,2119000.0],["2009-09-17",10.3181,10.5332,10.1284,10.4615,4202200.0],["2009-09-18",10.491,10.7819,10.2296,10.7271,3618100.0],["2009-09-21",10.6301,10.7693,10.5416,10.7229,2682100.0],["2009-09-22",10.7609,10.7777,10.6512,10.7271,1571300.0],["2009-09-23",10.7271,10.7609,10.588,10.6091,2703200.0],["2009-09-24",10.5669,10.685,10.4615,10.5121,1981700.0],["2009-09-25",10.4952,10.5374,10.3856,10.4235,1453100.0],["2009-09-28",10.5332,10.6976,10.4952,10.6639,1154300.0],["2009-09-29",10.6723,10.6934,10.5247,10.5922,1826300.0],["2009-09-30",10.6133,10.6301,10.3265,10.4783,2150500.0],["2009-10-01",10.4151,10.4783,10.0862,10.1832,2692100.0],["2009-10-02",10.0904,10.1747,9.8964,10.044,1538900.0],["2009-10-05",10.0609,10.2549,10.0061,10.238,1633500.0],["2009-10-06",10.297,10.491,10.2802,10.4615,1247500.0],["2009-10-07",10.4826,10.5163,10.3771,10.432,1211600.0],["2009-10-08",10.6133,10.6259,10.4868,10.55,1365100.0],["2009-10-09",10.5627,10.6259,10.491,10.6259,854200.0],["2009-10-12",10.6597,10.7313,10.6006,10.6597,921700.0],["2009-10-13",10.6259,10.6892,10.5121,10.6512,1250300.0],["2009-10-14",10.7524,10.7946,10.6259,10.7313,1155800.0],["2009-10-15",10.6976,10.7356,10.6259,10.7018,1172300.0],["2009-10-16",10.6386,10.7313,10.5289,10.6807,1166500.0],["2009-10-19",10.7103,10.9211,10.685,10.8916,1393800.0],["2009-10-20",10.8325,10.9548,10.8157,10.9422,1506300.0],["2009-10-21",10.9211,11.0434,10.8283,10.841,1404000.0],["2009-10-22",10.8705,11.1319,10.8283,11.1151,1489000.0],["2009-10-23",11.1319,11.1361,10.8199,10.9084,1153900.0],["2009-10-26",10.5922,10.6765,10.3856,10.5542,2897500.0],["2009-10-27",10.5458,10.6091,10.4573,10.5458,1805400.0],["2009-10-28",10.5374,10.5922,10.3181,10.3223,1452100.0],["2009-10-29",10.3645,10.5289,10.3097,10.5247,1644200.0],["2009-10-30",10.5247,10.6723,10.3265,10.3308,1923900.0],["2009-11-02",10.3729,10.4446,10.2296,10.3434,2135100.0],["2009-11-03",10.3518,10.4952,10.1579,10.4024,2470200.0],["2009-11-04",10.3139,10.6175,10.2886,10.4699,2198600.0],["2009-11-05",10.5121,10.5627,10.4446,10.4783,1545700.0],["2009-11-06",10.4446,10.55,10.3771,10.5374,2126700.0],["2009-11-09",10.6133,10.6765,10.5121,10.5163,2176200.0],["2009-11-10",10.5079,10.5416,10.3055,10.3265,3114600.0],["2009-11-11",10.3771,10.5416,10.3687,10.4699,1856300.0],["2009-11-12",10.4615,10.5542,10.4615,10.4699,2193200.0],["2009-11-13",10.4657,10.4994,10.3729,10.453,1799500.0],["2009-11-16",10.4994,10.55,10.4868,10.55,2425500.0],["2009-11-17",10.5669,10.6259,10.5247,10.5711,1945100.0],["2009-11-18",10.7508,10.7508,10.447,10.5069,1641900.0],["2009-11-19",10.4556,10.477,10.2417,10.2631,1278700.0],["2009-11-20",10.2075,10.293,10.0962,10.1134,1888400.0],["2009-11-23",10.2203,10.2674,10.1005,10.1048,2404700.0],["2009-11-24",10.1433,10.1519,10.0278,10.0877,2192000.0],["2009-11-25",10.1433,10.2117,10.0791,10.169,1231600.0],["2009-11-27",9.9636,10.0535,9.8396,9.9551,860800.0],["2009-11-30",9.9465,9.9765,9.7412,9.8567,2490700.0],["2009-12-01",9.9337,9.9765,9.831,9.8994,1912600.0],["2009-12-02",9.8866,9.9422,9.831,9.8396,1432200.0],["2009-12-03",9.8952,9.9679,9.7839,9.7882,1449600.0],["2009-12-04",9.9337,9.9722,9.7711,9.8438,1864200.0],["2009-12-07",9.8952,10.0107,9.8267,9.8609,2249100.0],["2009-12-08",9.8438,9.9123,9.6984,9.7497,1229700.0],["2009-12-09",9.7882,9.7882,9.6,9.6299,1840800.0],["2009-12-10",9.7112,9.754,9.6599,9.724,1567900.0],["2009-12-11",9.7155,9.9465,9.7069,9.9037,3063500.0],["2009-12-14",9.9465,10.1176,9.9294,10.0406,2530200.0],["2009-12-15",10.1647,10.2502,9.9508,9.9679,1698900.0],["2009-12-16",10.0107,10.015,9.7925,9.8224,1855200.0],["2009-12-17",9.7797,9.831,9.6813,9.7369,3144600.0],["2009-12-18",9.7668,9.8011,9.7112,9.7668,2757100.0],["2009-12-21",9.7925,9.8609,9.724,9.7412,1349000.0],["2009-12-22",9.7711,9.8224,9.7369,9.7925,1353900.0],["2009-12-23",9.8224,9.8481,9.7369,9.7968,1119900.0],["2009-12-24",9.8481,9.8524,9.7925,9.8267,412400.0],["2009-12-28",9.8609,9.8652,9.7326,9.7797,852900.0],["2009-12-29",9.8011,9.8438,9.7326,9.7925,1632100.0],["2009-12-30",9.754,9.8652,9.7369,9.8481,1779400.0],["2009-12-31",9.8353,9.8952,9.7369,9.7369,833400.0],["2010-01-04",9.7882,9.8353,9.6898,9.8053,2040000.0],["2010-01-05",9.8096,9.8096,9.3048,9.4203,4240700.0],["2010-01-06",9.446,9.5358,9.4118,9.5144,2654900.0],["2010-01-07",9.5144,9.5487,9.4545,9.5273,1886800.0],["2010-01-08",9.5273,9.5315,9.4759,9.5273,1887500.0],["2010-01-11",9.5658,9.57,9.3519,9.3861,2464300.0],["2010-01-12",9.3519,9.5059,9.3519,9.4588,2380500.0],["2010-01-13",9.5059,9.5487,9.4331,9.5273,1772100.0],["2010-01-14",9.57,9.57,9.4716,9.523,1133900.0],["2010-01-15",9.5486,9.5486,9.3519,9.3818,1813000.0],["2010-01-19",9.4246,9.4845,9.3818,9.4417,2466800.0],["2010-01-20",9.3946,9.4075,9.3048,9.3818,2614600.0],["2010-01-21",9.3904,9.416,9.1422,9.2021,3168000.0],["2010-01-22",9.2021,9.2363,9.0781,9.0823,1889000.0],["2010-01-25",9.1722,9.1722,9.0481,9.1037,1235200.0],["2010-01-26",9.1037,9.1636,9.031,9.0524,1573300.0],["2010-01-27",9.0609,9.0952,8.9069,9.0695,1991200.0],["2010-01-28",9.108,9.1123,8.9198,9.0609,2260500.0],["2010-01-29",9.0952,9.1166,8.924,8.9497,2530200.0],["2010-02-01",8.9283,9.0781,8.8984,9.0396,1757200.0],["2010-02-02",9.0695,9.1893,9.0609,9.1593,1720000.0],["2010-02-03",9.138,9.262,9.0909,9.215,2624300.0],["2010-02-04",9.2663,9.3005,9.0738,9.1123,3827400.0],["2010-02-05",9.5101,9.8353,9.2577,9.5572,8036200.0],["2010-02-08",9.5658,9.6727,9.4203,9.4503,2586000.0],["2010-02-09",9.5786,9.5786,9.4331,9.5315,2957700.0],["2010-02-10",9.5401,9.677,9.523,9.5914,2259000.0],["2010-02-11",9.5658,9.6299,9.4759,9.6128,2078100.0],["2010-02-12",9.5615,9.57,9.4674,9.57,1989200.0],["2010-02-16",9.677,9.7839,9.6085,9.7839,2197200.0],["2010-02-17",9.9209,9.9209,9.7644,9.8209,1856600.0],["2010-02-18",9.6774,9.9165,9.6209,9.8861,1682500.0],["2010-02-19",9.8513,9.9383,9.7905,9.9296,1385000.0],["2010-02-22",9.9687,9.9817,9.86,9.8687,1859200.0],["2010-02-23",9.8731,9.9122,9.7818,9.8209,1651600.0],["2010-02-24",9.847,9.9774,9.8296,9.9687,1608600.0],["2010-02-25",9.8904,9.9861,9.8122,9.9731,1425300.0],["2010-02-26",9.9774,10.0426,9.9513,9.9557,1871200.0],["2010-03-01",10.0165,10.0817,9.9991,10.0817,2042800.0],["2010-03-02",10.1209,10.1252,9.8818,9.9165,1875600.0],["2010-03-03",9.96,10.0035,9.8905,9.8991,1451100.0],["2010-03-04",9.8991,9.9731,9.8687,9.9209,2139400.0],["2010-03-05",9.9731,9.9948,9.9165,9.9774,2255900.0],["2010-03-08",9.9948,10.0513,9.9557,9.9687,1685200.0],["2010-03-09",9.9731,10.0122,9.8904,9.9165,1415900.0],["2010-03-10",9.9383,10.047,9.8861,10.047,2470900.0],["2010-03-11",10.0252,10.2643,9.947,10.2513,2423700.0],["2010-03-12",10.2817,10.4643,10.2165,10.4339,2893000.0],["2010-03-15",10.4121,10.4339,10.3469,10.4035,1488900.0],["2010-03-16",10.4035,10.4991,10.3426,10.473,1318800.0],["2010-03-17",10.5034,10.7426,10.5034,10.6426,2403300.0],["2010-03-18",10.6034,10.6208,10.5252,10.5904,1416200.0],["2010-03-19",10.66,10.7121,10.5034,10.66,2529400.0],["2010-03-22",10.6339,10.7643,10.5774,10.7165,1607200.0],["2010-03-23",10.7165,10.7599,10.5947,10.7295,1455700.0],["2010-03-24",10.7208,10.7208,10.5817,10.6513,1704500.0],["2010-03-25",10.7252,10.7339,10.5904,10.5991,1435900.0],["2010-03-26",10.6382,10.6426,10.4991,10.5556,2059200.0],["2010-03-29",10.6121,10.6643,10.5904,10.6252,955100.0],["2010-03-30",10.6556,10.7339,10.6078,10.7208,1257800.0],["2010-03-31",10.6991,10.7165,10.6034,10.6295,3153200.0],["2010-04-01",10.4339,10.6599,10.4339,10.6295,3952200.0],["2010-04-05",10.6686,10.7773,10.6426,10.773,1368700.0],["2010-04-06",10.7339,10.7817,10.6947,10.7773,791800.0],["2010-04-07",10.7817,10.8469,10.7208,10.7426,1245200.0],["2010-04-08",10.7426,10.7512,10.6252,10.6947,1510800.0],["2010-04-09",10.7295,10.7817,10.6643,10.7469,1528200.0],["2010-04-12",10.7817,10.7991,10.7382,10.7773,977000.0],["2010-04-13",10.7817,10.8208,10.7425,10.7991,1192700.0],["2010-04-14",10.7773,10.9121,10.7599,10.9078,1992100.0],["2010-04-15",10.9121,10.973,10.8599,10.9686,1196800.0],["2010-04-16",10.9338,10.9512,10.7382,10.7643,2427900.0],["2010-04-19",10.7426,10.8469,10.686,10.8425,1485800.0],["2010-04-20",10.9208,10.9469,10.8556,10.9469,1146400.0],["2010-04-21",10.973,10.9947,10.8817,10.9469,1431200.0],["2010-04-22",10.9208,11.1643,10.8556,11.1121,1831800.0],["2010-04-23",11.1556,11.2077,11.0469,11.2034,1005900.0],["2010-04-26",11.2425,11.3034,11.2034,11.2338,2006400.0],["2010-04-27",11.2295,11.286,11.073,11.1338,2944700.0],["2010-04-28",11.1903,11.199,11.0077,11.1469,2183000.0],["2010-04-29",11.2077,11.299,11.1816,11.2382,1944600.0],["2010-04-30",11.2643,11.2947,11.0425,11.0425,1725800.0],["2010-05-03",11.1034,11.3034,11.1034,11.2512,4222400.0],["2010-05-04",10.9078,11.0817,10.6513,10.786,4215600.0],["2010-05-05",10.6904,10.8773,10.6599,10.7252,2214300.0],["2010-05-06",10.6904,10.7599,9.347,10.3426,3594900.0],["2010-05-07",10.2817,10.3774,9.9383,10.2296,4338400.0],["2010-05-10",10.6817,10.8556,10.5469,10.8295,3375400.0],["2010-05-11",10.7382,10.8947,10.6556,10.7078,2528200.0],["2010-05-12",10.8335,10.8777,10.7012,10.838,2204500.0],["2010-05-13",10.8424,10.8644,10.5202,10.5511,2103200.0],["2010-05-14",10.4805,10.4849,10.229,10.2996,3491200.0],["2010-05-17",10.2952,10.4099,10.176,10.3481,2515000.0],["2010-05-18",10.4496,10.5202,10.1981,10.2113,2448100.0],["2010-05-19",10.1893,10.2422,9.9907,10.0348,3207400.0],["2010-05-20",9.8804,9.9333,9.7171,9.7436,4446800.0],["2010-05-21",9.5406,9.9333,9.5406,9.9333,2788100.0],["2010-05-24",9.8848,9.9863,9.8098,9.8407,1935200.0],["2010-05-25",9.6818,9.7965,9.5097,9.7833,2268900.0],["2010-05-26",9.8318,9.8936,9.5229,9.5362,4932200.0],["2010-05-27",9.7215,9.9775,9.7127,9.973,2398600.0],["2010-05-28",9.9951,10.0525,9.9024,9.9907,2760000.0],["2010-06-01",9.951,9.9598,9.6332,9.6332,2811000.0],["2010-06-02",9.6332,9.8274,9.6068,9.8274,1649300.0],["2010-06-03",9.8848,10.0481,9.8451,10.0172,2320000.0],["2010-06-04",9.8186,9.898,9.6421,9.6994,3448700.0],["2010-06-07",9.7171,9.748,9.47,9.47,2553700.0],["2010-06-08",9.492,9.6156,9.3905,9.5979,2954200.0],["2010-06-09",9.6509,9.7789,9.5847,9.6553,1982300.0],["2010-06-10",9.8009,9.9863,9.7524,9.9819,1661100.0],["2010-06-11",9.9024,10.0083,9.8142,9.9907,2026600.0],["2010-06-14",10.0789,10.1672,10.0348,10.0525,2118100.0],["2010-06-15",10.1716,10.2819,10.0922,10.2819,1329400.0],["2010-06-16",10.1937,10.2555,10.154,10.2069,1095100.0],["2010-06-17",10.304,10.304,10.1054,10.1981,1288500.0],["2010-06-18",10.1981,10.2819,10.0966,10.251,1378800.0],["2010-06-21",10.3261,10.4099,10.101,10.1407,1333500.0],["2010-06-22",10.1804,10.2555,10.0172,10.026,1787100.0],["2010-06-23",10.0922,10.0922,9.8142,9.8715,1905300.0],["2010-06-24",9.8406,9.9377,9.7524,9.8053,2500500.0],["2010-06-25",9.8186,10.0216,9.8142,9.9863,4177000.0],["2010-06-28",9.9686,10.0481,9.8451,9.9024,1130400.0],["2010-06-29",9.8009,9.8186,9.6685,9.7347,2153700.0],["2010-06-30",9.7392,9.7789,9.6509,9.6906,2436500.0],["2010-07-01",9.6774,9.8539,9.6774,9.8009,2675800.0],["2010-07-02",9.823,9.8759,9.673,9.695,1351800.0],["2010-07-06",9.8495,9.8495,9.6818,9.7436,4485800.0],["2010-07-07",9.7436,9.9113,9.6994,9.9024,1967900.0],["2010-07-08",9.9466,10.1628,9.9333,10.1231,2087500.0],["2010-07-09",10.1231,10.176,10.0657,10.176,1502400.0],["2010-07-12",10.1716,10.2555,10.0789,10.1716,1152800.0],["2010-07-13",10.2731,10.3746,10.2466,10.3393,1664400.0],["2010-07-14",10.3305,10.4231,10.304,10.4231,1829300.0],["2010-07-15",10.4408,10.4584,10.304,10.3878,2003200.0],["2010-07-16",10.3525,10.3746,10.0966,10.1187,1620600.0],["2010-07-19",10.1672,10.251,10.1054,10.2202,1111300.0],["2010-07-20",10.1187,10.3658,10.1054,10.3393,1724100.0],["2010-07-21",10.3834,10.4584,10.251,10.3261,1613900.0],["2010-07-22",10.454,10.6438,10.4143,10.6041,2405900.0],["2010-07-23",10.635,10.7012,10.5202,10.7012,1485800.0],["2010-07-26",10.6659,10.9086,10.6659,10.9086,1179200.0],["2010-07-27",10.9748,11.0012,10.86,10.8733,1462900.0],["2010-07-28",10.8733,10.9218,10.7453,10.8159,1790500.0],["2010-07-29",10.8953,10.9659,10.7056,10.8335,1493200.0],["2010-07-30",10.6526,10.8291,10.5997,10.7718,1335400.0],["2010-08-02",10.9306,10.9836,10.8688,10.8953,1396500.0],["2010-08-03",10.9394,11.0321,10.9086,11.0145,1831500.0],["2010-08-04",10.2775,10.3437,9.214,9.267,11392000.0],["2010-08-05",9.2802,9.3994,9.0463,9.0993,5661700.0],["2010-08-06",9.0375,9.1699,9.0154,9.139,2863700.0],["2010-08-09",9.2229,9.2537,9.0949,9.2052,2317800.0],["2010-08-10",9.1478,9.3155,9.0949,9.1876,2746500.0],["2010-08-11",9.1179,9.1314,8.8754,8.9517,2986800.0],["2010-08-12",8.8439,8.9293,8.7586,8.8125,2623600.0],["2010-08-13",8.7451,8.8574,8.6867,8.7811,2038600.0],["2010-08-16",8.7361,8.7945,8.6733,8.7272,1958200.0],["2010-08-17",8.7811,9.0101,8.7406,8.9697,2230500.0],["2010-08-18",8.9832,9.0775,8.9383,9.0101,3541600.0],["2010-08-19",9.0191,9.055,8.8484,8.8933,2182000.0],["2010-08-20",8.8799,8.9248,8.7631,8.8754,1532800.0],["2010-08-23",8.9383,8.9922,8.8305,8.8394,3483800.0],["2010-08-24",8.7586,8.8529,8.6957,8.7451,1821400.0],["2010-08-25",8.6957,8.8215,8.6239,8.7856,1834500.0],["2010-08-26",8.8305,8.8933,8.6733,8.6912,1813900.0],["2010-08-27",8.7586,8.826,8.6239,8.808,1281200.0],["2010-08-30",8.808,8.835,8.6643,8.6733,1002000.0],["2010-08-31",8.5744,8.6733,8.561,8.6418,2064000.0],["2010-09-01",8.7586,8.9203,8.7361,8.8664,1968000.0],["2010-09-02",8.8484,8.9472,8.808,8.8978,1448400.0],["2010-09-03",8.9967,9.0461,8.8709,8.9517,2062500.0],["2010-09-07",8.9562,8.9787,8.8215,8.8529,1338300.0],["2010-09-08",8.8619,8.8933,8.7766,8.8664,2181400.0],["2010-09-09",8.9697,8.9697,8.8709,8.9383,1610400.0],["2010-09-10",8.9652,9.0416,8.9472,9.0281,1185600.0],["2010-09-13",9.1269,9.2033,9.091,9.1763,1343800.0],["2010-09-14",9.1808,9.2661,9.1628,9.1988,1701000.0],["2010-09-15",9.1853,9.356,9.1045,9.3515,1864800.0],["2010-09-16",9.32,9.3739,9.3021,9.3515,1343500.0],["2010-09-17",9.3874,9.4728,9.347,9.4234,1650400.0],["2010-09-20",9.4728,9.612,9.3829,9.5895,1511100.0],["2010-09-21",9.5895,9.612,9.4638,9.4817,2367400.0],["2010-09-22",9.4862,9.5581,9.3919,9.4278,1969800.0],["2010-09-23",9.3964,9.5087,9.356,9.4009,1817000.0],["2010-09-24",9.4952,9.5267,9.4278,9.4593,2767000.0],["2010-09-27",9.4548,9.5312,9.4189,9.4997,2016400.0],["2010-09-28",9.5446,9.5896,9.3919,9.5671,1670900.0],["2010-09-29",9.5671,9.6524,9.4323,9.6389,1750400.0],["2010-09-30",9.6794,9.7872,9.5581,9.603,1822800.0],["2010-10-01",9.63,9.6345,9.5267,9.612,1642900.0],["2010-10-04",9.5716,9.6479,9.5177,9.5761,1624400.0],["2010-10-05",9.6569,9.8096,9.6389,9.7827,1662100.0],["2010-10-06",9.7872,9.877,9.7108,9.8635,1452200.0],["2010-10-07",9.895,9.9219,9.7917,9.8231,1181300.0],["2010-10-08",9.8456,9.8815,9.7692,9.868,1590600.0],["2010-10-11",9.8815,9.9129,9.8141,9.8815,881100.0],["2010-10-12",9.8815,9.9129,9.8006,9.9129,1311300.0],["2010-10-13",9.9938,10.0567,9.9219,10.0162,1612800.0],["2010-10-14",10.0207,10.0207,9.7512,9.7782,2250800.0],["2010-10-15",9.8411,9.886,9.7243,9.8186,1604400.0],["2010-10-18",9.8366,9.859,9.6614,9.6839,4541900.0],["2010-10-19",9.612,9.7827,9.612,9.6794,1838600.0],["2010-10-20",9.7108,9.9174,9.7108,9.8905,1350000.0],["2010-10-21",9.9264,9.9848,9.8186,9.9084,2408100.0],["2010-10-22",9.9174,9.9579,9.9084,9.9309,848600.0],["2010-10-25",9.9713,10.0432,9.9489,9.9623,918500.0],["2010-10-26",9.9354,9.9668,9.8411,9.886,1059800.0],["2010-10-27",9.859,9.8635,9.603,9.6389,2500800.0],["2010-10-28",9.7063,9.7872,9.63,9.7018,1246700.0],["2010-10-29",9.7108,9.859,9.6839,9.8546,2827100.0],["2010-11-01",9.9129,9.9489,9.8366,9.9084,1346500.0],["2010-11-02",9.9848,10.0342,9.9354,9.9399,2292500.0],["2010-11-03",9.9983,10.3217,9.9983,10.2678,4035800.0],["2010-11-04",10.3351,10.3711,10.3127,10.3486,4824700.0],["2010-11-05",10.3576,10.5058,10.3262,10.5013,4386600.0],["2010-11-08",10.4834,10.5912,10.4385,10.5732,4305600.0],["2010-11-09",10.6046,10.6181,10.4654,10.4879,1940000.0],["2010-11-10",10.5058,10.5418,10.3531,10.5328,2025400.0],["2010-11-11",10.4385,10.5193,10.407,10.4968,1121200.0],["2010-11-12",10.4205,10.4789,10.3127,10.3801,1206500.0],["2010-11-15",10.4564,10.5463,10.4385,10.4789,1445500.0],["2010-11-16",10.4654,10.4654,10.2363,10.3576,2077200.0],["2010-11-17",10.3918,10.3918,10.2002,10.2504,2396900.0],["2010-11-18",10.3325,10.3918,10.2595,10.2686,2016200.0],["2010-11-19",10.2367,10.3553,10.2321,10.2914,1597300.0],["2010-11-22",10.2458,10.3371,10.2138,10.296,2033300.0],["2010-11-23",10.2093,10.2686,10.1773,10.2047,2068300.0],["2010-11-24",10.2595,10.3371,10.2504,10.3188,1608500.0],["2010-11-26",10.2686,10.2823,10.223,10.2458,600500.0],["2010-11-29",10.2275,10.2275,10.0541,10.1956,1658200.0],["2010-11-30",10.1317,10.1317,10.0039,10.013,1829300.0],["2010-12-01",10.1271,10.2412,10.0952,10.1956,1633300.0],["2010-12-02",10.2093,10.4238,10.2047,10.3873,3238600.0],["2010-12-03",10.3873,10.401,10.3142,10.3462,3773600.0],["2010-12-06",10.3508,10.3781,10.3006,10.3553,1253300.0],["2010-12-07",10.4557,10.6063,10.4283,10.5105,3028000.0],["2010-12-08",10.5014,10.5926,10.4694,10.5242,1629300.0],["2010-12-09",10.5835,10.62,10.5014,10.5835,1412700.0],["2010-12-10",10.6109,10.6885,10.579,10.6794,1251000.0],["2010-12-13",10.725,10.8847,10.6976,10.8573,3153300.0],["2010-12-14",10.8573,10.9349,10.8071,10.8939,1681500.0],["2010-12-15",10.9212,11.0582,10.8528,11.0445,3908000.0],["2010-12-16",10.9806,11.1723,10.9714,11.1631,2573700.0],["2010-12-17",11.1586,11.2133,11.1449,11.1996,2861700.0],["2010-12-20",11.2407,11.2727,11.1586,11.2225,1230200.0],["2010-12-21",11.259,11.3092,11.1722,11.2179,1154900.0],["2010-12-22",11.2453,11.3137,11.1951,11.2498,1649500.0],["2010-12-23",11.2544,11.3092,11.1768,11.1996,1370300.0],["2010-12-27",11.1905,11.2361,11.1814,11.2133,741100.0],["2010-12-28",11.2635,11.2772,11.2088,11.2544,787700.0],["2010-12-29",11.2772,11.3046,11.1996,11.1996,907100.0],["2010-12-30",11.1814,11.2133,11.1084,11.154,876000.0],["2010-12-31",11.1494,11.1631,11.0262,11.0353,1249900.0],["2011-01-03",11.122,11.1494,11.0216,11.0536,2777500.0],["2011-01-04",11.0855,11.1631,10.9988,11.0855,2009700.0],["2011-01-05",11.0445,11.1357,11.0445,11.1084,1504500.0],["2011-01-06",11.122,11.1357,10.9897,11.0353,1417100.0],["2011-01-07",11.0353,11.0901,10.7067,10.8528,2101200.0],["2011-01-10",10.7934,10.9395,10.7524,10.8984,1850500.0],["2011-01-11",10.9441,10.9486,10.7934,10.8528,1480100.0],["2011-01-12",10.8893,10.9897,10.8665,10.8939,1501800.0],["2011-01-13",10.8893,10.9988,10.7935,10.9532,3638500.0],["2011-01-14",10.9167,10.9897,10.8573,10.9212,1623400.0],["2011-01-18",10.9304,10.9714,10.8528,10.9395,1331200.0],["2011-01-19",10.9577,10.9851,10.8391,10.9258,1461400.0],["2011-01-20",10.8802,10.9121,10.8254,10.8573,1152000.0],["2011-01-21",10.9258,10.9623,10.871,10.9395,1225600.0],["2011-01-24",10.9669,10.9988,10.8939,10.9486,3778500.0],["2011-01-25",10.9441,10.9714,10.8391,10.9714,1152200.0],["2011-01-26",11.0079,11.049,10.9212,11.0125,2785700.0],["2011-01-27",11.0399,11.1951,11.0399,11.1586,1335300.0],["2011-01-28",11.1859,11.227,10.9167,10.9806,2320800.0],["2011-01-31",11.0764,11.1038,10.9806,11.081,1907800.0],["2011-02-01",11.1403,11.1768,11.049,11.0718,1580200.0],["2011-02-02",11.0445,11.0992,10.9943,11.0673,1370700.0],["2011-02-03",11.0627,11.0627,10.9486,10.9897,3809600.0],["2011-02-04",11.0171,11.0216,10.9623,11.0034,3337500.0],["2011-02-07",11.0445,11.3046,11.0034,11.3,4339700.0],["2011-02-08",11.3183,11.5419,11.2727,11.4872,2461500.0],["2011-02-09",11.551,11.8431,11.332,11.4506,3728600.0],["2011-02-10",11.4233,11.7017,11.4096,11.6149,2533400.0],["2011-02-11",11.6012,11.8294,11.5556,11.8112,1704100.0],["2011-02-14",11.834,11.9344,11.8203,11.8979,1711300.0],["2011-02-15",11.8888,11.8933,11.6514,11.7199,2947100.0],["2011-02-16",11.8264,11.97,11.7384,11.9098,1769600.0],["2011-02-17",11.9005,12.0811,11.8125,12.0209,1845000.0],["2011-02-18",12.044,12.0579,11.8866,11.9237,1776000.0],["2011-02-22",11.8403,11.8588,11.6227,11.6458,1822800.0],["2011-02-23",11.6643,11.6736,11.4328,11.4791,2205900.0],["2011-02-24",11.4976,11.5208,11.4004,11.456,2186100.0],["2011-02-25",11.5115,11.5347,11.3772,11.5347,1671200.0],["2011-02-28",11.5625,11.7106,11.5578,11.6597,1854600.0],["2011-03-01",11.6782,11.7477,11.4421,11.4652,1461000.0],["2011-03-02",11.3911,11.4976,11.2846,11.4189,4161600.0],["2011-03-03",11.5069,11.6134,11.5069,11.5625,1402000.0],["2011-03-04",11.5439,11.5671,11.3495,11.4189,1605100.0],["2011-03-07",11.4745,11.5162,11.2105,11.3587,4530400.0],["2011-03-08",11.3772,11.6273,11.3541,11.5486,2234000.0],["2011-03-09",11.5439,11.5856,11.405,11.5671,1850600.0],["2011-03-10",11.4374,11.4652,11.3032,11.3726,1957600.0],["2011-03-11",11.3217,11.456,11.3032,11.4282,1534400.0],["2011-03-14",11.4097,11.4282,11.2615,11.3356,3242600.0],["2011-03-15",11.0994,11.2337,11.0346,11.1596,1924500.0],["2011-03-16",11.1457,11.1596,10.9281,10.9883,2402300.0],["2011-03-17",11.1133,11.1781,11.03,11.0485,1549200.0],["2011-03-18",11.2013,11.368,11.1642,11.3032,2397300.0],["2011-03-21",11.4097,11.5162,11.368,11.3726,1429800.0],["2011-03-22",11.3911,11.3958,11.2476,11.2615,1239800.0],["2011-03-23",11.2615,11.2615,11.1226,11.2476,1794600.0],["2011-03-24",11.3448,11.4791,11.2985,11.405,1884100.0],["2011-03-25",11.4652,11.6875,11.4421,11.6597,4013400.0],["2011-03-28",11.7106,11.7106,11.6227,11.6597,1975200.0],["2011-03-29",11.6366,11.7153,11.6134,11.6829,2925000.0],["2011-03-30",11.7153,11.8496,11.7106,11.831,2550200.0],["2011-03-31",11.794,11.9005,11.7801,11.8959,2345100.0],["2011-04-01",11.9607,11.9746,11.8264,11.8727,3159600.0],["2011-04-04",11.9098,11.9468,11.7894,11.8681,1948900.0],["2011-04-05",11.8449,11.9885,11.8125,11.882,3531300.0],["2011-04-06",11.9144,11.9283,11.8403,11.8681,1504600.0],["2011-04-07",11.831,11.9237,11.7708,11.8264,1024700.0],["2011-04-08",11.8727,11.8773,11.5764,11.6505,1462400.0],["2011-04-11",11.6412,11.7523,11.6412,11.6597,955400.0],["2011-04-12",11.5856,11.6597,11.5625,11.5717,1413700.0],["2011-04-13",11.5995,11.6273,11.5162,11.5532,1427900.0],["2011-04-14",11.5162,11.6597,11.4652,11.6366,1358800.0],["2011-04-15",11.6736,11.8125,11.6273,11.8125,1765500.0],["2011-04-18",11.7014,11.7477,11.581,11.7431,1738700.0],["2011-04-19",11.7801,11.7801,11.6366,11.669,1417800.0],["2011-04-20",11.8079,11.9005,11.7986,11.8773,1792100.0],["2011-04-21",11.9144,11.9283,11.831,11.8727,962500.0],["2011-04-25",11.8449,11.9237,11.6736,11.8773,2115400.0],["2011-04-26",11.9514,12.0579,11.882,11.9792,2200000.0],["2011-04-27",11.9839,12.132,11.9746,12.1135,2093500.0],["2011-04-28",12.1228,12.2061,12.0209,12.1228,3247600.0],["2011-04-29",12.2015,12.2015,11.3032,11.3726,9819200.0],["2011-05-02",11.456,11.5856,11.3958,11.4606,3472100.0],["2011-05-03",11.4282,11.5393,11.405,11.4374,2657400.0],["2011-05-04",11.4236,11.4976,11.3819,11.4328,4472000.0],["2011-05-05",11.3958,11.5625,11.3911,11.4421,1855700.0],["2011-05-06",11.5764,11.6134,11.3587,11.405,2155000.0],["2011-05-09",11.4236,11.4745,11.368,11.456,2787300.0],["2011-05-10",11.4884,11.5903,11.4791,11.581,2002900.0],["2011-05-11",11.5904,11.6327,11.5152,11.5716,1786400.0],["2011-05-12",11.5622,11.6844,11.5105,11.6374,2443800.0],["2011-05-13",11.581,11.6562,11.5152,11.5528,1821200.0],["2011-05-16",11.5481,11.628,11.5105,11.534,1398700.0],["2011-05-17",11.5011,11.5058,11.4118,11.4729,1443400.0],["2011-05-18",11.4917,11.6186,11.4541,11.5763,1220800.0],["2011-05-19",11.6139,11.6938,11.5763,11.6797,1615300.0],["2011-05-20",11.6844,11.6844,11.5293,11.5763,1710700.0],["2011-05-23",11.4635,11.5105,11.3883,11.4306,3360800.0],["2011-05-24",11.4823,11.4823,11.2896,11.3225,1361000.0],["2011-05-25",11.2896,11.3178,11.1251,11.1674,2669000.0],["2011-05-26",11.1345,11.1862,11.0687,11.1627,2726900.0],["2011-05-27",11.1956,11.2285,11.1204,11.1721,1516800.0],["2011-05-31",11.2285,11.252,11.1674,11.2285,1842500.0],["2011-06-01",11.2379,11.2473,11.0311,11.0311,2122400.0],["2011-06-02",11.0828,11.1627,11.0029,11.0546,2490000.0],["2011-06-03",10.9559,11.0264,10.8995,10.923,1865500.0],["2011-06-06",10.8995,10.9606,10.8525,10.8901,1569000.0],["2011-06-07",10.9089,10.9747,10.8478,10.8713,4477400.0],["2011-06-08",10.8525,10.8713,10.6927,10.735,2491900.0],["2011-06-09",10.7538,10.7773,10.6833,10.735,1810500.0],["2011-06-10",10.7162,10.7444,10.6175,10.6269,1753700.0],["2011-06-13",10.6833,10.688,10.5564,10.5658,1955400.0],["2011-06-14",10.6692,10.7585,10.6504,10.7209,2065000.0],["2011-06-15",10.6645,10.6645,10.4953,10.5188,2004200.0],["2011-06-16",10.5282,10.6222,10.4906,10.594,2625800.0],["2011-06-17",10.6692,10.7162,10.5423,10.5611,2426000.0],["2011-06-20",10.5423,10.6175,10.5423,10.5987,3969000.0],["2011-06-21",10.6457,10.7115,10.5987,10.7068,1828300.0],["2011-06-22",10.6833,10.7444,10.5987,10.6551,2187000.0],["2011-06-23",10.5752,10.6598,10.4624,10.6504,2477300.0],["2011-06-24",10.6363,10.6692,10.3637,10.3966,4455700.0],["2011-06-27",10.4201,10.4812,10.4107,10.4436,1654900.0],["2011-06-28",10.4671,10.5188,10.4577,10.5188,1557300.0],["2011-06-29",10.5564,10.7397,10.5423,10.7115,1999900.0],["2011-06-30",10.7303,10.8619,10.7256,10.8055,1701500.0],["2011-07-01",10.8055,10.9841,10.7726,10.9841,1686800.0],["2011-07-05",10.9512,10.9559,10.8196,10.876,2360900.0],["2011-07-06",10.8572,10.9042,10.8102,10.9042,1304600.0],["2011-07-07",10.9606,11.0311,10.9606,10.9794,2079300.0],["2011-07-08",10.8807,10.8807,10.7021,10.7632,2183800.0],["2011-07-11",10.6598,10.6833,10.547,10.5987,1837800.0],["2011-07-12",10.6034,10.6739,10.5047,10.5094,1739100.0],["2011-07-13",10.5423,10.6128,10.4671,10.5,1686400.0],["2011-07-14",10.5329,10.6457,10.3731,10.3825,2798500.0],["2011-07-15",10.406,10.4342,10.3261,10.4013,2282800.0],["2011-07-18",10.3731,10.3966,10.1804,10.2791,1868300.0],["2011-07-19",10.3026,10.4671,10.2791,10.4389,2546800.0],["2011-07-20",10.4718,10.5846,10.4624,10.4765,2651400.0],["2011-07-21",10.5047,10.6081,10.4906,10.5564,2162200.0],["2011-07-22",10.5658,10.6363,10.4624,10.5329,1917800.0],["2011-07-25",10.4624,10.5376,10.4013,10.4577,1751900.0],["2011-07-26",10.4295,10.4812,10.3308,10.406,2340500.0],["2011-07-27",10.3684,10.4013,10.2321,10.2368,2023100.0],["2011-07-28",10.2227,10.3684,10.1945,10.2697,5548800.0],["2011-07-29",10.1851,10.2791,10.1052,10.1287,5062700.0],["2011-08-01",10.2274,10.2274,9.9125,9.9501,4528700.0],["2011-08-02",9.8984,9.9125,9.6916,9.6963,5024700.0],["2011-08-03",9.6963,9.7621,9.5459,9.6916,4040500.0],["2011-08-04",9.6117,9.6399,9.2216,9.231,5912600.0],["2011-08-05",9.3297,9.5224,9.1652,9.4096,6246200.0],["2011-08-08",9.2357,9.2592,8.6622,8.6716,5704700.0],["2011-08-09",8.7703,9.1088,8.5541,9.1088,9175200.0],["2011-08-10",8.9698,9.08,8.6823,8.6967,5934800.0],["2011-08-11",8.7494,9.2381,8.7446,9.1327,4903400.0],["2011-08-12",9.2142,9.2381,9.0513,9.0992,3487900.0],["2011-08-15",9.1423,9.3579,9.1327,9.3435,2846100.0],["2011-08-16",9.286,9.3004,9.1375,9.2046,2885000.0],["2011-08-17",9.2381,9.3196,9.0752,9.1662,1901400.0],["2011-08-18",8.9554,8.9842,8.7206,8.8021,3565700.0],["2011-08-19",8.7686,8.8883,8.6823,8.7111,3297700.0],["2011-08-22",8.8835,8.9794,8.6823,8.7063,2308100.0],["2011-08-23",8.7494,9.056,8.7494,9.056,2655300.0],["2011-08-24",9.0704,9.3196,8.9842,9.3052,2896400.0],["2011-08-25",9.3292,9.3723,9.0704,9.1088,3041000.0],["2011-08-26",9.0465,9.2285,8.9698,9.1327,4000700.0],["2011-08-29",9.2908,9.5975,9.2669,9.5927,2634000.0],["2011-08-30",9.5592,9.6502,9.4058,9.5975,2232100.0],["2011-08-31",9.6837,9.8371,9.6406,9.7317,2598000.0],["2011-09-01",9.7412,9.8083,9.4537,9.4777,2218500.0],["2011-09-02",9.2717,9.3387,9.1423,9.1854,1984700.0],["2011-09-06",8.9171,9.1663,8.8404,9.1567,3230100.0],["2011-09-07",9.2908,9.4537,9.2812,9.3915,2135300.0],["2011-09-08",9.3148,9.4394,9.2812,9.3387,4541200.0],["2011-09-09",9.2381,9.286,9.0369,9.1375,3072800.0],["2011-09-12",9.0513,9.2094,8.989,9.2094,3316200.0],["2011-09-13",9.2429,9.4202,9.2429,9.3771,2160000.0],["2011-09-14",9.4154,9.7077,9.2477,9.5831,2717200.0],["2011-09-15",9.6885,9.746,9.5879,9.7029,2175300.0],["2011-09-16",9.7269,9.8658,9.7125,9.8371,2238000.0],["2011-09-19",9.6358,9.6837,9.516,9.6214,2667200.0],["2011-09-20",9.7221,9.7844,9.5017,9.5065,2298400.0],["2011-09-21",9.4873,9.5592,9.2525,9.2573,2859100.0],["2011-09-22",9.0369,9.0608,8.6248,8.7302,4354500.0],["2011-09-23",8.7446,9.0225,8.7254,9.0033,3280400.0],["2011-09-26",9.0896,9.3244,9.0129,9.3148,6062300.0],["2011-09-27",9.4729,9.7269,9.449,9.4969,2541600.0],["2011-09-28",9.5448,9.5879,9.171,9.1806,2757500.0],["2011-09-29",9.3435,9.4058,9.1327,9.3196,2255900.0],["2011-09-30",9.2477,9.3292,9.0081,9.0081,2085400.0],["2011-10-03",8.989,9.1375,8.7398,8.7494,2599500.0],["2011-10-04",8.6488,9.2525,8.6008,9.2429,3900000.0],["2011-10-05",9.2429,9.4633,9.2285,9.4202,3997700.0],["2011-10-06",9.3867,9.6262,9.3435,9.5687,4005900.0],["2011-10-07",9.6406,9.6502,9.3579,9.3771,3123400.0],["2011-10-10",9.5735,9.655,9.5112,9.6262,2576100.0],["2011-10-11",9.5592,9.631,9.4921,9.5687,2365100.0],["2011-10-12",9.631,9.6789,9.54,9.5592,2554800.0],["2011-10-13",9.5448,9.5975,9.449,9.5639,2642500.0],["2011-10-14",9.6502,9.77,9.6358,9.7077,2548400.0],["2011-10-17",9.6502,9.77,9.5256,9.5496,2754800.0],["2011-10-18",9.5496,9.7604,9.4298,9.6789,2872100.0],["2011-10-19",9.6789,9.7173,9.5112,9.5735,1991100.0],["2011-10-20",9.54,9.5879,9.3723,9.5112,2296900.0],["2011-10-21",9.631,9.7221,9.5735,9.6981,2452700.0],["2011-10-24",9.7317,9.9377,9.7173,9.8946,2742500.0],["2011-10-25",9.9041,9.9185,9.7508,9.77,2795900.0],["2011-10-26",9.9185,9.9473,9.7412,9.8562,3551500.0],["2011-10-27",10.0958,10.1581,9.9041,9.9425,3775300.0],["2011-10-28",9.9521,9.976,9.8706,9.9185,2540100.0],["2011-10-31",9.7796,9.8323,9.7125,9.7652,3254300.0],["2011-11-01",9.6406,9.7556,9.4154,9.4489,3455200.0],["2011-11-02",9.6742,9.6742,8.9363,9.1088,7745500.0],["2011-11-03",9.1806,9.4729,9.056,9.4633,6271700.0],["2011-11-04",9.3531,9.5639,9.2956,9.5639,5286100.0],["2011-11-07",9.5687,9.7269,9.5208,9.7029,5845600.0],["2011-11-08",9.7652,9.8035,9.5544,9.6454,3680200.0],["2011-11-09",9.4729,9.4873,9.1854,9.2046,3159100.0],["2011-11-10",9.2956,9.3196,9.0752,9.104,3407000.0],["2011-11-11",9.2046,9.3579,9.1854,9.3148,1573700.0],["2011-11-14",9.3244,9.3435,9.2142,9.2525,1670200.0],["2011-11-15",9.2238,9.334,9.1615,9.31,2756900.0],["2011-11-16",9.2221,9.3588,9.1537,9.1586,2284400.0],["2011-11-17",9.1732,9.183,8.9437,9.0169,2479000.0],["2011-11-18",9.0658,9.1244,8.9583,9.0267,2064500.0],["2011-11-21",8.9095,8.9143,8.675,8.7532,2886700.0],["2011-11-22",8.7092,8.8118,8.6506,8.7238,1795800.0],["2011-11-23",8.6603,8.6848,8.465,8.4796,1782400.0],["2011-11-25",8.4747,8.6115,8.4698,8.4747,1014400.0],["2011-11-28",8.6897,8.719,8.5675,8.6359,2589600.0],["2011-11-29",8.6799,8.7629,8.6017,8.7336,4084300.0],["2011-11-30",8.9778,9.1,8.9485,9.1,3146100.0],["2011-12-01",8.9827,9.1342,8.9827,9.012,2235300.0],["2011-12-02",9.1244,9.2611,9.0365,9.0511,2319300.0],["2011-12-05",9.1732,9.2807,9.1537,9.2612,2985700.0],["2011-12-06",9.2563,9.3344,9.183,9.2807,2463900.0],["2011-12-07",9.2563,9.2758,9.139,9.2709,4732300.0],["2011-12-08",9.2074,9.2758,9.0658,9.0902,3007300.0],["2011-12-09",9.1146,9.2367,8.9632,9.1977,2939900.0],["2011-12-12",9.1439,9.2318,9.0658,9.2123,2361800.0],["2011-12-13",9.266,9.2807,8.9583,9.0072,2823500.0],["2011-12-14",9.0023,9.0267,8.8508,8.9095,2500700.0],["2011-12-15",8.9876,8.9876,8.8215,8.9046,4647800.0],["2011-12-16",8.9534,9.1195,8.9046,8.9583,6887200.0],["2011-12-19",9.012,9.0804,8.7727,8.802,1840500.0],["2011-12-20",8.9583,9.0853,8.9095,8.9241,2493400.0],["2011-12-21",8.9632,9.012,8.8508,8.9388,1735400.0],["2011-12-22",8.9778,9.056,8.9339,9.0072,1538700.0],["2011-12-23",9.0072,9.1342,9.0072,9.1048,1377200.0],["2011-12-27",9.0804,9.1342,9.0413,9.0658,896800.0],["2011-12-28",9.0902,9.1146,8.9534,8.9925,1251600.0],["2011-12-29",8.9876,9.0951,8.9876,9.0658,1334000.0],["2011-12-30",9.0853,9.1097,9.0462,9.056,1247000.0],["2012-01-03",9.2367,9.3393,9.1342,9.1439,2594700.0],["2012-01-04",9.1195,9.2025,9.0365,9.1879,3205900.0],["2012-01-05",9.1635,9.2758,9.0853,9.2709,2199600.0],["2012-01-06",9.2709,9.3491,9.227,9.2709,2030300.0],["2012-01-09",9.31,9.3295,9.2318,9.2905,1863800.0],["2012-01-10",9.3637,9.437,9.3442,9.3686,1731100.0],["2012-01-11",9.3295,9.4516,9.3295,9.4419,1857200.0],["2012-01-12",9.4565,9.4614,9.3149,9.4175,1524900.0],["2012-01-13",9.3344,9.4663,9.3198,9.393,1611200.0],["2012-01-17",9.4419,9.564,9.3881,9.437,2801200.0],["2012-01-18",9.4565,9.5445,9.4028,9.5347,1889300.0],["2012-01-19",9.5445,9.5689,9.4223,9.52,2638100.0],["2012-01-20",9.52,9.5298,9.3979,9.4712,3518000.0],["2012-01-23",9.4858,9.5591,9.4077,9.4761,2212500.0],["2012-01-24",9.437,9.5347,9.4077,9.4614,2470900.0],["2012-01-25",9.4663,9.4956,9.3784,9.4761,2146700.0],["2012-01-26",9.5347,9.5933,9.4565,9.4712,2106100.0],["2012-01-27",9.4468,9.5298,9.4175,9.4712,1168600.0],["2012-01-30",9.4126,9.4761,9.3491,9.3833,2281400.0],["2012-01-31",9.4126,9.481,9.2563,9.266,2800200.0],["2012-02-01",9.3051,9.4077,9.2905,9.3588,4273000.0],["2012-02-02",9.3881,9.4321,9.31,9.3393,2899800.0],["2012-02-03",9.4663,9.4663,9.3686,9.4223,2992800.0],["2012-02-06",9.4077,9.437,9.3784,9.3881,3679500.0],["2012-02-07",9.3784,9.5542,9.3784,9.52,3439200.0],["2012-02-08",9.5445,9.5933,9.481,9.5249,3400100.0],["2012-02-09",9.5249,9.5982,9.4419,9.5445,4388600.0],["2012-02-10",9.52,9.5445,8.9143,9.0365,9359400.0],["2012-02-13",9.1342,9.1439,8.9437,9.0267,5106400.0],["2012-02-14",9.0316,9.0511,8.9437,9.0413,5316100.0],["2012-02-15",9.1286,9.1286,8.9242,9.0139,4711200.0],["2012-02-16",8.994,8.999,8.8245,8.8245,4359800.0],["2012-02-17",8.8394,8.9092,8.7846,8.8743,4941700.0],["2012-02-21",8.9042,9.0239,8.8893,8.9591,4637700.0],["2012-02-22",8.8993,8.994,8.8494,8.8693,2823700.0],["2012-02-23",8.8494,8.9192,8.8344,8.8743,2929000.0],["2012-02-24",8.8644,9.0139,8.8444,8.974,3288800.0],["2012-02-27",8.9242,9.0538,8.8494,9.0139,2540500.0],["2012-02-28",9.0239,9.0239,8.8993,9.004,3140500.0],["2012-02-29",9.0189,9.1136,8.999,9.0389,3313800.0],["2012-03-01",9.0738,9.1087,9.0189,9.0787,2445700.0],["2012-03-02",9.0588,9.1635,8.9491,8.979,2552600.0],["2012-03-05",8.9491,8.989,8.8993,8.9441,2651800.0],["2012-03-06",8.8893,8.9192,8.7597,8.7796,3859200.0],["2012-03-07",8.7995,8.8344,8.7297,8.7447,6902000.0],["2012-03-08",8.8245,8.8394,8.7248,8.7597,2831200.0],["2012-03-09",8.7746,8.9491,8.6998,8.9042,2481200.0],["2012-03-12",8.9092,9.1934,8.9092,9.1685,3742500.0],["2012-03-13",9.2034,9.2482,9.1037,9.2482,2705700.0],["2012-03-14",9.2084,9.2881,9.0787,9.1435,2686900.0],["2012-03-15",9.1286,9.1685,9.0688,9.1635,1661900.0],["2012-03-16",9.1635,9.1685,8.9192,9.0488,3673100.0],["2012-03-19",9.0339,9.0787,8.9491,9.0538,2014900.0],["2012-03-20",8.994,9.0239,8.9541,9.004,1828500.0],["2012-03-21",9.004,9.0887,8.999,9.0887,1889500.0],["2012-03-22",9.0738,9.0987,8.984,9.0389,1609400.0],["2012-03-23",9.0588,9.0688,8.9491,8.9691,2032300.0],["2012-03-26",9.0389,9.0787,8.989,9.0787,1698200.0],["2012-03-27",9.0737,9.0987,8.979,8.999,3135700.0],["2012-03-28",8.999,9.0389,8.8793,8.9391,3471300.0],["2012-03-29",8.8943,8.9242,8.8295,8.8594,2860500.0],["2012-03-30",8.8793,8.9292,8.7646,8.7646,3565500.0],["2012-04-02",8.7347,8.8444,8.6899,8.8444,3611100.0],["2012-04-03",8.8295,8.8943,8.7347,8.8045,2757400.0],["2012-04-04",8.7597,8.7646,8.655,8.7048,3076800.0],["2012-04-05",8.6849,8.7198,8.5353,8.5503,3707900.0],["2012-04-09",8.4954,8.5852,8.4306,8.5802,2844800.0],["2012-04-10",8.5503,8.5951,8.2412,8.2412,4205100.0],["2012-04-11",8.3209,8.4206,8.291,8.3608,2446600.0],["2012-04-12",8.3758,8.5303,8.3608,8.5104,2119200.0],["2012-04-13",8.4755,8.5004,8.296,8.3159,3037000.0],["2012-04-16",8.3359,8.3907,8.281,8.296,2509000.0],["2012-04-17",8.3259,8.6101,8.3259,8.5901,3472400.0],["2012-04-18",8.5403,8.5503,8.4655,8.5054,1671700.0],["2012-04-19",8.5004,8.5852,8.4157,8.4406,2460500.0],["2012-04-20",8.4755,8.635,8.4555,8.5951,2654200.0],["2012-04-23",8.5253,8.5652,8.3508,8.4107,3306200.0],["2012-04-24",8.4157,8.4904,8.3758,8.4506,1691800.0],["2012-04-25",8.5204,8.5253,8.3508,8.3708,2022300.0],["2012-04-26",8.3708,8.5104,8.3459,8.4555,1916300.0],["2012-04-27",8.4555,8.5951,8.4456,8.5652,2207500.0],["2012-04-30",8.5503,8.5852,8.4855,8.5403,1813700.0],["2012-05-01",8.5852,8.9092,8.5104,8.8594,4335600.0],["2012-05-02",8.7995,8.8444,8.5054,8.5752,3464700.0],["2012-05-03",8.6001,8.6799,8.5253,8.65,2179000.0],["2012-05-04",8.655,8.6849,8.5054,8.5253,2154900.0],["2012-05-07",8.5353,8.6201,8.3508,8.3708,4918000.0],["2012-05-08",8.4007,8.4705,7.5332,7.9869,11076100.0],["2012-05-09",7.9946,7.9946,7.7546,7.7852,4133600.0],["2012-05-10",7.872,7.9129,7.5759,7.7444,4433500.0],["2012-05-11",7.6934,7.8006,7.6168,7.6219,3099500.0],["2012-05-14",7.5351,7.5657,7.2543,7.2696,6920600.0],["2012-05-15",7.2952,7.2952,6.7642,6.8663,11572800.0],["2012-05-16",6.8868,7.045,6.8663,6.897,6565400.0],["2012-05-17",6.9021,7.0093,6.7387,6.7949,3520700.0],["2012-05-18",6.7846,6.8051,6.5396,6.6111,4276700.0],["2012-05-21",6.6979,7.0297,6.6366,7.0297,6150700.0],["2012-05-22",6.9889,7.0348,6.8816,6.9276,4112400.0],["2012-05-23",6.9021,7.1063,6.8408,7.0654,6281800.0],["2012-05-24",7.1063,7.1216,6.9531,7.0552,3544000.0],["2012-05-25",7.0603,7.1982,7.0552,7.1114,2885700.0],["2012-05-29",7.1675,7.1828,7.0756,7.1522,2573300.0],["2012-05-30",7.0807,7.1165,6.8255,6.851,4826700.0],["2012-05-31",6.8459,7.0144,6.7438,6.9633,4246000.0],["2012-06-01",6.8255,7.0195,6.7387,6.8919,4463000.0],["2012-06-04",6.9072,6.9072,6.6621,6.7591,4570900.0],["2012-06-05",6.7591,6.994,6.7489,6.851,3576100.0],["2012-06-06",6.897,7.1828,6.897,7.1777,3807000.0],["2012-06-07",7.2492,7.3973,7.1063,7.1471,13184500.0],["2012-06-08",7.1216,7.2952,7.0961,7.2901,3030100.0],["2012-06-11",7.3462,7.3768,7.1573,7.1777,2888600.0],["2012-06-12",7.2186,7.239,7.045,7.188,3900900.0],["2012-06-13",7.1879,7.2441,7.1369,7.1675,2560700.0],["2012-06-14",7.1828,7.5096,7.1573,7.4738,4764800.0],["2012-06-15",7.5504,7.6831,7.4585,7.678,4626800.0],["2012-06-18",7.6066,7.7087,7.5147,7.581,3041400.0],["2012-06-19",7.627,7.6576,7.5555,7.5964,2800700.0],["2012-06-20",7.5861,7.6882,7.53,7.678,3405000.0],["2012-06-21",7.6729,7.7087,7.4789,7.4892,3077500.0],["2012-06-22",7.5912,7.6372,7.5096,7.6066,3983800.0],["2012-06-25",7.4994,7.5351,7.3105,7.387,2577100.0],["2012-06-26",7.5861,7.7036,7.3564,7.3819,3228700.0],["2012-06-27",7.4024,7.6423,7.3768,7.5555,2433500.0],["2012-06-28",7.6015,7.7087,7.5096,7.6831,2953700.0],["2012-06-29",7.7955,7.8618,7.627,7.6423,4205900.0],["2012-07-02",7.7138,7.724,7.4432,7.4994,3710600.0],["2012-07-03",7.5351,7.5708,7.4177,7.4585,2124000.0],["2012-07-05",7.4585,7.4789,7.2543,7.4075,2959800.0],["2012-07-06",7.3513,7.4177,7.2543,7.387,2400300.0],["2012-07-09",7.4228,7.4228,7.0756,7.2747,4877500.0],["2012-07-10",7.3054,7.4177,7.2339,7.2747,3044900.0],["2012-07-11",7.2594,7.336,7.2237,7.3156,2052600.0],["2012-07-12",7.2441,7.2645,7.045,7.0654,3938200.0],["2012-07-13",7.0705,7.2033,7.0552,7.0961,3439600.0],["2012-07-16",7.0654,7.1726,6.9735,7.1114,3618000.0],["2012-07-17",7.1165,7.1216,6.851,6.9429,6202600.0],["2012-07-18",6.9225,6.9378,6.8408,6.8663,4300900.0],["2012-07-19",6.9276,6.9276,6.8408,6.8816,4277100.0],["2012-07-20",6.8714,6.9582,6.7795,6.8714,12806000.0],["2012-07-23",6.8204,6.897,6.7795,6.8255,3813000.0],["2012-07-24",6.8867,6.897,6.7438,6.7898,3292600.0],["2012-07-25",6.851,6.8612,6.7132,6.7285,2479000.0],["2012-07-26",6.8,6.8,6.6417,6.6672,4000600.0],["2012-07-27",6.7081,6.754,6.6366,6.6519,5317400.0],["2012-07-30",6.6417,6.8102,6.6366,6.7591,3599700.0],["2012-07-31",6.754,6.8663,6.7183,6.8204,7096600.0],["2012-08-01",6.8255,6.8663,6.7489,6.7642,4928000.0],["2012-08-02",6.7387,6.7642,6.4528,6.606,5461300.0],["2012-08-03",6.6928,7.2696,6.6928,7.0756,9654900.0],["2012-08-06",7.1063,7.2033,7.0705,7.1522,7435700.0],["2012-08-07",7.2186,7.3207,7.2033,7.2747,6623100.0],["2012-08-08",7.2878,7.3508,7.1568,7.3088,4644800.0],["2012-08-09",7.2721,7.3141,7.0991,7.1725,3519300.0],["2012-08-10",7.1725,7.1882,7.0781,7.1201,3552800.0],["2012-08-13",7.0781,7.1306,7.0572,7.1043,2709500.0],["2012-08-14",7.1148,7.1253,7.0152,7.0571,2322800.0],["2012-08-15",7.0414,7.0939,6.9628,7.0047,2324200.0],["2012-08-16",7.0152,7.0624,6.9575,7.0519,2738400.0],["2012-08-17",7.0572,7.1148,6.9995,7.0939,3524200.0],["2012-08-20",7.0729,7.1777,7.0257,7.1725,2458900.0],["2012-08-21",7.183,7.2774,7.1358,7.1568,2413300.0],["2012-08-22",7.1515,7.183,7.0781,7.0939,1837400.0],["2012-08-23",7.1043,7.1568,7.0519,7.1358,2323400.0],["2012-08-24",7.1096,7.1673,7.0676,7.1358,1789500.0],["2012-08-27",7.1358,7.1568,6.989,6.9942,2038300.0],["2012-08-28",6.9942,7.1043,6.989,6.9995,1566500.0],["2012-08-29",7.0257,7.0362,6.9837,6.9995,1273200.0],["2012-08-30",6.9942,7.0309,6.9523,6.9837,1324100.0],["2012-08-31",7.0152,7.0781,6.9837,7.0047,1832100.0],["2012-09-04",7.01,7.0676,6.8684,6.9156,2511000.0],["2012-09-05",6.9366,7.0047,6.9051,6.9995,1742400.0],["2012-09-06",7.0362,7.2511,7.0309,7.2144,2847700.0],["2012-09-07",7.2197,7.3508,7.1882,7.3245,2705600.0],["2012-09-10",7.3245,7.4609,7.2616,7.4242,2852900.0],["2012-09-11",7.4714,7.5762,7.4294,7.5605,2452100.0],["2012-09-12",7.5972,7.6916,7.5605,7.6863,2872400.0],["2012-09-13",7.5867,7.7702,7.5238,7.723,3487900.0],["2012-09-14",7.7335,8.0061,7.7335,8.0061,4194200.0],["2012-09-17",7.9957,7.9957,7.723,7.8017,2932100.0],["2012-09-18",7.8069,7.8174,7.6601,7.6601,2653900.0],["2012-09-19",7.6758,7.6968,7.529,7.5762,3314400.0],["2012-09-20",7.571,7.6129,7.4451,7.5343,2741400.0],["2012-09-21",7.6077,7.6234,7.4766,7.4923,3007400.0],["2012-09-24",7.5081,7.5552,7.4084,7.4714,2555600.0],["2012-09-25",7.4818,7.5185,7.3088,7.3193,3164500.0],["2012-09-26",7.3298,7.377,7.2302,7.3088,2534900.0],["2012-09-27",7.3403,7.377,7.2669,7.3508,3128000.0],["2012-09-28",7.3403,7.3403,7.2197,7.2459,2781200.0],["2012-10-01",7.2826,7.3403,7.2092,7.2249,4210400.0],["2012-10-02",7.2459,7.2721,7.0781,7.1306,3624200.0],["2012-10-03",7.162,7.2092,7.0939,7.1777,3625700.0],["2012-10-04",7.2092,7.2407,7.1043,7.1987,2652900.0],["2012-10-05",7.2459,7.2826,7.1882,7.2407,2047200.0],["2012-10-08",7.2092,7.2249,7.1463,7.1777,1656100.0],["2012-10-09",7.1725,7.1987,7.1148,7.1148,2352800.0],["2012-10-10",7.1882,7.2092,6.9995,7.0257,3016700.0],["2012-10-11",7.0886,7.162,7.0729,7.0939,2471200.0],["2012-10-12",7.1096,7.1777,6.989,7.0047,2346800.0],["2012-10-15",7.0205,7.0519,6.9733,7.0414,3178400.0],["2012-10-16",7.0834,7.3298,7.0781,7.3193,3016000.0],["2012-10-17",7.3245,7.3979,7.2616,7.3927,2481900.0],["2012-10-18",7.3927,7.6339,7.3927,7.5972,4148700.0],["2012-10-19",7.5762,7.5867,7.1568,7.4818,9111300.0],["2012-10-22",7.5238,7.723,7.3822,7.4294,2592300.0],["2012-10-23",7.3508,7.3717,7.2092,7.3298,3731300.0],["2012-10-24",7.3403,7.4451,7.2983,7.3717,2239400.0],["2012-10-25",7.4137,7.5395,7.3927,7.5238,2743900.0],["2012-10-26",7.4714,7.5605,7.4714,7.5133,2872500.0],["2012-10-31",7.5605,7.5762,7.4242,7.529,2374400.0],["2012-11-01",7.5762,7.6916,7.529,7.6758,4820300.0],["2012-11-02",7.3665,7.3665,6.5905,6.6744,16953300.0],["2012-11-05",6.6639,6.9208,6.6325,6.6587,6379100.0],["2012-11-06",6.6901,6.8107,6.6639,6.6849,4982700.0],["2012-11-07",6.6744,6.7006,6.3284,6.3965,6398100.0],["2012-11-08",6.428,6.5538,6.2969,6.3021,3859400.0],["2012-11-09",6.3022,6.3598,6.2078,6.2392,3683000.0],["2012-11-12",6.2759,6.3231,6.1763,6.2497,3255400.0],["2012-11-13",6.2025,6.2392,6.0977,6.1186,4381500.0],["2012-11-14",6.1864,6.1972,5.8559,5.8776,5477100.0],["2012-11-15",5.9588,6.1376,5.8451,5.9534,6088600.0],["2012-11-16",5.9372,5.9751,5.8938,5.9697,6118000.0],["2012-11-19",6.0184,6.0401,5.9372,6.013,4780800.0],["2012-11-20",5.9968,6.013,5.8505,5.9588,4521100.0],["2012-11-21",5.9372,5.9588,5.8884,5.9101,3455300.0],["2012-11-23",5.9643,6.0509,5.9372,6.0509,1641600.0],["2012-11-26",6.0238,6.0889,5.9859,6.0184,3978400.0],["2012-11-27",6.0022,6.0726,5.9209,5.9588,4362300.0],["2012-11-28",5.9372,6.078,5.9155,6.078,2567400.0],["2012-11-29",6.0943,6.1701,5.9913,6.0076,4590300.0],["2012-11-30",6.0184,6.0889,5.9697,6.0618,5250500.0],["2012-12-03",6.0943,6.3326,6.0943,6.3055,9308400.0],["2012-12-04",6.3001,6.3055,5.9643,5.9751,7431800.0],["2012-12-05",5.9805,6.0618,5.7692,5.8938,7116200.0],["2012-12-06",5.8938,5.9968,5.8234,5.8993,4966200.0],["2012-12-07",5.9209,5.9751,5.8993,5.9209,3488600.0],["2012-12-10",5.8938,5.9805,5.883,5.9263,3373900.0],["2012-12-11",5.9426,5.9859,5.9263,5.9643,2932900.0],["2012-12-12",6.0022,6.0293,5.8288,5.8613,4624200.0],["2012-12-13",5.8505,5.8993,5.8126,5.8451,3021200.0],["2012-12-14",5.8397,5.9426,5.7692,5.7855,3720900.0],["2012-12-17",5.8126,5.948,5.7963,5.883,5830400.0],["2012-12-18",5.883,6.0563,5.8667,6.0455,6588600.0],["2012-12-19",6.0563,6.1159,5.8884,5.9318,4504800.0],["2012-12-20",5.9426,6.0238,5.9047,6.0076,3757100.0],["2012-12-21",5.9372,5.9372,5.8017,5.8397,14386400.0],["2012-12-24",5.8559,5.8993,5.7692,5.7909,1739300.0],["2012-12-26",5.7963,5.8451,5.7042,5.7259,3443900.0],["2012-12-27",5.7151,5.7367,5.623,5.6988,4016100.0],["2012-12-28",5.6501,5.7097,5.6121,5.6392,3038100.0],["2012-12-31",5.6121,5.7963,5.6013,5.7638,3771800.0],["2013-01-02",5.948,6.0022,5.8126,5.8451,4179600.0],["2013-01-03",5.8559,6.0347,5.8017,6.0076,4030100.0],["2013-01-04",6.0293,6.2026,6.013,6.1593,4001200.0],["2013-01-07",6.1647,6.3326,6.1268,6.311,4740300.0],["2013-01-08",6.3543,6.4085,6.2622,6.3814,5971300.0],["2013-01-09",6.4464,6.5006,6.3435,6.4355,4052800.0],["2013-01-10",6.4897,6.506,6.3922,6.4464,3557200.0],["2013-01-11",6.5006,6.5006,6.3651,6.4518,3654600.0],["2013-01-14",6.4626,6.5006,6.2026,6.3597,4680900.0],["2013-01-15",6.3814,6.4247,6.311,6.338,3268800.0],["2013-01-16",6.3326,6.4464,6.2839,6.3435,3736300.0],["2013-01-17",6.3814,6.4355,6.3435,6.3543,2809000.0],["2013-01-18",6.376,6.3868,6.2622,6.2947,12441400.0],["2013-01-22",6.338,6.5276,6.338,6.5276,4756600.0],["2013-01-23",6.5331,6.6306,6.4572,6.4951,3724200.0],["2013-01-24",6.5168,6.6089,6.5006,6.5818,3248700.0],["2013-01-25",6.5926,6.6577,6.5385,6.5818,2434200.0],["2013-01-28",6.6035,6.6631,6.5547,6.6631,2599900.0],["2013-01-29",6.6631,6.6739,6.5818,6.5818,2326500.0],["2013-01-30",6.5818,6.6414,6.441,6.4897,5091700.0],["2013-01-31",6.9123,7.8494,6.9123,7.8061,18397200.0],["2013-02-01",7.7952,7.9036,7.416,7.4865,9427800.0],["2013-02-04",7.4811,7.5027,7.1669,7.2264,5227300.0],["2013-02-05",7.2644,7.3348,7.0693,7.2915,4507400.0],["2013-02-06",7.2427,7.5569,7.2048,7.4973,4209600.0],["2013-02-07",7.4973,7.5461,7.3835,7.519,3448600.0],["2013-02-08",7.5081,7.5461,7.4377,7.4973,2614700.0],["2013-02-11",7.5244,7.584,7.4973,7.5027,2558800.0],["2013-02-12",7.5677,7.5786,7.4756,7.5244,3797800.0],["2013-02-13",7.5216,7.722,7.4882,7.633,4373600.0],["2013-02-14",7.5884,7.6274,7.4659,7.5105,3978100.0],["2013-02-15",7.5049,7.5661,7.4548,7.4882,2658900.0],["2013-02-19",7.5049,7.6218,7.4604,7.5606,2831400.0],["2013-02-20",7.5717,7.5717,7.3713,7.3936,2150200.0],["2013-02-21",7.388,7.388,7.1542,7.2043,2827000.0],["2013-02-22",7.2432,7.388,7.2377,7.388,1618000.0],["2013-02-25",7.427,7.427,7.1597,7.1653,2150000.0],["2013-02-26",7.1931,7.2822,7.182,7.221,2599300.0],["2013-02-27",7.2154,7.3434,7.1931,7.3323,2409700.0],["2013-02-28",7.3323,7.3991,7.2655,7.2933,2414300.0],["2013-03-01",7.2711,7.3267,7.1764,7.2544,3145700.0],["2013-03-04",7.2265,7.5828,7.2265,7.5494,4173000.0],["2013-03-05",7.594,7.6274,7.5216,7.6051,2698700.0],["2013-03-06",7.6497,7.6886,7.5995,7.6775,3340600.0],["2013-03-07",7.6886,7.8111,7.6441,7.8111,3650200.0],["2013-03-08",7.8501,7.8557,7.6385,7.7721,3339600.0],["2013-03-11",7.8445,7.9781,7.8389,7.9225,2627700.0],["2013-03-12",7.9392,8.1897,7.928,8.1619,3976500.0],["2013-03-13",8.1285,8.3066,8.0728,8.2843,3582800.0],["2013-03-14",8.3456,8.6629,8.34,8.6351,4324400.0],["2013-03-15",8.6295,8.6295,8.3344,8.4848,6528000.0],["2013-03-18",8.4402,8.5961,8.3623,8.5126,2627800.0],["2013-03-19",8.5182,8.5739,8.4569,8.5126,2040900.0],["2013-03-20",8.546,8.5683,8.3734,8.4625,2688400.0],["2013-03-21",8.4458,8.5739,8.4235,8.4458,2037100.0],["2013-03-22",8.4903,8.5349,8.3456,8.3679,2874200.0],["2013-03-25",8.4625,8.4848,8.34,8.3512,2980900.0],["2013-03-26",8.4068,8.4736,8.379,8.418,2832800.0],["2013-03-27",8.3734,8.4013,8.1674,8.3122,2947300.0],["2013-03-28",8.3122,8.3233,8.2398,8.2732,2550400.0],["2013-04-01",8.2955,8.3122,8.0394,8.0561,3208700.0],["2013-04-02",8.1118,8.134,8.0004,8.0282,5031200.0],["2013-04-03",8.0505,8.2064,7.9726,8.0004,5455100.0],["2013-04-04",8.0394,8.1229,8.006,8.0616,3041900.0],["2013-04-05",8.0004,8.1285,7.9726,8.1285,2841100.0],["2013-04-08",8.1563,8.2899,8.1062,8.1953,2799900.0],["2013-04-09",8.1953,8.4068,8.1953,8.3233,3893700.0],["2013-04-10",8.3456,8.4458,8.3345,8.3567,4575400.0],["2013-04-11",8.3623,8.4903,8.3623,8.4514,3237700.0],["2013-04-12",8.4347,8.4514,8.3289,8.4013,2080000.0],["2013-04-15",8.3679,8.3846,8.0171,8.0282,3222000.0],["2013-04-16",8.1118,8.2454,8.0783,8.1674,3639500.0],["2013-04-17",8.1396,8.1786,7.9225,8.0394,3130300.0],["2013-04-18",8.0616,8.1118,7.8835,7.928,2746600.0],["2013-04-19",7.9893,8.0951,7.8055,7.967,8093800.0],["2013-04-22",7.9781,8.0505,7.8668,8.0227,2679100.0],["2013-04-23",8.0728,8.2342,8.0616,8.1897,2786100.0],["2013-04-24",8.1953,8.2843,8.1619,8.2175,2727800.0],["2013-04-25",8.2676,8.3957,8.2398,8.3901,3883800.0],["2013-04-26",8.3901,8.9413,8.3901,8.8522,8907400.0],["2013-04-29",8.8745,9.1473,8.7687,9.0192,6990900.0],["2013-04-30",8.0505,8.1062,7.3045,7.6107,28312200.0],["2013-05-01",7.4437,8.0616,7.4437,7.9503,10440100.0],["2013-05-02",7.9336,8.134,7.8835,8.1006,8080600.0],["2013-05-03",8.3623,8.8856,8.3066,8.5683,9843200.0],["2013-05-06",8.5683,8.6852,8.4291,8.4347,4488000.0],["2013-05-07",8.4402,8.6017,8.4347,8.5794,3476600.0],["2013-05-08",8.6572,8.7192,8.5501,8.7079,3450400.0],["2013-05-09",8.7756,8.8545,8.6234,8.8319,3387700.0],["2013-05-10",8.8545,8.8601,8.6516,8.7023,2356800.0],["2013-05-13",8.6459,8.6797,8.4148,8.4599,3410800.0],["2013-05-14",8.4768,8.505,8.3528,8.4825,2208200.0],["2013-05-15",8.443,8.4768,8.2739,8.3303,3048800.0],["2013-05-16",8.3585,8.4543,8.2683,8.2908,2612200.0],["2013-05-17",8.2852,8.3754,8.2176,8.3359,2653000.0],["2013-05-20",8.3472,8.5896,8.2514,8.567,3919900.0],["2013-05-21",8.5614,8.6234,8.4768,8.5614,2871100.0],["2013-05-22",8.4881,8.6008,8.4543,8.4825,4176800.0],["2013-05-23",8.3754,8.5839,8.3359,8.4881,2688900.0],["2013-05-24",8.4543,8.5388,8.4092,8.5219,2712700.0],["2013-05-28",8.6008,8.6008,8.4543,8.4994,3053800.0],["2013-05-29",8.4543,8.5276,8.4261,8.4599,2575300.0],["2013-05-30",8.4881,8.6008,8.3979,8.4599,2606400.0],["2013-05-31",8.4148,8.4768,8.257,8.2739,9722600.0],["2013-06-03",8.2739,8.3078,8.071,8.1443,3855800.0],["2013-06-04",8.1668,8.4656,8.133,8.4487,3462200.0],["2013-06-05",8.4148,8.5276,8.1218,8.1668,4041900.0],["2013-06-06",8.133,8.1612,7.8456,7.9301,9704400.0],["2013-06-07",7.9019,8.257,7.8794,8.2514,3661900.0],["2013-06-10",8.2514,8.3641,8.1894,8.3359,2111500.0],["2013-06-11",8.2683,8.4374,8.1612,8.3247,3424100.0],["2013-06-12",8.4092,8.4092,8.0316,8.0654,2574300.0],["2013-06-13",8.0429,8.257,7.9414,8.2232,1813800.0],["2013-06-14",8.2063,8.2965,8.1274,8.2232,1688400.0],["2013-06-17",8.2458,8.319,8.1612,8.1781,2297100.0],["2013-06-18",8.1668,8.3359,8.133,8.2796,1919400.0],["2013-06-19",8.2852,8.3247,8.0259,8.0316,2366800.0],["2013-06-20",7.9358,7.9809,7.6821,7.7667,2970300.0],["2013-06-21",7.8287,8.009,7.7667,7.947,3839600.0],["2013-06-24",7.9245,7.947,7.7892,7.8625,3583300.0],["2013-06-25",7.9189,8.1274,7.8907,8.1218,2595200.0],["2013-06-26",8.1838,8.3754,8.1781,8.3134,2489400.0],["2013-06-27",8.3472,8.5614,8.3078,8.5614,2746600.0],["2013-06-28",8.505,8.5501,8.2739,8.2739,4351800.0],["2013-07-01",8.2908,8.4768,8.2007,8.4317,2206600.0],["2013-07-02",8.381,8.4205,7.8061,7.9358,6464000.0],["2013-07-03",7.8907,8.0259,7.8118,8.0034,1900400.0],["2013-07-05",8.0654,8.1218,7.9245,8.1048,2218900.0],["2013-07-08",8.1161,8.1443,8.0429,8.0767,3638400.0],["2013-07-09",8.0992,8.1443,7.9865,8.0316,4024900.0],["2013-07-10",8.0203,8.1838,8.0203,8.0541,4540000.0],["2013-07-11",8.1274,8.1894,7.8907,7.9583,6963600.0],["2013-07-12",7.9358,7.9527,7.778,7.8681,6852600.0],["2013-07-15",7.8174,7.9301,7.7554,7.8456,4604500.0],["2013-07-16",7.8569,8.0316,7.8174,7.8907,4654300.0],["2013-07-17",7.9245,8.0316,7.9245,7.9809,3993800.0],["2013-07-18",7.9752,8.0316,7.9076,7.9921,5418900.0],["2013-07-19",7.9978,8.1781,7.8343,7.9245,39770400.0],["2013-07-22",7.9809,8.2627,7.9583,8.2345,8654900.0],["2013-07-23",8.2852,8.381,8.1499,8.1838,4053500.0],["2013-07-24",8.1781,8.2796,8.133,8.195,5810100.0],["2013-07-25",8.195,8.2458,8.1274,8.2232,2683000.0],["2013-07-26",8.1443,8.195,8.0654,8.1274,4133800.0],["2013-07-29",8.0485,8.319,8.0372,8.2965,6323700.0],["2013-07-30",8.5332,9.5815,8.5107,9.3561,24870200.0],["2013-07-31",9.3505,9.3899,9.1025,9.3054,11312400.0],["2013-08-01",9.3843,9.5759,9.3335,9.5308,5763400.0],["2013-08-02",9.5252,9.869,9.4632,9.8408,5957300.0],["2013-08-05",9.7844,9.9197,9.6999,9.9084,5317600.0],["2013-08-06",9.8633,10.1621,9.7901,10.0832,7838700.0],["2013-08-07",10.0763,10.0934,9.8997,10.0877,5164100.0],["2013-08-08",10.082,10.1675,9.9339,10.0421,4618600.0],["2013-08-09",9.9738,10.0308,9.8428,9.8599,4034000.0],["2013-08-12",9.8257,9.9111,9.8029,9.8428,2931700.0],["2013-08-13",9.8371,10.2415,9.8257,10.1333,4108700.0],["2013-08-14",10.1788,10.1788,9.9909,10.0592,2716300.0],["2013-08-15",9.9111,9.9909,9.8542,9.9339,2426300.0],["2013-08-16",9.8997,10.0307,9.7801,9.9624,3035500.0],["2013-08-19",9.9396,10.0706,9.8542,10.0023,2886100.0],["2013-08-20",10.008,10.1959,9.9909,10.0934,2452700.0],["2013-08-21",10.0308,10.0421,9.8656,9.9111,1980800.0],["2013-08-22",9.9567,9.9966,9.7346,9.7915,2058700.0],["2013-08-23",9.7915,9.9339,9.7744,9.8713,1933500.0],["2013-08-26",9.8542,9.8827,9.7573,9.7915,2204100.0],["2013-08-27",9.689,9.7459,9.5409,9.5922,2615300.0],["2013-08-28",9.5637,9.6491,9.5067,9.5978,1742100.0],["2013-08-29",9.5694,9.6548,9.4953,9.4953,2322100.0],["2013-08-30",9.5352,9.5466,9.2162,9.296,2930000.0],["2013-09-03",9.4327,9.5694,9.2618,9.3074,2198400.0],["2013-09-04",9.296,9.5238,9.2561,9.4896,2865000.0],["2013-09-05",9.4782,9.5067,9.37,9.4839,2127900.0],["2013-09-06",9.5409,9.689,9.4782,9.5808,2564500.0],["2013-09-09",9.5808,9.7004,9.5523,9.6833,1937500.0],["2013-09-10",9.7403,9.8257,9.6605,9.763,2145900.0],["2013-09-11",9.7573,9.894,9.7175,9.763,2893900.0],["2013-09-12",9.7858,9.8086,9.6092,9.6548,3872900.0],["2013-09-13",9.7061,9.8257,9.6092,9.8086,3084600.0],["2013-09-16",9.9054,9.9681,9.7744,9.7801,2428800.0],["2013-09-17",9.7972,10.008,9.7915,9.9396,1972500.0],["2013-09-18",9.9168,10.082,9.7744,10.0706,3200100.0],["2013-09-19",10.0706,10.72,10.0421,10.5377,7647900.0],["2013-09-20",10.5605,10.5947,10.2985,10.344,4836700.0],["2013-09-23",10.27,10.3156,10.0877,10.2415,3242300.0],["2013-09-24",10.2415,10.458,10.213,10.3156,3270300.0],["2013-09-25",10.3099,10.3668,10.2244,10.2529,3521900.0],["2013-09-26",10.2244,10.3896,10.213,10.2529,1532600.0],["2013-09-27",10.2301,10.3213,10.213,10.2871,2294800.0],["2013-09-30",10.2073,10.4807,10.2016,10.3611,2827200.0],["2013-10-01",10.3782,10.7826,10.3725,10.7826,5116200.0],["2013-10-02",10.7257,11.0333,10.6288,10.9592,7311500.0],["2013-10-03",10.9592,10.9592,10.6801,10.8624,4517900.0],["2013-10-04",10.8795,11.039,10.7655,10.7655,5426200.0],["2013-10-07",10.6858,10.8168,10.6004,10.6687,3245600.0],["2013-10-08",10.6345,10.7598,10.4693,10.5263,3643700.0],["2013-10-09",10.5377,10.6288,10.4693,10.5377,2342400.0],["2013-10-10",10.6573,10.9022,10.6516,10.8909,2075300.0],["2013-10-11",10.851,10.9649,10.7541,10.9193,4063300.0],["2013-10-14",10.8054,11.0105,10.7826,10.9877,1878600.0],["2013-10-15",10.9535,11.0674,10.8681,10.9478,3535200.0],["2013-10-16",10.9592,11.17,10.9592,11.1472,2665500.0],["2013-10-17",11.1358,11.1984,11.0219,11.1757,2643800.0],["2013-10-18",11.2155,11.3522,11.1643,11.3351,2838400.0],["2013-10-21",11.3579,11.4662,11.3067,11.3693,3046900.0],["2013-10-22",11.4206,11.5858,11.3522,11.4491,3451700.0],["2013-10-23",11.3579,11.3978,11.2839,11.3636,1874000.0],["2013-10-24",11.3408,11.4035,11.1927,11.2383,3372100.0],["2013-10-25",11.2383,11.2782,10.9991,11.0788,4184500.0],["2013-10-28",11.1073,11.1301,10.8624,10.9592,5553900.0],["2013-10-29",11.1529,12.5313,11.056,11.8307,16124600.0],["2013-10-30",11.8592,12.1554,11.7168,11.8706,6537500.0],["2013-10-31",11.8706,12.218,11.8079,12.1554,5315600.0],["2013-11-01",12.1611,12.2465,12.0529,12.2351,3727600.0],["2013-11-04",12.2579,12.594,12.2465,12.463,4140900.0],["2013-11-05",12.3832,12.4914,12.2636,12.4174,3208900.0],["2013-11-06",12.4516,12.5427,12.332,12.4231,4750900.0],["2013-11-07",12.4003,12.5313,12.1155,12.144,3665900.0],["2013-11-08",12.1383,12.3092,12.1098,12.1953,3392800.0],["2013-11-11",12.1668,12.3889,12.144,12.3889,9703600.0],["2013-11-12",12.3889,12.5313,12.3206,12.4687,4477600.0],["2013-11-13",12.3832,12.8104,12.3547,12.6851,3636100.0],["2013-11-14",12.6955,13.2354,12.6955,13.1263,5613800.0],["2013-11-15",13.1091,13.8903,13.0976,13.6835,10742100.0],["2013-11-18",13.5744,13.672,13.3159,13.4078,6006600.0],["2013-11-19",13.4767,13.6261,13.4135,13.4422,3829100.0],["2013-11-20",13.4422,13.5801,13.3101,13.3331,3298200.0],["2013-11-21",13.3561,13.672,13.3388,13.5973,3291300.0],["2013-11-22",13.6203,13.8731,13.5859,13.8386,3368600.0],["2013-11-25",13.8042,13.8846,13.5112,13.5744,3263700.0],["2013-11-26",13.5744,13.6433,13.3446,13.402,3624600.0],["2013-11-27",13.402,13.5342,13.3274,13.4365,2816300.0],["2013-11-29",13.4308,13.4939,13.2469,13.3101,1593600.0],["2013-12-02",13.3561,13.6376,13.2986,13.4307,2859200.0],["2013-12-03",13.3101,13.3963,12.8046,12.8506,5772600.0],["2013-12-04",12.8218,13.1205,12.684,12.9367,4965400.0],["2013-12-05",12.9195,12.9195,12.3048,12.3795,5839900.0],["2013-12-06",12.5059,12.8161,12.368,12.7759,4929000.0],["2013-12-09",12.7586,12.8391,12.6725,12.7701,2495900.0],["2013-12-10",12.7012,12.9654,12.6955,12.931,2687000.0],["2013-12-11",12.931,13.0171,12.615,12.661,3905400.0],["2013-12-12",12.6725,12.7012,12.4714,12.6208,3303000.0],["2013-12-13",12.5863,12.8103,12.5863,12.7759,2648500.0],["2013-12-16",12.7759,12.8563,12.6667,12.7529,3806900.0],["2013-12-17",12.7242,12.7414,12.4772,12.6725,3146100.0],["2013-12-18",12.661,12.7701,12.2704,12.7127,3731200.0],["2013-12-19",12.7069,12.8103,12.6438,12.6725,3070800.0],["2013-12-20",12.6667,13.0574,12.5863,12.8678,11535200.0],["2013-12-23",12.954,13.2412,12.9023,13.1895,3318700.0],["2013-12-24",13.1723,13.2699,13.0574,13.2412,749400.0],["2013-12-26",13.2125,13.695,13.1952,13.6548,3799300.0],["2013-12-27",13.6146,13.672,13.5169,13.5342,2287500.0],["2013-12-30",13.4997,13.5514,13.3905,13.4307,1502400.0],["2013-12-31",13.4135,13.4997,13.3446,13.3848,2162100.0],["2014-01-02",13.3848,13.4882,13.3101,13.4595,3752600.0],["2014-01-03",13.471,13.7582,13.4652,13.7007,2709000.0],["2014-01-06",13.741,13.8903,13.5399,13.5744,3863900.0],["2014-01-07",13.6663,13.7467,13.5571,13.5973,1697200.0],["2014-01-08",13.5801,13.6778,13.448,13.6088,3126700.0],["2014-01-09",13.6146,13.6893,13.3216,13.4193,2281000.0],["2014-01-10",13.4882,13.5686,13.3791,13.4882,1998300.0],["2014-01-13",13.3848,13.5342,13.0057,13.1608,2626400.0],["2014-01-14",13.201,13.471,13.1837,13.402,2302100.0],["2014-01-15",13.425,13.6548,13.4193,13.5973,1650600.0],["2014-01-16",13.5514,13.6605,13.3963,13.4767,1323300.0],["2014-01-17",13.4595,13.5227,13.2527,13.2699,1479500.0],["2014-01-21",13.2986,13.3963,13.1435,13.3274,1484300.0],["2014-01-22",13.3101,13.4652,13.2469,13.3446,1735700.0],["2014-01-23",13.2125,13.2527,12.7529,12.8563,3187400.0],["2014-01-24",12.7069,12.7701,12.4197,12.4312,3188300.0],["2014-01-27",12.4197,12.5978,12.0693,12.1382,4468900.0],["2014-01-28",12.144,12.5576,12.1382,12.5231,3537500.0],["2014-01-29",12.3738,12.5461,12.3623,12.4829,3618800.0],["2014-01-30",13.2125,14.8726,13.0861,14.8497,11430300.0],["2014-01-31",14.6888,14.9358,14.4475,14.4648,7666100.0],["2014-02-03",14.4533,14.6946,13.8501,14.0454,6790000.0],["2014-02-04",14.212,14.4878,13.9363,14.3843,5000700.0],["2014-02-05",14.2637,14.4246,14.0224,14.1833,3748200.0],["2014-02-06",14.235,14.5337,14.189,14.4188,2277200.0],["2014-02-07",14.4475,14.6946,14.3958,14.6314,3169200.0],["2014-02-10",14.5969,14.6429,14.3097,14.4016,3322500.0],["2014-02-11",14.3901,14.5222,14.2522,14.4648,3573800.0],["2014-02-12",14.5504,14.5504,14.3073,14.4983,2877000.0],["2014-02-13",14.4636,14.7588,14.3594,14.7009,2796100.0],["2014-02-14",14.672,14.8977,14.5331,14.8398,2598800.0],["2014-02-18",14.8398,14.8746,14.5967,14.8282,3476500.0],["2014-02-19",14.7299,14.8109,14.5852,14.6083,2878900.0],["2014-02-20",14.6141,14.7241,14.4405,14.6662,2380900.0],["2014-02-21",14.7299,14.7762,14.4694,14.5331,3568200.0],["2014-02-24",14.562,14.6488,14.2784,14.2842,3567300.0],["2014-02-25",14.2784,14.5736,14.1221,14.4694,3655600.0],["2014-02-26",14.5331,14.7241,14.3942,14.4868,2763100.0],["2014-02-27",14.4057,14.562,14.3884,14.4694,2474200.0],["2014-02-28",14.4926,14.7762,14.3942,14.7299,3438800.0],["2014-03-03",14.6199,14.8688,14.5215,14.8572,2850500.0],["2014-03-04",14.9729,15.1697,14.8225,15.0424,3751000.0],["2014-03-05",15.0482,15.2392,15.0192,15.2334,2644800.0],["2014-03-06",15.2681,15.3202,15.1292,15.216,2311500.0],["2014-03-07",15.3144,15.4128,15.0887,15.3434,2434000.0],["2014-03-10",15.245,15.245,14.9729,15.0945,2968900.0],["2014-03-11",15.1292,15.216,14.8919,14.9382,2379800.0],["2014-03-12",14.834,14.9093,14.5562,14.8688,3590100.0],["2014-03-13",14.9093,15.0308,14.6373,14.6893,2418400.0],["2014-03-14",14.6083,14.6893,14.5157,14.6141,2461900.0],["2014-03-17",14.7356,14.7819,14.5736,14.6546,1390200.0],["2014-03-18",14.6662,14.9382,14.6662,14.9035,1816100.0],["2014-03-19",14.863,14.9151,14.5909,14.7356,2898600.0],["2014-03-20",14.7067,14.8861,14.643,14.7762,1438700.0],["2014-03-21",14.9035,15.0829,14.5736,14.6083,5574200.0],["2014-03-24",14.6488,14.7877,14.4752,14.753,2622100.0],["2014-03-25",14.8282,15.0135,14.7877,14.8861,2687200.0],["2014-03-26",14.9556,14.9961,14.5157,14.6141,2100000.0],["2014-03-27",14.6025,14.672,14.3594,14.4868,1746300.0],["2014-03-28",14.5852,14.9903,14.5852,14.7414,1814000.0],["2014-03-31",14.8861,15.1697,14.8745,15.0424,1861300.0],["2014-04-01",15.0424,15.1061,14.8109,14.8514,2395300.0],["2014-04-02",14.8977,15.5459,14.8572,15.5054,5877200.0],["2014-04-03",15.5344,15.679,15.4128,15.6501,3200900.0],["2014-04-04",15.7543,15.9684,15.326,15.6154,5844300.0],["2014-04-07",15.5633,15.6443,15.025,15.0366,6659300.0],["2014-04-08",14.9845,15.0482,14.7009,14.9266,2991100.0],["2014-04-09",15.0077,15.2681,14.9556,15.0945,2619400.0],["2014-04-10",15.0887,15.4418,14.8282,14.9151,3364100.0],["2014-04-11",14.7935,14.8572,14.4347,14.4752,2513800.0],["2014-04-14",15.0308,15.0308,14.1164,14.1916,3384900.0],["2014-04-15",14.2379,14.4057,13.9254,14.2321,2643100.0],["2014-04-16",14.3189,14.7472,14.261,14.7472,2513600.0],["2014-04-17",14.6951,14.7935,14.643,14.6778,1295300.0],["2014-04-21",14.6546,14.7704,14.5794,14.6951,1074600.0],["2014-04-22",14.7067,14.9556,14.6315,14.8803,1373600.0],["2014-04-23",14.8745,14.8919,14.7299,14.7935,1147200.0],["2014-04-24",14.7935,14.9151,14.6372,14.7704,1278300.0],["2014-04-25",14.7356,14.7472,14.2379,14.371,1845800.0],["2014-04-28",14.452,14.4983,13.9601,14.1742,2501500.0],["2014-04-29",14.1684,14.5273,14.1684,14.5099,3560300.0],["2014-04-30",14.7588,15.5517,14.6546,15.5112,4405300.0],["2014-05-01",15.4418,15.6617,15.2681,15.3665,2794000.0],["2014-05-02",15.3839,15.4881,15.2218,15.2855,1907300.0],["2014-05-05",15.1697,15.5459,15.0366,15.3781,2198700.0],["2014-05-06",15.3086,15.3723,15.054,15.1582,2998600.0],["2014-05-07",15.1755,15.2508,14.9845,15.0655,3275000.0],["2014-05-08",15.0135,15.4475,14.9672,15.1582,2548800.0],["2014-05-09",15.2102,15.2102,14.8456,15.0135,1834000.0],["2014-05-12",15.054,15.3318,15.0366,15.1697,1189700.0],["2014-05-13",15.1639,15.2623,14.9903,15.216,2221900.0],["2014-05-14",15.1639,15.2739,15.025,15.0655,1323800.0],["2014-05-15",15.0424,15.0424,14.6315,14.9614,2560200.0],["2014-05-16",14.9787,15.1524,14.9208,15.0482,3274700.0],["2014-05-19",15.216,15.598,15.135,15.5112,2511800.0],["2014-05-20",15.5286,15.5286,15.2102,15.2855,1778500.0],["2014-05-21",15.3144,15.4302,15.2739,15.3723,1491100.0],["2014-05-22",15.3781,15.4591,15.2913,15.3781,1101200.0],["2014-05-23",15.3781,15.6906,15.3434,15.6733,1306300.0],["2014-05-27",15.6964,15.9916,15.6675,15.9453,2189300.0],["2014-05-28",15.9907,16.1714,15.9383,16.049,1519500.0],["2014-05-29",16.0723,16.0898,15.9733,16.0898,1367800.0],["2014-05-30",16.0956,16.1423,15.9791,16.1015,1593300.0],["2014-06-02",16.1015,16.3462,16.0082,16.3113,2088300.0],["2014-06-03",16.2471,16.3054,16.0432,16.1189,1181100.0],["2014-06-04",16.0898,16.218,16.0374,16.1481,1470500.0],["2014-06-05",16.1656,16.2705,16.0257,16.2238,958700.0],["2014-06-06",16.2238,16.3229,16.2238,16.3171,1084100.0],["2014-06-09",16.3229,16.4511,16.2938,16.3987,1555600.0],["2014-06-10",16.3754,16.4103,15.9441,16.1947,1966300.0],["2014-06-11",16.1248,16.1889,15.9674,16.084,1028200.0],["2014-06-12",16.0665,16.1189,15.7402,15.8276,1191000.0],["2014-06-13",15.8742,16.0781,15.8392,16.0082,1090200.0],["2014-06-16",15.9733,16.0956,15.9208,15.9383,1261100.0],["2014-06-17",15.9208,16.3113,15.915,16.1714,1338400.0],["2014-06-18",16.1656,16.2821,16.0374,16.2355,941400.0],["2014-06-19",16.2238,16.253,16.0315,16.1714,995200.0],["2014-06-20",16.1656,16.183,16.0315,16.0723,1911800.0],["2014-06-23",16.0781,16.084,15.8276,15.9033,2110300.0],["2014-06-24",15.8858,16.0956,15.8509,15.8509,1472700.0],["2014-06-25",15.7984,16.2413,15.7402,16.1772,1000100.0],["2014-06-26",16.1481,16.1597,15.9325,16.1248,779500.0],["2014-06-27",16.0723,16.3229,16.0607,16.2996,1496300.0],["2014-06-30",16.2588,16.2996,16.049,16.0956,1553000.0],["2014-07-01",15.8509,16.3287,15.7635,16.0956,1652500.0],["2014-07-02",16.0257,16.2238,16.014,16.2005,894900.0],["2014-07-03",16.2355,16.3754,16.2238,16.2763,865800.0],["2014-07-07",16.2238,16.2471,15.9499,15.9966,1181100.0],["2014-07-08",15.9558,15.9791,15.5595,15.8101,2297700.0],["2014-07-09",15.8276,15.9558,15.7635,15.8276,1437100.0],["2014-07-10",15.7518,16.1772,15.6119,16.0082,1854400.0],["2014-07-11",15.9849,16.0956,15.9558,16.0548,917700.0],["2014-07-14",16.1597,16.4569,16.1364,16.3928,2030900.0],["2014-07-15",16.4045,16.5327,16.2996,16.422,1711400.0],["2014-07-16",16.4569,16.521,16.3695,16.3928,1540300.0],["2014-07-17",16.2996,16.3229,15.8043,15.8217,2325600.0],["2014-07-18",15.8742,16.014,15.7984,15.9266,1799800.0],["2014-07-21",15.8917,15.9616,15.7402,15.8684,1285600.0],["2014-07-22",15.9616,16.049,15.8625,16.0024,1108000.0],["2014-07-23",16.0257,16.0374,15.8276,15.8392,1137800.0],["2014-07-24",15.8684,15.8684,15.6119,15.7984,1947300.0],["2014-07-25",15.6994,15.845,15.6353,15.7168,1153900.0],["2014-07-28",15.9441,16.0199,15.6353,15.6819,1841500.0],["2014-07-29",15.7285,15.8276,15.3497,15.3555,3242200.0],["2014-07-30",15.6411,16.253,15.5712,16.0432,4753000.0],["2014-07-31",15.9208,16.0607,15.6761,15.7693,3456700.0],["2014-08-01",15.7052,15.7926,15.5245,15.7227,1969000.0],["2014-08-04",15.7518,15.8742,15.6061,15.8217,1411800.0],["2014-08-05",15.7576,15.8509,15.5012,15.5886,1562400.0],["2014-08-06",15.443,15.4663,14.8485,14.8893,4325900.0],["2014-08-07",15.0117,15.035,14.7903,14.9826,3071100.0],["2014-08-08",15.0059,15.2157,14.9651,15.204,1957500.0],["2014-08-11",15.274,15.5012,15.2098,15.2914,1719800.0],["2014-08-12",15.239,15.2914,15.1341,15.1865,1857700.0],["2014-08-13",15.2681,15.4604,15.2623,15.4429,1137900.0],["2014-08-14",15.4604,15.4896,15.3439,15.4313,981500.0],["2014-08-15",15.4663,15.5071,15.1982,15.3264,1500800.0],["2014-08-18",15.4138,15.542,15.4022,15.5129,1716500.0],["2014-08-19",15.5187,15.6702,15.5012,15.6061,1537700.0],["2014-08-20",15.646,15.828,15.646,15.6695,2114000.0],["2014-08-21",15.6871,15.7517,15.5756,15.6167,1548400.0],["2014-08-22",15.5697,15.7399,15.5228,15.6754,1033200.0],["2014-08-25",15.7458,15.828,15.693,15.8045,778700.0],["2014-08-26",15.7869,15.9395,15.7751,15.8456,1020300.0],["2014-08-27",15.8045,15.9688,15.8045,15.8397,1166700.0],["2014-08-28",15.7751,15.9101,15.6754,15.8514,1230100.0],["2014-08-29",15.9219,15.9629,15.8104,15.8808,1653900.0],["2014-09-02",15.8808,16.1331,15.6695,16.0627,1938600.0],["2014-09-03",16.139,16.139,15.8514,15.9043,1211600.0],["2014-09-04",15.916,16.0979,15.8749,15.8925,1197300.0],["2014-09-05",15.8749,15.9864,15.7751,15.9453,1079800.0],["2014-09-08",15.9101,16.1038,15.9043,16.0099,1207100.0],["2014-09-09",15.9571,15.9982,15.7106,15.8456,1650100.0],["2014-09-10",15.8456,15.9805,15.7869,15.9805,1537300.0],["2014-09-11",15.916,16.0686,15.8866,15.9805,968200.0],["2014-09-12",15.9805,15.9923,15.5111,15.5697,1737600.0],["2014-09-15",15.558,15.5756,15.0885,15.2646,1816400.0],["2014-09-16",15.2117,15.4524,15.0592,15.4054,1565400.0],["2014-09-17",15.423,15.423,15.0357,15.1824,2262700.0],["2014-09-18",15.2059,15.247,15.0416,15.112,1019800.0],["2014-09-19",15.1941,15.2294,14.9829,15.112,1740100.0],["2014-09-22",15.1589,15.1648,14.7129,14.889,2026200.0],["2014-09-23",14.8185,14.9946,14.754,14.7775,928200.0],["2014-09-24",14.7716,15.0122,14.6836,14.9535,1636300.0],["2014-09-25",14.9183,14.9887,14.7657,14.8948,1815200.0],["2014-09-26",14.889,14.9477,14.5955,14.7951,1550200.0],["2014-09-29",14.6542,14.7951,14.4547,14.6659,1274300.0],["2014-09-30",14.6542,14.7305,14.5486,14.6659,1245600.0],["2014-10-01",14.6249,14.6366,14.1554,14.2141,1831600.0],["2014-10-02",14.2023,14.2669,13.7211,14.0967,1929700.0],["2014-10-03",14.2082,14.4253,14.1847,14.308,2599500.0],["2014-10-06",14.3784,14.3784,13.5157,13.8971,4433900.0],["2014-10-07",13.8091,13.991,13.7622,13.8561,3249800.0],["2014-10-08",13.8561,14.1026,13.6507,14.0908,2074800.0],["2014-10-09",14.0439,14.0849,13.4218,13.5802,2589000.0],["2014-10-10",13.545,13.7739,13.4159,13.4922,2612500.0],["2014-10-13",13.4863,13.6507,13.2575,13.2809,3440300.0],["2014-10-14",13.322,13.6917,13.2927,13.4394,2051000.0],["2014-10-15",13.2046,13.6741,13.1342,13.6096,3778200.0],["2014-10-16",13.3279,14.0263,13.2457,13.8678,2461800.0],["2014-10-17",13.991,14.1847,13.9382,14.1319,2388300.0],["2014-10-20",14.0849,14.3197,14.0497,14.1612,1226600.0],["2014-10-21",14.2375,14.4547,14.2375,14.4195,1342700.0],["2014-10-22",14.4371,14.5544,14.2786,14.3021,2169700.0],["2014-10-23",14.4723,14.5544,14.308,14.3784,1588400.0],["2014-10-24",14.3784,14.4136,14.2786,14.4077,1246100.0],["2014-10-27",14.4019,14.5544,14.2786,14.4605,1186700.0],["2014-10-28",14.5075,14.6894,14.4958,14.6894,1207500.0],["2014-10-29",14.707,14.889,14.6542,14.7364,1723500.0],["2014-10-30",14.9124,14.9359,14.1788,14.4195,2499500.0],["2014-10-31",14.6307,14.6953,14.349,14.5192,2445900.0],["2014-11-03",14.5075,14.6718,14.3666,14.4429,2843100.0],["2014-11-04",14.4429,14.5721,14.349,14.4253,1480400.0],["2014-11-05",14.5603,14.6601,14.4312,14.6366,1192300.0],["2014-11-06",14.6718,14.7481,14.5427,14.6131,1136900.0],["2014-11-07",14.6073,14.7951,14.5251,14.6718,1414300.0],["2014-11-10",14.6777,14.7305,14.5897,14.619,1427600.0],["2014-11-11",14.6366,14.7422,14.5016,14.5251,1085100.0],["2014-11-12",14.4723,14.5721,14.3314,14.4605,2067000.0],["2014-11-13",14.484,14.6307,14.4488,14.5721,1349300.0],["2014-11-14",14.5779,14.6425,14.4429,14.5838,1098300.0],["2014-11-17",14.531,14.5838,14.3901,14.4664,1731100.0],["2014-11-18",14.4371,14.5955,14.3784,14.4958,1313600.0],["2014-11-19",14.4768,14.4768,14.2403,14.3704,1670000.0],["2014-11-20",14.3112,14.465,14.2994,14.3586,953700.0],["2014-11-21",14.5005,14.6838,14.4532,14.6483,1356500.0],["2014-11-24",14.6602,14.6838,14.4887,14.5655,1651500.0],["2014-11-25",14.5655,14.9795,14.5655,14.9499,2178900.0],["2014-11-26",14.9618,15.015,14.5123,14.5301,1275800.0],["2014-11-28",14.5123,14.6602,14.4768,14.5596,831700.0],["2014-12-01",14.4946,14.5478,14.2285,14.2285,1294300.0],["2014-12-02",14.2107,14.2521,14.0215,14.2462,2851400.0],["2014-12-03",14.3172,15.1865,14.3112,14.9263,7949300.0],["2014-12-04",14.8967,15.0564,14.7725,14.8494,2839600.0],["2014-12-05",14.8553,14.9736,14.8553,14.9026,1427200.0],["2014-12-08",14.8908,14.9322,14.7548,14.7725,1815900.0],["2014-12-09",14.5951,14.7134,14.5064,14.6897,1728900.0],["2014-12-10",14.6069,14.6483,14.465,14.5478,2539400.0],["2014-12-11",14.5715,14.743,14.5301,14.6661,1891900.0],["2014-12-12",14.5596,14.5596,14.193,14.2403,3162400.0],["2014-12-15",14.2935,14.3053,13.8145,13.9387,1953300.0],["2014-12-16",13.8914,13.9978,13.6253,13.6253,2298000.0],["2014-12-17",13.6489,14.0215,13.5425,14.0097,2672800.0],["2014-12-18",14.1811,14.5064,14.1338,14.5005,2048700.0],["2014-12-19",14.5892,14.7075,14.536,14.5833,3286600.0],["2014-12-22",14.6128,14.7075,14.3586,14.5833,1284200.0],["2014-12-23",14.6247,14.8967,14.5774,14.8731,1171200.0],["2014-12-24",14.8849,14.9381,14.8257,14.9145,497800.0],["2014-12-26",14.9263,15.0505,14.6188,14.8376,1090300.0],["2014-12-29",14.7784,14.9618,14.7548,14.9145,759100.0],["2014-12-30",14.9144,14.9263,14.5774,14.5951,1037400.0],["2014-12-31",14.6247,14.6365,14.3763,14.4118,1232600.0],["2015-01-02",14.4887,14.5478,14.2166,14.4118,1269700.0],["2015-01-05",14.2994,14.3408,14.051,14.1693,1551500.0],["2015-01-06",14.1752,14.4177,14.0984,14.2344,2522900.0],["2015-01-07",14.3113,14.3113,14.1457,14.1812,1489500.0],["2015-01-08",14.3113,14.5123,14.3053,14.3349,1018100.0],["2015-01-09",14.3349,14.394,14.122,14.2521,1242900.0],["2015-01-12",14.3349,14.3526,14.0806,14.1516,1038600.0],["2015-01-13",14.2166,14.3822,13.9328,14.051,1866200.0],["2015-01-14",13.9801,14.1398,13.8736,14.0274,1234700.0],["2015-01-15",14.057,14.1279,13.8441,13.8736,1013400.0],["2015-01-16",13.8204,13.9623,13.779,13.9328,1032700.0],["2015-01-20",13.9623,14.0392,13.7968,13.9682,949400.0],["2015-01-21",13.8973,14.2699,13.8973,14.1871,975500.0],["2015-01-22",14.3113,14.4473,14.1575,14.4236,1605500.0],["2015-01-23",14.4,14.5064,14.3467,14.3645,1093400.0],["2015-01-26",14.329,14.465,14.2344,14.4414,1031500.0],["2015-01-27",14.2639,14.465,14.2048,14.3408,1220100.0],["2015-01-28",14.4177,14.4828,14.193,14.2166,1433300.0],["2015-01-29",14.2462,14.2935,14.1457,14.2225,2236400.0],["2015-01-30",14.122,14.3172,13.9801,14.1812,2585000.0],["2015-02-02",13.5602,13.6253,12.5076,13.164,9216700.0],["2015-02-03",13.022,13.6726,13.022,13.6075,3768200.0],["2015-02-04",13.5839,13.6371,13.1285,13.1758,2670400.0],["2015-02-05",13.1876,13.5425,13.1817,13.4183,1853200.0],["2015-02-06",13.4478,13.5661,13.3118,13.3532,1500700.0],["2015-02-09",13.3237,13.4952,13.2882,13.3887,1466300.0],["2015-02-10",13.4419,13.5425,13.3414,13.4656,2860800.0],["2015-02-11",13.4833,13.5425,13.2586,13.2882,2824100.0],["2015-02-12",13.2468,13.6134,13.2409,13.4715,2122100.0],["2015-02-13",13.4656,13.643,13.4538,13.5779,2396400.0],["2015-02-17",13.5898,13.5898,13.4242,13.4478,1681800.0],["2015-02-18",13.4109,13.6673,13.3572,13.6017,1736000.0],["2015-02-19",13.554,13.709,13.4824,13.5659,1256400.0],["2015-02-20",13.5301,13.7269,13.4049,13.715,1327800.0],["2015-02-23",13.715,13.8521,13.6911,13.8164,1339700.0],["2015-02-24",13.7508,13.8104,13.6375,13.7508,1270700.0],["2015-02-25",13.7567,13.9774,13.7209,13.9058,2218700.0],["2015-02-26",13.882,13.9714,13.7508,13.7687,1369600.0],["2015-02-27",13.8223,13.9475,13.7269,13.8164,1657000.0],["2015-03-02",13.8342,13.9118,13.7567,13.7806,1368100.0],["2015-03-03",13.6554,13.6852,13.4109,13.4884,1700300.0],["2015-03-04",13.4884,13.554,13.3393,13.4049,2146600.0],["2015-03-05",13.4168,13.4347,13.2797,13.3691,1377300.0],["2015-03-06",13.2737,13.2856,13.1366,13.1783,2774900.0],["2015-03-09",13.1962,13.4645,13.1843,13.4049,2092900.0],["2015-03-10",13.3632,13.393,13.1604,13.1604,1629000.0],["2015-03-11",13.1843,13.3334,13.1843,13.2916,1471700.0],["2015-03-12",13.3095,13.5063,13.2976,13.4884,1494100.0],["2015-03-13",13.4407,13.4645,13.2499,13.3811,1804900.0],["2015-03-16",13.4466,13.6315,13.4049,13.5599,1147400.0],["2015-03-17",13.5063,13.6732,13.4347,13.6554,1191600.0],["2015-03-18",13.6434,13.9893,13.5063,13.9177,1332400.0],["2015-03-19",13.8998,13.9475,13.8223,13.8641,1569300.0],["2015-03-20",13.9237,14.3113,13.8998,14.2874,2648900.0],["2015-03-23",14.2994,14.3709,14.2397,14.2994,1879400.0],["2015-03-24",14.2994,14.4127,14.2517,14.2696,1834200.0],["2015-03-25",14.2934,14.3232,14.0668,14.0668,1594400.0],["2015-03-26",14.0012,14.037,13.7985,13.9475,1555700.0],["2015-03-27",13.9535,14.0549,13.8581,13.9118,1079800.0],["2015-03-30",13.9595,14.2755,13.9595,14.1741,1188600.0],["2015-03-31",14.0728,14.0847,13.8819,13.9058,1537500.0],["2015-04-01",13.876,14.0847,13.8521,14.0668,1943500.0],["2015-04-02",14.037,14.1861,14.0251,14.031,764100.0],["2015-04-06",13.882,14.0251,13.8521,13.9297,1317000.0],["2015-04-07",13.9058,14.0072,13.8462,13.8581,1659500.0],["2015-04-08",13.8641,13.9714,13.7865,13.9356,1319000.0],["2015-04-09",13.9535,14.0728,13.8402,13.9118,1785700.0],["2015-04-10",14.0131,14.2695,13.9833,14.0668,2133800.0],["2015-04-13",14.043,14.2159,14.0072,14.0847,1520200.0],["2015-04-14",14.0549,14.1622,13.9356,14.031,1057500.0],["2015-04-15",14.0787,14.1861,14.031,14.0668,1428200.0],["2015-04-16",14.0191,14.1026,13.9595,14.0549,1046300.0],["2015-04-17",13.9237,14.037,13.8641,13.876,1617200.0],["2015-04-20",13.9297,14.0251,13.8402,13.8521,1389500.0],["2015-04-21",13.8641,13.9237,13.6852,13.7865,1927300.0],["2015-04-22",13.7806,13.8581,13.5719,13.8521,1899000.0],["2015-04-23",13.8044,13.9356,13.6971,13.8164,1347100.0],["2015-04-24",13.7985,13.8879,13.6196,13.6613,1609400.0],["2015-04-27",13.6673,13.7031,13.5182,13.5301,2400600.0],["2015-04-28",13.548,13.6613,13.4944,13.6434,2065400.0],["2015-04-29",13.5898,13.6613,13.4109,13.4466,3144800.0],["2015-04-30",13.3811,13.5838,12.9815,13.3393,4843600.0],["2015-05-01",13.4526,13.6613,13.4168,13.6136,3156800.0],["2015-05-04",13.6077,13.7985,13.5898,13.7865,2521300.0],["2015-05-05",13.715,13.7806,13.5242,13.5242,2030900.0],["2015-05-06",13.5242,13.5301,13.2201,13.2618,1906200.0],["2015-05-07",13.2081,13.3035,13.1485,13.2558,1669500.0],["2015-05-08",13.3691,13.5063,13.3572,13.4884,1676900.0],["2015-05-11",13.4586,13.5838,13.4586,13.5421,1386800.0],["2015-05-12",13.5182,13.5301,13.3512,13.5003,1912800.0],["2015-05-13",13.5301,13.6077,13.4884,13.548,1845800.0],["2015-05-14",13.6494,13.6792,13.554,13.6315,1150600.0],["2015-05-15",13.6255,13.7865,13.5599,13.7806,1789900.0],["2015-05-18",13.7567,13.7806,13.6554,13.715,1145900.0],["2015-05-19",13.7031,13.7448,13.4884,13.5361,1012200.0],["2015-05-20",13.5361,13.715,13.4824,13.6375,994400.0],["2015-05-21",13.6375,13.709,13.5898,13.6255,988700.0],["2015-05-22",13.5898,13.7388,13.5838,13.709,943400.0],["2015-05-26",13.6911,13.7031,13.5719,13.6554,2209700.0],["2015-05-27",13.6421,13.7263,13.6061,13.6361,1186600.0],["2015-05-28",13.6,13.6361,13.3175,13.3716,1592400.0],["2015-05-29",13.3535,13.3896,13.113,13.1371,2214300.0],["2015-06-01",13.1551,13.2453,13.0529,13.1551,1352000.0],["2015-06-02",13.107,13.2513,13.101,13.1672,1066100.0],["2015-06-03",13.2092,13.3415,13.1792,13.1852,858000.0],["2015-06-04",13.1431,13.2273,13.0349,13.0649,924500.0],["2015-06-05",13.0289,13.1371,12.9267,13.119,1347800.0],["2015-06-08",13.101,13.1371,13.0409,13.089,1109300.0],["2015-06-09",13.083,13.101,12.9808,12.9928,710900.0],["2015-06-10",12.9928,13.3896,12.9567,13.2453,1678900.0],["2015-06-11",13.3235,13.4978,13.3114,13.3415,1418800.0],["2015-06-12",13.2633,13.2994,13.071,13.071,902400.0],["2015-06-15",13.1732,13.2032,12.8906,12.9687,1438000.0],["2015-06-16",12.9507,13.0349,12.9327,12.9988,862700.0],["2015-06-17",13.0229,13.107,12.9988,13.0469,801700.0],["2015-06-18",13.095,13.2633,13.0649,13.1912,794500.0],["2015-06-19",13.2152,13.2994,13.1611,13.2152,1407000.0],["2015-06-22",13.2694,13.2694,13.1551,13.1792,604400.0],["2015-06-23",13.1672,13.3355,13.1371,13.3054,1168500.0],["2015-06-24",13.2814,13.3175,13.071,13.083,1169900.0],["2015-06-25",13.077,13.083,12.8605,12.8846,1198600.0],["2015-06-26",12.8725,12.9567,12.8124,12.9206,1962500.0],["2015-06-29",12.8665,12.9327,12.7222,12.7343,2268700.0],["2015-06-30",12.8485,12.8966,12.4998,12.5118,2347900.0],["2015-07-01",12.5659,12.6561,12.4156,12.5118,2403000.0],["2015-07-02",12.626,12.7042,12.4577,12.5599,966200.0],["2015-07-06",12.4336,12.602,12.4276,12.5419,1116900.0],["2015-07-07",12.5298,12.7042,12.3675,12.6862,1699300.0],["2015-07-08",12.608,12.6681,12.4036,12.4096,949900.0],["2015-07-09",12.5358,12.59,12.4156,12.4637,967200.0],["2015-07-10",12.608,12.7102,12.5238,12.6741,987600.0],["2015-07-13",12.7884,12.7884,12.62,12.7102,911000.0],["2015-07-14",12.7343,12.8545,12.7042,12.8365,1006300.0],["2015-07-15",12.8425,12.8425,12.7463,12.8064,851400.0],["2015-07-16",12.8846,12.9206,12.8124,12.8305,726000.0],["2015-07-17",12.8184,12.8665,12.62,12.6801,769600.0],["2015-07-20",12.7102,12.7944,12.6621,12.7523,901200.0],["2015-07-21",12.7042,12.7403,12.2773,12.3675,1425300.0],["2015-07-22",12.3435,12.7643,12.3254,12.6681,1719400.0],["2015-07-23",12.6741,12.7042,12.5599,12.5839,1147000.0],["2015-07-24",12.5779,12.596,12.1511,12.2112,2810000.0],["2015-07-27",12.1751,12.2473,12.0969,12.1931,1320000.0],["2015-07-28",12.2893,12.4697,12.1931,12.3795,1340000.0],["2015-07-29",12.3495,12.59,12.2833,12.4877,1758300.0],["2015-07-30",12.4096,12.7643,12.127,12.2954,2641800.0],["2015-07-31",12.3495,12.62,12.2232,12.5779,3469900.0],["2015-08-03",12.5779,12.59,12.127,12.2352,2491300.0],["2015-08-04",12.2473,12.4757,12.2292,12.3675,2011000.0],["2015-08-05",12.4757,12.608,12.4036,12.4336,983000.0],["2015-08-06",12.4336,12.5779,12.3194,12.5479,1628900.0],["2015-08-07",12.5178,12.5298,12.3675,12.4517,1440400.0],["2015-08-10",12.4998,12.7162,12.4998,12.7042,1557300.0],["2015-08-11",12.59,12.8365,12.5779,12.8245,2568400.0],["2015-08-12",12.8004,12.9206,12.6801,12.8846,2666700.0],["2015-08-13",12.8665,12.9206,12.7583,12.7703,1166400.0],["2015-08-14",12.8485,12.8966,12.7643,12.8184,1101600.0],["2015-08-17",12.7763,12.9868,12.7042,12.9267,1233200.0],["2015-08-18",12.9567,13.0108,12.8545,12.9146,1435300.0],["2015-08-19",12.9013,13.0347,12.78,12.8467,1302000.0],["2015-08-20",12.7254,12.786,12.5859,12.598,1629100.0],["2015-08-21",12.4767,12.5616,12.2038,12.2098,1801800.0],["2015-08-24",11.5669,12.0339,11.4516,11.67,3082900.0],["2015-08-25",11.9611,11.9975,11.4152,11.4152,2599900.0],["2015-08-26",11.6215,11.6518,11.2757,11.6154,2826700.0],["2015-08-27",11.7064,12.2098,11.7003,12.131,2711200.0],["2015-08-28",12.0582,12.1977,12.0157,12.1006,1257900.0],["2015-08-31",12.0461,12.2038,11.9005,12.0157,1920800.0],["2015-09-01",11.7852,11.8823,11.6033,11.7003,1660700.0],["2015-09-02",11.7974,11.8883,11.7003,11.8823,1236600.0],["2015-09-03",11.9247,12.0582,11.8459,12.0279,1881800.0],["2015-09-04",11.8398,11.9247,11.6821,11.767,1281600.0],["2015-09-08",11.9854,12.2523,11.9369,12.2401,1708500.0],["2015-09-09",12.3918,12.4706,12.0885,12.1128,3512000.0],["2015-09-10",12.1188,12.3493,12.0521,12.2826,1851100.0],["2015-09-11",12.228,12.4221,12.1188,12.3918,2063500.0],["2015-09-14",12.4342,12.4524,12.3493,12.4039,1862700.0],["2015-09-15",12.4767,12.7254,12.416,12.6465,1816800.0],["2015-09-16",12.6769,12.871,12.6041,12.7678,2070700.0],["2015-09-17",12.7496,12.9619,12.6526,12.7436,1842500.0],["2015-09-18",12.5859,12.7072,12.3675,12.4828,3984200.0],["2015-09-21",12.5192,12.6526,12.3615,12.3978,2383300.0],["2015-09-22",12.2159,12.2644,12.04,12.1552,1748900.0],["2015-09-23",12.137,12.2523,12.0642,12.1188,1468300.0],["2015-09-24",12.04,12.1856,11.9915,12.1067,2562400.0],["2015-09-25",12.1613,12.2462,12.0218,12.2038,1841000.0],["2015-09-28",12.1613,12.1795,11.8398,11.9369,2029800.0],["2015-09-29",11.9429,11.9793,11.5608,11.6943,2165700.0],["2015-09-30",11.8277,12.0461,11.7913,12.04,2343100.0],["2015-10-01",12.0642,12.0764,11.767,11.8216,1769800.0],["2015-10-02",11.6882,11.9672,11.6215,11.9672,1049000.0],["2015-10-05",12.0279,12.3736,12.0279,12.3615,1091900.0],["2015-10-06",12.3372,12.4342,12.3069,12.3493,1372500.0],["2015-10-07",12.4282,12.6101,12.3857,12.5859,1238500.0],["2015-10-08",12.5556,12.6587,12.4767,12.6465,1199000.0],["2015-10-09",12.6587,12.7678,12.5919,12.6223,1138500.0],["2015-10-12",12.6101,12.6708,12.5556,12.6162,540400.0],["2015-10-13",12.5434,12.7072,12.5374,12.5737,863900.0],["2015-10-14",12.5798,12.6951,12.4646,12.501,890100.0],["2015-10-15",12.5434,12.6223,12.3797,12.6223,766400.0],["2015-10-16",12.6587,12.689,12.501,12.6162,897900.0],["2015-10-19",12.5434,12.6829,12.4949,12.6708,665100.0],["2015-10-20",12.6344,12.8285,12.598,12.7375,1770200.0],["2015-10-21",12.7739,12.8164,12.5313,12.5374,1229800.0],["2015-10-22",12.5919,12.8164,12.5374,12.7254,937600.0],["2015-10-23",12.8528,12.9134,12.7436,12.871,950300.0],["2015-10-26",12.877,12.9195,12.7315,12.7678,744000.0],["2015-10-27",12.689,12.7557,12.4888,12.5555,1192100.0],["2015-10-28",12.5919,12.871,12.5495,12.7982,1225600.0],["2015-10-29",11.9733,12.4949,11.9733,12.1916,2603100.0],["2015-10-30",12.2402,12.6951,12.2402,12.5252,1719800.0],["2015-11-02",12.5252,13.0287,12.4828,12.9559,1850100.0],["2015-11-03",12.9316,13.0954,12.8588,12.9983,1652300.0],["2015-11-04",13.0165,13.0529,12.78,12.8103,705000.0],["2015-11-05",12.7618,12.8406,12.6526,12.8103,808800.0],["2015-11-06",12.7375,13.0226,12.6223,12.9013,1635200.0],["2015-11-09",12.9013,12.9316,12.6587,12.8346,1433000.0],["2015-11-10",12.8042,12.9013,12.7496,12.9013,1178600.0],["2015-11-11",12.968,12.968,12.8103,12.8528,874400.0],["2015-11-12",12.78,12.8588,12.6465,12.6587,1153900.0],["2015-11-13",12.6223,12.6587,12.4403,12.4524,743900.0],["2015-11-16",12.4342,12.6465,12.3918,12.6223,742300.0],["2015-11-17",12.6708,12.8164,12.5677,12.598,1434900.0],["2015-11-18",12.6764,12.8906,12.6519,12.8722,1539300.0],["2015-11-19",12.8722,12.9212,12.7314,12.8722,778100.0],["2015-11-20",12.9518,13.0252,12.8906,13.0008,1308300.0],["2015-11-23",13.0069,13.0314,12.8783,12.9334,806500.0],["2015-11-24",12.8539,12.9579,12.7008,12.9518,1348600.0],["2015-11-25",12.9579,12.9824,12.8049,12.9273,758400.0],["2015-11-27",12.9334,12.9885,12.8049,12.8906,483800.0],["2015-11-30",12.9273,13.3129,12.8539,13.2211,2829900.0],["2015-12-01",13.2395,13.3191,12.9763,13.062,1711100.0],["2015-12-02",13.0681,13.0987,12.7376,12.7682,1316000.0],["2015-12-03",12.8233,12.8416,12.5845,12.707,2292000.0],["2015-12-04",12.7253,12.9151,12.658,12.9028,1519900.0],["2015-12-07",12.8171,12.8539,12.505,12.6458,1939700.0],["2015-12-08",12.5172,12.7008,12.3887,12.4499,1684900.0],["2015-12-09",12.407,12.5233,12.0765,12.1255,3380400.0],["2015-12-10",12.15,12.3091,12.0765,12.2234,1585100.0],["2015-12-11",11.9847,12.1194,11.9296,11.9908,1722500.0],["2015-12-14",11.9786,12.0031,11.7031,11.8256,2276200.0],["2015-12-15",11.8684,12.1255,11.8562,12.0031,1288300.0],["2015-12-16",12.1255,12.2724,12.0031,12.2479,1438400.0],["2015-12-17",12.2479,12.303,11.9786,12.1316,1250700.0],["2015-12-18",12.0581,12.1867,12.0092,12.0459,3552400.0],["2015-12-21",12.15,12.2295,11.9969,12.1561,1558800.0],["2015-12-22",12.1683,12.3458,12.0949,12.3397,1165700.0],["2015-12-23",12.407,12.6519,12.3581,12.6213,1085500.0],["2015-12-24",12.6151,12.707,12.5784,12.6335,450000.0],["2015-12-28",12.5845,12.5968,12.3458,12.5723,1061600.0],["2015-12-29",12.6274,12.8416,12.4989,12.8171,1125800.0],["2015-12-30",12.7804,12.8477,12.7376,12.7437,857800.0],["2015-12-31",12.7376,12.7804,12.6335,12.6396,1221500.0],["2016-01-04",12.4438,12.4989,12.303,12.4744,1526500.0],["2016-01-05",12.4866,12.5478,12.3887,12.4744,981800.0],["2016-01-06",12.2846,12.4376,12.2295,12.3458,1792400.0],["2016-01-07",12.1071,12.2173,11.8317,11.8929,2704300.0],["2016-01-08",11.9235,11.9663,11.4399,11.4644,3397500.0],["2016-01-11",11.5256,11.6603,11.4399,11.6297,2663400.0],["2016-01-12",11.7521,11.7705,11.4828,11.6358,1734200.0],["2016-01-13",11.6725,11.7766,11.3542,11.3787,1629400.0],["2016-01-14",11.3971,11.4644,11.2441,11.3849,2610700.0],["2016-01-15",11.0972,11.3542,11.0666,11.293,1853900.0],["2016-01-19",11.4093,11.4216,11.1584,11.293,1688300.0],["2016-01-20",11.0972,11.2379,10.8585,11.1217,3459200.0],["2016-01-21",11.1523,11.3236,11.0727,11.2318,1892200.0],["2016-01-22",11.3787,11.593,11.3481,11.4644,1371800.0],["2016-01-25",11.4767,11.5011,11.3053,11.3604,1303700.0],["2016-01-26",11.3971,11.6787,11.3849,11.6725,1264600.0],["2016-01-27",11.6725,11.7705,11.5379,11.6542,1503300.0],["2016-01-28",11.7337,11.8072,11.6052,11.6848,1403800.0],["2016-01-29",11.7705,11.9969,11.7399,11.9847,2348100.0],["2016-02-01",11.8745,12.0092,11.8011,11.9051,2367900.0],["2016-02-02",11.0176,11.0176,10.1362,10.2525,5912600.0],["2016-02-03",10.3688,10.6075,10.3198,10.4912,3496300.0],["2016-02-04",10.4912,10.9809,10.4728,10.785,2938900.0],["2016-02-05",10.7605,10.8095,10.5708,10.5953,2260000.0],["2016-02-08",10.4606,10.4728,10.1607,10.2953,1799900.0],["2016-02-09",10.3259,10.381,10.1729,10.1974,2592500.0],["2016-02-10",10.381,10.4851,10.3076,10.3504,1939500.0],["2016-02-11",10.1852,10.2647,9.9403,10.075,1754000.0],["2016-02-12",10.2219,10.4361,10.1117,10.3321,1167500.0],["2016-02-16",10.479,10.5647,10.3504,10.4973,1643200.0],["2016-02-17",10.6075,10.9231,10.5332,10.8674,1907800.0],["2016-02-18",10.8922,10.9231,10.7993,10.8241,2848600.0],["2016-02-19",10.7993,10.9169,10.7251,10.8922,1363800.0],["2016-02-22",11.0159,11.1273,10.8736,10.9602,2030100.0],["2016-02-23",10.9479,11.0593,10.886,10.9726,1571800.0],["2016-02-24",10.8488,10.9726,10.657,10.9602,1633100.0],["2016-02-25",10.9726,11.0531,10.8488,11.0469,1371500.0],["2016-02-26",11.1026,11.2759,11.0593,11.1645,1493000.0],["2016-02-29",11.1397,11.3996,11.0902,11.214,1901100.0],["2016-03-01",11.3316,11.5667,11.2573,11.5296,1399800.0],["2016-03-02",11.4863,11.6101,11.443,11.6039,1248200.0],["2016-03-03",11.6224,11.8947,11.6039,11.8762,1505200.0],["2016-03-04",11.9071,12.2104,11.8638,12.0742,2327900.0],["2016-03-07",12.0247,12.4332,11.9752,12.4208,1906000.0],["2016-03-08",12.3341,12.3465,12.0185,12.0804,2056500.0],["2016-03-09",12.1361,12.2908,12.0371,12.2661,1245000.0],["2016-03-10",12.3898,12.5755,12.2908,12.5074,2912200.0],["2016-03-11",12.6003,12.6869,12.4889,12.6498,1598100.0],["2016-03-14",12.5507,12.6436,12.4084,12.5074,1567400.0],["2016-03-15",12.4084,12.4641,12.2537,12.4579,1238300.0],["2016-03-16",12.4393,12.7364,12.4084,12.6993,1200100.0],["2016-03-17",12.6807,13.0953,12.6436,13.0458,1549400.0],["2016-03-18",13.083,13.2129,12.984,13.1572,3149000.0],["2016-03-21",13.1201,13.1944,13.052,13.151,1109100.0],["2016-03-22",13.0397,13.1634,12.9406,13.1015,1062100.0],["2016-03-23",13.1015,13.1015,12.5012,12.8726,2087800.0],["2016-03-24",12.7488,12.9468,12.625,12.9344,1151200.0],["2016-03-28",12.9468,13.0211,12.8849,12.9654,745900.0],["2016-03-29",12.8849,13.1201,12.8045,13.0892,1054600.0],["2016-03-30",13.1634,13.2996,13.0892,13.1325,1189200.0],["2016-03-31",13.1511,13.3677,13.1449,13.3305,1637400.0],["2016-04-01",13.1944,13.3429,13.1015,13.3305,1194400.0],["2016-04-04",13.2996,13.3367,13.1696,13.2253,1251700.0],["2016-04-05",13.0954,13.1882,13.052,13.0706,1878000.0],["2016-04-06",13.0644,13.1449,12.9097,13.1449,1049200.0],["2016-04-07",13.0706,13.0706,12.8602,12.9468,998800.0],["2016-04-08",13.0768,13.2067,13.0087,13.0458,697200.0],["2016-04-11",13.1139,13.2686,13.0087,13.0149,1477400.0],["2016-04-12",13.0087,13.1449,12.9592,13.0025,2016700.0],["2016-04-13",13.1263,13.4234,13.1263,13.411,1337100.0],["2016-04-14",13.4048,13.4295,13.2872,13.312,861500.0],["2016-04-15",13.3305,13.3924,13.2377,13.3429,738100.0],["2016-04-18",13.2624,13.4543,13.2067,13.4295,787600.0],["2016-04-19",13.4605,13.4976,13.312,13.3615,1187600.0],["2016-04-20",13.3924,13.4667,13.3429,13.4048,1329300.0],["2016-04-21",13.3862,13.3862,13.1758,13.182,1112000.0],["2016-04-22",13.182,13.3553,13.1201,13.2996,1617800.0],["2016-04-25",13.281,13.281,13.0644,13.1139,702000.0],["2016-04-26",13.1634,13.182,13.052,13.1634,1592400.0],["2016-04-27",13.1634,13.312,13.0954,13.2996,1291300.0],["2016-04-28",13.182,13.3615,13.1325,13.1696,950300.0],["2016-04-29",13.1634,13.2067,12.8973,12.9778,1362600.0],["2016-05-02",13.0396,13.0953,12.9097,12.953,2438000.0],["2016-05-03",12.3218,12.495,11.6101,11.7153,4935500.0],["2016-05-04",11.6534,11.7957,11.4491,11.5729,3596500.0],["2016-05-05",11.6162,11.7091,11.412,11.4182,2425800.0],["2016-05-06",11.3873,11.4553,11.2697,11.3563,1938500.0],["2016-05-09",11.3439,11.3687,11.2387,11.2821,1891100.0],["2016-05-10",11.3316,11.5296,11.313,11.5234,1550900.0],["2016-05-11",11.4739,11.5296,11.3563,11.3563,1379900.0],["2016-05-12",11.4058,11.4553,11.1892,11.2264,2146100.0],["2016-05-13",11.2264,11.2882,11.0345,11.0531,1973000.0],["2016-05-16",11.084,11.2759,11.084,11.1954,1715300.0],["2016-05-17",11.1645,11.3625,11.1645,11.2387,2278400.0],["2016-05-18",11.2202,11.3501,11.0407,11.0778,1960000.0],["2016-05-19",11.0654,11.1335,10.8798,10.9726,1466800.0],["2016-05-20",11.0654,11.1583,11.0159,11.0778,1424700.0],["2016-05-23",11.0778,11.1459,10.9664,11.0407,1685200.0],["2016-05-24",11.1088,11.2511,11.0593,11.2202,2196400.0],["2016-05-25",11.3002,11.5504,11.2252,11.4315,3081500.0],["2016-05-26",11.4941,11.5504,11.4065,11.4878,2331200.0],["2016-05-27",11.4753,11.6692,11.4753,11.6004,1533600.0],["2016-05-31",11.6254,11.738,11.5566,11.6504,2595500.0],["2016-06-01",11.5879,11.7004,11.4565,11.6942,2001500.0],["2016-06-02",11.6567,11.8568,11.5566,11.8443,1531700.0],["2016-06-03",11.8318,11.8943,11.7192,11.8693,1532800.0],["2016-06-06",11.9006,11.9756,11.838,11.9381,1142700.0],["2016-06-07",11.9568,12.0131,11.8818,11.9193,1702400.0],["2016-06-08",11.9693,12.0256,11.8881,11.9006,2024100.0],["2016-06-09",11.8505,11.8818,11.7442,11.8005,1027100.0],["2016-06-10",11.6942,11.6942,11.5754,11.6129,675500.0],["2016-06-13",11.5566,11.6379,11.4003,11.419,1088900.0],["2016-06-14",11.3627,11.4628,11.2064,11.2627,1348200.0],["2016-06-15",11.2564,11.369,11.2127,11.2189,1432600.0],["2016-06-16",11.1626,11.1689,10.9938,11.1439,990100.0],["2016-06-17",11.1689,11.319,11.1189,11.2127,2807700.0],["2016-06-20",11.3502,11.4565,11.2377,11.2502,1109700.0],["2016-06-21",11.2689,11.319,11.1939,11.2752,931300.0],["2016-06-22",11.2564,11.369,11.1939,11.2064,1154300.0],["2016-06-23",11.344,11.4253,11.3065,11.3815,1116600.0],["2016-06-24",10.8812,11.0688,10.6936,10.6936,3840100.0],["2016-06-27",10.531,10.5685,10.1808,10.2434,2071300.0],["2016-06-28",10.3997,10.6561,10.3809,10.6373,2234800.0],["2016-06-29",10.7812,11.0251,10.7311,10.9813,2082100.0],["2016-06-30",11.0063,11.1314,10.8937,11.1314,1324800.0],["2016-07-01",11.1064,11.2189,11.0501,11.1251,1051500.0],["2016-07-05",11.0563,11.0813,10.7436,10.8062,1647700.0],["2016-07-06",10.6999,10.7687,10.556,10.7561,2304000.0],["2016-07-07",10.7874,10.9563,10.7874,10.8312,1089900.0],["2016-07-08",10.9813,11.1501,10.95,11.1314,1211500.0],["2016-07-11",11.1814,11.3377,11.1689,11.2502,1149500.0],["2016-07-12",11.3627,11.6817,11.3377,11.5941,1537000.0],["2016-07-13",11.6191,11.7129,11.4253,11.6317,2316200.0],["2016-07-14",11.7505,11.888,11.7067,11.7755,1731400.0],["2016-07-15",11.8193,11.838,11.7004,11.788,1153500.0],["2016-07-18",11.7942,11.8818,11.7942,11.8318,759500.0],["2016-07-19",11.7942,11.8255,11.6754,11.7192,1027100.0],["2016-07-20",11.7317,11.8443,11.6692,11.8005,967700.0],["2016-07-21",11.763,11.8818,11.7004,11.7505,1188000.0],["2016-07-22",11.7567,11.788,11.6504,11.7567,1049400.0],["2016-07-25",11.7567,11.838,11.7255,11.7942,962500.0],["2016-07-26",11.8067,11.9443,11.7942,11.9193,1259700.0],["2016-07-27",11.9381,12.0319,11.8568,11.9256,1338600.0],["2016-07-28",11.8755,11.9944,11.813,11.9881,1066800.0],["2016-07-29",11.9693,12.0882,11.863,12.0757,3934400.0],["2016-08-01",12.0819,12.0819,11.8505,11.9193,2441900.0],["2016-08-02",11.6629,11.8255,11.2564,11.3127,2677800.0],["2016-08-03",11.2815,11.3502,11.1626,11.2564,1813500.0],["2016-08-04",11.2815,11.4878,11.2815,11.444,1778700.0],["2016-08-05",11.4941,11.6942,11.4816,11.6442,1178500.0],["2016-08-08",11.6567,11.7505,11.6191,11.6442,860800.0],["2016-08-09",11.6442,11.7255,11.4753,11.5754,1222600.0],["2016-08-10",11.5879,11.6254,11.5066,11.5191,1023200.0],["2016-08-11",11.5566,11.6066,11.5066,11.5504,995200.0],["2016-08-12",11.5253,11.5879,11.4941,11.5378,855700.0],["2016-08-15",11.5566,11.7192,11.5566,11.6442,930900.0],["2016-08-16",11.6004,11.6254,11.5378,11.5816,766700.0],["2016-08-17",11.5816,11.6379,11.5316,11.6317,1528600.0],["2016-08-18",11.6367,11.7504,11.6114,11.6809,1361000.0],["2016-08-19",11.6367,11.7188,11.5672,11.6051,1134800.0],["2016-08-22",11.5735,11.6114,11.4472,11.6051,883900.0],["2016-08-23",11.662,11.7251,11.6367,11.6936,974100.0],["2016-08-24",11.7062,11.7567,11.6809,11.7125,1146700.0],["2016-08-25",11.6872,11.7378,11.643,11.7251,959600.0],["2016-08-26",11.7631,11.8831,11.7567,11.8578,2685400.0],["2016-08-29",11.8641,11.9463,11.7883,11.8073,1496800.0],["2016-08-30",11.8262,11.9273,11.801,11.921,1156400.0],["2016-08-31",11.9147,11.9336,11.782,11.8515,1953400.0],["2016-09-01",11.8704,11.9715,11.7567,11.9589,1349700.0],["2016-09-02",11.9968,12.0663,11.8894,11.9463,1419600.0],["2016-09-06",11.9778,12.0221,11.7504,11.8515,1105400.0],["2016-09-07",11.8262,11.8831,11.7757,11.8199,1048000.0],["2016-09-08",11.7946,11.8136,11.6936,11.7062,1099200.0],["2016-09-09",11.6114,11.643,11.2324,11.2324,1330500.0],["2016-09-12",11.1187,11.4219,11.0997,11.3651,1474100.0],["2016-09-13",11.2892,11.4219,11.1376,11.2324,1598400.0],["2016-09-14",11.2198,11.2892,11.0429,11.125,1433500.0],["2016-09-15",11.106,11.3082,11.0934,11.264,1099900.0],["2016-09-16",11.2198,11.2387,11.106,11.1566,1760700.0],["2016-09-19",11.2387,11.3145,11.1376,11.2198,1134700.0],["2016-09-20",11.2892,11.2956,11.0745,11.0808,916700.0],["2016-09-21",11.1503,11.2198,10.9607,11.1187,1699300.0],["2016-09-22",11.2071,11.2956,11.1629,11.2577,1019000.0],["2016-09-23",11.2513,11.3082,11.2071,11.2261,1106800.0],["2016-09-26",11.1818,11.2134,11.0871,11.1187,1234300.0],["2016-09-27",11.0997,11.2198,11.0997,11.1629,1025300.0],["2016-09-28",11.1818,11.3398,11.1629,11.3398,873100.0],["2016-09-29",11.3082,11.4598,11.2829,11.3587,1551000.0],["2016-09-30",11.4409,11.523,11.3587,11.4725,1186800.0],["2016-10-03",11.4345,11.4661,11.3524,11.403,773800.0],["2016-10-04",11.4093,11.4661,11.2134,11.2577,763700.0],["2016-10-05",11.3145,11.3524,11.1755,11.1945,888700.0],["2016-10-06",11.1945,11.3271,11.125,11.2577,1017300.0],["2016-10-07",11.245,11.2577,11.0997,11.106,754200.0],["2016-10-10",11.1629,11.2324,11.125,11.1313,895800.0],["2016-10-11",11.106,11.1376,10.9102,10.986,1069800.0],["2016-10-12",10.9923,11.0113,10.9039,10.9986,721600.0],["2016-10-13",10.9102,10.9228,10.6828,10.6954,1185500.0],["2016-10-14",10.7396,10.8723,10.6891,10.7207,570000.0],["2016-10-17",10.7207,10.9039,10.6891,10.7586,779400.0],["2016-10-18",10.866,10.9165,10.8218,10.8786,609500.0],["2016-10-19",10.8976,11.0618,10.8849,10.9481,1050400.0],["2016-10-20",10.9165,10.9481,10.8281,10.8597,779700.0],["2016-10-21",10.7902,10.9292,10.7523,10.8344,1265200.0],["2016-10-24",10.9165,11.0365,10.8912,10.9418,773200.0],["2016-10-25",10.9165,11.0365,10.9039,11.0176,1160200.0],["2016-10-26",10.9734,11.2134,10.9418,11.1692,1372200.0],["2016-10-27",11.2261,11.245,10.9418,10.9734,1304700.0],["2016-10-28",10.9986,11.4598,10.9986,11.4282,2194800.0],["2016-10-31",11.4851,11.4977,11.245,11.2703,2621500.0],["2016-11-01",10.0573,10.2469,9.0971,9.1855,11088000.0],["2016-11-02",9.2298,9.5393,9.1919,9.2108,5216700.0],["2016-11-03",9.2171,9.4635,9.1982,9.2993,3155200.0],["2016-11-04",9.3119,9.3119,8.9834,8.996,3969100.0],["2016-11-07",9.1603,9.394,9.1476,9.2866,2761600.0],["2016-11-08",9.274,9.3308,9.2045,9.2614,2609200.0],["2016-11-09",9.1855,9.4382,9.1161,9.3877,3546100.0],["2016-11-10",9.4446,9.5962,9.4067,9.5077,3744900.0],["2016-11-11",9.4825,9.6151,9.4509,9.5899,2417300.0],["2016-11-14",9.6151,9.6909,9.4446,9.4509,2542900.0],["2016-11-15",9.4446,9.5204,9.2677,9.4382,3349500.0],["2016-11-16",9.413,9.4509,9.3372,9.413,2242100.0],["2016-11-17",9.5077,9.5716,9.4629,9.5269,1554700.0],["2016-11-18",9.5269,9.5461,9.3797,9.3861,1537400.0],["2016-11-21",9.4245,9.5908,9.3797,9.5844,2459200.0],["2016-11-22",9.6228,9.6612,9.5077,9.5333,1934200.0],["2016-11-23",9.5524,9.5652,9.4437,9.5333,1747700.0],["2016-11-25",9.5461,9.578,9.4757,9.5077,1118300.0],["2016-11-28",9.4949,9.5397,9.4373,9.4821,1629400.0],["2016-11-29",9.4693,9.5141,9.2261,9.2773,2224600.0],["2016-11-30",9.3221,9.3413,9.175,9.1814,3626400.0],["2016-12-01",9.1558,9.3413,9.1302,9.2965,2988600.0],["2016-12-02",9.3029,9.4629,9.2901,9.3605,2351500.0],["2016-12-05",9.4437,9.6484,9.4117,9.6356,3072200.0],["2016-12-06",9.6548,9.8276,9.4693,9.802,3038000.0],["2016-12-07",9.7636,10.0451,9.7636,9.9555,3696300.0],["2016-12-08",9.9555,10.3074,9.9299,10.2179,3020300.0],["2016-12-09",10.2371,10.3266,10.1155,10.1347,2672000.0],["2016-12-12",10.1219,10.1859,10.0195,10.0323,2652000.0],["2016-12-13",10.0579,10.1347,10.0451,10.0515,1694500.0],["2016-12-14",10.0579,10.1283,9.9171,9.9171,2520100.0],["2016-12-15",9.8852,9.9747,9.8724,9.9363,2611500.0],["2016-12-16",9.9875,10.1155,9.9683,10.1091,6738700.0],["2016-12-19",10.1155,10.1603,10.0515,10.1539,1647500.0],["2016-12-20",10.1731,10.2818,10.1667,10.2307,1388500.0],["2016-12-21",10.1987,10.2307,10.1283,10.1795,903400.0],["2016-12-22",10.1667,10.1667,9.9363,10.0067,1103800.0],["2016-12-23",10.0067,10.0451,9.9555,9.9811,638100.0],["2016-12-27",10.0003,10.0899,9.9555,9.9811,1137800.0],["2016-12-28",9.9875,10.0195,9.7508,9.7956,1162900.0],["2016-12-29",9.8084,9.8852,9.7444,9.8148,1357000.0],["2016-12-30",9.8212,9.8532,9.6804,9.7188,1521000.0],["2017-01-03",9.8212,10.2051,9.802,10.1475,2918400.0],["2017-01-04",10.1987,10.2243,9.9875,10.1923,2213900.0],["2017-01-05",10.1859,10.2818,10.0899,10.2179,2427400.0],["2017-01-06",10.2499,10.397,10.0451,10.3522,3374300.0],["2017-01-09",10.3714,10.4674,10.2498,10.301,3731800.0],["2017-01-10",10.2818,10.3906,10.237,10.365,4033500.0],["2017-01-11",10.365,10.4418,10.2626,10.2882,4813600.0],["2017-01-12",10.301,10.4418,10.1603,10.429,2539300.0],["2017-01-13",10.4802,10.6209,10.3714,10.6145,3076500.0],["2017-01-17",10.6145,10.6209,10.3202,10.3778,2114300.0],["2017-01-18",10.4162,10.4674,10.2754,10.3714,2144100.0],["2017-01-19",10.365,10.4482,10.0195,10.0259,3028700.0],["2017-01-20",10.0579,10.1027,9.9747,10.0579,1904400.0],["2017-01-23",10.0771,10.1347,9.9491,10.0451,2071900.0],["2017-01-24",10.0771,10.3074,10.0387,10.269,1932200.0],["2017-01-25",10.333,10.3842,10.2051,10.3522,2103200.0],["2017-01-26",10.3522,10.365,10.0643,10.1411,2233800.0],["2017-01-27",10.2179,10.2498,10.0899,10.1539,2194400.0],["2017-01-30",10.0899,10.1091,9.9235,10.0451,2971900.0],["2017-01-31",9.9811,10.3138,9.9043,10.1859,11374400.0],["2017-02-01",9.6484,9.6484,7.9401,8.4072,30449800.0],["2017-02-02",8.4264,8.6375,8.2472,8.2792,10707300.0],["2017-02-03",8.3432,8.5607,8.3176,8.4328,5639000.0],["2017-02-06",8.4328,8.4904,8.3816,8.42,3625500.0],["2017-02-07",8.4456,8.5223,8.3304,8.3624,4575600.0],["2017-02-08",8.356,8.4456,8.3176,8.3688,4633500.0],["2017-02-09",8.3688,8.5223,8.3688,8.4328,2669300.0],["2017-02-10",8.452,8.4904,8.3624,8.4392,2733400.0],["2017-02-13",8.5095,8.5287,8.4008,8.452,2353200.0],["2017-02-14",8.452,8.6375,8.42,8.6311,3028700.0],["2017-02-15",8.6298,8.7466,8.5779,8.6623,2420200.0],["2017-02-16",8.6623,8.7336,8.5974,8.6168,1881700.0],["2017-02-17",8.6168,8.6947,8.5909,8.6882,2842600.0],["2017-02-21",8.6623,8.9802,8.6428,8.9283,5389300.0],["2017-02-22",8.9802,9.1424,8.8958,8.9737,2730600.0],["2017-02-23",9.0256,9.071,8.9023,8.9607,2416200.0],["2017-02-24",8.9413,9.1684,8.6882,9.1294,6613600.0],["2017-02-27",9.0905,9.2268,9.071,9.0775,4229300.0],["2017-02-28",9.084,9.1035,8.8504,8.8504,55136600.0],["2017-03-01",8.9478,9.1359,8.9088,8.9542,7377900.0],["2017-03-02",8.8958,8.9348,8.6558,8.6752,6193500.0],["2017-03-03",8.7012,8.818,8.6752,8.805,4299000.0],["2017-03-06",8.7596,8.805,8.7012,8.7531,3044000.0],["2017-03-07",8.7207,8.7661,8.5779,8.5974,2755400.0],["2017-03-08",8.6623,8.6947,8.4936,8.6104,2529100.0],["2017-03-09",8.5974,8.6882,8.5649,8.6233,2638500.0],["2017-03-10",8.6558,8.7207,8.6168,8.6233,1662000.0],["2017-03-13",8.6168,8.7596,8.6168,8.7336,2046100.0],["2017-03-14",8.6882,8.7012,8.5325,8.5909,2532400.0],["2017-03-15",8.5974,8.6817,8.5325,8.6752,2840000.0],["2017-03-16",8.6947,8.7466,8.5844,8.7207,2420300.0],["2017-03-17",8.7012,8.7271,8.3313,8.3313,14272400.0],["2017-03-20",8.3573,8.4481,8.2405,8.2924,3335900.0],["2017-03-21",8.3378,8.3508,8.1172,8.1821,2388700.0],["2017-03-22",8.1821,8.1821,8.0134,8.1042,2032400.0],["2017-03-23",8.1172,8.3054,8.1042,8.1562,2245800.0],["2017-03-24",8.1886,8.221,8.0783,8.1367,1117000.0],["2017-03-27",8.0394,8.1756,7.9875,8.1172,1756900.0],["2017-03-28",8.1432,8.2924,8.0718,8.1951,1832300.0],["2017-03-29",8.1951,8.3508,8.1497,8.3378,2028700.0],["2017-03-30",8.3249,8.4546,8.2794,8.4352,1594600.0],["2017-03-31",8.4352,8.5649,8.4222,8.5065,2515500.0],["2017-04-03",8.513,8.5325,8.2405,8.3313,3104500.0],["2017-04-04",8.3184,8.3962,8.2859,8.3897,2560600.0],["2017-04-05",8.4092,8.5779,8.3897,8.4287,3441800.0],["2017-04-06",8.4092,8.552,8.3443,8.4936,2044900.0],["2017-04-07",8.4416,8.4481,8.3378,8.4287,1479600.0],["2017-04-10",8.4287,8.6104,8.4092,8.526,1852100.0],["2017-04-11",8.4936,8.552,8.4287,8.526,1389700.0],["2017-04-12",8.5065,8.539,8.3703,8.3768,1784700.0],["2017-04-13",8.3638,8.4027,8.2794,8.3768,2023000.0],["2017-04-17",8.3897,8.5,8.3768,8.5,1057700.0],["2017-04-18",8.4741,8.552,8.4352,8.5065,1469800.0],["2017-04-19",8.5584,8.5974,8.4741,8.4806,2140200.0],["2017-04-20",8.539,8.5974,8.4416,8.5455,967300.0],["2017-04-21",8.5584,8.5584,8.4352,8.5065,1109200.0],["2017-04-24",8.6298,8.7012,8.6039,8.6428,2050300.0],["2017-04-25",8.6817,8.7661,8.6687,8.7012,1798700.0],["2017-04-26",8.6817,8.8375,8.6363,8.7596,1348900.0],["2017-04-27",8.7985,8.8245,8.6493,8.6947,1228700.0],["2017-04-28",8.6947,8.7012,8.5974,8.6233,2071600.0],["2017-05-01",8.6428,8.7726,8.5909,8.7077,2048500.0],["2017-05-02",8.9607,10.1741,8.9607,9.9081,8438900.0],["2017-05-03",9.9016,10.0638,9.7588,10.0443,3471100.0],["2017-05-04",10.0962,10.1027,9.8043,9.8432,2964900.0],["2017-05-05",9.8626,10.0573,9.8562,10.0508,1618800.0],["2017-05-08",10.0249,10.2844,9.9924,10.2844,2157400.0],["2017-05-09",10.2649,10.4142,10.2325,10.3623,1853400.0],["2017-05-10",10.3688,10.5504,10.3104,10.4726,2104200.0],["2017-05-11",10.4531,10.5245,10.2585,10.2714,2041800.0],["2017-05-12",10.252,10.2714,10.1546,10.1741,990100.0],["2017-05-15",10.239,10.3233,10.0638,10.1027,2421300.0],["2017-05-16",10.0703,10.1481,9.9081,9.9989,1996800.0],["2017-05-17",9.9989,9.9989,9.7264,9.7523,2320300.0],["2017-05-18",9.7783,9.7783,9.5966,9.6485,1145600.0],["2017-05-19",9.681,9.8172,9.6161,9.7264,1135500.0],["2017-05-22",9.7913,9.8626,9.7264,9.8562,999300.0],["2017-05-23",9.8562,9.9275,9.7978,9.8886,1863100.0],["2017-05-24",9.9267,9.953,9.815,9.8544,1401600.0],["2017-05-25",9.8741,9.9464,9.7756,9.8479,937000.0],["2017-05-26",9.8282,9.8676,9.7362,9.8085,1232900.0],["2017-05-30",9.7887,9.9924,9.7756,9.9004,1460300.0],["2017-05-31",9.8939,9.9004,9.6836,9.769,2571800.0],["2017-06-01",9.7756,10.1107,9.723,10.0909,2111900.0],["2017-06-02",10.0909,10.1304,9.9661,9.9727,1389000.0],["2017-06-05",9.953,9.9858,9.8479,9.907,1083100.0],["2017-06-06",9.8741,10.0581,9.8019,10.0187,1929400.0],["2017-06-07",9.999,10.045,9.8282,9.8939,927200.0],["2017-06-08",9.907,10.0384,9.8741,9.9924,685600.0],["2017-06-09",10.0055,10.045,9.9004,9.9924,978800.0],["2017-06-12",9.999,10.1107,9.9727,10.1107,1505100.0],["2017-06-13",10.1238,10.1501,9.9924,10.1107,1233900.0],["2017-06-14",10.1107,10.1632,10.0187,10.1566,1643800.0],["2017-06-15",10.1041,10.1435,9.9727,10.0581,975400.0],["2017-06-16",10.0318,10.0384,9.907,10.0187,1580000.0],["2017-06-19",10.0909,10.2355,10.0121,10.2355,1109500.0],["2017-06-20",10.1895,10.2092,10.0515,10.0909,998400.0],["2017-06-21",10.1172,10.1172,9.8019,9.8282,1294800.0],["2017-06-22",9.8216,9.9136,9.7362,9.7953,1325700.0],["2017-06-23",9.8085,9.9793,9.7822,9.907,4947900.0],["2017-06-26",9.9398,10.1369,9.907,10.0909,1255900.0],["2017-06-27",10.045,10.1632,9.9924,10.0318,1298100.0],["2017-06-28",10.0909,10.2355,10.0712,10.1304,1072500.0],["2017-06-29",10.1566,10.1764,9.9267,10.0384,913400.0],["2017-06-30",10.0581,10.1304,9.9136,9.9201,1802100.0],["2017-07-03",9.953,10.1107,9.9267,9.9924,561300.0],["2017-07-05",9.9858,10.0515,9.8019,9.8544,893300.0],["2017-07-06",9.815,9.8544,9.6705,9.6902,1086000.0],["2017-07-07",9.7099,9.8479,9.6508,9.8216,1097100.0],["2017-07-10",9.8216,10.0187,9.8216,9.9267,1127700.0],["2017-07-11",9.9136,10.0121,9.8807,9.9596,987600.0],["2017-07-12",10.0253,10.1304,9.9596,9.9596,932300.0],["2017-07-13",9.9727,10.1107,9.9398,10.1041,1279100.0],["2017-07-14",10.0975,10.2289,10.0975,10.1698,963300.0],["2017-07-17",10.1369,10.2289,10.0975,10.1829,834900.0],["2017-07-18",10.1238,10.2486,10.1041,10.2092,1316000.0],["2017-07-19",10.2223,10.2618,10.1763,10.2092,602500.0],["2017-07-20",10.2158,10.2486,10.1566,10.2092,709500.0],["2017-07-21",10.2158,10.2289,10.1566,10.2026,793100.0],["2017-07-24",10.1829,10.3406,10.0975,10.3275,1379000.0],["2017-07-25",10.3275,10.5968,10.3012,10.4851,2420300.0],["2017-07-26",10.4917,10.4983,10.2946,10.4063,1077600.0],["2017-07-27",10.4129,10.4326,10.2355,10.3406,983400.0],["2017-07-28",10.2749,10.2815,10.1041,10.1698,1586400.0],["2017-07-31",10.1829,10.4063,10.0384,10.3406,2399400.0],["2017-08-01",9.9004,10.0581,8.5799,8.7442,9692800.0],["2017-08-02",8.8033,8.8164,8.3763,8.7113,5953900.0],["2017-08-03",8.7113,8.7113,8.3763,8.4091,3190900.0],["2017-08-04",8.4157,8.4682,8.3303,8.4354,2699500.0],["2017-08-07",8.4288,8.6456,8.3894,8.6456,2572300.0],["2017-08-08",8.6325,8.7967,8.5274,8.7836,3403400.0],["2017-08-09",8.731,8.7573,8.5011,8.5996,2120100.0],["2017-08-10",8.5405,8.5734,8.2974,8.3106,1922300.0],["2017-08-11",8.2843,8.3894,8.2515,8.3303,1119800.0],["2017-08-14",8.3697,8.4617,8.3434,8.396,1157200.0],["2017-08-15",8.3434,8.4157,8.2777,8.3303,1418900.0],["2017-08-16",8.35,8.4026,8.3106,8.35,1161200.0],["2017-08-17",8.3369,8.4617,8.2974,8.3303,1475800.0],["2017-08-18",8.3171,8.4288,8.2712,8.3697,1393000.0],["2017-08-21",8.3697,8.3697,8.2317,8.258,1378600.0],["2017-08-22",8.2843,8.3894,8.2712,8.3434,1328800.0],["2017-08-23",8.3488,8.3821,8.2687,8.3688,1662300.0],["2017-08-24",8.3888,8.5488,8.3821,8.4288,1495200.0],["2017-08-25",8.4888,8.5221,8.4288,8.4288,991700.0],["2017-08-28",8.4488,8.4888,8.2754,8.3621,1343400.0],["2017-08-29",8.3154,8.3821,8.2887,8.3688,833500.0],["2017-08-30",8.3421,8.4288,8.3154,8.4021,851200.0],["2017-08-31",8.4488,8.5688,8.4088,8.5688,1933800.0],["2017-09-01",8.6022,8.6888,8.5421,8.6022,1046700.0],["2017-09-05",8.5755,8.5755,8.3488,8.4355,1286400.0],["2017-09-06",8.4555,8.5755,8.4021,8.5088,2577300.0],["2017-09-07",8.5088,8.5288,8.3821,8.4221,1693800.0],["2017-09-08",8.4021,8.4888,8.3488,8.4154,1294100.0],["2017-09-11",8.4688,8.5955,8.4621,8.4821,1509300.0],["2017-09-12",8.5555,8.5555,8.4355,8.4888,3523000.0],["2017-09-13",8.4621,8.5822,8.4555,8.5021,1938800.0],["2017-09-14",8.5088,8.5822,8.4888,8.5488,1146000.0],["2017-09-15",8.5688,8.7155,8.5488,8.6555,1950500.0],["2017-09-18",8.6822,8.7089,8.5755,8.6155,881200.0],["2017-09-19",8.6155,8.6688,8.5755,8.6222,1028500.0],["2017-09-20",8.6288,8.7422,8.6155,8.7089,1184900.0],["2017-09-21",8.7089,8.8956,8.7089,8.8622,2093300.0],["2017-09-22",8.8289,9.1023,8.8289,9.0556,1696800.0],["2017-09-25",9.0489,9.0689,8.9156,9.0089,1238900.0],["2017-09-26",9.0289,9.0556,8.9356,9.0156,1267100.0],["2017-09-27",9.0823,9.1623,8.9689,9.1623,1084200.0],["2017-09-28",9.129,9.3623,9.129,9.3023,1603200.0],["2017-09-29",9.3023,9.369,9.2823,9.3423,2077500.0],["2017-10-02",9.309,9.389,9.2623,9.3757,1625800.0],["2017-10-03",9.3757,9.3957,9.2823,9.349,1531300.0],["2017-10-04",9.349,9.3623,9.2557,9.3223,1595300.0],["2017-10-05",9.3157,9.3757,9.2823,9.3357,1502000.0],["2017-10-06",9.3357,9.3623,9.2757,9.309,1257500.0],["2017-10-09",9.3223,9.3623,9.2823,9.289,942100.0],["2017-10-10",9.289,9.4957,9.269,9.4157,1914900.0],["2017-10-11",9.369,9.3957,9.289,9.2957,1577200.0],["2017-10-12",9.269,9.269,9.149,9.2357,2117800.0],["2017-10-13",9.2957,9.3223,9.229,9.2557,1372700.0],["2017-10-16",9.2757,9.309,9.129,9.1556,1158900.0],["2017-10-17",9.1956,9.2023,8.9823,9.0756,1925300.0],["2017-10-18",9.1423,9.169,9.0556,9.149,1828700.0],["2017-10-19",9.1556,9.2156,9.0956,9.209,1191100.0],["2017-10-20",9.3157,9.5624,9.2356,9.489,1620300.0],["2017-10-23",9.4957,9.5291,9.389,9.4224,1496700.0],["2017-10-24",9.4624,9.5357,9.3824,9.4957,1296900.0],["2017-10-25",9.4957,9.5357,9.249,9.3023,1343800.0],["2017-10-26",9.3357,9.349,9.2357,9.2957,1191700.0],["2017-10-27",9.2623,9.309,9.189,9.2423,1258200.0],["2017-10-30",9.2356,9.289,9.0889,9.0956,1486200.0],["2017-10-31",9.169,9.229,9.1223,9.1623,2628100.0],["2017-11-01",8.3821,8.8222,7.4685,7.6019,11611900.0],["2017-11-02",7.5419,7.8086,7.3952,7.4619,5016900.0],["2017-11-03",7.4019,7.7419,7.4019,7.5019,5778900.0],["2017-11-06",7.4552,7.5019,7.3085,7.3218,3086100.0],["2017-11-07",7.3218,7.4819,7.0684,7.1084,3392500.0],["2017-11-08",7.0884,7.2151,7.0484,7.2018,2829200.0],["2017-11-09",7.1751,7.2752,6.9617,7.0351,3669600.0],["2017-11-10",7.0351,7.0951,6.815,6.9151,4293000.0],["2017-11-13",6.8684,6.9617,6.575,6.6817,3642900.0],["2017-11-14",6.6683,6.675,6.4216,6.4483,3082300.0],["2017-11-15",6.4016,6.495,6.3349,6.4283,3887800.0],["2017-11-16",6.4416,6.6817,6.4416,6.6483,2164800.0],["2017-11-17",6.6283,6.675,6.5616,6.6217,2445900.0],["2017-11-20",6.6067,6.7698,6.5931,6.6611,3439600.0],["2017-11-21",6.6543,6.7155,6.5931,6.6407,3242600.0],["2017-11-22",6.6407,6.7834,6.6271,6.6815,2737100.0],["2017-11-24",6.6883,6.7698,6.6543,6.7291,812300.0],["2017-11-27",6.7291,6.865,6.6815,6.831,3285800.0],["2017-11-28",6.8514,6.9941,6.8378,6.9058,2253200.0],["2017-11-29",6.9262,7.1912,6.9126,7.1437,2764700.0],["2017-11-30",7.1709,7.2728,7.0621,7.2524,3808800.0],["2017-12-01",7.2524,7.2524,6.9262,6.9873,3689100.0],["2017-12-04",7.0621,7.1233,6.9737,7.0621,3774500.0],["2017-12-05",7.0893,7.1573,7.0281,7.0825,2941100.0],["2017-12-06",7.0893,7.232,7.0417,7.1505,2212600.0],["2017-12-07",7.1573,7.3,7.1097,7.2592,2240700.0],["2017-12-08",7.2592,7.3,7.1437,7.2864,1601400.0],["2017-12-11",7.4156,7.5515,7.2456,7.4156,2153200.0],["2017-12-12",7.4223,7.5311,7.3952,7.4223,1640200.0],["2017-12-13",7.4224,7.4971,7.4088,7.4495,1467900.0],["2017-12-14",7.4835,7.4835,7.3408,7.3544,1934000.0],["2017-12-15",7.3544,7.4699,7.3204,7.4156,5075900.0],["2017-12-18",7.4767,7.7146,7.4767,7.6942,2744700.0],["2017-12-19",7.667,7.7418,7.5923,7.6263,1500400.0],["2017-12-20",7.667,7.7554,7.5855,7.735,1852600.0],["2017-12-21",7.7622,7.7894,7.701,7.7282,1545800.0],["2017-12-22",7.7554,7.7894,7.701,7.7078,902600.0],["2017-12-26",7.6874,7.7962,7.6195,7.6602,1353800.0],["2017-12-27",7.6535,7.6874,7.4971,7.5583,1551700.0],["2017-12-28",7.5583,7.6127,7.5039,7.5991,1118800.0],["2017-12-29",7.6127,7.7282,7.5787,7.5991,1612400.0],["2018-01-02",7.6467,7.7758,7.6263,7.7486,2278600.0],["2018-01-03",7.7486,7.803,7.6399,7.6806,1125800.0],["2018-01-04",7.7214,7.7962,7.6263,7.7418,1241400.0],["2018-01-05",7.7758,7.837,7.7146,7.8234,1105800.0],["2018-01-08",7.8506,7.9253,7.7282,7.9049,1677700.0],["2018-01-09",7.8574,7.9049,7.769,7.8098,1310400.0],["2018-01-10",7.7758,7.9593,7.7486,7.9049,1488600.0],["2018-01-11",7.9389,9.2983,7.9389,9.0808,9752400.0],["2018-01-12",8.9041,9.0061,8.5099,8.9585,4302100.0],["2018-01-16",8.9789,8.9857,8.6798,8.7206,2180300.0],["2018-01-17",8.8225,8.8905,8.7206,8.8021,1898300.0],["2018-01-18",8.8021,8.8021,8.5099,8.5167,1982800.0],["2018-01-19",8.5303,8.6322,8.4759,8.605,1501900.0],["2018-01-22",8.5846,8.6866,8.5575,8.6866,1256400.0],["2018-01-23",8.639,8.7682,8.5982,8.741,1052000.0],["2018-01-24",8.7682,8.8293,8.6798,8.7274,1345200.0],["2018-01-25",8.7274,8.7478,8.571,8.707,1264400.0],["2018-01-26",8.7342,8.7478,8.6662,8.7342,1505800.0],["2018-01-29",8.673,8.7682,8.6322,8.6934,1339000.0],["2018-01-30",8.6118,8.7682,8.5371,8.5778,3017000.0],["2018-01-31",8.8361,10.0596,8.8361,9.5906,9565100.0],["2018-02-01",9.6586,9.9169,9.2915,9.2983,3629200.0],["2018-02-02",9.1896,9.2032,8.8225,8.8293,3154300.0],["2018-02-05",8.7953,9.0604,8.5846,8.5914,3231000.0],["2018-02-06",8.4215,8.8089,8.3264,8.6662,3069500.0],["2018-02-07",8.673,8.8021,8.571,8.5778,2140400.0],["2018-02-08",8.5982,8.6458,8.2924,8.2924,2433100.0],["2018-02-09",8.3875,8.4963,8.0885,8.2788,2521200.0],["2018-02-12",8.3332,8.4011,8.2448,8.3603,1803800.0],["2018-02-13",8.306,8.3875,8.2108,8.3332,1871100.0],["2018-02-14",8.272,8.4623,8.2516,8.3739,2631600.0],["2018-02-15",8.414,8.5382,8.3242,8.4761,2009100.0],["2018-02-16",8.4416,8.6072,8.4416,8.5175,1273400.0],["2018-02-20",8.4692,8.6625,8.4692,8.5313,1366700.0],["2018-02-21",8.5727,8.6694,8.4761,8.4761,1399700.0],["2018-02-22",8.5382,8.6348,8.4554,8.4761,3872000.0],["2018-02-23",8.552,8.7315,8.4899,8.7246,1314400.0],["2018-02-26",8.7246,8.8074,8.6003,8.7729,1116900.0],["2018-02-27",8.7729,8.9247,8.6417,8.6763,1165900.0],["2018-02-28",8.7315,8.7315,8.5589,8.5589,1604900.0],["2018-03-01",8.5796,8.6901,8.4554,8.6141,1334200.0],["2018-03-02",8.552,8.8764,8.4761,8.8488,1558100.0],["2018-03-05",8.7936,8.8764,8.6625,8.8557,2576300.0],["2018-03-06",8.8557,9.0352,8.552,9.0007,3503500.0],["2018-03-07",8.9109,9.0352,8.8557,8.9454,1860900.0],["2018-03-08",8.98,9.0283,8.766,8.8281,1623600.0],["2018-03-09",8.9178,8.9316,8.8419,8.8833,1502200.0],["2018-03-12",8.8557,8.9109,8.7177,8.7729,1287600.0],["2018-03-13",8.8005,8.835,8.697,8.7453,4099700.0],["2018-03-14",8.8005,8.8212,8.6279,8.6556,2120500.0],["2018-03-15",8.6556,8.7177,8.621,8.621,941400.0],["2018-03-16",8.6141,8.6625,8.552,8.5796,4154200.0],["2018-03-19",8.552,8.5658,8.4485,8.483,1396700.0],["2018-03-20",8.5313,8.5658,8.3035,8.3587,1360800.0],["2018-03-21",8.338,8.5037,8.3242,8.4485,1223600.0],["2018-03-22",8.3657,8.3864,8.1448,8.1724,2705700.0],["2018-03-23",8.2,8.2276,7.8135,7.8135,1269200.0],["2018-03-26",7.9308,7.9653,7.5098,7.5788,1780500.0],["2018-03-27",7.5926,7.6685,7.5029,7.5374,1582600.0],["2018-03-28",7.5374,7.5995,7.4821,7.5719,1105100.0],["2018-03-29",7.5995,7.6409,7.5098,7.5167,1446900.0],["2018-04-02",7.496,7.5581,7.3372,7.42,1930800.0],["2018-04-03",7.4338,7.5581,7.4338,7.4752,1715000.0],["2018-04-04",7.3993,7.6823,7.3993,7.6547,3317800.0],["2018-04-05",7.6823,7.7099,7.5236,7.5581,1889600.0],["2018-04-06",7.5029,7.565,7.3579,7.4062,1152600.0],["2018-04-09",7.4683,7.5029,7.2889,7.2958,1306000.0],["2018-04-10",7.3924,7.5374,7.3786,7.4821,1199000.0],["2018-04-11",7.4407,7.6271,7.4338,7.4545,1713800.0],["2018-04-12",7.4822,7.565,7.4822,7.5305,687600.0],["2018-04-13",7.5926,7.5926,7.3924,7.4131,929300.0],["2018-04-16",7.4338,7.5098,7.3993,7.4476,960600.0],["2018-04-17",7.5029,7.6133,7.4614,7.5374,3058700.0],["2018-04-18",7.5443,7.5995,7.4822,7.565,1199300.0],["2018-04-19",7.565,7.6547,7.5374,7.5581,1587500.0],["2018-04-20",7.5719,7.6616,7.3579,7.4062,1572300.0],["2018-04-23",7.3993,7.5167,7.3855,7.4062,866500.0],["2018-04-24",7.4752,7.6133,7.3096,7.3579,1719200.0],["2018-04-25",7.3303,7.3855,7.282,7.3096,1421300.0],["2018-04-26",7.351,7.4062,7.2751,7.3717,1534700.0],["2018-04-27",7.3993,7.5167,7.351,7.4821,1574300.0],["2018-04-30",7.5926,7.5926,7.0473,7.0542,2520900.0],["2018-05-01",7.0404,7.0611,6.7919,6.9231,2444500.0],["2018-05-02",7.0749,7.0749,6.2121,6.219,4592500.0],["2018-05-03",6.2052,6.2121,5.8946,5.9015,4743100.0],["2018-05-04",5.8532,6.0534,5.729,5.9636,3754500.0],["2018-05-07",5.9705,6.2121,5.936,6.081,3333700.0],["2018-05-08",6.0879,6.2397,6.0327,6.1155,2952600.0],["2018-05-09",6.1017,6.1845,5.9567,6.1293,5864600.0],["2018-05-10",6.1914,6.3364,6.1776,6.2949,2505100.0],["2018-05-11",6.288,6.3571,6.2604,6.3226,1254100.0],["2018-05-14",6.3295,6.3985,6.1707,6.1845,3981500.0],["2018-05-15",6.1983,6.3571,6.1845,6.219,1774900.0],["2018-05-16",6.2328,6.3916,6.2328,6.3571,1763700.0],["2018-05-17",6.3778,6.433,6.3364,6.3433,1748900.0],["2018-05-18",6.3364,6.3433,6.2328,6.3087,1980200.0],["2018-05-21",6.3433,6.4123,6.3018,6.3433,1477100.0],["2018-05-22",6.3847,6.4399,6.3502,6.3778,1503300.0],["2018-05-23",6.3502,6.3847,6.1707,6.1776,3320200.0],["2018-05-24",6.1973,6.2326,6.1057,6.1339,2048200.0],["2018-05-25",6.1339,6.3031,6.1198,6.1762,1185000.0],["2018-05-29",6.1409,6.2537,6.1127,6.1973,1814200.0],["2018-05-30",6.2397,6.3172,6.1973,6.2185,1273900.0],["2018-05-31",6.289,6.3031,6.2114,6.2749,4372800.0],["2018-06-01",6.4159,6.4582,6.3031,6.3595,1941500.0],["2018-06-04",6.3948,6.5217,6.3807,6.5005,2019300.0],["2018-06-05",6.4864,6.5569,6.4582,6.5569,1390800.0],["2018-06-06",6.571,6.5922,6.43,6.564,1463500.0],["2018-06-07",6.5781,6.6627,6.4794,6.5992,1378200.0],["2018-06-08",6.5851,6.6768,6.5851,6.6556,1386100.0],["2018-06-11",6.6697,6.7966,6.6697,6.7896,1381100.0],["2018-06-12",6.8107,6.8389,6.7332,6.7684,1336500.0],["2018-06-13",6.7684,6.8248,6.6486,6.6838,1375000.0],["2018-06-14",6.6838,6.7191,6.43,6.4935,2131200.0],["2018-06-15",6.4864,6.4935,6.2679,6.4018,3643900.0],["2018-06-18",6.4089,6.8319,6.4089,6.7755,2914200.0],["2018-06-19",6.7332,6.846,6.5922,6.7755,2351700.0],["2018-06-20",6.7614,6.8178,6.6909,6.7473,1587600.0],["2018-06-21",6.7332,6.7614,6.4864,6.5287,1978600.0],["2018-06-22",6.571,6.5851,6.3666,6.5146,14493500.0],["2018-06-25",6.4653,6.4653,6.2749,6.3736,2596700.0],["2018-06-26",6.3807,6.4159,6.2326,6.2396,1944500.0],["2018-06-27",6.2467,6.2679,6.0704,6.0775,1956000.0],["2018-06-28",6.0563,6.0775,5.7179,5.9576,3486700.0],["2018-06-29",5.9858,6.1127,5.9858,6.0422,3198600.0],["2018-07-02",5.9999,6.1127,5.9294,6.0986,2003900.0],["2018-07-03",6.148,6.3313,6.1409,6.2467,1056800.0],["2018-07-05",6.2749,6.4441,6.2114,6.4089,2697500.0],["2018-07-06",6.4371,6.5428,6.3525,6.423,1441200.0],["2018-07-09",6.43,6.5499,6.423,6.5358,3764400.0],["2018-07-10",6.5428,6.5569,6.4159,6.4653,1188100.0],["2018-07-11",6.43,6.4653,6.3243,6.3454,2207700.0],["2018-07-12",6.3666,6.3877,6.2749,6.3454,1596700.0],["2018-07-13",6.3031,6.3948,6.282,6.3172,2062200.0],["2018-07-16",6.3172,6.3384,6.1268,6.1691,1921200.0],["2018-07-17",6.155,6.1903,6.0986,6.1198,3471700.0],["2018-07-18",6.1198,6.155,6.007,6.0704,1937800.0],["2018-07-19",6.0634,6.1409,5.9647,6.1127,2536500.0],["2018-07-20",6.1198,6.1621,6.0775,6.0916,1565900.0],["2018-07-23",6.0634,6.148,6.014,6.0775,1854700.0],["2018-07-24",6.148,6.2749,6.1198,6.1621,1871100.0],["2018-07-25",6.155,6.1903,6.0634,6.1198,2390600.0],["2018-07-26",6.0986,6.4089,6.0986,6.2326,2010800.0],["2018-07-27",6.2467,6.2749,6.0775,6.1198,1478500.0],["2018-07-30",6.1339,6.2255,6.1198,6.1409,1355800.0],["2018-07-31",6.1691,6.2114,6.1127,6.155,3424100.0],["2018-08-01",6.3031,6.4089,5.5346,5.6897,5498500.0],["2018-08-02",5.6474,5.8025,5.6404,5.7955,1943700.0],["2018-08-03",5.8307,5.9576,5.7743,5.8166,2710500.0],["2018-08-06",5.8166,5.873,5.6615,5.7109,2467800.0],["2018-08-07",5.725,5.866,5.6897,5.8378,2179600.0],["2018-08-08",5.8519,5.9788,5.7955,5.8378,2878800.0],["2018-08-09",5.8519,5.8519,5.7391,5.7884,1440900.0],["2018-08-10",5.7602,5.7955,5.6897,5.7461,1572900.0],["2018-08-13",5.7461,5.7673,5.6404,5.6756,1588200.0],["2018-08-14",5.7038,5.7532,5.6615,5.7391,1622100.0],["2018-08-15",5.725,5.7532,5.6333,5.6897,1332300.0],["2018-08-16",5.7109,5.8025,5.7109,5.7179,1553900.0],["2018-08-17",5.7109,5.7461,5.6756,5.6968,2513600.0],["2018-08-20",5.7673,5.9717,5.7461,5.8307,2214200.0],["2018-08-21",5.866,5.9435,5.8448,5.9012,1850600.0],["2018-08-22",5.8871,5.9012,5.6827,5.7038,3655600.0],["2018-08-23",5.7312,5.7746,5.6374,5.7746,2075300.0],["2018-08-24",5.8034,5.854,5.7818,5.8395,2102100.0],["2018-08-27",5.8467,5.9189,5.7385,5.7385,1931900.0],["2018-08-28",5.7529,5.8251,5.6952,5.7096,1433200.0],["2018-08-29",5.7096,5.724,5.4281,5.6302,3632100.0],["2018-08-30",5.5869,5.6158,5.1971,5.3198,5425300.0],["2018-08-31",5.3054,5.327,5.0888,5.2404,6320200.0],["2018-09-04",5.2404,5.4281,5.2332,5.327,3320000.0],["2018-09-05",5.327,5.5508,5.226,5.5219,4764200.0],["2018-09-06",5.5436,5.5652,5.2837,5.3126,2364800.0],["2018-09-07",5.2982,5.3126,5.1899,5.2621,1415100.0],["2018-09-10",5.2909,5.3198,5.1033,5.1249,2638200.0],["2018-09-11",5.1249,5.1682,4.9661,5.1249,3087100.0],["2018-09-12",5.1321,5.2332,5.1177,5.161,1650900.0],["2018-09-13",5.161,5.2404,5.1249,5.1682,1325400.0],["2018-09-14",5.1899,5.226,5.0816,5.2043,1728400.0],["2018-09-17",5.2115,5.3342,5.2115,5.3126,2613400.0],["2018-09-18",5.3342,5.4353,5.2476,5.3776,2096200.0],["2018-09-19",5.3776,5.5219,5.3198,5.327,2291500.0],["2018-09-20",5.3848,5.4281,5.3198,5.4209,1909800.0],["2018-09-21",5.4425,5.5003,5.3631,5.3992,2734700.0],["2018-09-24",5.3848,5.4136,5.2548,5.2909,1779300.0],["2018-09-25",5.3126,5.3415,5.1105,5.1249,1975300.0],["2018-09-26",5.1394,5.2332,5.0888,5.1249,1978000.0],["2018-09-27",5.1394,5.1971,5.096,5.096,1577500.0],["2018-09-28",5.0888,5.1466,5.0455,5.1105,1756100.0],["2018-10-01",5.1394,5.1971,5.0383,5.0527,1547600.0],["2018-10-02",5.0527,5.1538,5.0239,5.0239,1422300.0],["2018-10-03",5.06,5.2404,5.0239,5.2043,2132900.0],["2018-10-04",5.1971,5.2765,5.1177,5.1394,2035800.0],["2018-10-05",5.1466,5.226,5.0383,5.096,1673000.0],["2018-10-08",5.1105,5.1394,5.06,5.096,1262100.0],["2018-10-09",5.0816,5.1177,4.9084,4.9156,2402200.0],["2018-10-10",4.93,4.9806,4.8073,4.8362,3182700.0],["2018-10-11",4.8218,4.9012,4.7568,4.829,2906400.0],["2018-10-12",4.9156,4.9445,4.7568,4.829,2491500.0],["2018-10-15",4.8578,5.1033,4.8506,5.0816,2355300.0],["2018-10-16",5.1033,5.1538,5.06,5.1538,2422700.0],["2018-10-17",5.1177,5.1971,5.0455,5.1466,1592400.0],["2018-10-18",5.1466,5.1827,4.9806,4.9878,2101200.0],["2018-10-19",4.9878,5.0816,4.9661,5.0311,1899300.0],["2018-10-22",5.06,5.0744,4.9517,4.9878,2102000.0],["2018-10-23",4.9517,5.1177,4.829,5.06,1967000.0],["2018-10-24",5.0672,5.096,4.7929,4.8434,3204800.0],["2018-10-25",4.9084,5.1033,4.8939,4.93,3729100.0],["2018-10-26",4.8939,4.9445,4.7351,4.8434,1978600.0],["2018-10-29",4.8723,4.9589,4.6413,4.7063,2967000.0],["2018-10-30",4.6918,4.8362,4.6557,4.7568,2654300.0],["2018-10-31",4.8001,4.8434,4.663,4.7784,3205600.0],["2018-11-01",4.995,5.7746,4.9733,5.7024,8016900.0],["2018-11-02",5.7024,6.0416,5.7024,5.8395,4477300.0],["2018-11-05",5.8179,5.9045,5.7024,5.8323,2360600.0],["2018-11-06",5.8179,5.9045,5.7529,5.8323,1623200.0],["2018-11-07",5.854,5.9117,5.7096,5.8034,3838500.0],["2018-11-08",5.7962,5.9406,5.724,5.8756,1841800.0],["2018-11-09",5.8395,5.8395,5.7168,5.789,1493300.0],["2018-11-12",5.789,5.8323,5.6085,5.6302,1966200.0],["2018-11-13",5.6735,5.854,5.6446,5.724,2331700.0],["2018-11-14",5.789,5.9478,5.7529,5.9117,2067900.0],["2018-11-15",5.854,6.0777,5.789,6.0055,2273400.0],["2018-11-16",5.955,5.9694,5.789,5.9189,2552900.0],["2018-11-19",5.9248,6.0061,5.7771,5.7919,2371300.0],["2018-11-20",5.7401,5.8583,5.6441,5.718,1542200.0],["2018-11-21",5.7697,5.9248,5.7475,5.8436,1118100.0],["2018-11-23",5.8214,5.947,5.814,5.8731,659300.0],["2018-11-26",5.9396,6.1686,5.9174,5.9913,2427100.0],["2018-11-27",5.9692,6.0652,5.9101,6.0283,1311600.0],["2018-11-28",6.0504,6.1982,6.043,6.176,3810600.0],["2018-11-29",6.1908,6.2203,6.0874,6.1612,1947400.0],["2018-11-30",6.176,6.272,6.1465,6.2351,2690600.0],["2018-12-03",6.2794,6.3238,6.2277,6.2647,2378500.0],["2018-12-04",6.2647,6.3164,5.6293,5.6441,3334400.0],["2018-12-06",5.5776,5.6072,5.3929,5.452,2892000.0],["2018-12-07",5.4742,5.5407,5.2008,5.2378,3110900.0],["2018-12-10",5.1713,5.2008,5.0162,5.0974,3637800.0],["2018-12-11",5.1713,5.2969,5.0457,5.1861,2771000.0],["2018-12-12",5.2821,5.3708,5.2008,5.2452,1714600.0],["2018-12-13",5.2821,5.3708,5.0531,5.0605,2174500.0],["2018-12-14",4.9866,5.0753,4.7871,4.8315,4130800.0],["2018-12-17",4.8389,4.898,4.6172,4.6542,3649000.0],["2018-12-18",4.6985,4.861,4.6911,4.6985,4306300.0],["2018-12-19",4.6689,4.8462,4.6246,4.7059,4246300.0],["2018-12-20",4.7133,4.8167,4.6246,4.6911,2787400.0],["2018-12-21",4.6911,4.7502,4.3882,4.4178,4576500.0],["2018-12-24",4.4325,4.4325,4.1814,4.1814,1939100.0],["2018-12-26",4.2109,4.4325,4.0705,4.4252,2750200.0],["2018-12-27",4.3439,4.4252,4.2331,4.3956,2505900.0],["2018-12-28",4.403,4.4843,4.3217,4.403,3091300.0],["2018-12-31",4.4178,4.4547,4.2922,4.3661,2432300.0],["2019-01-02",4.3217,4.6025,4.2996,4.5286,1963200.0],["2019-01-03",4.5138,4.5434,4.3217,4.4104,2348800.0],["2019-01-04",4.499,4.8241,4.4769,4.7871,3026100.0],["2019-01-07",4.8167,4.8536,4.6837,4.8093,1817100.0],["2019-01-08",4.8758,4.9571,4.8019,4.9349,1564900.0],["2019-01-09",4.9792,5.0088,4.8684,4.9644,1964100.0],["2019-01-10",4.9423,5.1196,4.9053,5.0974,1596200.0],["2019-01-11",5.09,5.127,5.0088,5.0605,1394200.0],["2019-01-14",5.0383,5.2156,5.0162,5.1565,1623600.0],["2019-01-15",5.2156,5.4003,5.1639,5.3412,3243600.0],["2019-01-16",5.3929,5.5702,5.3708,5.3855,4167000.0],["2019-01-17",5.319,5.4742,5.2526,5.3855,2530200.0],["2019-01-18",5.4003,5.452,5.2673,5.2821,3109300.0],["2019-01-22",5.2673,5.2969,5.1196,5.1861,2338700.0],["2019-01-23",5.2452,5.2526,5.0457,5.1196,2103200.0],["2019-01-24",5.1344,5.2082,5.0753,5.1491,2426900.0],["2019-01-25",5.2008,5.3486,5.1935,5.2673,2410200.0],["2019-01-28",5.2156,5.3929,5.2082,5.2969,1685800.0],["2019-01-29",5.3338,5.4151,5.2673,5.3412,1580700.0],["2019-01-30",5.3929,5.4225,5.2452,5.3412,1774100.0],["2019-01-31",5.3708,5.3929,5.2895,5.3264,1904100.0],["2019-02-01",5.3929,5.3929,5.1861,5.2082,3289200.0],["2019-02-04",5.1787,5.2082,4.8093,4.9866,7220000.0],["2019-02-05",4.765,5.0974,4.5507,4.8758,12014000.0],["2019-02-06",4.7798,5.2082,4.7576,5.0457,8251700.0],["2019-02-07",5.0235,5.2082,4.9792,5.1713,4845100.0],["2019-02-08",5.1491,5.2452,5.0753,5.09,3202500.0],["2019-02-11",5.1122,5.3708,5.0974,5.319,4303700.0],["2019-02-12",5.356,5.4742,5.1935,5.2082,4393500.0],["2019-02-13",5.223,5.3043,5.1491,5.1861,2737700.0],["2019-02-14",5.1637,5.3274,5.1414,5.201,2116100.0],["2019-02-15",5.2382,5.3051,5.1935,5.2456,2040900.0],["2019-02-19",5.2158,5.2828,5.1935,5.2233,2145600.0],["2019-02-20",5.2158,5.3349,5.2158,5.2679,2009600.0],["2019-02-21",5.2679,5.2902,5.1935,5.2307,2436100.0],["2019-02-22",5.4167,6.1905,5.4167,5.8483,13653700.0],["2019-02-25",5.878,5.945,5.5283,5.5879,8004700.0],["2019-02-26",5.573,5.5804,5.387,5.4242,3788100.0],["2019-02-27",5.439,5.6548,5.3721,5.5581,4354800.0],["2019-02-28",5.5507,5.5804,5.2977,5.3498,3049800.0],["2019-03-01",5.387,5.4018,5.2382,5.2977,3180200.0],["2019-03-04",5.2902,5.3572,5.2456,5.2828,2252200.0],["2019-03-05",5.2977,5.3349,5.1563,5.1861,2109500.0],["2019-03-06",5.201,5.2307,5.1042,5.1117,3041200.0],["2019-03-07",5.1489,5.1637,4.881,4.9033,3483700.0],["2019-03-08",4.881,4.9108,4.7768,4.881,3041100.0],["2019-03-11",4.9108,5.0149,4.8959,4.9777,3816200.0],["2019-03-12",4.9926,5.1712,4.9852,5.1191,2773100.0],["2019-03-13",5.134,5.2307,5.0968,5.1935,2308500.0],["2019-03-14",5.1861,5.201,5.0373,5.0893,2330000.0],["2019-03-15",5.0893,5.1489,5.0224,5.0968,9404400.0],["2019-03-18",5.0968,5.1489,5.0224,5.1191,2126400.0],["2019-03-19",5.1563,5.1861,5.0224,5.0373,1955300.0],["2019-03-20",5.0373,5.0447,4.8438,4.9257,2034900.0],["2019-03-21",4.9182,5.0447,4.9182,5.0298,1783400.0],["2019-03-22",5.0149,5.0149,4.695,4.7173,3326000.0],["2019-03-25",4.7099,4.7768,4.5908,4.6876,1887200.0],["2019-03-26",4.7173,4.8066,4.6801,4.7545,2657600.0],["2019-03-27",4.8736,5.0745,4.8587,5.0001,4893000.0],["2019-03-28",5.0075,5.1563,4.9777,5.1042,2929300.0],["2019-03-29",5.1414,5.1935,5.0298,5.1117,3387600.0],["2019-04-01",5.1414,5.2828,5.1414,5.2456,2839300.0],["2019-04-02",5.2382,5.2828,5.0745,5.0745,40761200.0],["2019-04-03",5.134,5.2084,4.948,4.9554,4039900.0],["2019-04-04",4.948,5.1117,4.948,5.0521,2376500.0],["2019-04-05",5.0447,5.1265,5.0298,5.1042,2522400.0],["2019-04-08",5.0819,5.1265,5.0075,5.0521,2610300.0],["2019-04-09",5.0075,5.1042,4.9703,5.0001,2617900.0],["2019-04-10",5.0075,5.1712,5.0001,5.1489,2968800.0],["2019-04-11",5.1563,5.2307,5.1265,5.134,1502800.0],["2019-04-12",5.1786,5.2307,5.0745,5.0893,3770800.0],["2019-04-15",5.0893,5.1786,5.0373,5.0596,1919400.0],["2019-04-16",5.0819,5.2307,5.0447,5.2307,3138200.0],["2019-04-17",5.253,5.2754,5.1786,5.2158,1334500.0],["2019-04-18",5.1935,5.2679,5.1637,5.2679,2376000.0],["2019-04-22",5.253,5.2679,5.1265,5.1414,2443700.0],["2019-04-23",5.134,5.3498,5.1191,5.3349,2799500.0],["2019-04-24",5.3349,5.4167,5.2754,5.32,2506800.0],["2019-04-25",5.2977,5.2977,5.1712,5.2233,1372100.0],["2019-04-26",5.2158,5.32,5.1563,5.3126,1407800.0],["2019-04-29",5.2754,5.3572,5.2233,5.3349,2001000.0],["2019-04-30",5.32,5.3795,5.2158,5.2902,2857700.0],["2019-05-01",4.6503,4.6503,3.9286,3.9956,15321700.0],["2019-05-02",4.0253,4.2262,3.8914,3.9361,7279500.0],["2019-05-03",3.9137,4.3006,3.9137,4.256,6249900.0],["2019-05-06",4.1518,4.3899,4.1072,4.3006,4375400.0],["2019-05-07",4.2411,4.2783,4.0849,4.137,4444700.0],["2019-05-08",4.137,4.1965,4.07,4.07,2459700.0],["2019-05-09",4.0179,4.0551,3.8393,4.0105,4564000.0],["2019-05-10",3.9881,4.0328,3.8393,3.8914,4271300.0],["2019-05-13",3.8244,3.8393,3.5863,3.6756,5359200.0],["2019-05-14",3.698,3.7798,3.6682,3.75,3221200.0],["2019-05-15",3.7128,3.7426,3.6608,3.7128,3007800.0],["2019-05-16",3.7203,3.7575,3.6608,3.7054,2266100.0],["2019-05-17",3.6459,3.7352,3.631,3.6533,2139300.0],["2019-05-20",3.6459,3.6682,3.564,3.564,2902200.0],["2019-05-21",3.5789,3.6459,3.564,3.6161,3238100.0],["2019-05-22",3.5715,3.6161,3.4747,3.5268,2579300.0],["2019-05-23",3.4817,3.5268,3.3539,3.4215,2754000.0],["2019-05-24",3.4366,3.4892,3.3915,3.4817,1708700.0],["2019-05-28",3.4817,3.5945,3.4516,3.4817,3359900.0],["2019-05-29",3.4591,3.4817,3.1132,3.2411,6408900.0],["2019-05-30",3.2486,3.2561,2.9403,3.008,7108800.0],["2019-05-31",2.9328,2.9328,2.5643,2.7448,12858300.0],["2019-06-03",2.7372,3.0305,2.6545,2.9328,4974900.0],["2019-06-04",2.9929,3.2185,2.9478,3.1659,3780300.0],["2019-06-05",3.1734,3.2411,3.0004,3.1208,2894600.0],["2019-06-06",3.1132,3.1208,2.9628,3.0531,2230700.0],["2019-06-07",3.0681,3.1734,2.9854,3.0982,2454400.0],["2019-06-10",3.1208,3.2787,3.1132,3.2335,2523900.0],["2019-06-11",3.2862,3.3689,3.2411,3.3238,3529200.0],["2019-06-12",3.3012,3.3087,3.1884,3.2185,1958100.0],["2019-06-13",3.2411,3.3764,3.2411,3.3313,1618400.0],["2019-06-14",3.3087,3.3163,3.2185,3.2486,1513700.0],["2019-06-17",3.2636,3.2711,3.0756,3.1734,2466400.0],["2019-06-18",3.196,3.3388,3.0681,3.0982,3450400.0],["2019-06-19",3.0982,3.196,3.0681,3.1433,2538500.0],["2019-06-20",3.1659,3.2336,3.023,3.0531,2742400.0],["2019-06-21",3.0305,3.0832,2.82,3.0681,7855700.0],["2019-06-24",3.0681,3.0832,2.9553,2.9628,2862400.0],["2019-06-25",2.9553,2.9854,2.8801,2.9779,3408000.0],["2019-06-26",2.9779,3.0907,2.9553,3.0832,3400600.0],["2019-06-27",3.0907,3.1734,3.0456,3.1734,3742700.0],["2019-06-28",3.1884,3.2411,3.1358,3.2185,2088300.0],["2019-07-01",3.2711,3.3012,3.196,3.2787,3532200.0],["2019-07-02",3.2711,3.3238,3.2035,3.2862,2781900.0],["2019-07-03",3.3012,3.3614,3.2636,3.2862,1020100.0],["2019-07-05",3.2486,3.3614,3.2411,3.3087,1131500.0],["2019-07-08",3.2787,3.3238,3.196,3.2411,1598100.0],["2019-07-09",3.211,3.2411,3.0982,3.211,2206700.0],["2019-07-10",3.226,3.2486,3.1057,3.1057,3439400.0],["2019-07-11",3.1057,3.1508,3.038,3.0606,1282900.0],["2019-07-12",3.0681,3.2185,3.0681,3.1734,1422800.0],["2019-07-15",3.1659,3.2185,3.0606,3.1057,1194000.0],["2019-07-16",3.0982,3.226,3.0982,3.1283,988300.0],["2019-07-17",3.1132,3.1584,2.9929,3.023,1728000.0],["2019-07-18",2.9929,3.023,2.9102,2.9704,2056300.0],["2019-07-19",2.9628,3.0456,2.9628,2.9704,1501200.0],["2019-07-22",2.9704,3.0155,2.9102,2.9102,1719600.0],["2019-07-23",2.9177,2.9403,2.82,2.9328,2133800.0],["2019-07-24",2.9403,3.023,2.9328,2.9779,2088400.0],["2019-07-25",2.9628,3.008,2.8801,2.8876,1439400.0],["2019-07-26",2.8952,2.9929,2.8576,2.9478,1751100.0],["2019-07-29",2.9252,2.9779,2.9027,2.9328,1404900.0],["2019-07-30",2.9252,2.9854,2.82,2.9704,1778300.0],["2019-07-31",2.9779,3.196,2.9628,3.0456,3255300.0],["2019-08-01",3.0907,3.0982,2.7372,2.8275,3067000.0],["2019-08-02",2.7974,2.835,2.7448,2.7899,1283400.0],["2019-08-05",2.7448,2.7523,2.474,2.6696,3781700.0],["2019-08-06",3.0305,3.4441,3.008,3.1283,8426000.0],["2019-08-07",3.0531,3.1433,2.8576,3.0004,5917300.0],["2019-08-08",3.008,3.1884,3.008,3.0982,2546000.0],["2019-08-09",3.0606,3.0832,2.8726,2.8801,2454000.0],["2019-08-12",2.8576,2.8726,2.6169,2.7072,4255500.0],["2019-08-13",2.7072,2.8049,2.6094,2.662,3448700.0],["2019-08-14",2.5944,2.6244,2.3988,2.4665,5383900.0],["2019-08-15",2.4816,2.4891,2.3612,2.4289,3648700.0],["2019-08-16",2.4515,2.6094,2.4214,2.6094,4577300.0],["2019-08-19",2.6771,2.7974,2.662,2.7448,2383700.0],["2019-08-20",2.7297,2.7448,2.5944,2.6244,3378000.0],["2019-08-21",2.6846,2.7297,2.6244,2.6846,2121200.0],["2019-08-22",2.6999,2.799,2.6922,2.7837,3055200.0],["2019-08-23",2.7456,2.7609,2.6693,2.7532,3201300.0],["2019-08-26",3.0736,3.3024,2.4405,2.5244,8951500.0],["2019-08-27",2.4939,2.6007,2.4482,2.5397,4129100.0],["2019-08-28",2.5244,2.7075,2.4863,2.6693,3004600.0],["2019-08-29",2.6922,2.7685,2.677,2.7075,1795600.0],["2019-08-30",2.7227,2.7837,2.6312,2.7151,2640000.0],["2019-09-03",2.677,2.7685,2.5931,2.738,3740400.0],["2019-09-04",2.7685,2.8981,2.7532,2.8524,3453500.0],["2019-09-05",2.9439,3.0583,2.921,3.0278,3152400.0],["2019-09-06",3.0354,3.1346,2.9897,3.0888,2249000.0],["2019-09-09",3.0964,3.3481,3.0964,3.2947,2969500.0],["2019-09-10",3.2795,3.4015,3.1956,3.3786,2990400.0],["2019-09-11",3.432,3.5693,3.2642,3.5007,3517500.0],["2019-09-12",3.5159,3.5464,3.3405,3.4244,2840900.0],["2019-09-13",3.4473,3.554,3.3634,3.4244,3699900.0],["2019-09-16",3.4091,3.493,3.2032,3.4701,3871800.0],["2019-09-17",3.4244,3.4244,3.3024,3.3863,1637900.0],["2019-09-18",3.371,3.371,3.1803,3.2795,3638400.0],["2019-09-19",3.2947,3.4091,3.2642,3.3252,3113400.0],["2019-09-20",3.3176,3.3863,3.3024,3.3786,4275600.0],["2019-09-23",3.3405,3.4701,3.2795,3.4701,2282100.0],["2019-09-24",3.493,3.5007,3.3024,3.3557,3417900.0],["2019-09-25",3.3329,3.5388,3.3329,3.5159,2141100.0],["2019-09-26",3.5083,3.5159,3.3939,3.4549,1679100.0],["2019-09-27",3.4473,3.5845,3.4168,3.4396,1604500.0],["2019-09-30",3.4625,3.5007,3.4168,3.4854,1626800.0],["2019-10-01",3.493,3.5922,3.3557,3.3863,1920700.0],["2019-10-02",3.3405,3.3863,3.2108,3.2413,2615100.0],["2019-10-03",3.2032,3.2795,3.0888,3.2413,2170700.0],["2019-10-04",3.249,3.2566,3.1193,3.2413,1250300.0],["2019-10-07",3.2032,3.31,3.1956,3.249,1666400.0],["2019-10-08",3.2032,3.2871,3.1346,3.2642,1569400.0],["2019-10-09",3.2947,3.2947,3.1117,3.1193,1737700.0],["2019-10-10",3.1422,3.3252,3.1346,3.3252,2860300.0],["2019-10-11",3.3252,3.4473,3.3252,3.3557,1612600.0],["2019-10-14",3.3329,3.432,3.2642,3.4015,1156500.0],["2019-10-15",3.3939,3.4778,3.3557,3.4244,1025700.0],["2019-10-16",3.432,3.5922,3.432,3.4549,1328100.0],["2019-10-17",3.493,3.5617,3.4701,3.5312,1253100.0],["2019-10-18",3.5007,3.5235,3.4168,3.493,1308100.0],["2019-10-21",3.5388,3.6989,3.493,3.6532,2178700.0],["2019-10-22",3.6532,3.8972,3.5617,3.8591,2600800.0],["2019-10-23",3.8591,3.9354,3.7828,3.8591,2570400.0],["2019-10-24",3.9811,3.9811,3.8057,3.9506,2975800.0],["2019-10-25",3.9506,3.9964,3.8439,3.943,2140900.0],["2019-10-28",3.9583,4.0955,3.9278,4.0574,2349500.0],["2019-10-29",4.0269,4.1184,4.0193,4.0955,2406400.0],["2019-10-30",4.0727,4.0727,3.4854,3.6074,3412400.0],["2019-10-31",3.6151,3.6227,3.2947,3.3557,3024500.0],["2019-11-01",3.3786,3.5083,3.3329,3.4549,1848700.0],["2019-11-04",3.493,3.7905,3.4701,3.76,2701400.0],["2019-11-05",3.882,4.1947,3.8515,4.0269,5782900.0],["2019-11-06",3.9811,4.0116,3.7523,3.8896,5600600.0],["2019-11-07",3.9049,3.9659,3.7828,3.821,1836000.0],["2019-11-08",3.76,3.8896,3.7447,3.882,1417700.0],["2019-11-11",3.8362,3.8591,3.7523,3.7676,1030500.0],["2019-11-12",3.7752,3.8133,3.6989,3.7523,1636200.0],["2019-11-13",3.7142,3.7752,3.6074,3.7523,1833700.0],["2019-11-14",3.7676,3.8591,3.7295,3.7981,1939300.0],["2019-11-15",3.8362,3.8667,3.7142,3.7828,1779300.0],["2019-11-18",3.7597,3.7751,3.6211,3.6365,2096700.0],["2019-11-19",3.6133,3.6288,3.336,3.3514,3886400.0],["2019-11-20",3.336,3.3514,3.205,3.2975,2920300.0],["2019-11-21",3.3052,3.4438,3.2435,3.3822,2536700.0],["2019-11-22",3.4439,3.5363,3.3899,3.4824,2290000.0],["2019-11-25",3.4978,3.6442,3.4516,3.5671,3294400.0],["2019-11-26",3.5748,3.6519,3.4361,3.4747,3529800.0],["2019-11-27",3.467,3.6365,3.467,3.6211,1451200.0],["2019-11-29",3.5979,3.675,3.5517,3.6288,1157400.0],["2019-12-02",3.6827,3.752,3.6211,3.7212,2596700.0],["2019-12-03",3.6596,3.6904,3.5748,3.6596,2215600.0],["2019-12-04",3.6827,3.7828,3.6673,3.6673,1320900.0],["2019-12-05",3.675,3.752,3.6442,3.7366,1396600.0],["2019-12-06",3.7212,3.8984,3.7212,3.752,2135700.0],["2019-12-09",3.7366,3.8214,3.7135,3.7443,2652600.0],["2019-12-10",3.7058,3.8214,3.7058,3.7443,1509200.0],["2019-12-11",3.7366,3.7443,3.5055,3.5209,2704100.0],["2019-12-12",3.5132,3.5209,3.1973,3.2435,6273500.0],["2019-12-13",3.3129,3.3822,3.1973,3.2667,3807500.0],["2019-12-16",3.2667,3.3668,3.2358,3.3283,3857900.0],["2019-12-17",3.3206,3.3206,3.1126,3.2667,3700700.0],["2019-12-18",3.2667,3.3206,3.1665,3.1665,3292100.0],["2019-12-19",3.1742,3.2204,3.128,3.1511,5212900.0],["2019-12-20",3.1511,3.1511,2.9508,3.0972,13123700.0],["2019-12-23",3.128,3.1665,3.0817,3.0972,3295000.0],["2019-12-24",3.1126,3.1665,3.0895,3.1434,1463700.0],["2019-12-26",3.128,3.1511,3.0663,3.0895,2361500.0],["2019-12-27",3.0817,3.1126,3.0278,3.0355,2478400.0],["2019-12-30",3.0432,3.0817,2.9816,3.0047,2958200.0],["2019-12-31",2.9816,3.1588,2.9816,3.1049,3705500.0],["2020-01-02",3.1588,3.1742,3.0047,3.0432,2566100.0],["2020-01-03",3.0047,3.0895,2.9508,3.0663,2891700.0],["2020-01-06",3.0201,3.0972,2.9585,3.0586,3010000.0],["2020-01-07",3.0432,3.1049,2.997,3.0124,1721600.0],["2020-01-08",3.0201,3.0817,3.0124,3.0278,1612700.0],["2020-01-09",3.0432,3.1203,2.9739,3.0509,2288900.0],["2020-01-10",3.0355,3.0972,2.9739,2.9893,1626800.0],["2020-01-13",2.9893,3.0895,2.9662,3.0432,1579000.0],["2020-01-14",3.0432,3.1203,3.0047,3.0895,2317900.0],["2020-01-15",3.0972,3.205,3.0972,3.1819,2921100.0],["2020-01-16",3.205,3.2898,3.1665,3.2358,2487300.0],["2020-01-17",3.2358,3.3052,3.2127,3.2898,1462300.0],["2020-01-21",3.2821,3.2898,3.0663,3.0895,3113100.0],["2020-01-22",3.0817,3.1588,2.9816,3.0278,2885900.0],["2020-01-23",3.0047,3.1665,2.9585,3.1357,2681800.0],["2020-01-24",3.128,3.128,2.92,2.9508,3800000.0],["2020-01-27",2.8968,2.92,2.7119,2.7813,3883200.0],["2020-01-28",2.8198,2.8814,2.7505,2.866,2328700.0],["2020-01-29",2.866,3.0124,2.8429,2.9585,2346800.0],["2020-01-30",2.9354,2.9585,2.8044,2.8891,2391100.0],["2020-01-31",2.8737,2.9122,2.789,2.8814,1938700.0],["2020-02-03",2.8814,3.0509,2.8814,2.9816,3188400.0],["2020-02-04",3.0817,3.2281,2.789,3.0663,6051900.0],["2020-02-05",3.1126,3.1742,2.9585,3.1511,3102200.0],["2020-02-06",3.1511,3.2204,3.0509,3.1126,3303100.0],["2020-02-07",3.0972,3.1588,3.0586,3.0663,1643200.0],["2020-02-10",3.074,3.1049,3.0201,3.0509,2139000.0],["2020-02-11",3.0586,3.1511,3.0047,3.1203,1995700.0],["2020-02-12",3.1203,3.1742,3.0895,3.1357,1942600.0],["2020-02-13",3.1123,3.1591,2.9719,3.0733,3220400.0],["2020-02-14",3.0733,3.0889,2.9563,3.0031,1828700.0],["2020-02-18",2.9641,2.9719,2.8705,2.9407,2029800.0],["2020-02-19",2.9329,2.9875,2.8783,2.9641,2307700.0],["2020-02-20",2.9095,3.0889,2.9017,3.0421,1824300.0],["2020-02-21",3.0265,3.0343,2.9251,2.9875,2055000.0],["2020-02-24",2.8861,2.9017,2.8237,2.8393,2103600.0],["2020-02-25",2.8393,2.8705,2.6209,2.6287,3181800.0],["2020-02-26",2.6755,2.6755,2.4727,2.4727,3054000.0],["2020-02-27",2.4025,2.6911,2.3089,2.5897,5401700.0],["2020-02-28",2.5429,2.7847,2.5273,2.6677,4560600.0],["2020-03-02",2.6599,2.7067,2.4961,2.6989,2488900.0],["2020-03-03",2.6989,2.7067,2.5351,2.5975,2386200.0],["2020-03-04",2.6755,2.6755,2.5663,2.6365,1484100.0],["2020-03-05",2.5585,2.6053,2.4571,2.4727,2749100.0],["2020-03-06",2.3791,2.5507,2.3791,2.4571,2826400.0],["2020-03-09",2.3635,2.3713,2.0671,2.0905,3270100.0],["2020-03-10",2.2543,2.3323,2.0124,2.1997,2166800.0],["2020-03-11",2.0983,2.1529,1.9812,2.0046,3613300.0],["2020-03-12",1.872,1.8954,1.755,1.833,3492100.0],["2020-03-13",1.9578,2.0671,1.794,2.0593,2940700.0],["2020-03-16",1.8954,2.3245,1.8408,2.2387,3957000.0],["2020-03-17",2.2309,2.4571,2.0749,2.4571,3499700.0],["2020-03-18",2.2621,2.4649,2.0202,2.0359,4073600.0],["2020-03-19",1.9812,2.3401,1.8408,2.2621,2927300.0],["2020-03-20",2.2465,2.2699,1.5678,1.7004,8122600.0],["2020-03-23",1.7628,1.7862,1.404,1.4586,5360200.0],["2020-03-24",1.599,1.716,1.5288,1.5756,3541600.0],["2020-03-25",1.5678,1.7082,1.4742,1.482,4946100.0],["2020-03-26",1.5522,2.0749,1.5132,1.7784,5489600.0],["2020-03-27",1.716,1.833,1.5834,1.8096,2808700.0],["2020-03-30",1.8096,1.8096,1.7316,1.7394,2623900.0],["2020-03-31",1.7082,1.7784,1.56,1.5912,3682400.0],["2020-04-01",1.56,1.5756,1.4352,1.443,4234600.0],["2020-04-02",1.4586,1.5132,1.3884,1.4508,2231800.0],["2020-04-03",1.443,1.482,1.3026,1.4352,4052300.0],["2020-04-06",1.4664,1.5366,1.365,1.4742,2850000.0],["2020-04-07",1.521,1.6146,1.4742,1.4976,2896200.0],["2020-04-08",1.5288,1.7472,1.5132,1.716,3700300.0],["2020-04-09",1.794,1.911,1.6614,1.7082,3323500.0],["2020-04-13",1.7238,1.755,1.599,1.7238,1343300.0],["2020-04-14",1.7628,1.8564,1.677,1.7706,1358400.0],["2020-04-15",1.677,1.7082,1.5756,1.599,2170800.0],["2020-04-16",1.6146,1.6692,1.521,1.56,3922900.0],["2020-04-17",1.6068,1.7004,1.5756,1.677,2977400.0],["2020-04-20",1.6302,1.7628,1.6146,1.7394,2226300.0],["2020-04-21",1.6692,1.8018,1.6614,1.7784,2220700.0],["2020-04-22",1.8252,1.833,1.755,1.8018,2621300.0],["2020-04-23",1.794,1.833,1.755,1.794,1560000.0],["2020-04-24",1.8174,1.8408,1.7472,1.8174,1263900.0],["2020-04-27",1.8408,2.0983,1.8252,2.0437,4688400.0],["2020-04-28",2.1373,2.2387,2.0514,2.2075,3499800.0],["2020-04-29",2.3011,2.6365,2.2543,2.5975,5050800.0],["2020-04-30",2.5351,2.7847,2.4337,2.7535,5866000.0],["2020-05-01",2.6443,2.7067,2.5507,2.6833,4458100.0],["2020-05-04",2.4181,2.4883,2.028,2.3089,7257200.0],["2020-05-05",2.3635,2.3635,1.9266,1.9344,4728500.0],["2020-05-06",1.9812,1.9812,1.7628,1.8408,3566400.0],["2020-05-07",1.833,1.9266,1.8174,1.872,2308100.0],["2020-05-08",1.8954,2.0046,1.833,1.9812,2617400.0],["2020-05-11",1.9656,2.0124,1.8642,1.9812,1568100.0],["2020-05-12",1.95,2.0046,1.7628,1.7706,2123500.0],["2020-05-13",1.8018,1.8252,1.677,1.716,1903700.0],["2020-05-14",1.6536,1.7316,1.5756,1.6848,2206500.0],["2020-05-15",1.6848,1.7472,1.638,1.6458,1801700.0],["2020-05-18",1.755,1.9032,1.7238,1.833,3043000.0],["2020-05-19",1.833,1.8642,1.7472,1.794,1291900.0],["2020-05-20",1.8408,1.9266,1.833,1.8954,2183100.0],["2020-05-21",1.8954,1.9671,1.8238,1.9592,1955200.0],["2020-05-22",1.9273,1.9592,1.8078,1.8636,1484300.0],["2020-05-26",1.9512,2.0707,1.9353,2.0229,2010000.0],["2020-05-27",2.0866,2.1822,2.0229,2.1583,2139300.0],["2020-05-28",2.1981,2.1981,2.0149,2.0308,1380200.0],["2020-05-29",1.999,2.0229,1.8795,1.8875,1822600.0],["2020-06-01",1.9034,2.1503,1.8875,2.0547,2160500.0],["2020-06-02",2.0866,2.1662,1.9353,1.9671,3323300.0],["2020-06-03",2.0308,2.0786,1.9512,2.0786,5090800.0],["2020-06-04",2.0786,2.1901,2.0308,2.1423,2665400.0],["2020-06-05",2.2299,2.3414,2.1981,2.3096,2434300.0],["2020-06-08",2.4051,2.6441,2.3892,2.6281,2511900.0],["2020-06-09",2.5326,2.652,2.4529,2.5485,2038200.0],["2020-06-10",2.5166,2.5326,2.3574,2.3574,2012000.0],["2020-06-11",2.206,2.2698,2.0707,2.0786,1780600.0],["2020-06-12",2.206,2.2936,2.1025,2.1981,1439800.0],["2020-06-15",2.0707,2.214,2.0468,2.1583,1512100.0],["2020-06-16",2.3016,2.3653,2.222,2.2618,1597100.0],["2020-06-17",2.2698,2.3016,2.1662,2.1901,1673300.0],["2020-06-18",2.1025,2.1583,2.0707,2.1184,1560500.0],["2020-06-19",2.1344,2.1503,2.0388,2.0786,2718700.0],["2020-06-22",2.0627,2.0786,1.9831,2.0308,2142300.0],["2020-06-23",2.0627,2.1025,1.999,2.0945,1888300.0],["2020-06-24",2.0627,2.0786,1.9751,2.0627,2317900.0],["2020-06-25",2.0229,2.0866,1.9671,2.0229,2100500.0],["2020-06-26",1.999,2.0308,1.9193,1.9671,2298800.0],["2020-06-29",1.9751,2.0786,1.9671,2.0547,1591900.0],["2020-06-30",2.0308,2.1025,2.0149,2.0707,912500.0],["2020-07-01",2.0707,2.1184,1.999,1.999,1045800.0],["2020-07-02",2.0627,2.1264,1.991,1.999,1199700.0],["2020-07-06",2.0547,2.1025,2.0229,2.0627,1534500.0],["2020-07-07",2.0388,2.0388,1.9432,1.9751,1716300.0],["2020-07-08",1.9512,1.9751,1.8795,1.9512,1934300.0],["2020-07-09",1.9353,1.9512,1.8636,1.9114,1400300.0],["2020-07-10",1.8954,2.0308,1.8636,2.0149,1412800.0],["2020-07-13",2.0149,2.0627,1.9671,1.9831,1086300.0],["2020-07-14",1.9512,2.0786,1.9353,2.0707,1236400.0],["2020-07-15",2.1264,2.222,2.1105,2.1344,2344900.0],["2020-07-16",2.1264,2.2299,2.1025,2.222,1885400.0],["2020-07-17",2.1981,2.2459,2.1742,2.1742,1123100.0],["2020-07-20",2.1503,2.1822,2.0866,2.1105,959100.0],["2020-07-21",2.1184,2.3414,2.1184,2.3335,1865800.0],["2020-07-22",2.2777,2.3175,2.2459,2.2698,1260600.0],["2020-07-23",2.2379,2.3813,2.2379,2.3733,1752300.0],["2020-07-24",2.3813,2.4529,2.2618,2.2618,1372500.0],["2020-07-27",2.2538,2.3096,2.206,2.2777,1071400.0],["2020-07-28",2.2618,2.3016,2.222,2.2299,1115300.0],["2020-07-29",2.2299,2.4211,2.214,2.3494,2649900.0],["2020-07-30",2.5087,2.8272,2.4848,2.6441,9117400.0],["2020-07-31",2.5087,2.7237,2.5087,2.66,2880400.0],["2020-08-03",2.8272,4.3802,2.7874,3.8944,43750800.0],["2020-08-04",3.7033,3.9342,3.4723,3.8387,7581500.0],["2020-08-05",3.9263,4.3643,3.8546,4.3165,8299400.0],["2020-08-06",4.2528,4.5714,4.1254,4.4678,9009200.0],["2020-08-07",4.4439,5.0811,4.428,4.9935,14146600.0],["2020-08-10",5.0413,5.6386,4.7147,5.5908,11427100.0],["2020-08-11",5.6386,5.7023,5.0333,5.105,7262600.0],["2020-08-12",5.1527,5.3678,5.0014,5.089,4359100.0],["2020-08-13",4.9138,5.0572,4.6988,4.866,4094800.0],["2020-08-14",4.8342,4.9536,4.7466,4.8581,2750500.0],["2020-08-17",4.874,4.874,4.6271,4.7068,2572800.0],["2020-08-18",4.659,4.7147,4.5475,4.5873,2556800.0],["2020-08-19",4.5714,4.7386,4.5316,4.6192,2209200.0],["2020-08-20",4.579,4.8682,4.5228,4.7879,2220900.0],["2020-08-21",4.7156,4.812,4.6754,4.7397,1682800.0],["2020-08-24",4.9887,5.0208,4.7477,4.8602,2513900.0],["2020-08-25",4.9003,5.1253,4.8441,5.0208,2555100.0],["2020-08-26",4.9887,5.0048,4.7959,4.8039,1963100.0],["2020-08-27",4.828,4.9244,4.571,4.7638,2435200.0],["2020-08-28",4.82,4.82,4.6513,4.6915,1220700.0],["2020-08-31",4.7075,4.7316,4.4023,4.4103,5069300.0],["2020-09-01",4.3862,4.587,4.3862,4.5469,1467300.0],["2020-09-02",4.5388,4.5388,4.4103,4.5308,1448500.0],["2020-09-03",4.4826,4.5388,4.1613,4.1693,2697100.0],["2020-09-04",4.3862,4.4826,4.0408,4.0809,3639800.0],["2020-09-08",4.0247,4.0488,3.8399,3.848,2749300.0],["2020-09-09",3.9524,3.9604,3.8078,3.848,2147800.0],["2020-09-10",3.9524,4.2014,3.9363,4.0568,2657600.0],["2020-09-11",4.0488,4.1532,3.848,4.1372,2930300.0],["2020-09-14",4.2095,4.4746,4.1452,4.4665,2210000.0],["2020-09-15",4.5067,4.5308,4.346,4.4344,2266800.0],["2020-09-16",4.4987,4.6192,4.346,4.5067,2155300.0],["2020-09-17",4.4585,4.579,4.3782,4.4906,1963500.0],["2020-09-18",4.5469,4.6915,4.4424,4.5067,5366100.0],["2020-09-21",4.346,4.3862,4.1452,4.1854,2343300.0],["2020-09-22",4.2496,4.33,4.1532,4.2657,1362600.0],["2020-09-23",4.2657,4.3782,4.0488,4.0568,1642300.0],["2020-09-24",4.0809,4.1452,3.9604,4.0247,1219200.0],["2020-09-25",4.0167,4.2014,4.0167,4.097,1666800.0],["2020-09-28",4.1773,4.5388,4.1452,4.4344,2300800.0],["2020-09-29",4.4183,4.4746,4.2898,4.3621,883600.0],["2020-09-30",4.3701,4.4665,4.2095,4.2657,1604300.0],["2020-10-01",4.2898,4.3701,4.2255,4.3139,896800.0],["2020-10-02",4.2175,4.4585,4.2014,4.4103,1073900.0],["2020-10-05",4.4826,4.5629,4.3219,4.5308,1355000.0],["2020-10-06",4.6352,4.9244,4.571,4.579,2561400.0],["2020-10-07",4.6593,4.9726,4.6593,4.9244,2648100.0],["2020-10-08",5.0048,5.069,4.8361,4.9244,1462200.0],["2020-10-09",4.9646,5.053,4.828,4.8682,1307900.0],["2020-10-12",4.8762,4.9325,4.7638,4.9164,1176900.0],["2020-10-13",4.8682,4.9003,4.7316,4.828,985500.0],["2020-10-14",4.8521,5.053,4.82,4.8602,1212200.0],["2020-10-15",4.7718,5.053,4.7075,5.0289,1355100.0],["2020-10-16",5.0128,5.1012,4.9003,4.9003,1250900.0],["2020-10-19",5.069,5.3823,4.9726,5.1735,2797100.0],["2020-10-20",5.2217,5.9206,5.1895,5.8884,8833300.0],["2020-10-21",5.8242,5.9206,5.6796,5.9045,4124700.0],["2020-10-22",5.9929,6.0089,5.776,5.9688,2648400.0],["2020-10-23",6.0009,6.1616,5.8804,6.1134,2680200.0],["2020-10-26",5.9607,6.0812,5.8643,6.0571,2868900.0],["2020-10-27",6.0893,6.1616,5.9366,6.1134,2169100.0],["2020-10-28",5.8643,6.0812,5.7358,5.9125,3350900.0],["2020-10-29",5.8563,6.0732,5.7117,5.9688,2745700.0],["2020-10-30",5.9688,6.1856,4.1532,4.2657,11346400.0],["2020-11-02",4.338,4.571,4.097,4.1291,4221800.0],["2020-11-03",4.1934,4.5308,4.1131,4.4183,2895200.0],["2020-11-04",4.2898,4.4264,4.1693,4.2898,2265900.0],["2020-11-05",4.3621,4.7638,4.3621,4.6834,3371400.0],["2020-11-06",4.6834,4.7879,4.3541,4.5549,2401200.0],["2020-11-09",4.7316,5.0369,4.6593,4.7959,2535600.0],["2020-11-10",4.8843,5.1012,4.7718,4.9807,2034600.0],["2020-11-11",5.0208,5.061,4.7316,4.82,1512300.0],["2020-11-12",4.7397,4.7959,4.6031,4.6433,1499600.0],["2020-11-13",4.6674,4.7879,4.6674,4.7075,1442300.0],["2020-11-16",4.8534,4.9587,4.7723,4.902,1974600.0],["2020-11-17",4.8615,4.9101,4.7156,4.8372,2072900.0],["2020-11-18",4.8696,4.8858,4.7318,4.7318,1352100.0],["2020-11-19",4.7399,4.7723,4.6913,4.7318,1191000.0],["2020-11-20",4.6913,4.7318,4.5131,4.6265,2922500.0],["2020-11-23",4.6913,4.748,4.5698,4.5698,2278000.0],["2020-11-24",4.6994,4.983,4.6508,4.8696,3094900.0],["2020-11-25",4.8696,5.0073,4.7642,4.8615,1585700.0],["2020-11-27",4.8291,4.9668,4.821,4.8615,830900.0],["2020-11-30",4.7885,4.8858,4.6022,4.6184,2685900.0],["2020-12-01",4.6913,4.748,4.5131,4.5374,2227500.0],["2020-12-02",4.5374,4.6994,4.4807,4.6346,1962300.0],["2020-12-03",4.6832,4.7237,4.6022,4.6022,1802600.0],["2020-12-04",4.6427,4.9668,4.6427,4.902,3163300.0],["2020-12-07",4.902,4.9425,4.7399,4.821,1268500.0],["2020-12-08",4.7561,4.8777,4.7561,4.7885,1315400.0],["2020-12-09",4.8372,4.9263,4.586,4.6022,2486200.0],["2020-12-10",4.5779,4.7318,4.5779,4.6913,1830100.0],["2020-12-11",4.6508,4.7237,4.5374,4.6832,1774800.0],["2020-12-14",4.7237,4.7399,4.4077,4.4158,2190100.0],["2020-12-15",4.4807,4.7075,4.4482,4.6751,1678000.0],["2020-12-16",4.6832,4.6994,4.5455,4.5536,1269900.0],["2020-12-17",4.5698,4.586,4.4725,4.4725,1665000.0],["2020-12-18",4.4969,4.5617,4.2943,4.3105,3414500.0],["2020-12-21",4.2133,4.4077,4.1971,4.3348,1675100.0],["2020-12-22",4.351,4.432,4.2781,4.4158,1292100.0],["2020-12-23",4.4239,4.5455,4.4158,4.5374,1331000.0],["2020-12-24",4.586,4.586,4.4158,4.4807,693100.0],["2020-12-28",4.5455,4.5779,4.3591,4.3753,1373500.0],["2020-12-29",4.4644,5.3233,4.3024,5.1937,21258300.0],["2020-12-30",5.0964,5.1775,4.7804,4.9992,4528100.0],["2020-12-31",4.983,5.1613,4.8858,4.9911,1555800.0],["2021-01-04",5.0154,5.2747,4.983,5.1288,2483100.0],["2021-01-05",5.1045,5.5826,5.0883,5.534,2507100.0],["2021-01-06",5.5745,5.8095,5.4124,5.6312,4048700.0],["2021-01-07",5.6312,5.7284,5.4448,5.615,1983000.0],["2021-01-08",5.6555,5.7608,5.4935,5.5988,1410700.0],["2021-01-11",5.1856,5.7527,5.0883,5.7446,1815500.0],["2021-01-12",5.7608,6.1741,5.6555,6.1579,2815700.0],["2021-01-13",6.1173,6.2146,5.85,5.8581,2885100.0],["2021-01-14",5.8824,6.6035,5.8662,6.2632,4501300.0],["2021-01-15",6.1254,6.2794,5.6393,6.0282,2936700.0],["2021-01-19",6.1336,6.1741,5.7122,5.7122,1885500.0],["2021-01-20",5.7365,5.8743,5.6393,5.7689,1575800.0],["2021-01-21",5.7203,5.8662,5.6231,5.7122,1688300.0],["2021-01-22",5.615,5.8419,5.5583,5.8257,1295400.0],["2021-01-25",5.777,6.1984,5.7284,6.1011,3107200.0],["2021-01-26",6.1741,11.6594,5.8824,11.0436,47577100.0],["2021-01-27",11.5379,12.5588,7.8756,8.7587,31586100.0],["2021-01-28",8.386,8.5967,6.9519,7.511,9621500.0],["2021-01-29",7.989,8.7506,7.5191,7.5677,5884100.0],["2021-02-01",8.2645,8.9694,7.8675,8.7425,7567800.0],["2021-02-02",7.7054,8.0052,6.6683,7.0653,13628300.0],["2021-02-03",7.0248,7.2922,6.8385,7.0653,5887100.0],["2021-02-04",7.0491,7.5272,6.8871,7.357,4333200.0],["2021-02-05",7.4786,7.9404,7.3732,7.5515,3020600.0],["2021-02-08",7.5353,7.6568,7.2112,7.5515,2438700.0],["2021-02-09",7.4867,7.7621,7.357,7.4867,2200500.0],["2021-02-10",7.5515,7.5677,7.2517,7.3732,2405300.0],["2021-02-11",7.4221,7.5932,7.1614,7.3651,2472100.0],["2021-02-12",7.2918,7.3895,7.0881,7.3488,2046500.0],["2021-02-16",7.3814,7.4873,7.2184,7.2347,2676100.0],["2021-02-17",7.1858,7.3162,7.0229,7.251,2128500.0],["2021-02-18",7.194,7.3406,7.0066,7.0229,2187200.0],["2021-02-19",7.0636,7.194,6.917,7.0147,2503200.0],["2021-02-22",6.9985,7.0555,6.6074,6.7052,2896200.0],["2021-02-23",6.5585,7.2103,6.1267,7.0147,4425600.0],["2021-02-24",7.0718,7.5606,6.8111,7.4628,3307500.0],["2021-02-25",7.4873,7.5443,7.1288,7.2184,2429100.0],["2021-02-26",7.2103,7.414,6.7948,6.9088,3392800.0],["2021-03-01",7.0718,7.3325,6.9903,7.2429,1619600.0],["2021-03-02",7.1451,7.2836,7.0881,7.137,1267500.0],["2021-03-03",7.2184,7.2999,7.0392,7.0392,1675000.0],["2021-03-04",6.9414,7.0799,6.4933,6.8437,2218300.0],["2021-03-05",6.9496,7.0392,6.4933,7.0066,2178700.0],["2021-03-08",7.1533,7.7806,7.0636,7.4873,3389200.0],["2021-03-09",7.6176,7.7643,7.3977,7.4466,2612600.0],["2021-03-10",7.5769,7.8458,7.5443,7.6421,2195000.0],["2021-03-11",7.7236,7.7643,7.4384,7.5932,2017600.0],["2021-03-12",7.528,7.7724,7.4303,7.5199,1689500.0],["2021-03-15",7.4628,7.691,7.4628,7.5688,1622500.0],["2021-03-16",7.5606,8.1228,7.4954,7.6665,3290400.0],["2021-03-17",7.5932,7.7154,7.2266,7.691,2094100.0],["2021-03-18",7.6421,7.9517,7.4873,7.691,2566200.0],["2021-03-19",7.5688,7.8539,7.4384,7.8213,6965400.0],["2021-03-22",7.7806,7.7806,7.0392,7.194,3569300.0],["2021-03-23",7.1288,7.308,6.8029,6.8355,2401900.0],["2021-03-24",6.9333,7.0555,6.3548,6.363,3528700.0],["2021-03-25",6.3059,6.8274,6.2571,6.6807,2531100.0],["2021-03-26",6.7866,6.8274,6.5096,6.6807,1967500.0],["2021-03-29",6.6481,6.7785,6.3956,6.4119,2663800.0],["2021-03-30",6.42,6.6726,6.42,6.5504,1907900.0],["2021-03-31",6.6644,6.8681,6.64,6.7133,3185100.0],["2021-04-01",6.7377,6.8925,6.6318,6.7622,1232700.0],["2021-04-05",6.8518,6.9414,6.64,6.7052,2196500.0],["2021-04-06",6.7377,7.2673,6.7052,7.0147,1990200.0],["2021-04-07",7.0147,7.0147,6.7133,6.8029,1335800.0],["2021-04-08",6.8437,6.8437,6.6481,6.8192,1769100.0],["2021-04-09",6.8029,6.8681,6.7133,6.7948,1185900.0],["2021-04-12",6.7622,6.9007,6.6889,6.7377,1136600.0],["2021-04-13",6.7377,6.7703,6.5259,6.7133,1081200.0],["2021-04-14",6.7296,7.031,6.7133,6.7622,1386000.0],["2021-04-15",6.9007,6.9007,6.64,6.6726,1514700.0],["2021-04-16",6.7622,6.8844,6.6481,6.8437,1987100.0],["2021-04-19",6.8437,6.9007,6.5422,6.6807,1501000.0],["2021-04-20",6.5911,6.6726,6.363,6.5667,1741800.0],["2021-04-21",6.5096,6.8274,6.4119,6.7377,1836800.0],["2021-04-22",6.7214,7.1044,6.697,6.7133,1846900.0],["2021-04-23",6.7703,7.194,6.6807,6.9985,1566800.0],["2021-04-26",7.031,7.251,6.917,7.0147,1543600.0],["2021-04-27",7.031,7.1125,6.9251,6.974,1503800.0],["2021-04-28",7.0066,8.1961,6.8681,7.9272,11993400.0],["2021-04-29",7.9191,7.9761,7.0555,7.1207,5370500.0],["2021-04-30",6.9822,7.0473,5.9719,6.086,11405300.0],["2021-05-03",6.2082,6.2489,5.9149,6.0371,3675200.0],["2021-05-04",5.9963,6.0697,5.7845,6.0126,3050700.0],["2021-05-05",6.0534,6.1756,5.8497,6.0045,3175200.0],["2021-05-06",6.0371,6.1674,5.9475,6.1593,2016800.0],["2021-05-07",6.1511,6.3222,6.0452,6.2571,1836800.0],["2021-05-10",6.1919,6.2489,5.9556,5.9963,2819400.0],["2021-05-11",5.8986,6.143,5.7845,6.1348,1661700.0],["2021-05-12",6.1104,6.1756,5.7927,5.8334,2174800.0],["2021-05-13",5.8171,6.0126,5.7356,5.8497,2380300.0],["2021-05-14",5.9475,6.4119,5.923,6.3711,2415300.0],["2021-05-17",6.3059,6.4852,6.2326,6.477,1215000.0],["2021-05-18",6.5096,6.5422,6.363,6.363,992100.0],["2021-05-19",6.2489,6.4526,6.2163,6.42,1681600.0],["2021-05-20",6.4282,6.4282,6.2888,6.42,1269300.0],["2021-05-21",6.4856,6.6496,6.42,6.461,1777400.0],["2021-05-24",6.461,6.666,6.256,6.584,1309900.0],["2021-05-25",6.6496,6.7398,6.4118,6.42,1082700.0],["2021-05-26",6.4774,6.7234,6.4446,6.7152,1089300.0],["2021-05-27",6.7726,7.1169,6.6824,6.9694,2340900.0],["2021-05-28",7.0759,7.0759,6.8054,6.871,1088300.0],["2021-06-01",6.9776,7.1661,6.8874,7.0021,1813700.0],["2021-06-02",7.0841,7.3547,6.9612,7.2973,2259500.0],["2021-06-03",7.2809,7.3137,7.1005,7.2891,1263000.0],["2021-06-04",7.3301,7.5269,7.2481,7.4531,1358300.0],["2021-06-07",7.4285,7.5187,7.2071,7.2071,3516400.0],["2021-06-08",7.3137,7.5843,7.2071,7.4941,2370900.0],["2021-06-09",7.5597,7.6663,7.4285,7.5023,2019900.0],["2021-06-10",7.5105,7.5843,7.3219,7.3711,1673200.0],["2021-06-11",7.3957,7.5515,7.3465,7.5187,1047900.0],["2021-06-14",7.5597,7.5597,7.3055,7.3547,1316200.0],["2021-06-15",7.3301,7.6663,7.1251,7.2481,4317200.0],["2021-06-16",7.1989,7.3301,7.0595,7.2481,1947900.0],["2021-06-17",7.2071,7.2563,6.8792,6.9284,1705400.0],["2021-06-18",6.7972,6.9284,6.6414,6.6496,3538000.0],["2021-06-21",6.789,7.1333,6.7644,7.1333,1413300.0],["2021-06-22",7.0677,7.1169,6.9776,7.0841,839800.0],["2021-06-23",7.0677,7.3629,7.0677,7.1825,1556500.0],["2021-06-24",7.3055,7.4121,7.1989,7.3793,1471300.0],["2021-06-25",7.4203,7.5925,7.3711,7.3793,6098000.0],["2021-06-28",7.3711,7.4121,7.0923,7.2891,1524800.0],["2021-06-29",7.3219,7.3957,7.2563,7.2563,2518600.0],["2021-06-30",7.2645,7.2645,7.0349,7.1907,1604500.0],["2021-07-01",7.2645,7.2891,7.1169,7.1989,764600.0],["2021-07-02",7.1989,7.2235,6.953,6.9857,1046200.0],["2021-07-06",6.9694,7.0185,6.7316,6.8956,946600.0],["2021-07-07",6.8792,6.9776,6.8054,6.9366,1202100.0],["2021-07-08",6.7316,6.8218,6.6086,6.7316,1488300.0],["2021-07-09",7.0513,8.1336,7.0103,7.7319,17394200.0],["2021-07-12",7.5515,7.7893,7.3137,7.5679,3355400.0],["2021-07-13",7.5105,7.5433,7.2399,7.3547,2414100.0],["2021-07-14",7.4449,7.5433,7.1661,7.1989,1626900.0],["2021-07-15",7.1087,7.2481,6.8956,7.0185,1026500.0],["2021-07-16",7.1579,7.1579,6.8546,6.9284,1793000.0],["2021-07-19",6.748,6.7972,6.4446,6.6332,2102900.0],["2021-07-20",6.6742,7.0513,6.6086,6.8956,1301700.0],["2021-07-21",6.9775,7.1907,6.9775,7.1907,891100.0],["2021-07-22",7.1087,7.1251,6.8218,6.871,1100500.0],["2021-07-23",6.9448,6.9448,6.707,6.8628,908000.0],["2021-07-26",6.9448,7.1251,6.8874,7.0677,1215900.0],["2021-07-27",6.9366,6.9858,6.7152,6.8546,1351000.0],["2021-07-28",6.8628,7.0841,6.7808,6.8956,1161300.0],["2021-07-29",7.0513,7.1169,6.912,6.912,776600.0],["2021-07-30",6.8218,6.871,6.5348,6.5594,2762600.0],["2021-08-02",6.6004,6.7726,6.543,6.584,2139800.0],["2021-08-03",6.707,6.707,6.1494,6.3708,4534900.0],["2021-08-04",6.3298,6.4364,6.1576,6.2068,2416100.0],["2021-08-05",6.2806,6.3708,6.1904,6.3298,1509600.0],["2021-08-06",6.4118,6.6824,6.3134,6.6168,1941900.0],["2021-08-09",6.5594,6.7316,6.5512,6.6742,1862600.0],["2021-08-10",6.6414,6.7726,6.6086,6.6496,1091800.0],["2021-08-11",6.6496,6.8382,6.5922,6.8382,1224300.0],["2021-08-12",6.8464,6.8956,6.5184,6.5512,3158800.0],["2021-08-13",6.543,6.543,6.2724,6.461,1489500.0],["2021-08-16",6.3626,6.4446,6.2888,6.3462,1148500.0],["2021-08-17",6.2478,6.2642,6.0264,6.1494,2589100.0],["2021-08-18",6.1494,6.3134,6.0674,6.133,1594500.0],["2021-08-19",6.0505,6.133,5.9844,6.0587,2310400.0],["2021-08-20",6.0175,6.166,5.9927,6.0752,1523400.0],["2021-08-23",6.2073,6.3064,6.1,6.2403,1325700.0],["2021-08-24",6.2981,6.4219,6.2156,6.3889,1578700.0],["2021-08-25",6.3724,6.4219,6.2734,6.2734,1608100.0],["2021-08-26",6.2651,6.2981,6.0422,6.0505,792400.0],["2021-08-27",6.0505,6.3311,5.9927,6.2568,2044600.0],["2021-08-30",6.3146,6.3146,6.0918,6.1248,1372300.0],["2021-08-31",6.1083,6.2321,6.1083,6.166,1520700.0],["2021-09-01",6.1908,6.2321,6.0918,6.1908,906100.0],["2021-09-02",6.2238,6.2981,6.166,6.1991,1057700.0],["2021-09-03",6.1578,6.2816,6.1,6.1165,1565700.0],["2021-09-07",6.0752,6.1083,5.9349,5.9762,2410300.0],["2021-09-08",5.9844,6.0175,5.7946,5.8937,1822400.0],["2021-09-09",5.8854,6.1413,5.8524,5.9349,3307100.0],["2021-09-10",5.9844,6.0257,5.7781,5.7781,2790200.0],["2021-09-13",5.8276,5.9102,5.6955,5.8606,3260700.0],["2021-09-14",5.8937,5.9267,5.7368,5.7616,1548800.0],["2021-09-15",5.7533,5.8606,5.6873,5.8276,2127100.0],["2021-09-16",5.8276,5.8854,5.7286,5.8029,1723100.0],["2021-09-17",5.8359,5.8359,5.613,5.7616,8031300.0],["2021-09-20",5.58,5.7121,5.4974,5.6955,3454900.0],["2021-09-21",5.7368,5.8111,5.5139,5.613,4932700.0],["2021-09-22",5.6543,6.1908,5.6213,5.9597,7295700.0],["2021-09-23",5.9927,6.2486,5.9597,6.1495,3454300.0],["2021-09-24",6.1413,6.2073,6.067,6.133,1451300.0],["2021-09-27",6.1743,6.4467,6.1578,6.3146,2164500.0],["2021-09-28",6.2651,6.3064,6.1248,6.166,2300600.0],["2021-09-29",6.2156,6.3311,6.1165,6.1495,1483900.0],["2021-09-30",6.1826,6.2156,5.9267,5.9514,1705600.0],["2021-10-01",6.0175,6.2321,5.9267,6.2156,1928500.0],["2021-10-04",6.1908,6.2238,6.0752,6.1083,1354600.0],["2021-10-05",6.166,6.166,5.9927,5.9927,1811200.0],["2021-10-06",5.9184,5.9597,5.8029,5.9102,1421500.0],["2021-10-07",5.9514,6.1165,5.9432,6.0752,1980100.0],["2021-10-08",6.0835,6.1578,6.001,6.0092,706100.0],["2021-10-11",6.0587,6.0752,5.8276,5.8276,1046500.0],["2021-10-12",5.8854,5.9267,5.8194,5.8606,1465300.0],["2021-10-13",5.8606,5.9019,5.7616,5.8524,1115800.0],["2021-10-14",5.9514,6.0092,5.8771,5.8854,1631100.0],["2021-10-15",5.9844,6.067,5.8606,5.8606,3443000.0],["2021-10-18",5.8194,5.8606,5.7038,5.7533,3097200.0],["2021-10-19",5.7698,5.8111,5.6378,5.7038,2905900.0],["2021-10-20",5.6955,6.1165,5.6955,6.0752,2924700.0],["2021-10-21",5.9927,6.1826,5.9267,5.9927,1629900.0],["2021-10-22",5.9679,5.9762,5.8441,5.8606,1603400.0],["2021-10-25",5.8359,5.9844,5.8359,5.9679,1377000.0],["2021-10-26",6.0257,6.0257,5.8111,5.8194,1631700.0],["2021-10-27",5.8111,5.8359,5.5387,5.547,2529100.0],["2021-10-28",5.58,5.7286,5.5552,5.7203,1468900.0],["2021-10-29",5.6955,5.7368,5.6378,5.7286,2191400.0],["2021-11-01",5.7781,6.1495,5.7368,6.1083,2928200.0],["2021-11-02",6.0422,6.0422,5.8689,5.9184,3384700.0],["2021-11-03",5.7863,6.4137,5.7368,6.3311,3891100.0],["2021-11-04",6.3476,6.3476,6.0092,6.0505,2230500.0],["2021-11-05",6.1826,6.2568,6.067,6.0918,2166600.0],["2021-11-08",6.1495,6.3807,6.1495,6.3476,3111800.0],["2021-11-09",6.3146,6.4715,6.2981,6.2981,2704800.0],["2021-11-10",6.2734,6.455,6.2403,6.2899,2626000.0],["2021-11-11",6.3064,6.62,6.2899,6.5375,2736400.0],["2021-11-12",6.6448,6.7686,6.4962,6.6118,2571500.0],["2021-11-15",6.6616,6.7779,6.5453,6.5952,1671000.0],["2021-11-16",6.5952,6.6035,6.429,6.537,1101900.0],["2021-11-17",6.454,6.5287,6.3958,6.454,1513900.0],["2021-11-18",6.4789,6.4789,6.1882,6.2297,1206700.0],["2021-11-19",6.1217,6.2795,6.1134,6.2048,1168400.0],["2021-11-22",6.2297,6.3294,6.13,6.2463,1251600.0],["2021-11-23",6.1882,6.2795,6.0636,6.1799,1840500.0],["2021-11-24",6.1549,6.2463,6.1217,6.1716,1186700.0],["2021-11-26",5.9639,6.0636,5.7729,5.939,2300300.0],["2021-11-29",6.0387,6.13,5.8725,5.9888,1870100.0],["2021-11-30",5.8808,5.9805,5.5735,5.6732,2649400.0],["2021-12-01",5.9307,5.9556,5.532,5.5403,1924200.0],["2021-12-02",5.5652,5.723,5.5071,5.6732,1903500.0],["2021-12-03",5.6981,5.7645,5.4572,5.4987,2589300.0],["2021-12-06",5.5735,5.7562,5.532,5.5984,2490400.0],["2021-12-07",5.723,5.8476,5.64,5.6732,2769800.0],["2021-12-08",5.7479,5.8642,5.6981,5.7729,2817900.0],["2021-12-09",5.6981,5.7812,5.5818,5.6233,1951900.0],["2021-12-10",5.6815,5.6981,5.5154,5.5652,1469000.0],["2021-12-13",5.532,5.5403,5.2496,5.3243,1857900.0],["2021-12-14",5.2994,5.4738,5.2496,5.2745,2041500.0],["2021-12-15",5.3243,5.4323,5.2246,5.3575,2779000.0],["2021-12-16",5.4323,5.5984,5.4074,5.4323,2029600.0],["2021-12-17",5.4323,5.723,5.2994,5.6566,4306900.0],["2021-12-20",5.4738,5.4987,5.1748,5.2163,2485000.0],["2021-12-21",5.2662,5.4738,5.2662,5.424,1743200.0],["2021-12-22",5.3825,5.4655,5.3243,5.4489,1975800.0],["2021-12-23",5.4987,5.5901,5.4489,5.5486,1688300.0],["2021-12-27",5.532,5.5818,5.4738,5.5237,1375700.0],["2021-12-28",5.4987,5.6566,5.4489,5.5154,1476200.0],["2021-12-29",5.4821,5.5735,5.4074,5.4157,1583600.0],["2021-12-30",5.4406,5.5984,5.3575,5.4987,3882800.0],["2021-12-31",5.4987,5.615,5.4406,5.5071,1832500.0],["2022-01-03",5.532,5.7147,5.532,5.6067,1952700.0],["2022-01-04",5.723,5.7479,5.5901,5.64,1226400.0],["2022-01-05",5.6566,5.7396,5.4821,5.4987,1074100.0],["2022-01-06",5.5486,5.5818,5.3575,5.4406,1704300.0],["2022-01-07",5.4074,5.5486,5.3991,5.5154,1435600.0],["2022-01-10",5.4904,5.5071,5.2911,5.3742,1509200.0],["2022-01-11",5.3825,5.5569,5.3326,5.5154,957000.0],["2022-01-12",5.5403,5.6233,5.4323,5.4489,1473100.0],["2022-01-13",5.5154,5.5984,5.4572,5.4987,1259700.0],["2022-01-14",5.4406,5.4821,5.3243,5.4821,1192300.0],["2022-01-18",5.4157,5.4489,5.2662,5.2911,1591000.0],["2022-01-19",5.3077,5.3908,5.1997,5.2163,1273900.0],["2022-01-20",5.208,5.316,4.9921,5.0087,2199700.0],["2022-01-21",4.9588,5.0917,4.7844,4.801,3508800.0],["2022-01-24",4.7013,5.0004,4.6183,4.9671,2676700.0],["2022-01-25",4.8342,5.0751,4.7346,4.9422,2596300.0],["2022-01-26",5.0502,5.1,4.7761,4.8176,2430900.0],["2022-01-27",4.8509,4.9921,4.7761,4.8176,1408200.0],["2022-01-28",4.7761,4.8675,4.6515,4.8675,1876000.0],["2022-01-31",4.8176,5.125,4.8176,5.1167,2424900.0],["2022-02-01",4.3857,4.4522,4.0701,4.3276,8789300.0],["2022-02-02",4.3026,4.3525,3.9538,4.095,6588300.0],["2022-02-03",4.0618,4.1448,3.987,3.9953,6066800.0],["2022-02-04",4.0036,4.0867,3.8458,3.9704,4066900.0],["2022-02-07",3.9372,4.0784,3.9372,3.9953,2127200.0],["2022-02-08",3.9621,4.1947,3.9621,4.1864,3060700.0],["2022-02-09",4.2113,4.286,4.1531,4.2362,3074000.0],["2022-02-10",4.1282,4.2528,4.0535,4.1033,2331300.0],["2022-02-11",4.1116,4.2611,4.0535,4.0784,2656500.0],["2022-02-14",4.095,4.1697,4.0036,4.0119,3151800.0],["2022-02-15",4.1448,4.2196,4.1199,4.1365,2732700.0],["2022-02-16",4.1116,4.1614,4.0618,4.0618,1990600.0],["2022-02-17",4.0198,4.1037,4.003,4.0198,1901100.0],["2022-02-18",4.003,4.0618,3.9611,3.9862,2328500.0],["2022-02-22",3.9694,4.045,3.9275,3.9527,2133800.0],["2022-02-23",3.9862,4.0534,3.9275,3.9275,1537400.0],["2022-02-24",3.7009,4.0282,3.6673,4.0198,2093000.0],["2022-02-25",4.003,4.1541,3.9862,4.1205,2284900.0],["2022-02-28",4.0785,4.2128,4.0618,4.1793,1797200.0],["2022-03-01",4.1625,4.2212,4.0785,4.1205,2186600.0],["2022-03-02",4.1541,4.2716,4.1289,4.2296,1748600.0],["2022-03-03",4.2716,4.2716,4.1289,4.1876,1318600.0],["2022-03-04",4.1541,4.2044,4.0534,4.0702,1393500.0],["2022-03-07",4.0618,4.0702,3.9359,3.9862,1637600.0],["2022-03-08",4.003,4.1876,3.9611,4.0702,1252500.0],["2022-03-09",4.1625,4.2464,4.1205,4.1793,1322600.0],["2022-03-10",4.0953,4.1625,4.0618,4.1457,924000.0],["2022-03-11",4.1709,4.2464,4.1037,4.1289,1286200.0],["2022-03-14",4.1541,4.238,4.0534,4.0702,1057600.0],["2022-03-15",4.0702,4.1793,4.0618,4.1373,1018600.0],["2022-03-16",4.1709,4.3219,4.1625,4.3135,1717300.0],["2022-03-17",4.28,4.4058,4.2548,4.3555,1187000.0],["2022-03-18",4.3891,4.4981,4.2883,4.4898,3613600.0],["2022-03-21",4.4646,4.5317,4.3135,4.3471,1367900.0],["2022-03-22",4.4142,4.5233,4.3974,4.4478,1089500.0],["2022-03-23",4.3807,4.3974,4.2716,4.2716,997900.0],["2022-03-24",4.2967,4.3555,4.2128,4.3387,813900.0],["2022-03-25",4.3051,4.3807,4.2883,4.3303,1060000.0],["2022-03-28",4.3387,4.3471,4.2212,4.3219,908300.0],["2022-03-29",4.3974,4.6492,4.3891,4.6408,2594400.0],["2022-03-30",4.624,4.6576,4.4478,4.473,855600.0],["2022-03-31",4.4394,4.473,4.3555,4.3639,1240800.0],["2022-04-01",4.3891,4.431,4.2883,4.3471,1775500.0],["2022-04-04",4.3219,4.4898,4.3135,4.4226,1545900.0],["2022-04-05",4.3891,4.473,4.2296,4.238,1835900.0],["2022-04-06",4.2044,4.2548,4.1289,4.1289,2741100.0],["2022-04-07",4.1793,4.2296,4.0366,4.0869,2358600.0],["2022-04-08",4.0953,4.1541,4.0114,4.1541,2030900.0],["2022-04-11",4.1289,4.2548,4.0534,4.0785,1699700.0],["2022-04-12",4.1373,4.2128,4.0953,4.1121,1883800.0],["2022-04-13",4.1373,4.2044,4.045,4.196,1111900.0],["2022-04-14",4.2128,4.2716,4.0282,4.0282,1412500.0],["2022-04-18",3.9946,4.0114,3.852,3.8771,2638600.0],["2022-04-19",3.9023,4.0534,3.8855,4.0282,2280000.0],["2022-04-20",4.0785,4.0953,3.9359,3.9611,1923900.0],["2022-04-21",4.0114,4.0702,3.8939,3.9275,1510000.0],["2022-04-22",3.8771,3.8939,3.8016,3.8268,1787100.0],["2022-04-25",3.7764,3.8939,3.7513,3.8771,2143600.0],["2022-04-26",3.7764,3.81,3.7093,3.7513,2341800.0],["2022-04-27",3.7261,3.7764,3.6086,3.617,4550200.0],["2022-04-28",4.0534,4.5989,4.0114,4.4646,8215600.0],["2022-04-29",4.4058,4.8003,4.3974,4.4226,2750200.0],["2022-05-02",4.4478,4.473,4.1625,4.238,3464300.0],["2022-05-03",4.2464,4.28,4.0785,4.2464,2678300.0],["2022-05-04",4.2716,4.3219,4.1037,4.28,1700100.0],["2022-05-05",4.2044,4.238,4.0618,4.1457,1541100.0],["2022-05-06",4.1457,4.1709,3.9611,4.0282,1481200.0],["2022-05-09",3.9694,4.0953,3.9107,3.9694,1209600.0],["2022-05-10",4.0534,4.0953,3.7177,3.8184,1943200.0],["2022-05-11",3.8436,3.9275,3.6589,3.7093,2244500.0],["2022-05-12",3.6757,3.7932,3.6086,3.7932,2651800.0],["2022-05-13",3.8604,3.9191,3.7848,3.8184,1537000.0],["2022-05-16",3.7764,3.9107,3.7596,3.8352,1473300.0],["2022-05-17",3.8855,4.0953,3.8855,4.0869,1459300.0],["2022-05-18",4.0114,4.0785,3.8687,3.8939,1437700.0],["2022-05-19",3.852,4.003,3.8352,3.8855,2021200.0],["2022-05-20",3.9788,3.9788,3.7498,3.8431,1661700.0],["2022-05-23",3.9025,3.9364,3.8007,3.9195,1468500.0],["2022-05-24",3.8686,3.8686,3.631,3.6819,1478800.0],["2022-05-25",3.6819,3.8261,3.665,3.7668,1025400.0],["2022-05-26",3.7922,3.8855,3.7328,3.8431,1529600.0],["2022-05-27",3.8346,3.9619,3.8177,3.9534,1129200.0],["2022-05-31",3.8855,3.9958,3.8601,3.9704,1872600.0],["2022-06-01",4.0043,4.0637,3.8346,4.0213,2105600.0],["2022-06-02",4.0382,4.2079,4.0213,4.1909,1738800.0],["2022-06-03",4.1655,4.2079,4.0807,4.1231,1517400.0],["2022-06-06",4.1231,4.1909,4.0382,4.174,2105200.0],["2022-06-07",4.1061,4.1061,3.9788,4.0298,912800.0],["2022-06-08",4.0467,4.0722,3.9534,3.9873,908500.0],["2022-06-09",3.9619,4.0128,3.8516,3.8516,1267900.0],["2022-06-10",3.8177,3.8431,3.665,3.7328,1451200.0],["2022-06-13",3.648,3.648,3.4783,3.5038,1897700.0],["2022-06-14",3.4953,3.5801,3.3765,3.3935,1906500.0],["2022-06-15",3.4189,3.4698,3.3341,3.3935,3143400.0],["2022-06-16",3.3341,3.3341,3.0711,3.0881,3795000.0],["2022-06-17",3.0711,3.1729,3.0032,3.0796,4103400.0],["2022-06-21",3.1559,3.2577,3.0372,3.0965,2742500.0],["2022-06-22",3.0711,3.2238,3.0287,3.1474,1993900.0],["2022-06-23",3.1814,3.2068,3.0881,3.1814,1090800.0],["2022-06-24",3.1814,3.2832,3.1814,3.2832,2717800.0],["2022-06-27",3.3002,3.3426,3.2238,3.3086,2117600.0],["2022-06-28",3.3511,3.385,3.1983,3.2068,1093700.0],["2022-06-29",3.1983,3.2153,3.0456,3.105,1472800.0],["2022-06-30",3.0711,3.0796,2.9778,3.0711,1953100.0],["2022-07-01",3.0626,3.139,3.0456,3.122,1148100.0],["2022-07-05",3.0456,3.122,2.9354,3.122,2027500.0],["2022-07-06",3.0881,3.139,2.9693,2.9778,1500300.0],["2022-07-07",2.9947,3.139,2.9863,3.0881,1654700.0],["2022-07-08",3.0881,3.1559,3.0287,3.0965,1010700.0],["2022-07-11",3.0626,3.0965,2.9947,3.0032,949500.0],["2022-07-12",2.9863,3.122,2.9863,3.0711,1059600.0],["2022-07-13",3.0287,3.0796,2.9693,3.0796,1155000.0],["2022-07-14",2.9947,3.0287,2.9438,3.0032,1296100.0],["2022-07-15",3.0711,3.1305,2.9947,3.1305,1257600.0],["2022-07-18",3.1559,3.2832,3.1559,3.2408,1512300.0],["2022-07-19",3.2917,3.4359,3.2917,3.402,1936900.0],["2022-07-20",3.402,3.5547,3.3935,3.4274,3174000.0],["2022-07-21",3.385,3.5716,3.368,3.5716,1367700.0],["2022-07-22",3.5547,3.5547,3.4274,3.4868,1014600.0],["2022-07-25",3.4868,3.5122,3.4359,3.4868,913600.0],["2022-07-26",3.4444,3.4868,3.3426,3.3595,1151100.0],["2022-07-27",3.4104,3.5292,3.2917,3.5122,1594000.0],["2022-07-28",3.3002,3.3341,2.8845,2.8929,4026500.0],["2022-07-29",2.8845,2.9184,2.7657,2.7742,2896800.0],["2022-08-01",2.7911,2.9269,2.6893,2.8251,3369100.0],["2022-08-02",2.876,2.8929,2.7826,2.7911,2377300.0],["2022-08-03",2.8081,2.8251,2.7402,2.7742,2014900.0],["2022-08-04",2.7572,2.7826,2.7063,2.7402,1877500.0],["2022-08-05",2.7148,2.7911,2.6978,2.7402,1759600.0],["2022-08-08",2.7487,2.842,2.7402,2.7742,1379100.0],["2022-08-09",2.7572,2.7572,2.6554,2.6808,2051800.0],["2022-08-10",2.7487,2.7911,2.7148,2.7572,1743200.0],["2022-08-11",2.7826,2.9354,2.7826,2.876,1538400.0],["2022-08-12",2.8845,2.9438,2.876,2.9269,785200.0],["2022-08-15",2.8845,2.9693,2.876,2.9438,1548400.0],["2022-08-16",2.9608,2.9608,2.859,2.9608,1343100.0],["2022-08-17",3.0372,3.0372,2.8929,2.9947,1619300.0],["2022-08-18",2.9863,3.0372,2.9269,2.9778,971700.0],["2022-08-19",2.9606,2.9692,2.8573,2.8659,1180800.0],["2022-08-22",2.8056,2.8056,2.6679,2.7282,2078500.0],["2022-08-23",2.7454,2.7712,2.6852,2.7024,1522300.0],["2022-08-24",2.6852,2.711,2.6163,2.6421,2013000.0],["2022-08-25",2.6593,2.7712,2.6335,2.754,1559900.0],["2022-08-26",2.7626,2.7626,2.6077,2.6249,1376700.0],["2022-08-29",2.5991,2.6163,2.5561,2.5647,1100200.0],["2022-08-30",2.5991,2.6077,2.5302,2.5561,1402800.0],["2022-08-31",2.5733,2.5905,2.47,2.4872,1364500.0],["2022-09-01",2.4528,2.47,2.3753,2.4356,1967900.0],["2022-09-02",2.4614,2.4872,2.4012,2.4184,1423800.0],["2022-09-06",2.427,2.4442,2.3237,2.3839,1903700.0],["2022-09-07",2.3753,2.4356,2.3323,2.4184,2386000.0],["2022-09-08",2.3925,2.4356,2.3667,2.427,1547800.0],["2022-09-09",2.4356,2.6077,2.4184,2.5905,1619600.0],["2022-09-12",2.6077,2.6507,2.5733,2.5991,2467700.0],["2022-09-13",2.5389,2.5389,2.3409,2.3667,1556800.0],["2022-09-14",2.3753,2.3753,2.2807,2.2893,1477600.0],["2022-09-15",2.3065,2.3409,2.2462,2.2721,1671000.0],["2022-09-16",2.2032,2.2548,2.1602,2.2376,4409900.0],["2022-09-19",2.1946,2.2635,2.186,2.2376,1628700.0],["2022-09-20",2.2118,2.2548,2.1688,2.186,969400.0],["2022-09-21",2.2032,2.2204,2.1258,2.1344,1361600.0],["2022-09-22",2.1258,2.143,2.0655,2.0913,1417600.0],["2022-09-23",2.0655,2.3065,2.0397,2.2807,3461400.0],["2022-09-26",2.2548,2.2979,2.0827,2.0913,1803500.0],["2022-09-27",2.1085,2.1602,2.0569,2.0741,966000.0],["2022-09-28",2.0913,2.2032,2.0827,2.1602,1018700.0],["2022-09-29",2.1258,2.1258,1.9967,2.0311,1641200.0],["2022-09-30",1.9967,2.0999,1.9967,2.0053,1522400.0],["2022-10-03",2.0311,2.0913,1.9794,2.0655,1340900.0],["2022-10-04",2.1171,2.2635,2.1171,2.2635,1501100.0],["2022-10-05",2.1946,2.2979,2.1602,2.2893,1054900.0],["2022-10-06",2.2635,2.3065,2.229,2.2376,1014500.0],["2022-10-07",2.2118,2.2979,2.2032,2.2807,1772400.0],["2022-10-10",2.2807,2.3065,2.2118,2.2807,1231800.0],["2022-10-11",2.2635,2.3839,2.2548,2.3495,1550300.0],["2022-10-12",2.3581,2.427,2.3237,2.3753,1629800.0],["2022-10-13",2.2893,2.4184,2.2721,2.3667,1128900.0],["2022-10-14",2.3839,2.4356,2.3667,2.4184,1189200.0],["2022-10-17",2.4528,2.513,2.4442,2.4958,1746100.0],["2022-10-18",2.5561,2.6249,2.5389,2.5991,1684400.0],["2022-10-19",2.5389,2.5991,2.5044,2.5389,1260400.0],["2022-10-20",2.5475,2.6077,2.4958,2.5044,1493100.0],["2022-10-21",2.5216,2.5475,2.4442,2.5216,1029900.0],["2022-10-24",2.5216,2.5561,2.4958,2.513,1310700.0],["2022-10-25",2.513,2.5647,2.4958,2.513,1298100.0],["2022-10-26",2.5216,2.5819,2.47,2.5216,2085400.0],["2022-10-27",2.5475,2.5561,2.4786,2.4958,1620800.0],["2022-10-28",2.5216,2.6077,2.4872,2.5991,1308500.0],["2022-10-31",2.5991,2.7024,2.5475,2.6766,2925200.0],["2022-11-01",2.5475,2.9433,2.5044,2.9175,3299100.0],["2022-11-02",2.8573,2.8573,2.6249,2.6335,1759900.0],["2022-11-03",2.5905,2.6249,2.5475,2.6163,976800.0],["2022-11-04",2.6593,2.7454,2.6077,2.6766,1393100.0],["2022-11-07",2.6852,2.8056,2.6852,2.754,1690700.0],["2022-11-08",2.7712,2.8056,2.6938,2.7626,1758600.0],["2022-11-09",2.7454,2.7626,2.6077,2.6249,1467800.0],["2022-11-10",2.7712,2.9433,2.7626,2.8315,2340700.0],["2022-11-11",2.8401,2.8917,2.7196,2.8831,2116100.0],["2022-11-14",2.8918,2.9617,2.8569,2.9443,2100700.0],["2022-11-15",2.9617,3.1015,2.9617,3.0578,1781700.0],["2022-11-16",3.0142,3.0491,2.8656,2.9181,2290300.0],["2022-11-17",2.8656,3.119,2.8569,3.119,3257900.0],["2022-11-18",3.1627,3.1976,3.0142,3.1539,2761600.0],["2022-11-21",3.2064,3.2937,3.0753,3.1277,2214000.0],["2022-11-22",3.1539,3.2151,3.0928,3.2151,1227800.0],["2022-11-23",3.1889,3.2413,3.1539,3.2238,991900.0],["2022-11-25",3.2151,3.2326,3.1714,3.1802,378500.0],["2022-11-28",3.1452,3.2326,3.1365,3.1889,1246600.0],["2022-11-29",3.1889,3.2238,3.1452,3.2151,783000.0],["2022-11-30",3.2326,3.3549,3.0928,3.3374,2190500.0],["2022-12-01",3.3374,3.3898,3.3025,3.3461,933700.0],["2022-12-02",3.285,3.451,3.2238,3.451,1392500.0],["2022-12-05",3.4423,3.5034,3.3549,3.451,1467900.0],["2022-12-06",3.4685,3.4685,3.2675,3.3724,2372900.0],["2022-12-07",3.3636,3.3724,3.285,3.3025,1552000.0],["2022-12-08",3.3112,3.5121,3.3112,3.3199,1555400.0],["2022-12-09",3.3025,3.3986,3.2675,3.3461,760300.0],["2022-12-12",3.3461,3.8005,3.3461,3.7568,3206700.0],["2022-12-13",3.8616,3.9228,3.6781,3.7044,2575000.0],["2022-12-14",3.7306,3.783,3.6345,3.6869,1513200.0],["2022-12-15",3.617,3.6607,3.4772,3.4947,1564400.0],["2022-12-16",3.451,3.5121,3.3549,3.3636,3392800.0],["2022-12-19",3.3549,3.4073,3.25,3.2588,1373100.0],["2022-12-20",3.2413,3.3374,3.2064,3.2937,1884100.0],["2022-12-21",3.3199,3.4597,3.2937,3.3287,1630100.0],["2022-12-22",3.2675,3.285,3.1452,3.25,1730500.0],["2022-12-23",3.2326,3.3287,3.2151,3.3112,1251900.0],["2022-12-27",3.3112,3.3199,3.25,3.2937,588200.0],["2022-12-28",3.285,3.3199,3.1452,3.1627,1069100.0],["2022-12-29",3.0753,3.285,2.9443,3.2763,1865700.0],["2022-12-30",3.2064,3.3374,3.1976,3.3199,1048200.0],["2023-01-03",3.3461,3.5384,3.3461,3.5121,1450500.0],["2023-01-04",3.5646,3.6869,3.5384,3.6781,2364300.0],["2023-01-05",3.6607,3.9402,3.6257,3.9315,2666900.0],["2023-01-06",4.0014,4.1587,3.9665,4.0189,2133500.0],["2023-01-09",4.0713,4.1849,3.9665,4.0713,1767800.0],["2023-01-10",4.08,4.1324,3.9927,4.1237,1915300.0],["2023-01-11",4.1412,4.2111,4.1412,4.1849,1154600.0],["2023-01-12",4.2023,4.2373,4.0713,4.115,1509800.0],["2023-01-13",4.08,4.1587,3.9927,3.9927,1068000.0],["2023-01-17",3.9752,4.0101,3.8179,3.8441,1179400.0],["2023-01-18",3.8791,3.9402,3.7044,3.7218,1003700.0],["2023-01-19",3.6781,3.7131,3.6519,3.6694,1095000.0],["2023-01-20",3.7131,3.7917,3.6519,3.7568,975000.0],["2023-01-23",3.7568,4.0538,3.7568,3.9839,1139700.0],["2023-01-24",4.0101,4.0276,3.9053,3.9927,942300.0],["2023-01-25",3.9577,4.0363,3.8966,3.9053,1150000.0],["2023-01-26",3.949,4.0014,3.617,3.7131,2102000.0],["2023-01-27",3.7131,3.748,3.6519,3.7306,736400.0],["2023-01-30",3.6694,3.8005,3.6519,3.783,2461100.0],["2023-01-31",3.7742,4.1062,3.6781,3.7655,2709300.0],["2023-02-01",3.8092,3.9577,3.7306,3.8878,2185400.0],["2023-02-02",3.9053,4.1674,3.9053,4.0276,1658900.0],["2023-02-03",3.9752,4.0626,3.949,4.0538,1183600.0],["2023-02-06",4.0014,4.0363,3.8703,3.8791,993900.0],["2023-02-07",3.8616,3.8878,3.7917,3.8354,1097000.0],["2023-02-08",3.8005,3.8354,3.6956,3.7393,980800.0],["2023-02-09",3.8005,3.8529,3.617,3.6345,769700.0],["2023-02-10",3.617,3.7218,3.5908,3.7131,1023600.0],["2023-02-13",3.7044,3.783,3.6607,3.7655,634700.0],["2023-02-14",3.7393,3.7742,3.6694,3.6956,1086500.0],["2023-02-15",3.6694,3.7655,3.6519,3.7306,622900.0],["2023-02-16",3.6775,3.8897,3.6333,3.7482,1337800.0],["2023-02-17",3.7394,3.7924,3.6864,3.7748,1040100.0],["2023-02-21",3.7217,3.7571,3.6156,3.6422,1205100.0],["2023-02-22",3.6422,3.7129,3.6156,3.6775,1496300.0],["2023-02-23",3.7217,3.7306,3.5803,3.7217,1246000.0],["2023-02-24",3.6598,3.9074,3.6333,3.872,2913300.0],["2023-02-27",3.9516,4.093,3.8632,3.9074,1602000.0],["2023-02-28",3.8897,3.9162,3.8278,3.8366,1004200.0],["2023-03-01",3.8366,4.0753,3.8366,4.0665,1808700.0],["2023-03-02",4.0134,4.0488,3.9339,4.0311,880700.0],["2023-03-03",4.0311,4.0753,4.0134,4.0223,922200.0],["2023-03-06",4.0134,4.0134,3.6156,3.6422,1741500.0],["2023-03-07",3.651,3.7217,3.5714,3.6156,869600.0],["2023-03-08",3.6245,3.6775,3.5803,3.6333,726100.0],["2023-03-09",3.651,3.6687,3.5538,3.5714,920100.0],["2023-03-10",3.5538,3.5803,3.4123,3.43,1544700.0],["2023-03-13",3.3416,3.3416,3.1913,3.1913,1325700.0],["2023-03-14",3.3062,3.4654,3.2886,3.3328,1724300.0],["2023-03-15",3.209,3.3328,3.2002,3.3239,1629400.0],["2023-03-16",3.2886,3.3858,3.1206,3.3151,1136500.0],["2023-03-17",3.2709,3.2886,3.1736,3.2355,3875100.0],["2023-03-20",3.262,3.4388,3.2532,3.3151,1195600.0],["2023-03-21",3.4035,3.4388,3.3062,3.3328,884500.0],["2023-03-22",3.3416,3.3681,3.2532,3.262,812000.0],["2023-03-23",3.2709,3.3416,3.1117,3.1383,1130900.0],["2023-03-24",3.0941,3.1294,2.9791,3.0675,1248100.0],["2023-03-27",3.1294,3.3416,3.1206,3.3151,1292200.0],["2023-03-28",3.2797,3.3593,3.2532,3.2886,952800.0],["2023-03-29",3.3151,3.3858,3.2355,3.2974,1081700.0],["2023-03-30",3.3151,3.3858,3.2709,3.3328,1033800.0],["2023-03-31",3.3681,3.4388,3.3593,3.4388,840600.0],["2023-04-03",3.4212,3.5007,3.3151,3.3858,1051200.0],["2023-04-04",3.377,3.4035,3.3062,3.3858,1274600.0],["2023-04-05",3.3328,3.3328,3.209,3.2444,1071700.0],["2023-04-06",3.3062,3.3062,3.2178,3.262,665700.0],["2023-04-10",3.2444,3.3239,3.2267,3.3062,707800.0],["2023-04-11",3.3239,3.3946,3.3062,3.3593,743700.0],["2023-04-12",3.3681,3.3681,3.2267,3.2532,1190500.0],["2023-04-13",3.2709,3.377,3.2002,3.3416,1259300.0],["2023-04-14",3.3593,3.43,3.3062,3.377,1364500.0],["2023-04-17",3.3681,3.4477,3.3062,3.4477,1286700.0],["2023-04-18",3.4742,3.5007,3.3504,3.377,1008700.0],["2023-04-19",3.3504,3.4035,3.2797,3.377,1119300.0],["2023-04-20",3.3504,3.3858,3.2797,3.3062,681400.0],["2023-04-21",3.3239,3.3328,3.2355,3.2886,1024700.0],["2023-04-24",3.2355,3.2974,3.209,3.2444,936400.0],["2023-04-25",3.209,3.2444,3.0852,3.1471,1211200.0],["2023-04-26",3.1117,3.1471,2.9703,3.0145,1544000.0],["2023-04-27",3.1117,3.2355,3.0145,3.1825,2838400.0],["2023-04-28",3.1206,3.209,3.0675,3.1029,1711700.0],["2023-05-01",3.0764,3.1206,2.9791,2.988,934400.0],["2023-05-02",2.9615,2.9703,2.8731,2.9261,1753700.0],["2023-05-03",2.9349,2.9703,2.8907,2.8996,1681700.0],["2023-05-04",2.9084,2.9084,2.5195,2.5548,3580200.0],["2023-05-05",2.599,2.7581,2.5813,2.6521,2690400.0],["2023-05-08",2.6521,2.7051,2.5018,2.6521,3865800.0],["2023-05-09",2.7051,3.0322,2.6786,2.8023,4713200.0],["2023-05-10",2.8731,2.8819,2.6432,2.7581,2301600.0],["2023-05-11",2.7581,2.7581,2.6255,2.6697,1756000.0],["2023-05-12",2.6609,2.7316,2.6344,2.7228,1180300.0],["2023-05-15",2.7581,2.7581,2.6344,2.6963,2018500.0],["2023-05-16",2.6697,2.7139,2.6432,2.6609,979400.0],["2023-05-17",2.6874,2.8996,2.6786,2.8377,1604200.0],["2023-05-18",2.8112,2.9173,2.8112,2.8819,1426400.0],["2023-05-19",2.9261,2.9615,2.8554,2.8731,1122300.0],["2023-05-22",2.882,2.9449,2.8551,2.891,889500.0],["2023-05-23",2.9,3.0437,2.891,3.0077,1498300.0],["2023-05-24",2.9718,2.9898,2.9,2.9539,1104300.0],["2023-05-25",2.9718,2.9808,2.8731,2.918,1168900.0],["2023-05-26",2.9,3.0347,2.9,2.9718,1129200.0],["2023-05-30",2.9988,3.0257,2.9359,3.0167,1064900.0],["2023-05-31",3.0347,3.0616,2.9449,2.9808,2647400.0],["2023-06-01",2.9808,3.0796,2.9449,3.0257,1950300.0],["2023-06-02",3.0885,3.1963,3.0616,3.1245,1469200.0],["2023-06-05",3.1155,3.1245,2.9988,2.9988,1184500.0],["2023-06-06",2.9628,3.1604,2.9539,3.1334,1361400.0],["2023-06-07",3.1604,3.4207,3.1604,3.3848,1679900.0],["2023-06-08",3.3848,3.4028,3.2502,3.322,1512600.0],["2023-06-09",3.322,3.3399,3.2053,3.2322,1033700.0],["2023-06-12",3.2322,3.2861,3.1963,3.2412,1127000.0],["2023-06-13",3.2681,3.3759,3.2681,3.3579,1293100.0],["2023-06-14",3.3489,3.4118,3.2591,3.2771,1237700.0],["2023-06-15",3.2502,3.304,3.2322,3.2771,1188000.0],["2023-06-16",3.322,3.322,3.1963,3.2681,1950500.0],["2023-06-20",3.2412,3.2681,3.1873,3.2412,990000.0],["2023-06-21",3.2142,3.2232,3.1424,3.1514,802000.0],["2023-06-22",3.1424,3.1424,3.0257,3.0526,949800.0],["2023-06-23",3.0347,3.0526,2.9449,2.9539,1458600.0],["2023-06-26",2.9359,3.0347,2.9359,2.9988,682300.0],["2023-06-27",3.0077,3.1334,2.9718,3.1065,564400.0],["2023-06-28",3.1245,3.1334,3.0437,3.0616,998500.0],["2023-06-29",3.0616,3.1783,3.0526,3.1604,636500.0],["2023-06-30",3.1873,3.2232,3.1334,3.1783,837400.0],["2023-07-03",3.1424,3.2142,3.1424,3.1963,447500.0],["2023-07-05",3.1873,3.1873,3.0437,3.0706,888700.0],["2023-07-06",3.0257,3.0526,2.9898,3.0347,730600.0],["2023-07-07",3.0257,3.2053,3.0257,3.1783,1747700.0],["2023-07-10",3.1424,3.2681,3.1334,3.1963,566300.0],["2023-07-11",3.2232,3.295,3.2053,3.2591,541300.0],["2023-07-12",3.2861,3.3669,3.2591,3.3399,2014900.0],["2023-07-13",3.322,3.3669,3.2681,3.313,760200.0],["2023-07-14",3.304,3.304,3.1693,3.2142,586100.0],["2023-07-17",3.2053,3.295,3.2053,3.2681,559500.0],["2023-07-18",3.2591,3.3669,3.2591,3.322,746100.0],["2023-07-19",3.313,3.4297,3.304,3.4297,1228600.0],["2023-07-20",3.4118,3.4387,3.3489,3.3669,812500.0],["2023-07-21",3.4118,3.4118,3.322,3.3399,707600.0],["2023-07-24",3.3489,3.4477,3.3489,3.4387,646200.0],["2023-07-25",3.4028,3.4746,3.3938,3.4656,1048300.0],["2023-07-26",3.4477,3.5015,3.4207,3.4926,949700.0],["2023-07-27",3.5195,3.5554,3.4387,3.4656,1052200.0],["2023-07-28",3.5105,3.5644,3.4746,3.4926,640600.0],["2023-07-31",3.4836,3.5464,3.4746,3.5375,924600.0],["2023-08-01",3.5285,3.5285,3.4118,3.4477,952800.0],["2023-08-02",3.4207,3.4746,3.4028,3.4118,1617900.0],["2023-08-03",3.1155,3.322,2.9539,3.0706,2378100.0],["2023-08-04",3.0975,3.1424,3.0526,3.0975,883400.0],["2023-08-07",3.1155,3.1155,2.9898,3.0616,1426700.0],["2023-08-08",3.0167,3.1065,2.9628,3.1065,1301600.0],["2023-08-09",3.0885,3.1604,3.0437,3.1514,917600.0],["2023-08-10",3.1514,3.2232,3.0975,3.1245,860200.0],["2023-08-11",3.1155,3.1604,3.0885,3.1424,893700.0],["2023-08-14",3.1065,3.2322,3.0616,3.2322,1099000.0],["2023-08-15",3.2053,3.2232,3.1514,3.1783,583400.0],["2023-08-16",3.2053,3.2053,3.0975,3.1065,550400.0],["2023-08-17",3.1065,3.1783,3.1065,3.1424,688200.0],["2023-08-18",3.1065,3.2232,3.0975,3.2142,871500.0],["2023-08-21",3.2142,3.2416,3.1414,3.1869,1066400.0],["2023-08-22",3.1778,3.2233,3.1414,3.1778,736200.0],["2023-08-23",3.196,3.2507,3.1596,3.2233,755800.0],["2023-08-24",3.196,3.2598,3.1687,3.1778,719800.0],["2023-08-25",3.196,3.2325,3.0686,3.0777,466000.0],["2023-08-28",3.0959,3.1869,3.0959,3.1414,641000.0],["2023-08-29",3.1323,3.1778,3.105,3.1505,678200.0],["2023-08-30",3.1323,3.1778,3.105,3.1687,779500.0],["2023-08-31",3.1596,3.1778,2.9866,2.9957,1827300.0],["2023-09-01",3.0048,3.0412,2.9775,2.9957,1336500.0],["2023-09-05",2.9502,2.9502,2.6497,2.7316,3683000.0],["2023-09-06",2.7499,2.8591,2.7043,2.7134,2972200.0],["2023-09-07",2.6952,2.7225,2.6042,2.6588,2904600.0],["2023-09-08",2.6588,2.677,2.5495,2.6224,2623000.0],["2023-09-11",2.6315,2.6679,2.5586,2.5951,1830400.0],["2023-09-12",2.586,2.6588,2.5677,2.6406,1496300.0],["2023-09-13",2.6315,2.759,2.6315,2.759,1856000.0],["2023-09-14",2.7681,3.0048,2.7681,2.9957,2161500.0],["2023-09-15",2.9866,3.105,2.9775,2.9957,6440600.0],["2023-09-18",3.0048,3.0048,2.8591,2.8591,967800.0],["2023-09-19",2.8591,2.9229,2.8591,2.8773,752500.0],["2023-09-20",2.9138,3.0503,2.9047,3.0048,1192700.0],["2023-09-21",2.9502,2.9957,2.8955,2.9047,1292500.0],["2023-09-22",2.9502,2.9684,2.7772,2.7772,805100.0],["2023-09-25",2.759,2.8045,2.7225,2.7316,711800.0],["2023-09-26",2.7043,2.7408,2.6315,2.6315,1468300.0],["2023-09-27",2.6679,2.7225,2.6133,2.6861,1070400.0],["2023-09-28",2.6861,2.759,2.677,2.7408,1112200.0],["2023-09-29",2.7681,2.8318,2.7408,2.7499,1005300.0],["2023-10-02",3.0503,3.2051,2.9775,3.1778,3900600.0],["2023-10-03",3.1414,3.4874,3.1414,3.4328,3744500.0],["2023-10-04",3.4783,3.5147,3.0868,3.1505,2634600.0],["2023-10-05",3.1505,3.4055,3.105,3.3964,2250800.0],["2023-10-06",3.4146,3.4237,3.2142,3.3235,1948300.0],["2023-10-09",3.2871,3.3872,3.2325,3.3326,1088600.0],["2023-10-10",3.3599,3.4783,3.3235,3.3872,1035700.0],["2023-10-11",3.3872,3.4419,3.3508,3.4328,972800.0],["2023-10-12",3.451,3.451,3.2962,3.3235,1741100.0],["2023-10-13",3.3508,3.3599,3.2507,3.2962,1212800.0],["2023-10-16",3.3144,3.3781,3.278,3.2962,755200.0],["2023-10-17",3.278,3.4692,3.2598,3.4328,855800.0],["2023-10-18",3.3964,3.3964,3.2689,3.278,1108500.0],["2023-10-19",3.2507,3.278,3.1687,3.1687,1075500.0],["2023-10-20",3.1505,3.1778,3.0868,3.0959,971400.0],["2023-10-23",3.0777,3.1232,2.9957,3.0048,976600.0],["2023-10-24",3.023,3.0594,2.9684,2.9684,947200.0],["2023-10-25",2.9593,2.9866,2.8591,2.9138,754000.0],["2023-10-26",2.9138,3.0048,2.8864,2.9684,766400.0],["2023-10-27",2.9684,2.9866,2.759,2.7863,1113900.0],["2023-10-30",2.8318,2.9047,2.7772,2.8591,1402300.0],["2023-10-31",2.8591,2.9411,2.7772,2.9411,873000.0],["2023-11-01",2.932,2.9957,2.8682,2.8864,1033800.0],["2023-11-02",3.278,3.6513,3.278,3.624,5496200.0],["2023-11-03",3.624,3.97,3.5967,3.7424,2891500.0],["2023-11-06",3.7424,3.8243,3.4965,3.6149,1803100.0],["2023-11-07",3.624,3.624,3.4874,3.5511,968700.0],["2023-11-08",3.5785,3.7059,3.5147,3.6968,1384800.0],["2023-11-09",3.7333,3.7697,3.5602,3.6149,1062700.0],["2023-11-10",3.624,3.7515,3.5329,3.6695,1109000.0],["2023-11-13",3.6331,3.6695,3.5329,3.5694,736100.0],["2023-11-14",3.6616,3.9014,3.6616,3.8092,1959600.0],["2023-11-15",3.8092,3.8922,3.6524,3.6893,1278700.0],["2023-11-16",3.7077,3.7077,3.5325,3.6062,921900.0],["2023-11-17",3.6062,3.6985,3.5878,3.6155,1521200.0],["2023-11-20",3.6431,3.6985,3.5694,3.6708,634000.0],["2023-11-21",3.6155,3.6339,3.5509,3.5786,604600.0],["2023-11-22",3.6155,3.6616,3.5786,3.6339,634100.0],["2023-11-24",3.6524,3.6893,3.6062,3.6339,221800.0],["2023-11-27",3.6062,3.7446,3.5417,3.7261,1186700.0],["2023-11-28",3.7261,3.7815,3.6155,3.7169,1293200.0],["2023-11-29",3.7723,3.8368,3.7077,3.8092,1345700.0],["2023-11-30",3.846,3.8553,3.68,3.7261,1515500.0],["2023-12-01",3.7354,3.9752,3.68,3.966,1217100.0],["2023-12-04",3.9198,4.0213,3.8922,3.966,1398100.0],["2023-12-05",3.9106,3.9198,3.7261,3.8368,1149000.0],["2023-12-06",3.8092,3.9198,3.8092,3.8368,1049400.0],["2023-12-07",3.8368,3.9198,3.8184,3.8737,671800.0],["2023-12-08",3.8737,3.8829,3.7261,3.8645,929400.0],["2023-12-11",3.8276,3.8645,3.7907,3.8092,826800.0],["2023-12-12",3.8276,3.8368,3.7446,3.7815,973000.0],["2023-12-13",3.7723,4.049,3.6985,3.9844,1920500.0],["2023-12-14",4.0582,4.2242,4.0582,4.0951,1513600.0],["2023-12-15",4.1596,4.1596,3.7907,3.8368,4297700.0],["2023-12-18",3.846,3.8737,3.7538,3.7538,1016000.0],["2023-12-19",3.8368,3.9198,3.7999,3.8184,1530400.0],["2023-12-20",3.7907,3.9198,3.6616,3.6616,1986700.0],["2023-12-21",3.7446,3.8184,3.6893,3.7723,1027400.0],["2023-12-22",3.7999,4.0028,3.763,3.9475,1401900.0],["2023-12-26",3.9475,3.9844,3.9014,3.9752,622900.0],["2023-12-27",3.9567,4.0028,3.9014,3.966,920300.0],["2023-12-28",3.9383,4.0674,3.9106,4.0213,1143500.0],["2023-12-29",4.0213,4.1043,4.0028,4.0582,1083600.0],["2024-01-02",4.0674,4.0859,3.966,4.0121,1235500.0],["2024-01-03",3.8922,3.9475,3.8092,3.8276,1786300.0],["2024-01-04",3.8829,3.9198,3.8184,3.8737,1400400.0],["2024-01-05",3.8092,3.9198,3.8092,3.9014,1787400.0],["2024-01-08",3.8737,3.9291,3.8737,3.8737,1297400.0],["2024-01-09",3.8368,3.9567,3.8092,3.9291,1860800.0],["2024-01-10",3.9198,3.9659,3.8737,3.9198,1577500.0],["2024-01-11",3.9198,3.9383,3.8184,3.9106,1395100.0],["2024-01-12",3.9475,4.0305,3.8092,3.846,1333000.0],["2024-01-16",3.8184,3.8737,3.763,3.7907,1209100.0],["2024-01-17",3.763,3.7999,3.7077,3.7999,1559600.0],["2024-01-18",3.8276,3.8645,3.7261,3.8276,1070800.0],["2024-01-19",3.846,3.8645,3.763,3.8553,777400.0],["2024-01-22",3.9106,4.0582,3.8737,4.0397,3790500.0],["2024-01-23",4.0951,4.0951,3.9291,3.9936,1060800.0],["2024-01-24",4.0582,4.0674,3.9198,3.9475,1265400.0],["2024-01-25",4.0121,4.0859,3.9567,4.0213,1675700.0],["2024-01-26",4.0674,4.0951,4.0121,4.0582,1117200.0],["2024-01-29",4.0397,4.0582,3.9567,4.0397,1043900.0],["2024-01-30",3.9936,4.0305,3.9291,3.966,1141700.0],["2024-01-31",4.0121,4.0582,3.7907,3.7907,2623700.0],["2024-02-01",4.0859,4.1781,3.5417,3.8276,4627800.0],["2024-02-02",3.7999,3.7999,3.6985,3.7446,3203900.0],["2024-02-05",3.6616,3.6708,3.3941,3.4495,3326200.0],["2024-02-06",3.4771,3.6708,3.4126,3.6247,1762900.0],["2024-02-07",3.6431,3.6431,3.5417,3.5878,1059100.0],["2024-02-08",3.6065,3.6906,3.5598,3.6625,1066000.0],["2024-02-09",3.6999,3.8027,3.6719,3.7934,1039900.0],["2024-02-12",3.784,3.9522,3.784,3.9148,1522500.0],["2024-02-13",3.7747,3.8027,3.6345,3.7093,1777500.0],["2024-02-14",3.8027,3.8494,3.7279,3.756,1108500.0],["2024-02-15",3.812,3.8868,3.7373,3.8307,1560500.0],["2024-02-16",3.7934,3.8307,3.7186,3.7653,963100.0],["2024-02-20",3.6999,3.7373,3.6532,3.6812,1056500.0],["2024-02-21",3.6532,3.6812,3.5504,3.5691,1053800.0],["2024-02-22",3.5691,3.6158,3.5131,3.5411,1052800.0],["2024-02-23",3.5411,3.6065,3.485,3.5598,831700.0],["2024-02-26",3.5878,3.6439,3.5317,3.6065,1191500.0],["2024-02-27",3.6252,3.6719,3.5691,3.5878,1282000.0],["2024-02-28",3.5504,3.6532,3.5131,3.6065,888800.0],["2024-02-29",3.6906,3.7747,3.6439,3.7653,1264500.0],["2024-03-01",3.7747,3.9055,3.7093,3.8961,1126200.0],["2024-03-04",3.8961,3.9335,3.8494,3.8494,1025600.0],["2024-03-05",3.8027,3.9615,3.784,3.8494,1140300.0],["2024-03-06",3.8961,3.9802,3.8214,3.8307,1360800.0],["2024-03-07",3.8588,3.9148,3.7934,3.812,1103200.0],["2024-03-08",3.8774,3.9522,3.8494,3.8588,1067300.0],["2024-03-11",3.8401,3.8588,3.7186,3.8307,1152100.0],["2024-03-12",3.812,3.8588,3.7747,3.8027,1091000.0],["2024-03-13",3.784,3.9522,3.784,3.8868,1548200.0],["2024-03-14",3.8494,3.8868,3.6719,3.7934,1993400.0],["2024-03-15",3.756,3.8961,3.756,3.8401,2551100.0],["2024-03-18",3.8307,3.9055,3.7653,3.7747,1067400.0],["2024-03-19",3.7186,3.8494,3.6906,3.8027,1893800.0],["2024-03-20",3.7747,3.9802,3.756,3.9522,1608500.0],["2024-03-21",3.9522,4.1391,3.9335,4.111,1587700.0],["2024-03-22",4.1297,4.1391,3.9335,3.9709,1058200.0],["2024-03-25",3.9989,4.055,3.9896,3.9989,719100.0],["2024-03-26",4.0643,4.1017,3.9522,3.9615,974900.0],["2024-03-27",3.9989,4.111,3.9896,4.0923,914000.0],["2024-03-28",4.0923,4.1577,4.0363,4.0456,937800.0],["2024-04-01",4.055,4.055,3.8961,3.9522,1321400.0],["2024-04-02",3.9242,3.9615,3.8307,3.9522,1141700.0],["2024-04-03",3.9148,4.0082,3.9055,3.9709,624900.0],["2024-04-04",4.0176,4.083,3.8868,3.8961,735600.0],["2024-04-05",3.8588,3.8961,3.7186,3.7186,1472900.0],["2024-04-08",3.756,3.8027,3.6439,3.6625,1647000.0],["2024-04-09",3.784,4.0456,3.6906,4.0363,2908400.0],["2024-04-10",3.9148,3.9802,3.7373,3.8494,1796600.0],["2024-04-11",3.8681,3.8961,3.7466,3.8401,1097800.0],["2024-04-12",3.784,3.8307,3.7093,3.8027,1372200.0],["2024-04-15",3.8027,3.8868,3.7279,3.8027,1516600.0],["2024-04-16",3.756,3.812,3.6999,3.7279,860500.0],["2024-04-17",3.784,3.8401,3.6625,3.6719,811500.0],["2024-04-18",3.6906,3.8588,3.6812,3.7653,1384900.0],["2024-04-19",3.7466,3.8307,3.7186,3.7279,1016300.0],["2024-04-22",3.7747,3.9709,3.7747,3.9242,1181500.0],["2024-04-23",3.9148,3.9802,3.8588,3.9242,1279000.0],["2024-04-24",3.9148,3.9802,3.8681,3.9615,1352900.0],["2024-04-25",3.9148,3.9522,3.8027,3.9428,1273900.0],["2024-04-26",3.9709,3.9709,3.8494,3.8588,699400.0],["2024-04-29",3.8494,3.9428,3.8494,3.8774,910700.0],["2024-04-30",3.8588,4.0736,3.8214,3.9802,1810400.0],["2024-05-01",4.0082,4.0643,3.8681,3.9335,1306600.0],["2024-05-02",4.2045,4.9706,4.1577,4.9052,5903500.0],["2024-05-03",4.9613,5.1481,4.8305,4.9239,3467900.0],["2024-05-06",4.9519,4.9706,4.8491,4.9426,1415400.0],["2024-05-07",4.9519,5.0921,4.8772,4.8865,1413600.0],["2024-05-08",4.8398,4.9052,4.7837,4.8585,1770900.0],["2024-05-09",4.8398,4.8491,4.709,4.7464,1311700.0],["2024-05-10",4.7183,4.737,4.6529,4.7277,989000.0],["2024-05-13",4.737,4.9239,4.7277,4.8865,1418900.0],["2024-05-14",4.9519,5.4004,4.9239,5.3443,2839900.0],["2024-05-15",5.391,5.4004,5.0267,5.1014,2733900.0],["2024-05-16",5.0921,5.0921,4.9613,4.9706,945500.0],["2024-05-17",4.9613,4.9986,4.8678,4.9239,823500.0],["2024-05-20",4.9519,5.0173,4.8959,4.9332,1248800.0],["2024-05-21",4.8865,4.9145,4.7931,4.9052,1567000.0],["2024-05-22",5.0844,5.1693,4.7448,4.7826,1868200.0],["2024-05-23",4.8109,4.8675,4.6788,4.7071,1148500.0],["2024-05-24",4.726,4.9618,4.7071,4.9524,1156000.0],["2024-05-28",4.9524,4.9807,4.6694,4.7543,2139600.0],["2024-05-29",4.7543,4.9052,4.6411,4.8486,1474200.0],["2024-05-30",4.9052,5.0844,4.8769,5.0373,1435800.0],["2024-05-31",5.0561,5.1599,5.0373,5.1127,1210800.0],["2024-06-03",5.1882,5.1882,4.9995,5.1222,1202300.0],["2024-06-04",5.0939,5.1882,4.9712,5.0373,1214300.0],["2024-06-05",5.1033,5.141,4.9995,5.0656,1031700.0],["2024-06-06",5.0373,5.1033,4.9429,4.9995,1300700.0],["2024-06-07",4.8958,5.0373,4.8958,4.9429,1586200.0],["2024-06-10",4.8486,4.9052,4.792,4.9052,1404200.0],["2024-06-11",4.8675,4.8958,4.7731,4.8392,1104400.0],["2024-06-12",5.1033,5.1316,4.8297,4.858,1300700.0],["2024-06-13",4.8297,4.8486,4.6505,4.6977,1491100.0],["2024-06-14",4.6316,4.6882,4.5656,4.5845,909600.0],["2024-06-17",4.5562,4.7071,4.4996,4.6694,1057800.0],["2024-06-18",4.6599,4.792,4.6033,4.6033,1689100.0],["2024-06-20",4.6128,4.6128,4.4901,4.5279,1320400.0],["2024-06-21",4.509,4.5279,4.3675,4.3864,4420500.0],["2024-06-24",4.443,4.5373,4.3958,4.4901,1483700.0],["2024-06-25",4.4713,4.509,4.4052,4.4052,753500.0],["2024-06-26",4.3769,4.7071,4.3581,4.6694,1396200.0],["2024-06-27",4.6788,4.7165,4.5939,4.6316,2167600.0],["2024-06-28",4.7354,4.858,4.6977,4.792,5667000.0],["2024-07-01",4.9335,5.6598,4.9241,5.6127,6783900.0],["2024-07-02",5.6127,5.9617,5.4523,5.8957,4659700.0],["2024-07-03",5.9617,6.056,5.773,5.9051,1593600.0],["2024-07-05",5.8674,6.0655,5.8108,5.9994,2791000.0],["2024-07-08",6.0749,6.1409,5.9428,6.0749,2326800.0],["2024-07-09",6.1032,6.1692,5.9428,6.0089,2163000.0],["2024-07-10",6.0843,6.1032,5.7447,5.7919,1821900.0],["2024-07-11",5.9523,6.273,5.9145,6.2258,2485700.0],["2024-07-12",6.2919,6.4145,6.1787,6.3296,1616900.0],["2024-07-15",6.4617,6.6126,6.339,6.5277,2472700.0],["2024-07-16",6.6503,6.7446,6.4711,6.6786,2853100.0],["2024-07-17",6.5937,6.7824,6.5937,6.6786,2700100.0],["2024-07-18",6.6692,6.8578,6.4711,6.4711,1845600.0],["2024-07-19",6.4711,6.5183,6.3673,6.3956,1337900.0],["2024-07-22",6.4239,6.5088,6.3673,6.4239,1205600.0],["2024-07-23",6.3673,6.4711,6.3013,6.3673,2479900.0],["2024-07-24",6.2919,6.3579,6.1692,6.2164,1894100.0],["2024-07-25",6.2447,6.3673,6.207,6.2824,1708000.0],["2024-07-26",6.4145,6.4805,6.2447,6.3579,2015100.0],["2024-07-29",6.6031,6.8012,6.2353,6.2919,2575000.0],["2024-07-30",6.3202,6.3956,6.1504,6.1881,3139200.0],["2024-07-31",6.2447,6.4428,6.1598,6.2258,1983900.0],["2024-08-01",6.2541,6.3485,5.8768,5.9806,2197800.0],["2024-08-02",5.707,5.8485,5.641,5.7447,2016500.0],["2024-08-05",5.4523,5.641,5.3203,5.49,2365100.0],["2024-08-06",5.4617,5.5655,5.3957,5.5278,2137600.0],["2024-08-07",5.6504,5.7353,5.2637,5.3297,2925900.0],["2024-08-08",5.3768,5.5278,5.2825,5.358,3864400.0],["2024-08-09",6.7069,7.2635,5.8391,5.9334,8719600.0],["2024-08-12",5.9617,6.7824,5.9428,6.5277,5315100.0],["2024-08-13",6.6126,6.9805,6.6031,6.8201,4424600.0],["2024-08-14",6.839,6.971,6.5843,6.688,2152200.0],["2024-08-15",6.8484,6.8767,6.6503,6.8107,2174600.0],["2024-08-16",6.8201,6.9239,6.6126,6.7824,2278700.0],["2024-08-19",6.7918,7.0937,6.7918,7.0654,2321200.0],["2024-08-20",7.0182,7.0842,6.839,6.8578,1499400.0],["2024-08-21",6.9427,7.0088,6.7258,6.8578,1275400.0],["2024-08-22",6.9053,6.9813,6.8104,6.8104,1498500.0],["2024-08-23",6.8768,7.1428,6.8198,7.0098,1677000.0],["2024-08-26",7.0383,7.0383,6.8293,6.8768,981900.0],["2024-08-27",6.8104,6.9338,6.7439,6.8483,1042100.0],["2024-08-28",6.8009,6.9053,6.7059,6.7724,1040700.0],["2024-08-29",6.8009,6.8198,6.6679,6.6869,1365500.0],["2024-08-30",6.7534,6.8104,6.6109,6.7154,1431200.0],["2024-09-03",6.6204,6.6774,6.3829,6.4399,2119600.0],["2024-09-04",6.4019,6.5539,6.3544,6.4114,1040000.0],["2024-09-05",6.4969,6.5824,6.3259,6.3544,764100.0],["2024-09-06",6.3164,6.4209,6.079,6.117,1757300.0],["2024-09-09",6.1455,6.3449,6.117,6.155,1548300.0],["2024-09-10",6.155,6.212,6.0315,6.117,1624000.0],["2024-09-11",6.06,6.2404,5.908,6.193,1491900.0],["2024-09-12",6.212,6.4019,6.1455,6.3259,1158100.0],["2024-09-13",6.4304,6.4589,6.3449,6.4494,1122800.0],["2024-09-16",6.4589,6.5349,6.2879,6.3069,1562100.0],["2024-09-17",6.3734,6.5919,6.3164,6.5634,2828900.0],["2024-09-18",6.6014,6.8673,6.4494,6.6584,1578200.0],["2024-09-19",6.8673,6.9148,6.7059,6.7439,1449900.0],["2024-09-20",6.6869,6.7439,6.5634,6.6584,4738900.0],["2024-09-23",6.7059,6.7249,6.5729,6.7059,1303100.0],["2024-09-24",6.7534,6.8388,6.6584,6.8009,1293400.0],["2024-09-25",6.7724,6.8198,6.6584,6.6584,1145400.0],["2024-09-26",6.8104,6.8673,6.7344,6.7629,1017900.0],["2024-09-27",6.8388,6.9053,6.6584,6.7534,1587400.0],["2024-09-30",6.7154,6.8673,6.6869,6.7724,1809700.0],["2024-10-01",6.7534,6.7534,6.3639,6.5159,1519500.0],["2024-10-02",6.4304,6.5634,6.4304,6.4494,925400.0],["2024-10-03",6.4114,6.5824,6.4019,6.4684,962000.0],["2024-10-04",6.6109,6.6489,6.5064,6.5729,841100.0],["2024-10-07",6.5349,6.5539,6.3829,6.4019,2167200.0],["2024-10-08",6.4684,6.5349,6.3639,6.4969,1104400.0],["2024-10-09",6.4589,6.6109,6.4114,6.5064,1021600.0],["2024-10-10",6.4209,6.5729,6.3259,6.5729,834300.0],["2024-10-11",6.5729,6.8198,6.5729,6.7724,1019900.0],["2024-10-14",6.7629,6.8198,6.6489,6.6869,544500.0],["2024-10-15",6.6299,6.7249,6.5444,6.6109,1525400.0],["2024-10-16",6.6774,6.7914,6.6109,6.7344,1213200.0],["2024-10-17",6.7629,6.7629,6.6299,6.7059,1001600.0],["2024-10-18",6.7249,6.8863,6.6204,6.7914,1391300.0],["2024-10-21",6.8009,6.8673,6.6109,6.6679,1365900.0],["2024-10-22",6.6394,6.7724,6.5444,6.7439,1338900.0],["2024-10-23",6.6489,6.7819,6.6299,6.7154,1871500.0],["2024-10-24",6.7534,6.8863,6.6869,6.8863,1584400.0],["2024-10-25",6.9338,7.0288,6.6299,6.7439,2031300.0],["2024-10-28",6.8198,6.8863,6.6964,6.8483,1371600.0],["2024-10-29",6.8863,6.9433,6.7724,6.8958,1186500.0],["2024-10-30",6.7819,7.0478,6.7819,7.0003,1536800.0],["2024-10-31",6.9053,6.9718,6.7344,6.8483,1904500.0],["2024-11-01",6.9338,7.0288,6.7819,6.8388,1430900.0],["2024-11-04",6.7819,7.1713,6.7439,7.1048,2376800.0],["2024-11-05",7.1048,7.1903,7.0763,7.1238,2556000.0],["2024-11-06",7.4087,7.5512,7.2758,7.4752,2549200.0],["2024-11-07",7.4752,7.6842,7.4087,7.6462,3780900.0],["2024-11-08",8.3396,8.3586,7.0858,7.1998,4480700.0],["2024-11-11",7.3423,7.6937,7.2758,7.5892,3975200.0],["2024-11-12",7.5322,7.5702,7.1998,7.2758,2079600.0],["2024-11-13",7.4088,7.5037,7.0668,7.1143,1519000.0],["2024-11-14",7.0953,7.1048,6.8388,6.8958,1928400.0],["2024-11-15",6.9243,7.0478,6.8198,6.8863,1656000.0],["2024-11-18",6.9055,7.0681,6.8194,6.9724,1508100.0],["2024-11-19",6.9533,7.4315,6.8959,7.4219,1869800.0],["2024-11-20",7.4315,7.4793,7.1637,7.1828,1069300.0],["2024-11-21",7.1733,7.3646,7.0681,7.355,1653300.0],["2024-11-22",7.3932,7.7376,7.3263,7.6993,2425000.0],["2024-11-25",7.8906,7.9767,7.7567,7.8045,2118300.0],["2024-11-26",7.8045,7.9097,7.728,7.8428,1648600.0],["2024-11-27",7.881,7.9384,7.7089,7.7854,1005700.0],["2024-11-29",7.8332,7.8715,7.6802,7.7089,914000.0],["2024-12-02",7.7376,7.7471,7.575,7.6993,1786600.0],["2024-12-03",7.6993,7.8045,7.3932,7.4602,1378200.0],["2024-12-04",7.5176,7.7663,7.4411,7.5558,1415800.0],["2024-12-05",7.5367,7.5654,7.2976,7.4411,1703600.0],["2024-12-06",7.5176,7.5845,7.3837,7.4793,1459700.0],["2024-12-09",7.5367,7.6037,7.4411,7.5367,1046400.0],["2024-12-10",7.4793,7.6324,7.4315,7.508,2044300.0],["2024-12-11",7.6228,7.6993,7.5367,7.6037,2402300.0],["2024-12-12",7.5558,7.6515,7.4793,7.5845,1011100.0],["2024-12-13",7.6132,7.6419,7.2307,7.3741,2029000.0],["2024-12-16",7.3359,7.6611,7.3263,7.6037,2064300.0],["2024-12-17",7.6419,7.6419,7.288,7.3359,1678900.0],["2024-12-18",7.3646,7.4506,6.8481,6.9437,2843200.0],["2024-12-19",7.0394,7.1828,6.8098,6.8385,2508700.0],["2024-12-20",6.6664,7.1159,6.6472,6.915,6310800.0],["2024-12-23",7.0776,7.135,6.829,6.9533,1564700.0],["2024-12-24",6.9724,7.0489,6.8672,7.0394,802300.0],["2024-12-26",6.9533,7.0681,6.8863,7.0107,1364200.0],["2024-12-27",6.9437,7.0298,6.8672,6.9724,2001000.0],["2024-12-30",6.8959,6.9915,6.6281,6.9246,1597500.0],["2024-12-31",6.9724,7.1063,6.9246,6.9246,1447900.0],["2025-01-02",7.0202,7.0776,6.8481,6.9055,1680200.0],["2025-01-03",6.915,7.0202,6.8385,7.0107,2398700.0],["2025-01-06",7.0585,7.3454,7.0394,7.202,1789000.0],["2025-01-07",7.2689,7.3359,6.8003,6.8768,1809300.0],["2025-01-08",6.8098,6.9437,6.7046,6.9437,1598300.0],["2025-01-10",6.7716,6.8194,6.6377,6.7716,1109000.0],["2025-01-13",6.6281,6.7429,6.5803,6.7237,998100.0],["2025-01-14",6.8194,6.8768,6.7237,6.762,1191700.0],["2025-01-15",7.0107,7.1541,6.9055,6.9629,1385900.0],["2025-01-16",7.0202,7.0394,6.915,6.982,1838400.0],["2025-01-17",7.0872,7.1446,6.8768,6.9342,1314800.0],["2025-01-21",6.9915,7.1254,6.982,7.1063,2232500.0],["2025-01-22",7.1063,7.1733,6.982,7.0011,1425500.0],["2025-01-23",7.0872,8.0054,7.0011,7.881,4889300.0],["2025-01-24",7.9002,8.1297,7.7567,8.1106,2592900.0],["2025-01-27",8.1297,8.8853,8.0723,8.8375,4400800.0],["2025-01-28",8.8183,8.847,8.4453,8.4931,3250300.0],["2025-01-29",8.541,8.6557,8.3784,8.541,2455600.0],["2025-01-30",8.5888,8.7036,8.3784,8.474,1759800.0],["2025-01-31",8.4358,8.5984,8.3497,8.5218,1603300.0],["2025-02-03",8.2253,8.3401,7.8906,8.2732,1864200.0],["2025-02-04",8.3688,8.4166,8.2636,8.321,1031100.0],["2025-02-05",8.3784,8.4836,8.3401,8.4358,1217200.0],["2025-02-06",8.5027,8.5218,8.2349,8.2827,1443300.0],["2025-02-07",8.2636,8.3306,8.0628,8.2445,1523300.0],["2025-02-10",8.3592,8.4549,8.1106,8.4358,1939800.0],["2025-02-11",8.847,8.9618,8.1775,8.3592,4671300.0],["2025-02-12",8.6175,9.5165,8.6175,9.3348,9168000.0],["2025-02-13",9.5357,10.3391,9.4113,10.0521,8018300.0],["2025-02-14",10.0521,10.2721,9.8226,10.1287,3873200.0],["2025-02-18",10.1287,10.2339,9.8513,10.186,3373000.0],["2025-02-19",10.0904,10.473,10.0713,10.2817,2899100.0],["2025-02-20",10.2817,10.3869,10.1191,10.2243,1868300.0],["2025-02-21",10.3878,10.4359,9.9069,9.9261,2419600.0],["2025-02-24",9.9742,10.5802,9.8877,10.2051,4088900.0],["2025-02-25",10.1954,10.4455,10.0319,10.3012,2512800.0],["2025-02-26",10.3493,10.5513,10.2628,10.4455,2359900.0],["2025-02-27",10.3974,10.5898,10.3205,10.359,2260700.0],["2025-02-28",10.2532,10.4744,10.2051,10.4167,2319900.0],["2025-03-03",10.3878,10.5513,10.1089,10.2147,3698800.0],["2025-03-04",9.9838,10.0896,9.3683,9.5991,3756400.0],["2025-03-05",9.6664,9.8011,9.5029,9.6568,2118500.0],["2025-03-06",9.4741,9.628,9.3971,9.4067,2251800.0],["2025-03-07",9.3683,9.4067,8.9354,9.1567,2581300.0],["2025-03-10",8.9835,9.0701,8.5315,8.8393,3388900.0],["2025-03-11",8.7623,8.9258,8.6084,8.7912,2108900.0],["2025-03-12",8.9932,9.2336,8.9547,9.0124,1913300.0],["2025-03-13",9.0028,9.1182,8.7238,8.7719,1934400.0],["2025-03-14",8.9162,9.0701,8.7238,9.0605,2149500.0],["2025-03-17",9.0028,9.2913,8.9066,8.9932,2334300.0],["2025-03-18",8.9258,9.0701,8.8489,8.9547,1819300.0],["2025-03-19",8.897,9.2432,8.7912,9.1278,2164600.0],["2025-03-20",8.9258,9.1951,8.897,9.0797,1464100.0],["2025-03-21",8.9066,9.099,8.8777,9.022,4152400.0],["2025-03-24",9.2528,9.3971,9.1086,9.3009,1900900.0],["2025-03-25",9.2432,9.4164,9.0412,9.1086,1637100.0],["2025-03-26",9.224,9.3971,9.1182,9.1374,1643100.0],["2025-03-27",9.1086,9.1759,8.9547,9.1663,1614200.0],["2025-03-28",9.1374,9.1663,8.7046,8.9451,1682200.0],["2025-03-31",8.7527,8.897,8.6661,8.7046,2350700.0],["2025-04-01",8.7142,8.7912,8.5122,8.695,1829800.0],["2025-04-02",8.5507,8.82,8.5507,8.8008,1645000.0],["2025-04-03",8.2718,8.416,7.9351,7.9736,2249700.0],["2025-04-04",7.5408,7.8101,7.3003,7.6562,3571000.0],["2025-04-07",7.3388,8.0986,7.1176,7.6851,3386300.0],["2025-04-08",8.0602,8.0698,7.3869,7.56,2887300.0],["2025-04-09",7.4542,8.3487,7.3677,8.166,3322200.0],["2025-04-10",7.9544,8.0121,7.5696,7.7139,2871800.0],["2025-04-11",7.7043,7.7812,7.4446,7.7331,1715900.0],["2025-04-14",7.9255,8.0025,7.7524,7.887,1727200.0],["2025-04-15",7.8486,8.0025,7.8389,7.887,2081300.0],["2025-04-16",7.8005,7.9255,7.7043,7.7812,1672200.0],["2025-04-17",7.7716,7.8774,7.6658,7.7139,1866800.0],["2025-04-21",7.5985,7.6754,7.4542,7.5119,2374500.0],["2025-04-22",7.7043,7.9063,7.6466,7.7812,2217000.0],["2025-04-23",8.0794,8.2044,7.9159,7.9928,2335400.0],["2025-04-24",7.9736,8.1467,7.9255,8.1467,1788900.0],["2025-04-25",8.0409,8.1852,7.9832,8.1467,1302300.0],["2025-04-28",8.2141,8.3102,8.0794,8.2141,1627500.0],["2025-04-29",8.1275,8.2814,8.0986,8.2622,2068200.0],["2025-04-30",8.0506,8.3968,8.0313,8.3487,1801800.0],["2025-05-01",8.3872,8.5219,8.3102,8.4161,1869900.0],["2025-05-02",8.5507,8.7238,8.5219,8.695,1544100.0],["2025-05-05",8.5796,8.7815,8.5796,8.6757,1530000.0],["2025-05-06",8.5122,8.7623,8.5122,8.7046,1286200.0],["2025-05-07",8.7815,8.8104,8.4738,8.6084,2162000.0],["2025-05-08",8.9932,9.349,8.7142,9.0509,3870100.0],["2025-05-09",9.0316,9.147,8.897,8.9258,2040100.0],["2025-05-12",9.3202,9.3298,8.9547,9.099,2947300.0],["2025-05-13",9.1663,9.2817,9.1182,9.1951,1633200.0],["2025-05-14",9.147,9.1759,8.9739,9.0412,1808400.0],["2025-05-15",9.0124,9.1855,9.0124,9.1759,1423400.0],["2025-05-16",9.1855,9.2048,9.0124,9.0797,1437200.0],["2025-05-19",8.9731,9.0894,8.9053,8.9634,1437700.0],["2025-05-20",8.9537,8.9828,8.8762,8.9344,1009700.0],["2025-05-21",8.8375,8.9247,8.7406,8.8181,1892900.0],["2025-05-22",9.3704,9.7968,9.2638,9.6514,5473000.0],["2025-05-23",9.477,9.7386,9.322,9.7096,2999300.0],["2025-05-27",9.7968,10.2232,9.6708,10.1747,3231600.0],["2025-05-28",10.1553,10.1941,9.9034,10.0003,2212200.0],["2025-05-29",10.0487,10.1747,9.7871,9.9228,1938100.0],["2025-05-30",9.9034,10.0972,9.8646,9.9809,1798200.0],["2025-06-02",9.9518,10.0197,9.7774,9.9518,1696800.0],["2025-06-03",9.9809,10.0197,9.8356,9.884,1897200.0],["2025-06-04",9.9131,9.9228,9.7193,9.8065,2068100.0],["2025-06-05",9.8356,10.2038,9.7871,10.0003,2312500.0],["2025-06-06",10.1553,10.2425,10.0003,10.2038,1651100.0],["2025-06-09",10.2619,10.3491,10.1844,10.2038,2003600.0],["2025-06-10",10.2232,10.417,10.1359,10.165,1931600.0],["2025-06-11",10.2328,10.4654,10.0972,10.1263,2081500.0],["2025-06-12",10.0972,10.1747,10.01,10.165,1408900.0],["2025-06-13",9.9421,10.1069,9.884,9.9615,1929200.0],["2025-06-16",10.0972,10.2716,10.0294,10.2038,1801900.0],["2025-06-17",10.1456,10.2329,9.9615,9.9712,1997200.0],["2025-06-18",10.039,10.2328,9.9712,10.0681,2157800.0],["2025-06-20",10.165,10.1747,9.8065,9.9228,3023500.0],["2025-06-23",9.8452,10.0003,9.6708,9.9906,2253900.0],["2025-06-24",10.1263,10.2619,10.01,10.165,1670500.0],["2025-06-25",10.2425,10.291,10.1166,10.2522,1360500.0],["2025-06-26",10.2328,10.6689,10.165,10.6011,2974200.0],["2025-06-27",10.6689,10.8918,10.5236,10.5429,5141500.0],["2025-06-30",10.572,10.824,10.4654,10.572,2820300.0],["2025-07-01",10.4848,10.9112,10.417,10.8724,4056000.0],["2025-07-02",10.824,10.9887,10.7949,10.8627,2356700.0],["2025-07-03",10.9112,11.1534,10.8627,11.1243,1973500.0],["2025-07-07",10.9887,11.2891,10.8046,10.824,2175800.0],["2025-07-08",10.9112,10.9887,10.6883,10.6883,2181000.0],["2025-07-09",10.7852,10.8336,10.4945,10.5817,2234700.0],["2025-07-10",10.6301,10.824,10.6205,10.7367,1948400.0],["2025-07-11",10.7561,10.8724,10.5914,10.6689,3377600.0],["2025-07-14",11.1437,12.1612,11.0565,11.7251,6337600.0],["2025-07-15",11.7542,11.8124,11.3375,11.3375,3387500.0],["2025-07-16",11.4151,11.5023,11.2503,11.3375,2319700.0],["2025-07-17",11.2988,11.5604,11.2988,11.4054,2627600.0],["2025-07-18",11.4732,11.667,11.4247,11.6573,2722600.0],["2025-07-21",11.7251,12.0837,11.667,12.074,3458800.0],["2025-07-22",12.0449,12.4325,12.0062,12.3938,3732000.0],["2025-07-23",12.4325,12.7039,12.0934,12.2097,4190500.0],["2025-07-24",12.1612,12.2387,11.7445,11.7445,2357600.0],["2025-07-25",11.7736,11.9383,11.6961,11.8996,2656000.0],["2025-07-28",11.9674,11.9771,11.5604,11.7348,3650500.0],["2025-07-29",11.8511,11.8899,11.1437,11.2116,4211200.0],["2025-07-30",11.2891,11.3472,11.0178,11.0274,4373100.0],["2025-07-31",11.5604,11.5895,10.6883,11.0081,6923300.0],["2025-08-01",10.7852,11.0468,10.6108,10.9015,3925100.0],["2025-08-04",10.9015,11.2503,10.6883,11.1728,2770600.0],["2025-08-05",11.386,11.4054,10.7271,10.8336,3561200.0],["2025-08-06",10.8918,11.1243,10.6301,11.0468,18616000.0],["2025-08-07",11.0953,11.3085,10.7949,10.8433,3384900.0],["2025-08-08",10.9499,10.9499,10.6398,10.8336,3729600.0],["2025-08-11",10.8044,10.98,10.658,10.8434,3852500.0],["2025-08-12",10.9215,11.3314,10.8629,11.2631,3314100.0],["2025-08-13",11.3216,11.429,11.2045,11.2924,2293300.0],["2025-08-14",11.1752,11.2533,10.9312,10.941,2331900.0],["2025-08-15",10.9605,11.0191,10.8141,11.0093,2361800.0],["2025-08-18",10.902,11.0679,10.8239,10.8434,2386900.0],["2025-08-19",10.8824,11.1557,10.8824,11.146,2319000.0],["2025-08-20",11.146,11.2143,10.8434,11.0679,2726700.0],["2025-08-21",11.0288,11.2143,10.9898,11.0288,3355300.0],["2025-08-22",10.9703,11.6437,10.941,11.5364,3272700.0],["2025-08-25",11.6632,12.161,11.5852,12.0829,3882600.0],["2025-08-26",12.0829,12.1708,11.7706,11.9463,4664100.0],["2025-08-27",11.8584,12.0146,11.7023,12.0048,3441900.0],["2025-08-28",12.0634,12.1415,11.6535,11.7511,1882400.0],["2025-08-29",11.6828,11.8975,11.6632,11.8292,2044700.0],["2025-09-02",11.6144,11.7413,11.5364,11.7218,2155600.0],["2025-09-03",11.7218,11.8194,11.6242,11.712,2267700.0],["2025-09-04",11.7706,11.9853,11.7023,11.9463,2230900.0],["2025-09-05",11.9853,12.0829,11.8682,11.9853,2358000.0],["2025-09-08",12.2,12.4733,11.956,12.3757,5849500.0],["2025-09-09",12.2391,12.2488,11.4485,11.4583,7933000.0],["2025-09-10",11.4095,11.5852,10.9605,11.0972,3657300.0],["2025-09-11",11.1167,11.2436,10.9605,11.1557,2616400.0],["2025-09-12",11.0679,11.2728,11.0288,11.1362,2020300.0],["2025-09-15",11.3216,11.3216,11.0484,11.1069,2055100.0],["2025-09-16",11.0679,11.1069,10.902,11.1069,2880400.0],["2025-09-17",11.1069,11.3119,11.0191,11.0581,1932500.0],["2025-09-18",11.0972,11.4192,11.0972,11.3216,2298100.0],["2025-09-19",11.3802,11.5071,11.224,11.5071,5389400.0],["2025-09-22",11.3704,11.5266,11.2924,11.5071,1754800.0],["2025-09-23",11.5559,11.7413,11.5364,11.673,2211100.0],["2025-09-24",11.712,11.8682,11.6242,11.7023,2080700.0],["2025-09-25",11.6144,11.7608,11.185,11.2533,2897300.0],["2025-09-26",11.2631,11.3314,10.8727,11.0093,3733100.0],["2025-09-29",11.1362,11.1362,10.8044,10.9508,2460800.0],["2025-09-30",10.9605,11.1655,10.9117,11.1362,2508000.0],["2025-10-01",11.0679,11.1362,10.9117,11.0874,1612900.0],["2025-10-02",11.0484,11.2045,10.9703,10.9996,1657000.0],["2025-10-03",10.8629,11.0874,10.7946,10.8532,1985700.0],["2025-10-06",10.8922,10.9312,10.658,10.697,3136000.0],["2025-10-07",10.7263,10.8922,10.6677,10.7458,2616500.0],["2025-10-08",10.8239,10.902,10.6189,10.8727,1771500.0],["2025-10-09",10.8922,11.2631,10.7751,11.2533,2629200.0],["2025-10-10",11.2924,11.2924,10.658,10.6775,2005900.0],["2025-10-13",10.8824,10.941,10.697,10.7263,1531500.0],["2025-10-14",10.5994,10.8336,10.5408,10.7556,1467800.0],["2025-10-15",10.8141,10.9996,10.7848,10.98,1602400.0],["2025-10-16",11.0191,11.0288,10.8044,10.8727,1676800.0],["2025-10-17",10.9215,11.0679,10.8532,10.9996,2154200.0],["2025-10-20",11.0191,11.2826,10.9703,11.1167,2330400.0],["2025-10-21",11.1167,11.4192,11.0288,11.3997,1972900.0],["2025-10-22",11.4583,11.4876,11.185,11.2533,2125900.0],["2025-10-23",11.2631,11.5364,11.185,11.3802,1736400.0],["2025-10-24",11.5461,11.673,11.4778,11.4876,1572600.0],["2025-10-27",11.5071,11.6925,11.4778,11.5852,1411000.0],["2025-10-28",11.5364,11.6632,11.39,11.5071,1666200.0],["2025-10-29",11.4095,11.5559,10.9117,10.941,3989300.0],["2025-10-30",10.6775,11.3314,9.6527,9.7893,9171800.0],["2025-10-31",9.8674,9.9162,9.6136,9.6429,4478200.0],["2025-11-03",9.4477,9.7112,9.3696,9.5941,4209800.0],["2025-11-04",9.516,9.721,9.2428,9.3501,4731200.0],["2025-11-05",9.3892,9.4184,9.1354,9.2525,4950400.0],["2025-11-06",9.2428,9.3501,9.0768,9.1452,3881300.0],["2025-11-07",9.0866,9.2818,9.0378,9.2037,3162900.0],["2025-11-10",9.2136,9.2825,9.0461,9.1347,3283500.0],["2025-11-11",9.184,9.3417,9.1446,9.3023,2815800.0],["2025-11-12",9.3515,9.4304,9.2037,9.2136,2503800.0],["2025-11-13",9.1643,9.3023,9.115,9.1249,2481700.0],["2025-11-14",9.115,9.1446,8.9377,9.0362,3009400.0],["2025-11-17",8.9869,9.1544,8.8785,8.8884,2431600.0],["2025-11-18",8.8687,9.0658,8.8194,9.0461,2525900.0],["2025-11-19",9.0658,9.3712,9.0658,9.3417,2615200.0],["2025-11-20",9.3614,9.5092,9.2431,9.253,3014100.0],["2025-11-21",9.2628,9.795,9.2628,9.4895,3002900.0],["2025-11-24",9.5979,9.657,9.4895,9.5782,3680500.0],["2025-11-25",9.6471,9.8738,9.6471,9.7555,2147500.0],["2025-11-26",9.7753,9.8836,9.726,9.726,3962800.0],["2025-11-28",9.7358,9.7753,9.6471,9.7161,1421500.0],["2025-12-01",9.6274,9.6669,9.5782,9.6471,3147300.0],["2025-12-02",9.657,9.6767,9.3121,9.3614,3537600.0],["2025-12-03",9.5782,9.9329,9.4895,9.7555,4900000.0],["2025-12-04",9.795,9.8344,9.657,9.6866,2641500.0],["2025-12-05",9.726,9.795,9.588,9.6274,1984700.0],["2025-12-08",9.6669,9.8344,9.5585,9.6964,3145800.0],["2025-12-09",9.7457,9.9723,9.7063,9.8541,2934200.0],["2025-12-10",9.9034,9.9428,9.7753,9.7851,2806600.0],["2025-12-11",9.8738,10.1103,9.8147,10.0906,2188000.0],["2025-12-12",10.0807,10.0906,9.8836,10.0807,1563000.0],["2025-12-15",10.061,10.1694,9.992,9.992,1714100.0],["2025-12-16",10.0512,10.3074,10.0413,10.1793,2602600.0],["2025-12-17",10.1793,10.5045,10.1793,10.3961,3649200.0],["2025-12-18",10.4749,10.4946,10.2482,10.3172,3672200.0],["2025-12-19",10.2778,10.465,10.2482,10.465,6121400.0],["2025-12-22",10.5045,10.5833,10.4158,10.4749,2011000.0],["2025-12-23",10.4749,10.603,10.4355,10.465,1852200.0],["2025-12-24",10.3862,10.5439,10.3862,10.4847,993000.0],["2025-12-26",10.5242,10.5931,10.4552,10.5833,1408900.0],["2025-12-29",10.5636,10.5931,10.4847,10.5439,1261200.0],["2025-12-30",10.5439,10.5833,10.4749,10.4946,1477100.0],["2025-12-31",10.465,10.5045,10.3271,10.4158,3402400.0],["2026-01-02",10.4552,10.465,10.1201,10.1793,1908400.0],["2026-01-05",10.2285,10.3764,9.9231,9.9329,2381800.0],["2026-01-06",9.8541,10.0216,9.6767,9.992,3551000.0],["2026-01-07",10.0019,10.0512,9.7654,10.0512,1996400.0],["2026-01-08",9.9526,10.3172,9.9329,10.3172,1433300.0],["2026-01-09",10.3468,10.4453,10.2482,10.4453,1411500.0],["2026-01-12",10.2778,10.4749,10.2778,10.4355,1342600.0],["2026-01-13",10.4355,10.5143,10.3468,10.3764,1434100.0],["2026-01-14",10.4158,10.4946,10.3369,10.4946,1556200.0],["2026-01-15",10.4453,10.6621,10.4453,10.5833,1488800.0],["2026-01-16",10.5537,10.5931,10.3468,10.3566,1416200.0],["2026-01-20",10.2482,10.268,9.8344,9.8442,2102200.0],["2026-01-21",9.8935,10.13,9.8836,10.0413,1815900.0],["2026-01-22",10.0906,10.2975,10.0906,10.199,1520200.0],["2026-01-23",10.1694,10.3172,9.9822,10.0709,1162000.0],["2026-01-26",10.0413,10.1694,9.9526,10.1399,1867700.0],["2026-01-27",10.13,10.199,9.9428,10.0216,983000.0],["2026-01-28",10.0019,10.1103,9.9625,9.9822,1197000.0],["2026-01-29",10.0315,10.1497,9.9822,10.0906,1243300.0],["2026-01-30",10.0019,10.2975,10.0019,10.2778,3507200.0],["2026-02-02",10.268,10.603,10.1891,10.3764,1906400.0],["2026-02-03",10.2581,10.3764,10.1004,10.2778,1664500.0],["2026-02-04",10.3172,10.4059,10.2482,10.3764,1846300.0],["2026-02-05",10.4256,10.4847,10.2877,10.4256,1631400.0],["2026-02-06",10.4946,10.6818,10.4355,10.6227,1955400.0],["2026-02-09",10.5636,10.6326,10.4453,10.4946,1450300.0],["2026-02-10",10.5242,10.7114,10.5242,10.6227,1139600.0],["2026-02-11",10.5931,10.6326,10.1793,10.199,1341200.0],["2026-02-12",10.1891,10.2975,9.8639,10.0216,2232000.0],["2026-02-13",10.1004,10.2088,9.9822,10.1004,1865600.0],["2026-02-17",9.9526,10.13,9.8639,10.0906,2790400.0],["2026-02-18",11.1253,11.4504,10.7212,10.9577,6378400.0],["2026-02-19",10.8592,10.8986,10.4059,10.4749,3577000.0],["2026-02-20",10.4453,10.5833,10.3468,10.3566,2584900.0],["2026-02-23",10.199,10.2975,10.0906,10.2285,2489400.0],["2026-02-24",10.1891,10.6227,10.1891,10.4749,3070100.0],["2026-02-25",10.534,10.6917,10.465,10.5045,2924000.0],["2026-02-26",10.6424,10.8395,10.603,10.6917,3365300.0],["2026-02-27",10.6122,10.7811,10.5029,10.6619,3198300.0],["2026-03-02",10.5327,10.8705,10.483,10.7016,3231000.0],["2026-03-03",10.5824,10.7612,10.2743,10.493,3452100.0],["2026-03-04",10.5228,10.8209,10.493,10.7712,2431000.0],["2026-03-05",10.6122,10.8805,10.5228,10.8109,2013500.0],["2026-03-06",10.6221,10.6718,10.1849,10.5128,2684100.0],["2026-03-09",10.334,10.6321,10.0557,10.6023,2530900.0],["2026-03-10",10.5625,10.7016,10.4631,10.5228,2577100.0],["2026-03-11",10.4731,10.5128,10.165,10.4035,2458500.0],["2026-03-12",10.2644,10.334,9.9763,10.0756,3080800.0],["2026-03-13",10.1352,10.3737,10.0756,10.0756,5576000.0],["2026-03-16",10.175,10.4433,10.1154,10.2644,2842200.0],["2026-03-17",10.4035,10.5029,10.2743,10.3042,2504100.0],["2026-03-18",10.3141,10.5327,9.7278,9.7378,4448700.0],["2026-03-19",9.6583,10.1849,9.6285,10.1154,3869500.0],["2026-03-20",10.1253,10.2545,10.0061,10.1253,7981300.0],["2026-03-23",10.4234,10.6917,10.2942,10.5029,4005200.0],["2026-03-24",10.4135,10.7215,10.4035,10.5923,2452600.0],["2026-03-25",10.6817,10.8407,10.5824,10.8407,2468500.0],["2026-03-26",10.7513,10.9898,10.7314,10.8805,2635800.0],["2026-03-27",10.8109,11.0097,10.7712,10.801,2692200.0],["2026-03-30",10.8308,11.0097,10.7215,10.791,2746800.0],["2026-03-31",10.9302,11.0196,10.7712,10.9798,2374900.0],["2026-04-01",11.0097,11.0792,10.8606,11.0494,2174500.0],["2026-04-02",10.96,11.0891,10.8805,10.96,2661600.0],["2026-04-06",10.791,11.0295,10.791,10.9798,2277200.0],["2026-04-07",10.9798,11.0693,10.9202,10.9302,2510200.0],["2026-04-08",11.3376,11.3674,10.9103,10.96,2705600.0],["2026-04-09",10.9302,11.3574,10.9302,11.3376,1925400.0],["2026-04-10",11.3674,11.4767,11.2879,11.3077,1941400.0],["2026-04-13",11.3077,11.5164,11.2581,11.4965,1662800.0],["2026-04-14",11.5363,11.7251,11.5263,11.6655,1813900.0],["2026-04-15",11.6754,11.8244,11.6655,11.8046,1356600.0],["2026-04-16",11.8046,12.1424,11.7847,12.0927,2159400.0],["2026-04-17",12.3809,12.997,12.2617,12.7585,4907900.0],["2026-04-20",12.7585,13.1162,12.6392,13.1063,2848000.0],["2026-04-21",14.1595,14.7756,14.0105,14.5371,9822200.0],["2026-04-22",14.7557,15.4711,14.6762,15.1234,8023300.0],["2026-04-23",15.2724,15.4115,14.8451,15.2724,5992500.0],["2026-04-24",15.4016,15.5308,15.173,15.4811,2760200.0],["2026-04-27",15.4711,15.7494,15.4215,15.6401,4356000.0],["2026-04-28",15.65,15.8487,15.491,15.7196,3746900.0],["2026-04-29",15.6798,15.8487,15.4811,15.65,3072700.0],["2026-04-30",15.6599,15.6897,15.183,15.3618,2687500.0],["2026-05-01",15.4314,15.491,15.2227,15.4314,3137100.0],["2026-05-04",15.3817,15.5407,14.9644,15.1631,4719500.0],["2026-05-05",15.1929,15.5407,15.1035,15.4413,2496700.0],["2026-05-06",14.7756,15.1929,13.7919,14.9346,7392200.0],["2026-05-07",15.0439,15.6997,14.8551,15.4811,4324100.0],["2026-05-08",15.6401,15.8289,15.4115,15.6003,3086000.0],["2026-05-11",15.968,16.4151,15.4215,15.799,6267900.0],["2026-05-12",15.6997,15.7792,15.0836,15.2128,4784500.0],["2026-05-13",15.2823,15.3221,15.0339,15.2426,2792000.0],["2026-05-14",15.4016,15.8785,15.2724,15.7196,2859500.0],["2026-05-15",15.6997,15.799,15.491,15.65,2436200.0],["2026-05-18",15.75,16.56,15.66,16.46,4906600.0],["2026-05-19",16.37,16.41,15.6,15.61,3132000.0],["2026-05-20",15.69,15.73,15.29,15.3,2033100.0],["2026-05-21",15.32,15.52,15.09,15.5,1932100.0],["2026-05-22",15.48,15.66,15.24,15.25,2141400.0],["2026-05-26",15.25,15.55,15.25,15.51,2445900.0],["2026-05-27",15.61,15.83,15.51,15.61,1799900.0],["2026-05-28",15.68,15.92,15.51,15.8,1743400.0],["2026-05-29",15.82,16.19,15.69,16.1,2827300.0],["2026-06-01",16.26,17.09,16.11,16.92,4720500.0],["2026-06-02",16.78,16.81,16.46,16.72,2560600.0],["2026-06-03",16.46,16.5,16.1,16.5,2352800.0],["2026-06-04",16.48,16.95,16.29,16.74,1884900.0],["2026-06-05",16.93,17.13,16.78,16.86,2727600.0],["2026-06-08",16.71,16.95,16.63,16.94,2868700.0],["2026-06-09",16.8,16.87,16.16,16.78,3463800.0],["2026-06-10",16.73,17.13,16.44,16.91,2358000.0],["2026-06-11",16.9,17.23,16.73,17.14,1858700.0],["2026-06-12",17.14,17.59,17.04,17.32,2985300.0],["2026-06-15",16.98,17.53,16.92,17.24,3050400.0],["2026-06-16",17.35,17.57,17.33,17.52,3341800.0],["2026-06-17",17.5,17.77,17.27,17.38,2365500.0],["2026-06-18",17.31,17.68,17.28,17.5,8012300.0],["2026-06-22",17.55,18.1,17.08,17.14,3203300.0],["2026-06-23",17.09,17.28,16.8,17.05,2230900.0],["2026-06-24",17.17,17.52,17.1,17.37,1908900.0],["2026-06-25",17.53,17.66,17.25,17.5,2083600.0],["2026-06-26",17.52,18.12,17.17,18.12,8363100.0],["2026-06-29",18.0,18.25,17.52,17.92,3214100.0],["2026-06-30",17.96,18.08,17.37,17.52,3139700.0],["2026-07-01",17.48,18.05,17.48,17.56,2155500.0],["2026-07-02",17.65,17.73,16.59,16.82,2879300.0],["2026-07-06",16.82,17,16.68,16.8,2124489.355955],["2026-07-07",16.87,17.38,16.72,17.04,2488253.875953],["2026-07-08",16.84,17.32,16.58,17.31,2220353.155637],["2026-07-09",17.43,17.71,17.285,17.7,1906551.537779],["2026-07-10",17.98,18.615,17.819,18.33,2632591.898981],["2026-07-13",18.29,18.425,17.95,18.13,2245532.724199],["2026-07-14",18.09,18.2,17.71,17.77,1347083.193175],["2026-07-15",17.79,18.61,17.76,18.19,1700858.0519],["2026-07-16",18.28,18.52,18.15,18.51,1779561.660619],["2026-07-17",18.34,18.63,18.25,18.51,1289664.221577],["2026-07-20",18.55,18.65,18.34,18.51,890740.456464],["2026-07-21",18.62,18.77,18.175,18.46,1620312.861069],["2026-07-22",18.48,18.54,17.91,17.99,1175900.079027],["2026-07-23",17.91,17.94,17.56,17.85,1244651.170711],["2026-07-24",17.92,18.055,17.76,17.88,1143882.253118],["2026-07-27",18.02,18.42,18.02,18.15,1080582.692987],["2026-07-28",18.25,18.35,17.785,17.83,1053554.038997],["2026-07-29",17.83,18.08,17.625,17.66,1676141.12611],["2026-07-30",18.44,19.07,17.705,18.14,3401989.660302],["2026-07-31",17.85,18.005,16.95,17.53,3057734.30645],["2026-08-03",17.94,18.33,16.79,18.07,3118933.264183],["2026-08-04",18.28,18.615,18.145,18.39,2054270.283353],["2026-08-05",18.1,18.82,18,18.3,2344979.556554],["2026-08-06",18.3,18.4592,17.81,17.95,1542952.666603],["2026-08-07",17.93,18.1,17.35,17.42,1405236.409602],["2026-08-10",17.22,17.41,17,17.2,159878.668275],["2026-08-11",17.09,17.23,16.54,16.54,2087080.620495],["2026-08-12",16.74,16.81,16.37,16.6,1222369.62174],["2026-08-13",16.86,16.98,16.63,16.65,1858219.937368],["2026-08-14",16.71,16.73,16.39,16.42,948012.21116],["2026-08-17",16.39,16.44,15.99,16.02,1385231.225306],["2026-08-18",16.24,16.4,16.115,16.17,953796.028727],["2026-08-19",16.25,16.28,16.08,16.09,955051.162003],["2026-08-20",16.1,16.5,16.05,16.17,1055100.29038],["2026-08-21",16.24,16.48,15.99,16.48,1890602.678963],["2026-08-24",16.35,16.685,16.23,16.53,1758679.339709],["2026-08-25",16.66,17.09,16.66,17.08,1457461.813024],["2026-08-26",17.07,17.16,16.92,17.01,1430841.483107],["2026-08-27",17.07,17.43,17.05,17.27,1251564.258583],["2026-08-28",17.33,17.42,17.08,17.21,1134296.309924],["2026-08-31",17.23,17.26,17.03,17.13,1187474.566444],["2026-09-01",16.8,17.69,16.8,17.11,2613183.071713],["2026-09-02",17.12,17.72,17.1101,17.4,1446090.142294],["2026-09-03",17.49,17.59,17.35,17.58,890392.989235],["2026-09-04",17.49,17.49,17.08,17.4,1388788.486883],["2026-09-08",17.14,17.22,16.9,16.99,2093551.412546],["2026-09-09",16.88,17.305,16.8644,17.17,1737317.621787],["2026-09-10",16.91,17.055,16.68,16.97,1471321.424396],["2026-09-11",17.14,17.24,16.925,17.06,1296753.326584],["2026-09-14",17.09,17.5,16.69,17.33,2200476.092068]]}