{"t":"PCG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.8869,0.8908,0.8869,0.8908,40400.0],["1972-06-02",0.8908,0.8947,0.8869,0.8947,25400.0],["1972-06-05",0.8947,0.8947,0.8829,0.8869,142800.0],["1972-06-06",0.8869,0.8869,0.879,0.8829,63000.0],["1972-06-07",0.8829,0.8829,0.8711,0.879,48000.0],["1972-06-08",0.879,0.8829,0.875,0.875,17800.0],["1972-06-09",0.875,0.879,0.8672,0.8711,71600.0],["1972-06-12",0.8711,0.875,0.8632,0.8632,30600.0],["1972-06-13",0.8632,0.8672,0.8553,0.8593,47800.0],["1972-06-14",0.8593,0.8593,0.8435,0.8435,49400.0],["1972-06-15",0.8514,0.8632,0.8514,0.8593,42400.0],["1972-06-16",0.8593,0.8711,0.8593,0.8632,33800.0],["1972-06-19",0.877,0.877,0.865,0.873,11400.0],["1972-06-20",0.873,0.893,0.869,0.885,27600.0],["1972-06-21",0.885,0.893,0.881,0.881,36200.0],["1972-06-22",0.881,0.893,0.873,0.881,48400.0],["1972-06-23",0.881,0.893,0.873,0.873,37800.0],["1972-06-26",0.873,0.877,0.853,0.865,43000.0],["1972-06-27",0.865,0.869,0.853,0.857,37400.0],["1972-06-28",0.857,0.861,0.849,0.853,62200.0],["1972-06-29",0.853,0.861,0.849,0.861,36200.0],["1972-06-30",0.861,0.861,0.853,0.857,27400.0],["1972-07-03",0.857,0.873,0.853,0.873,97200.0],["1972-07-05",0.873,0.881,0.869,0.877,111000.0],["1972-07-06",0.877,0.889,0.873,0.881,99200.0],["1972-07-07",0.881,0.893,0.881,0.893,23600.0],["1972-07-10",0.893,0.905,0.885,0.897,41400.0],["1972-07-11",0.897,0.905,0.885,0.885,28800.0],["1972-07-12",0.885,0.889,0.881,0.889,34800.0],["1972-07-13",0.885,0.885,0.877,0.885,39800.0],["1972-07-14",0.885,0.885,0.877,0.877,15800.0],["1972-07-17",0.877,0.881,0.865,0.869,24800.0],["1972-07-18",0.869,0.873,0.857,0.861,27800.0],["1972-07-19",0.861,0.877,0.861,0.865,24200.0],["1972-07-20",0.861,0.861,0.845,0.857,33800.0],["1972-07-21",0.857,0.865,0.853,0.861,80800.0],["1972-07-24",0.861,0.861,0.853,0.861,33200.0],["1972-07-25",0.861,0.861,0.853,0.861,46000.0],["1972-07-26",0.861,0.861,0.853,0.857,65600.0],["1972-07-27",0.857,0.861,0.853,0.853,26200.0],["1972-07-28",0.853,0.857,0.853,0.857,28400.0],["1972-07-31",0.857,0.869,0.857,0.865,37400.0],["1972-08-01",0.865,0.869,0.857,0.869,49400.0],["1972-08-02",0.869,0.881,0.865,0.865,48600.0],["1972-08-03",0.865,0.877,0.865,0.873,27800.0],["1972-08-04",0.873,0.873,0.865,0.873,36600.0],["1972-08-07",0.873,0.877,0.865,0.873,19600.0],["1972-08-08",0.869,0.869,0.861,0.865,23200.0],["1972-08-09",0.865,0.869,0.861,0.865,24600.0],["1972-08-10",0.865,0.869,0.857,0.861,31200.0],["1972-08-11",0.861,0.873,0.861,0.869,67200.0],["1972-08-14",0.869,0.873,0.869,0.873,17000.0],["1972-08-15",0.873,0.893,0.869,0.885,46200.0],["1972-08-16",0.885,0.889,0.881,0.889,17400.0],["1972-08-17",0.889,0.909,0.889,0.909,10600.0],["1972-08-18",0.917,0.9611,0.917,0.9491,44000.0],["1972-08-21",0.9491,0.9651,0.9371,0.9491,37000.0],["1972-08-22",0.9491,0.9611,0.9491,0.9611,37200.0],["1972-08-23",0.9611,0.9651,0.9571,0.9611,39600.0],["1972-08-24",0.9611,0.9731,0.9531,0.9531,53200.0],["1972-08-25",0.9531,0.9531,0.9371,0.9411,268200.0],["1972-08-28",0.9411,0.9451,0.925,0.925,21400.0],["1972-08-29",0.925,0.9371,0.913,0.9371,42400.0],["1972-08-30",0.9371,0.9411,0.921,0.9331,94200.0],["1972-08-31",0.9331,0.9451,0.9331,0.9411,13600.0],["1972-09-01",0.9411,0.9411,0.9331,0.9411,20000.0],["1972-09-05",0.9411,0.9491,0.9331,0.9451,46000.0],["1972-09-06",0.9451,0.9451,0.9371,0.9411,20400.0],["1972-09-07",0.9411,0.9451,0.9371,0.9371,12000.0],["1972-09-08",0.9371,0.9411,0.9371,0.9411,8200.0],["1972-09-11",0.9411,0.9411,0.9291,0.9371,17800.0],["1972-09-12",0.9331,0.9331,0.925,0.9331,41200.0],["1972-09-13",0.9331,0.9331,0.925,0.925,82800.0],["1972-09-14",0.925,0.925,0.909,0.909,127600.0],["1972-09-15",0.909,0.917,0.901,0.913,13200.0],["1972-09-18",0.927,0.927,0.923,0.927,15000.0],["1972-09-19",0.927,0.927,0.9148,0.923,122400.0],["1972-09-20",0.923,0.9392,0.9189,0.927,34600.0],["1972-09-21",0.927,0.9433,0.927,0.9352,134600.0],["1972-09-22",0.9352,0.9473,0.9352,0.9473,51800.0],["1972-09-25",0.9473,0.9636,0.9473,0.9514,19800.0],["1972-09-26",0.9514,0.9636,0.9473,0.9514,20000.0],["1972-09-27",0.9514,0.9717,0.9473,0.9717,41800.0],["1972-09-28",0.9717,0.9717,0.9555,0.9677,10600.0],["1972-09-29",0.9636,0.9636,0.9514,0.9555,123800.0],["1972-10-02",0.9555,0.9636,0.9514,0.9555,11200.0],["1972-10-03",0.9555,0.9595,0.9473,0.9595,15600.0],["1972-10-04",0.9595,0.9595,0.9473,0.9555,15800.0],["1972-10-05",0.9555,0.9636,0.9514,0.9636,14400.0],["1972-10-06",0.9636,0.9636,0.9514,0.9595,16400.0],["1972-10-09",0.9595,0.9636,0.9514,0.9514,10400.0],["1972-10-10",0.9514,0.9555,0.9514,0.9555,11600.0],["1972-10-11",0.9555,0.9717,0.9514,0.9677,19400.0],["1972-10-12",0.9677,0.9717,0.9636,0.9677,50800.0],["1972-10-13",0.9677,0.9717,0.9677,0.9677,12800.0],["1972-10-16",0.9677,0.9717,0.9636,0.9677,14400.0],["1972-10-17",0.9677,0.9758,0.9677,0.9758,128800.0],["1972-10-18",0.9758,0.9758,0.9636,0.9677,26000.0],["1972-10-19",0.9677,0.9717,0.9636,0.9677,143400.0],["1972-10-20",0.9677,0.9717,0.9636,0.9717,10400.0],["1972-10-23",0.9717,0.988,0.9636,0.988,63000.0],["1972-10-24",0.988,0.988,0.9758,0.9799,46800.0],["1972-10-25",0.9799,0.9839,0.9799,0.9799,15000.0],["1972-10-26",0.9799,0.9921,0.9799,0.988,37200.0],["1972-10-27",1.0043,1.0165,1.0043,1.0083,43000.0],["1972-10-30",1.0165,1.049,1.0165,1.0409,78400.0],["1972-10-31",1.0409,1.049,1.0409,1.0449,56000.0],["1972-11-01",1.0449,1.049,1.0287,1.0327,65800.0],["1972-11-02",1.0327,1.0368,1.0205,1.0246,26800.0],["1972-11-03",1.0246,1.0246,1.0165,1.0205,54800.0],["1972-11-06",1.0205,1.0287,1.0083,1.0124,23600.0],["1972-11-08",1.0124,1.0246,1.0083,1.0124,55000.0],["1972-11-09",1.0083,1.0083,0.988,0.9961,14400.0],["1972-11-10",0.9961,1.0002,0.9839,0.9921,50400.0],["1972-11-13",0.9921,0.9961,0.9839,0.9961,71000.0],["1972-11-14",0.9961,1.0002,0.988,1.0002,52400.0],["1972-11-15",1.0002,1.0083,1.0002,1.0043,50200.0],["1972-11-16",1.0083,1.0205,1.0083,1.0205,55400.0],["1972-11-17",1.0205,1.0368,1.0083,1.0327,54000.0],["1972-11-20",1.0327,1.0449,1.0327,1.0409,50400.0],["1972-11-21",1.0449,1.0571,1.0449,1.0531,63000.0],["1972-11-22",1.0531,1.0612,1.0449,1.0571,23000.0],["1972-11-24",1.0571,1.0612,1.049,1.0612,31600.0],["1972-11-27",1.0612,1.0612,1.0409,1.0449,42200.0],["1972-11-28",1.0449,1.0531,1.0449,1.0449,29000.0],["1972-11-29",1.0449,1.0531,1.0449,1.0531,12400.0],["1972-11-30",1.0531,1.0531,1.0409,1.0531,29000.0],["1972-12-01",1.0531,1.0612,1.049,1.0612,39400.0],["1972-12-04",1.0612,1.0612,1.0531,1.0571,17200.0],["1972-12-05",1.0571,1.0612,1.049,1.0531,31800.0],["1972-12-06",1.0531,1.0531,1.0368,1.049,35400.0],["1972-12-07",1.0531,1.0693,1.0531,1.0653,47800.0],["1972-12-08",1.0653,1.0734,1.0653,1.0653,28400.0],["1972-12-11",1.0653,1.0693,1.0612,1.0653,40600.0],["1972-12-12",1.0653,1.0775,1.0653,1.0734,32200.0],["1972-12-13",1.0917,1.0999,1.0917,1.0917,41800.0],["1972-12-14",1.0917,1.0917,1.0876,1.0876,35600.0],["1972-12-15",1.0876,1.0917,1.0834,1.0876,37400.0],["1972-12-18",1.0834,1.0834,1.0752,1.0752,11600.0],["1972-12-19",1.0752,1.0793,1.067,1.0711,26800.0],["1972-12-20",1.0711,1.0752,1.0587,1.0628,19400.0],["1972-12-21",1.0628,1.067,1.0587,1.0587,40200.0],["1972-12-22",1.0587,1.0628,1.0546,1.0546,10800.0],["1972-12-26",1.0546,1.0587,1.0464,1.0587,26600.0],["1972-12-27",1.0587,1.0711,1.0546,1.0587,27200.0],["1972-12-29",1.067,1.0876,1.067,1.0752,83000.0],["1973-01-02",1.0752,1.0752,1.067,1.0711,45000.0],["1973-01-03",1.0711,1.0752,1.067,1.0711,18800.0],["1973-01-04",1.0711,1.0711,1.0505,1.067,65000.0],["1973-01-05",1.067,1.067,1.0422,1.0422,22600.0],["1973-01-08",1.0422,1.0422,1.0175,1.0258,29600.0],["1973-01-09",1.0258,1.034,1.0216,1.0299,39600.0],["1973-01-10",1.0299,1.034,1.0258,1.0258,71800.0],["1973-01-11",1.0258,1.034,1.0258,1.034,33800.0],["1973-01-12",1.034,1.0422,1.034,1.0381,27400.0],["1973-01-15",1.0381,1.0422,1.0299,1.0299,31200.0],["1973-01-16",1.0299,1.034,1.0216,1.0258,80600.0],["1973-01-17",1.0258,1.0381,1.0216,1.0216,25000.0],["1973-01-18",1.0216,1.034,1.0134,1.0134,63800.0],["1973-01-19",1.0134,1.0216,1.0134,1.0134,13400.0],["1973-01-22",1.0134,1.0175,1.0052,1.0052,26200.0],["1973-01-23",1.0052,1.0052,0.9928,0.9969,35200.0],["1973-01-24",0.9969,1.0011,0.9846,0.9846,26600.0],["1973-01-26",0.9846,0.9846,0.9722,0.9805,32200.0],["1973-01-29",0.9805,0.9846,0.9763,0.9763,23200.0],["1973-01-30",0.9763,0.9805,0.9722,0.9763,13200.0],["1973-01-31",0.9763,0.9846,0.964,0.964,48200.0],["1973-02-01",0.9681,0.9887,0.9681,0.9846,88800.0],["1973-02-02",0.9846,0.9887,0.9722,0.9805,72200.0],["1973-02-05",0.9805,0.9846,0.9722,0.9805,11400.0],["1973-02-06",0.9805,0.9805,0.9722,0.9763,38200.0],["1973-02-07",0.9763,0.9887,0.9722,0.9763,14800.0],["1973-02-08",0.9763,0.9763,0.9681,0.9722,14200.0],["1973-02-09",0.9722,0.9805,0.9722,0.9763,19400.0],["1973-02-12",0.9763,0.9846,0.9763,0.9763,25000.0],["1973-02-13",0.9763,0.9846,0.9763,0.9763,32400.0],["1973-02-14",0.9763,0.9763,0.9681,0.9681,32000.0],["1973-02-15",0.9681,0.9722,0.9599,0.9681,21400.0],["1973-02-16",0.9681,0.9681,0.9599,0.9599,10200.0],["1973-02-20",0.9599,0.964,0.9557,0.9599,70400.0],["1973-02-21",0.9599,0.9599,0.9516,0.9557,37000.0],["1973-02-22",0.9516,0.9516,0.9434,0.9434,18000.0],["1973-02-23",0.9434,0.9475,0.9393,0.9434,19800.0],["1973-02-26",0.9434,0.9434,0.9393,0.9434,14600.0],["1973-02-27",0.9434,0.9434,0.9393,0.9434,24400.0],["1973-02-28",0.9415,0.9415,0.9374,0.9374,36000.0],["1973-03-01",0.9374,0.9415,0.9374,0.9415,86400.0],["1973-03-02",0.929,0.929,0.9164,0.9248,97000.0],["1973-03-05",0.9248,0.9248,0.9164,0.9248,36000.0],["1973-03-06",0.9248,0.9248,0.9081,0.9081,35800.0],["1973-03-07",0.9039,0.9039,0.8997,0.9039,31000.0],["1973-03-08",0.9039,0.9039,0.8997,0.9039,31600.0],["1973-03-09",0.9039,0.9039,0.8997,0.9039,29000.0],["1973-03-12",0.9039,0.9122,0.8997,0.9081,119600.0],["1973-03-13",0.9081,0.9122,0.9039,0.9081,68400.0],["1973-03-14",0.9081,0.9206,0.9081,0.9206,90000.0],["1973-03-15",0.9206,0.9206,0.9122,0.9206,102400.0],["1973-03-16",0.9206,0.9206,0.9164,0.9206,34800.0],["1973-03-19",0.9206,0.9206,0.9122,0.9164,51000.0],["1973-03-20",0.9164,0.9164,0.9122,0.9164,50000.0],["1973-03-21",0.9164,0.9164,0.9039,0.9081,77800.0],["1973-03-22",0.9081,0.9081,0.8997,0.9039,74800.0],["1973-03-23",0.9039,0.9081,0.8955,0.8997,83600.0],["1973-03-26",0.8997,0.9039,0.8913,0.9039,89800.0],["1973-03-27",0.9039,0.9206,0.9039,0.9206,121600.0],["1973-03-28",0.9206,0.9248,0.9164,0.9248,79800.0],["1973-03-29",0.9248,0.929,0.9206,0.929,46000.0],["1973-03-30",0.929,0.929,0.9248,0.929,24000.0],["1973-04-02",0.929,0.929,0.9206,0.929,109800.0],["1973-04-03",0.929,0.929,0.9206,0.9248,25400.0],["1973-04-04",0.9248,0.9248,0.9164,0.9164,46200.0],["1973-04-05",0.9164,0.9206,0.9122,0.9206,19400.0],["1973-04-06",0.9206,0.9248,0.9122,0.9248,16000.0],["1973-04-09",0.9248,0.9248,0.9206,0.9206,24600.0],["1973-04-10",0.9248,0.9332,0.9248,0.9332,50400.0],["1973-04-11",0.9332,0.9457,0.9332,0.9415,102000.0],["1973-04-12",0.9415,0.9499,0.9374,0.9457,37400.0],["1973-04-13",0.9457,0.9499,0.9457,0.9457,30000.0],["1973-04-16",0.9457,0.9499,0.9374,0.9374,23600.0],["1973-04-17",0.9374,0.9415,0.9332,0.9374,23000.0],["1973-04-18",0.9374,0.9415,0.9332,0.9332,31600.0],["1973-04-19",0.9374,0.9457,0.9374,0.9374,24200.0],["1973-04-23",0.9374,0.9499,0.9374,0.9374,20200.0],["1973-04-24",0.9374,0.9457,0.9374,0.9374,11000.0],["1973-04-25",0.9374,0.9374,0.929,0.9332,10800.0],["1973-04-26",0.9332,0.9374,0.9248,0.9248,28000.0],["1973-04-27",0.9248,0.9332,0.9206,0.9248,30200.0],["1973-04-30",0.9248,0.929,0.9206,0.929,41000.0],["1973-05-01",0.929,0.9332,0.9248,0.929,24200.0],["1973-05-02",0.929,0.9415,0.9248,0.9415,22400.0],["1973-05-03",0.9415,0.9499,0.9332,0.9499,15400.0],["1973-05-04",0.9499,0.9583,0.9457,0.9583,28800.0],["1973-05-07",0.9583,0.9625,0.9541,0.9625,20400.0],["1973-05-08",0.9625,0.9666,0.9583,0.9666,15400.0],["1973-05-09",0.9625,0.9625,0.9583,0.9583,47600.0],["1973-05-10",0.9583,0.9583,0.9457,0.9541,57400.0],["1973-05-11",0.9541,0.9541,0.9457,0.9499,11000.0],["1973-05-14",0.9457,0.9457,0.9374,0.9374,37400.0],["1973-05-15",0.9374,0.9541,0.9374,0.9499,28000.0],["1973-05-16",0.9499,0.9583,0.9499,0.9541,25800.0],["1973-05-17",0.9499,0.9499,0.9415,0.9415,43800.0],["1973-05-18",0.9415,0.9457,0.9374,0.9374,21800.0],["1973-05-21",0.9374,0.9541,0.9332,0.9541,57800.0],["1973-05-22",0.9541,0.9583,0.9457,0.9499,27800.0],["1973-05-23",0.9499,0.9625,0.9499,0.9625,37000.0],["1973-05-24",0.9625,0.9625,0.9541,0.9583,27400.0],["1973-05-25",0.9583,0.9625,0.9541,0.9583,11200.0],["1973-05-29",0.9583,0.9583,0.9499,0.9541,23600.0],["1973-05-30",0.9541,0.9541,0.9374,0.9374,32600.0],["1973-05-31",0.9374,0.9457,0.9374,0.9415,27400.0],["1973-06-01",0.9415,0.9499,0.9374,0.9415,10200.0],["1973-06-04",0.9415,0.9583,0.9415,0.9583,16200.0],["1973-06-05",0.9583,0.9625,0.9499,0.9583,24200.0],["1973-06-06",0.9583,0.9583,0.9499,0.9583,12800.0],["1973-06-07",0.9583,0.9666,0.9583,0.9666,15000.0],["1973-06-08",0.9666,0.975,0.9666,0.975,23400.0],["1973-06-11",0.975,0.9792,0.9708,0.975,14200.0],["1973-06-12",0.975,1.0001,0.975,0.9918,41800.0],["1973-06-13",0.9918,0.9959,0.9834,0.9834,100800.0],["1973-06-14",0.9834,0.9918,0.9834,0.9876,28800.0],["1973-06-15",0.9834,0.9834,0.9625,0.9708,19200.0],["1973-06-18",0.9732,0.9732,0.9647,0.9647,19600.0],["1973-06-19",0.9647,0.9647,0.9562,0.9562,23200.0],["1973-06-20",0.9562,0.9647,0.952,0.952,26000.0],["1973-06-21",0.952,0.9562,0.9477,0.9477,19200.0],["1973-06-22",0.9477,0.9605,0.9392,0.9392,18800.0],["1973-06-25",0.9392,0.9392,0.9222,0.9222,27000.0],["1973-06-26",0.9222,0.9307,0.9222,0.9307,9000.0],["1973-06-27",0.935,0.9435,0.935,0.9435,14200.0],["1973-06-28",0.9435,0.9562,0.9392,0.9562,14000.0],["1973-06-29",0.9562,0.9562,0.9477,0.952,16000.0],["1973-07-02",0.952,0.952,0.9435,0.9435,15000.0],["1973-07-03",0.9435,0.9477,0.935,0.9392,55200.0],["1973-07-05",0.9392,0.9392,0.935,0.9392,28200.0],["1973-07-06",0.935,0.935,0.9307,0.935,8400.0],["1973-07-09",0.935,0.935,0.9265,0.9307,24800.0],["1973-07-10",0.9307,0.9477,0.9307,0.9477,15600.0],["1973-07-11",0.9477,0.9647,0.9477,0.952,32800.0],["1973-07-12",0.952,0.9605,0.9477,0.952,40000.0],["1973-07-13",0.952,0.9562,0.9435,0.952,13800.0],["1973-07-16",0.952,0.952,0.9392,0.9392,18800.0],["1973-07-17",0.9392,0.9435,0.935,0.9392,20800.0],["1973-07-18",0.9392,0.9392,0.9307,0.935,16600.0],["1973-07-19",0.935,0.9435,0.9307,0.935,95600.0],["1973-07-20",0.9392,0.9477,0.9392,0.9435,17400.0],["1973-07-23",0.9435,0.9477,0.9392,0.9392,11800.0],["1973-07-24",0.9392,0.9392,0.9307,0.9392,24400.0],["1973-07-25",0.9392,0.9477,0.9392,0.9392,41000.0],["1973-07-26",0.9392,0.9435,0.9307,0.9307,40400.0],["1973-07-27",0.9265,0.9265,0.9095,0.9137,97200.0],["1973-07-30",0.9137,0.9222,0.9095,0.9222,35000.0],["1973-07-31",0.9222,0.9222,0.9095,0.9095,64600.0],["1973-08-01",0.9052,0.9052,0.8755,0.8755,145400.0],["1973-08-02",0.8755,0.884,0.8712,0.8797,60600.0],["1973-08-03",0.8797,0.884,0.8712,0.8755,47000.0],["1973-08-06",0.8755,0.8797,0.8712,0.8797,24600.0],["1973-08-07",0.8797,0.8797,0.8712,0.8755,29600.0],["1973-08-08",0.8755,0.8755,0.8585,0.8585,39800.0],["1973-08-09",0.8585,0.867,0.8585,0.8627,19400.0],["1973-08-10",0.8627,0.8627,0.8542,0.8627,44600.0],["1973-08-13",0.8585,0.8585,0.8457,0.85,90000.0],["1973-08-14",0.85,0.85,0.8415,0.8415,43000.0],["1973-08-15",0.8415,0.8415,0.8372,0.8415,28400.0],["1973-08-16",0.8415,0.8457,0.8372,0.8415,56600.0],["1973-08-17",0.8457,0.8542,0.8457,0.8542,30600.0],["1973-08-20",0.8542,0.8585,0.85,0.8585,20600.0],["1973-08-21",0.8542,0.8542,0.85,0.85,42400.0],["1973-08-22",0.85,0.85,0.8457,0.85,31400.0],["1973-08-23",0.85,0.8542,0.8457,0.8542,26400.0],["1973-08-24",0.8542,0.8627,0.85,0.8627,32400.0],["1973-08-27",0.8627,0.867,0.8542,0.8627,30200.0],["1973-08-28",0.8627,0.8712,0.8542,0.8585,126800.0],["1973-08-29",0.8585,0.8585,0.85,0.8585,33400.0],["1973-08-30",0.8585,0.8627,0.8542,0.8627,21200.0],["1973-08-31",0.8627,0.8755,0.8627,0.8755,29400.0],["1973-09-04",0.8755,0.8797,0.8755,0.8755,45800.0],["1973-09-05",0.8755,0.8925,0.8755,0.8925,70800.0],["1973-09-06",0.8967,0.935,0.8967,0.935,51600.0],["1973-09-07",0.935,0.935,0.9265,0.9307,39600.0],["1973-09-10",0.9307,0.9307,0.9222,0.9307,77400.0],["1973-09-11",0.9307,0.9307,0.9222,0.9222,68000.0],["1973-09-12",0.9222,0.9222,0.9052,0.9095,37200.0],["1973-09-13",0.9095,0.9137,0.9052,0.9137,23600.0],["1973-09-14",0.9137,0.918,0.9095,0.9137,39800.0],["1973-09-17",0.9248,0.9248,0.9161,0.9205,21800.0],["1973-09-18",0.9205,0.9334,0.9161,0.9291,23200.0],["1973-09-19",0.9291,0.9421,0.9291,0.9421,67400.0],["1973-09-20",0.9421,0.9421,0.9248,0.9291,43800.0],["1973-09-21",0.9291,0.9377,0.9291,0.9291,32400.0],["1973-09-24",0.9334,0.9421,0.9334,0.9377,21400.0],["1973-09-25",0.9377,0.9464,0.9377,0.9421,28400.0],["1973-09-26",0.9421,0.955,0.9421,0.9507,26000.0],["1973-09-27",0.9507,0.9637,0.9507,0.9637,41800.0],["1973-09-28",0.9593,0.9593,0.9507,0.955,39600.0],["1973-10-01",0.9507,0.9507,0.9421,0.9464,32000.0],["1973-10-02",0.9464,0.9507,0.9421,0.9464,28600.0],["1973-10-03",0.9464,0.9464,0.9291,0.9334,124800.0],["1973-10-04",0.9334,0.9334,0.9161,0.9161,19600.0],["1973-10-05",0.9161,0.9205,0.9075,0.9205,49000.0],["1973-10-08",0.9205,0.9248,0.9032,0.9161,27600.0],["1973-10-09",0.9161,0.9205,0.9118,0.9205,16000.0],["1973-10-10",0.9205,0.9205,0.9075,0.9075,37200.0],["1973-10-11",0.9075,0.9075,0.8988,0.9075,56000.0],["1973-10-12",0.9032,0.9032,0.8902,0.8945,71400.0],["1973-10-15",0.8945,0.8988,0.8902,0.8945,29400.0],["1973-10-16",0.8945,0.9075,0.8945,0.9075,34000.0],["1973-10-17",0.9075,0.9118,0.9032,0.9075,47000.0],["1973-10-18",0.9075,0.9075,0.8902,0.8988,176200.0],["1973-10-19",0.8988,0.9032,0.8945,0.8945,24200.0],["1973-10-22",0.8945,0.8988,0.8902,0.8945,41600.0],["1973-10-23",0.8945,0.8945,0.8859,0.8945,25600.0],["1973-10-24",0.8945,0.8945,0.8902,0.8945,22400.0],["1973-10-25",0.8945,0.8988,0.8859,0.8988,68000.0],["1973-10-26",0.8945,0.8945,0.8816,0.8859,67800.0],["1973-10-29",0.8902,0.8988,0.8902,0.8945,24600.0],["1973-10-30",0.8945,0.8945,0.8859,0.8945,24000.0],["1973-10-31",0.8902,0.8902,0.8729,0.8729,38400.0],["1973-11-01",0.8729,0.8859,0.8686,0.8816,108800.0],["1973-11-02",0.8816,0.8859,0.8729,0.8729,40000.0],["1973-11-05",0.8729,0.8816,0.8686,0.8772,38800.0],["1973-11-06",0.8772,0.8902,0.8729,0.8772,39200.0],["1973-11-07",0.8772,0.8816,0.8686,0.8816,39000.0],["1973-11-08",0.8816,0.8816,0.8643,0.8643,69200.0],["1973-11-09",0.8643,0.8686,0.8513,0.8556,38400.0],["1973-11-12",0.8556,0.8556,0.834,0.8427,54200.0],["1973-11-13",0.8427,0.8427,0.834,0.8427,42600.0],["1973-11-14",0.8427,0.847,0.8124,0.8211,244200.0],["1973-11-15",0.8211,0.8297,0.8081,0.8167,63400.0],["1973-11-16",0.8167,0.8254,0.8081,0.8124,65600.0],["1973-11-19",0.8124,0.8124,0.7951,0.7951,55200.0],["1973-11-20",0.7951,0.7951,0.7778,0.7865,66400.0],["1973-11-21",0.7865,0.7995,0.7822,0.7951,60000.0],["1973-11-23",0.7951,0.8254,0.7951,0.8254,33400.0],["1973-11-26",0.8254,0.8254,0.7951,0.8038,38600.0],["1973-11-27",0.8038,0.8254,0.8038,0.8254,30800.0],["1973-11-28",0.8254,0.8254,0.8081,0.8254,25400.0],["1973-11-29",0.8254,0.8254,0.8038,0.8081,28000.0],["1973-11-30",0.8081,0.8081,0.7822,0.7908,53200.0],["1973-12-03",0.7908,0.7995,0.7649,0.7692,79200.0],["1973-12-04",0.7692,0.7735,0.7562,0.7606,83800.0],["1973-12-05",0.7606,0.7606,0.7433,0.7433,83400.0],["1973-12-06",0.7433,0.7735,0.7433,0.7606,61600.0],["1973-12-07",0.7606,0.7735,0.7476,0.7735,166000.0],["1973-12-10",0.7735,0.8124,0.7649,0.8081,62800.0],["1973-12-11",0.8081,0.8211,0.7995,0.8211,49000.0],["1973-12-12",0.8167,0.8167,0.8038,0.8167,23600.0],["1973-12-13",0.8167,0.8297,0.8167,0.8297,26600.0],["1973-12-14",0.8278,0.8278,0.8102,0.819,62600.0],["1973-12-17",0.819,0.8234,0.7793,0.8013,40600.0],["1973-12-18",0.8013,0.8013,0.7881,0.8013,60400.0],["1973-12-19",0.8013,0.8102,0.7837,0.7837,36600.0],["1973-12-20",0.7837,0.8058,0.7793,0.7881,49400.0],["1973-12-21",0.7881,0.8013,0.7837,0.8013,39000.0],["1973-12-24",0.8013,0.8013,0.7837,0.7969,26600.0],["1973-12-26",0.7969,0.8058,0.7837,0.8013,36000.0],["1973-12-27",0.8013,0.8278,0.8013,0.8102,35200.0],["1973-12-28",0.8102,0.8146,0.8058,0.8102,29000.0],["1973-12-31",0.8102,0.8102,0.8013,0.8058,46000.0],["1974-01-02",0.8058,0.819,0.7969,0.819,40800.0],["1974-01-03",0.8234,0.8498,0.8234,0.8366,50800.0],["1974-01-04",0.8322,0.8322,0.8146,0.8278,26400.0],["1974-01-07",0.8278,0.8278,0.819,0.8278,36600.0],["1974-01-08",0.8278,0.8278,0.8102,0.819,49200.0],["1974-01-09",0.819,0.819,0.7969,0.8058,39800.0],["1974-01-10",0.8013,0.8013,0.7925,0.8013,44400.0],["1974-01-11",0.8013,0.8058,0.7881,0.7925,43800.0],["1974-01-14",0.7925,0.8013,0.7925,0.8013,45000.0],["1974-01-15",0.8013,0.8013,0.7969,0.8013,35000.0],["1974-01-16",0.8013,0.8102,0.7969,0.8102,63600.0],["1974-01-17",0.8102,0.8234,0.8102,0.8234,50000.0],["1974-01-18",0.8234,0.8278,0.8102,0.8146,44400.0],["1974-01-21",0.8146,0.8234,0.8146,0.8146,30800.0],["1974-01-22",0.819,0.8234,0.819,0.819,32800.0],["1974-01-23",0.819,0.8234,0.8146,0.819,31200.0],["1974-01-24",0.819,0.841,0.8146,0.841,48800.0],["1974-01-25",0.8454,0.8542,0.8454,0.8498,41600.0],["1974-01-28",0.8542,0.863,0.8542,0.863,76400.0],["1974-01-29",0.8674,0.8762,0.8674,0.8762,39000.0],["1974-01-30",0.8762,0.8762,0.863,0.8674,51000.0],["1974-01-31",0.8674,0.8762,0.863,0.863,25400.0],["1974-02-01",0.863,0.8674,0.8542,0.8674,27400.0],["1974-02-04",0.8586,0.8586,0.8366,0.8366,27800.0],["1974-02-05",0.8366,0.8498,0.8366,0.841,27600.0],["1974-02-06",0.841,0.8454,0.8366,0.8366,54400.0],["1974-02-07",0.8366,0.8454,0.8322,0.841,30400.0],["1974-02-08",0.841,0.8542,0.8322,0.8322,95400.0],["1974-02-11",0.8322,0.841,0.8278,0.8278,28000.0],["1974-02-12",0.8278,0.8278,0.819,0.8278,56800.0],["1974-02-13",0.8278,0.8278,0.819,0.8234,26600.0],["1974-02-14",0.8234,0.8278,0.8234,0.8278,23800.0],["1974-02-15",0.8278,0.8322,0.8234,0.8322,65800.0],["1974-02-19",0.8322,0.8366,0.8234,0.8366,45200.0],["1974-02-20",0.8366,0.8498,0.8366,0.8366,49200.0],["1974-02-21",0.841,0.8498,0.841,0.8454,62600.0],["1974-02-22",0.8454,0.8454,0.8322,0.8366,58400.0],["1974-02-25",0.8366,0.8454,0.8322,0.8366,37200.0],["1974-02-26",0.8366,0.8454,0.8366,0.8454,26600.0],["1974-02-27",0.8454,0.8454,0.8366,0.8454,21600.0],["1974-02-28",0.8454,0.8454,0.8366,0.841,44800.0],["1974-03-01",0.841,0.8498,0.841,0.8498,29000.0],["1974-03-04",0.8498,0.8498,0.841,0.8498,18200.0],["1974-03-05",0.8498,0.8542,0.8454,0.8542,47400.0],["1974-03-06",0.8542,0.8586,0.8498,0.8586,24600.0],["1974-03-07",0.8586,0.8586,0.8542,0.8586,37400.0],["1974-03-08",0.8586,0.8586,0.8498,0.8542,116000.0],["1974-03-11",0.8542,0.8542,0.841,0.8498,122400.0],["1974-03-12",0.8498,0.8542,0.8498,0.8542,23400.0],["1974-03-13",0.8542,0.863,0.8498,0.863,27200.0],["1974-03-14",0.863,0.8718,0.8586,0.8674,34400.0],["1974-03-15",0.8674,0.8674,0.8586,0.863,35600.0],["1974-03-18",0.8709,0.8709,0.8574,0.8619,35600.0],["1974-03-19",0.8619,0.8619,0.8484,0.8484,84000.0],["1974-03-20",0.8484,0.8529,0.8395,0.8484,111400.0],["1974-03-21",0.8484,0.8529,0.844,0.8529,39000.0],["1974-03-22",0.8484,0.8484,0.844,0.844,35800.0],["1974-03-25",0.844,0.8529,0.844,0.844,20600.0],["1974-03-26",0.844,0.8529,0.844,0.844,26800.0],["1974-03-27",0.844,0.8529,0.844,0.8484,50200.0],["1974-03-28",0.8484,0.8484,0.835,0.835,25800.0],["1974-03-29",0.835,0.8395,0.826,0.8305,43000.0],["1974-04-01",0.826,0.826,0.8215,0.8215,30800.0],["1974-04-02",0.8215,0.8305,0.817,0.8215,58600.0],["1974-04-03",0.826,0.8395,0.826,0.8395,23600.0],["1974-04-04",0.8395,0.8529,0.835,0.8529,15600.0],["1974-04-05",0.8529,0.8529,0.8215,0.8215,262600.0],["1974-04-08",0.8215,0.8215,0.8125,0.8215,32400.0],["1974-04-09",0.8215,0.844,0.8215,0.844,18000.0],["1974-04-10",0.835,0.835,0.826,0.835,23200.0],["1974-04-11",0.835,0.835,0.8215,0.8215,73600.0],["1974-04-15",0.8215,0.8215,0.8125,0.8215,28200.0],["1974-04-16",0.8215,0.8395,0.8215,0.8395,25400.0],["1974-04-17",0.8395,0.8395,0.826,0.8305,28600.0],["1974-04-18",0.8305,0.835,0.8215,0.826,96800.0],["1974-04-19",0.826,0.8305,0.8215,0.8215,40400.0],["1974-04-22",0.8215,0.826,0.817,0.8215,21400.0],["1974-04-23",0.8215,0.8215,0.8036,0.8036,55800.0],["1974-04-24",0.8036,0.808,0.7901,0.7901,58200.0],["1974-04-25",0.7901,0.7946,0.7766,0.7856,83200.0],["1974-04-26",0.7856,0.7991,0.7856,0.7856,39600.0],["1974-04-29",0.7856,0.7946,0.7632,0.7632,119200.0],["1974-04-30",0.7632,0.7766,0.7542,0.7721,57400.0],["1974-05-01",0.7721,0.8036,0.7632,0.7856,91000.0],["1974-05-02",0.7856,0.817,0.7811,0.7991,34600.0],["1974-05-03",0.7991,0.8215,0.7991,0.817,25600.0],["1974-05-06",0.817,0.8305,0.8125,0.8305,12600.0],["1974-05-07",0.8305,0.835,0.817,0.8305,24800.0],["1974-05-08",0.8305,0.8305,0.8215,0.826,50600.0],["1974-05-09",0.8215,0.8215,0.808,0.8125,101000.0],["1974-05-10",0.8125,0.817,0.7991,0.8036,28000.0],["1974-05-13",0.8036,0.8036,0.7901,0.7991,24600.0],["1974-05-14",0.7991,0.7991,0.7856,0.7901,32800.0],["1974-05-15",0.7901,0.7901,0.7676,0.7766,43600.0],["1974-05-16",0.7766,0.7946,0.7721,0.7811,25400.0],["1974-05-17",0.7811,0.7856,0.7721,0.7856,24200.0],["1974-05-20",0.7856,0.7856,0.7766,0.7766,39400.0],["1974-05-21",0.7766,0.7811,0.7632,0.7676,41200.0],["1974-05-22",0.7676,0.7721,0.7632,0.7632,20600.0],["1974-05-23",0.7632,0.7766,0.7587,0.7721,28800.0],["1974-05-24",0.7766,0.8036,0.7766,0.7901,26400.0],["1974-05-28",0.7901,0.7991,0.7811,0.7856,52200.0],["1974-05-29",0.7856,0.7856,0.7721,0.7766,13600.0],["1974-05-30",0.7766,0.7811,0.7587,0.7721,38200.0],["1974-05-31",0.7721,0.7946,0.7632,0.7901,54200.0],["1974-06-03",0.7901,0.7991,0.7901,0.7901,47200.0],["1974-06-04",0.7991,0.8215,0.7991,0.8125,37800.0],["1974-06-05",0.8125,0.835,0.808,0.826,46800.0],["1974-06-06",0.826,0.835,0.8215,0.835,16800.0],["1974-06-07",0.835,0.835,0.8215,0.835,17200.0],["1974-06-10",0.835,0.835,0.826,0.8305,16800.0],["1974-06-11",0.8305,0.835,0.8125,0.817,16200.0],["1974-06-12",0.817,0.8215,0.8036,0.8215,14200.0],["1974-06-13",0.817,0.817,0.808,0.817,10400.0],["1974-06-14",0.817,0.817,0.808,0.8125,18800.0],["1974-06-17",0.8114,0.8114,0.7931,0.7931,71200.0],["1974-06-18",0.7931,0.7931,0.7702,0.7702,59200.0],["1974-06-19",0.7702,0.7702,0.7473,0.7564,89200.0],["1974-06-20",0.7564,0.761,0.7335,0.7473,103800.0],["1974-06-21",0.7473,0.7473,0.7381,0.7381,35600.0],["1974-06-24",0.7381,0.7518,0.7335,0.7518,44400.0],["1974-06-25",0.7564,0.7656,0.7564,0.7564,34000.0],["1974-06-26",0.7564,0.7656,0.7518,0.761,23200.0],["1974-06-27",0.7564,0.7564,0.7473,0.7518,33000.0],["1974-06-28",0.7518,0.761,0.7381,0.7564,25200.0],["1974-07-01",0.7564,0.7702,0.7518,0.7656,33000.0],["1974-07-02",0.7656,0.7839,0.7564,0.761,37800.0],["1974-07-03",0.761,0.7656,0.7564,0.761,45800.0],["1974-07-05",0.761,0.761,0.7564,0.761,12600.0],["1974-07-08",0.7564,0.7564,0.7335,0.7381,113800.0],["1974-07-09",0.7381,0.7473,0.7335,0.7381,40200.0],["1974-07-10",0.7381,0.7473,0.7381,0.7427,57800.0],["1974-07-11",0.7427,0.7473,0.7381,0.7427,29800.0],["1974-07-12",0.7427,0.761,0.7427,0.761,23600.0],["1974-07-15",0.7748,0.7839,0.7748,0.7839,93400.0],["1974-07-16",0.7839,0.7885,0.7748,0.7885,55000.0],["1974-07-17",0.7885,0.7931,0.7839,0.7931,47400.0],["1974-07-18",0.7931,0.8114,0.7885,0.7977,33600.0],["1974-07-19",0.7977,0.8023,0.7931,0.7931,17400.0],["1974-07-22",0.7931,0.7977,0.7885,0.7885,19600.0],["1974-07-23",0.7977,0.8068,0.7977,0.8068,19400.0],["1974-07-24",0.8068,0.8389,0.8068,0.8389,15600.0],["1974-07-25",0.8389,0.8573,0.8389,0.8435,34400.0],["1974-07-26",0.8435,0.8435,0.8344,0.8344,12200.0],["1974-07-29",0.8298,0.8298,0.8252,0.8252,14200.0],["1974-07-30",0.8206,0.8206,0.8114,0.816,23800.0],["1974-07-31",0.816,0.816,0.7885,0.7885,29400.0],["1974-08-01",0.7885,0.7931,0.7748,0.7793,23800.0],["1974-08-02",0.7793,0.7793,0.7656,0.7748,29800.0],["1974-08-05",0.7748,0.7885,0.7748,0.7793,8200.0],["1974-08-06",0.7839,0.7977,0.7839,0.7839,18800.0],["1974-08-07",0.7885,0.7977,0.7885,0.7977,17000.0],["1974-08-08",0.7977,0.8114,0.7839,0.7885,36400.0],["1974-08-09",0.7885,0.7931,0.7839,0.7885,60600.0],["1974-08-12",0.7885,0.7931,0.7839,0.7885,10000.0],["1974-08-13",0.7839,0.7839,0.7748,0.7748,34200.0],["1974-08-14",0.7748,0.7793,0.761,0.7702,23800.0],["1974-08-15",0.7656,0.7656,0.7427,0.7518,27400.0],["1974-08-16",0.7518,0.7656,0.7473,0.7656,16800.0],["1974-08-19",0.7656,0.7656,0.7518,0.7518,15000.0],["1974-08-20",0.7518,0.7564,0.7427,0.7518,36800.0],["1974-08-21",0.7518,0.7518,0.7427,0.7473,19200.0],["1974-08-22",0.7473,0.7518,0.7381,0.7427,44200.0],["1974-08-23",0.7427,0.7427,0.7335,0.7335,85400.0],["1974-08-26",0.7106,0.7106,0.6968,0.7106,56400.0],["1974-08-27",0.7106,0.7106,0.7014,0.7014,26000.0],["1974-08-28",0.7014,0.7106,0.6968,0.6968,82400.0],["1974-08-29",0.6968,0.7014,0.6739,0.6831,100000.0],["1974-08-30",0.6831,0.7014,0.6831,0.6922,129400.0],["1974-09-03",0.6968,0.706,0.6968,0.7014,32400.0],["1974-09-04",0.7014,0.7014,0.6922,0.6968,38800.0],["1974-09-05",0.6968,0.706,0.6968,0.7014,24800.0],["1974-09-06",0.7014,0.706,0.6968,0.706,31600.0],["1974-09-09",0.7143,0.7143,0.7002,0.7002,31000.0],["1974-09-10",0.7002,0.7002,0.6767,0.6814,79800.0],["1974-09-11",0.6767,0.6767,0.6626,0.672,47600.0],["1974-09-12",0.672,0.672,0.6579,0.6626,41400.0],["1974-09-13",0.6626,0.6626,0.6579,0.6626,30600.0],["1974-09-16",0.6626,0.6673,0.6532,0.6626,35800.0],["1974-09-17",0.6626,0.672,0.6626,0.6626,36200.0],["1974-09-18",0.6626,0.6673,0.6579,0.6626,38600.0],["1974-09-19",0.6673,0.6908,0.6673,0.6861,105400.0],["1974-09-20",0.6861,0.6955,0.6814,0.6955,50600.0],["1974-09-23",0.6955,0.7049,0.6861,0.6908,40800.0],["1974-09-24",0.6861,0.6861,0.672,0.672,24200.0],["1974-09-25",0.672,0.6814,0.672,0.6767,52800.0],["1974-09-26",0.6767,0.6767,0.6673,0.672,17800.0],["1974-09-27",0.672,0.672,0.6673,0.672,20600.0],["1974-09-30",0.672,0.672,0.6673,0.672,16800.0],["1974-10-01",0.6626,0.6626,0.6579,0.6579,21600.0],["1974-10-02",0.6532,0.6532,0.6485,0.6532,39000.0],["1974-10-03",0.6485,0.6485,0.6438,0.6485,32800.0],["1974-10-04",0.6485,0.6485,0.6438,0.6438,27200.0],["1974-10-07",0.6485,0.6532,0.6485,0.6532,31600.0],["1974-10-08",0.6532,0.6532,0.6438,0.6485,34000.0],["1974-10-09",0.6485,0.6532,0.6391,0.6485,35800.0],["1974-10-10",0.6485,0.6861,0.6485,0.6814,102200.0],["1974-10-11",0.6814,0.6861,0.672,0.6814,147400.0],["1974-10-14",0.6861,0.7237,0.6861,0.719,185400.0],["1974-10-15",0.719,0.719,0.7049,0.7143,57400.0],["1974-10-16",0.7143,0.7143,0.6955,0.6955,55400.0],["1974-10-17",0.6955,0.7002,0.6908,0.7002,65200.0],["1974-10-18",0.7002,0.7096,0.6955,0.7049,64000.0],["1974-10-21",0.7049,0.7049,0.6908,0.6955,52200.0],["1974-10-22",0.6955,0.719,0.6955,0.7143,435400.0],["1974-10-23",0.7143,0.7237,0.7096,0.7143,73000.0],["1974-10-24",0.7143,0.7143,0.7049,0.7143,140200.0],["1974-10-25",0.719,0.7237,0.719,0.719,33800.0],["1974-10-28",0.719,0.7237,0.7143,0.7143,32400.0],["1974-10-29",0.719,0.7425,0.719,0.7331,239200.0],["1974-10-30",0.7331,0.7519,0.7331,0.7425,140600.0],["1974-10-31",0.7425,0.7519,0.7331,0.7425,213400.0],["1974-11-01",0.7425,0.7472,0.7425,0.7472,113000.0],["1974-11-04",0.7472,0.7472,0.7378,0.7472,34200.0],["1974-11-05",0.7472,0.7566,0.7425,0.7566,28600.0],["1974-11-06",0.7613,0.78,0.7613,0.7613,39800.0],["1974-11-07",0.7613,0.7801,0.7566,0.7754,19800.0],["1974-11-08",0.7754,0.7847,0.7754,0.78,17600.0],["1974-11-11",0.7801,0.7847,0.766,0.7754,76400.0],["1974-11-12",0.7754,0.7801,0.7566,0.766,41200.0],["1974-11-13",0.7613,0.7613,0.7519,0.7519,39400.0],["1974-11-14",0.7613,0.7707,0.7613,0.766,73600.0],["1974-11-15",0.766,0.766,0.7566,0.766,42800.0],["1974-11-18",0.7566,0.7566,0.7378,0.7378,52400.0],["1974-11-19",0.7331,0.7331,0.719,0.7237,42800.0],["1974-11-20",0.7237,0.7284,0.7096,0.7096,29600.0],["1974-11-21",0.7096,0.7237,0.7049,0.7237,27800.0],["1974-11-22",0.7284,0.7472,0.7284,0.7331,55600.0],["1974-11-25",0.7331,0.7378,0.7143,0.7237,28400.0],["1974-11-26",0.7237,0.7425,0.7237,0.7284,59800.0],["1974-11-27",0.7378,0.7472,0.7378,0.7425,39000.0],["1974-11-29",0.7425,0.7519,0.7378,0.7519,13800.0],["1974-12-02",0.7519,0.7613,0.7425,0.7566,66400.0],["1974-12-03",0.7566,0.7566,0.7472,0.7566,34800.0],["1974-12-04",0.7566,0.7613,0.7566,0.7613,25400.0],["1974-12-05",0.7613,0.7613,0.7425,0.7425,66800.0],["1974-12-06",0.7425,0.7472,0.7237,0.7331,47200.0],["1974-12-09",0.7331,0.7472,0.7284,0.7378,28600.0],["1974-12-10",0.7425,0.766,0.7425,0.766,43600.0],["1974-12-11",0.7613,0.7613,0.7472,0.7566,30400.0],["1974-12-12",0.7566,0.7613,0.7519,0.7613,19000.0],["1974-12-13",0.7613,0.7613,0.7519,0.7566,23400.0],["1974-12-16",0.7602,0.7602,0.741,0.7506,38000.0],["1974-12-17",0.7506,0.7602,0.741,0.7602,34600.0],["1974-12-18",0.7602,0.765,0.741,0.741,30200.0],["1974-12-19",0.741,0.7554,0.7313,0.7458,26400.0],["1974-12-20",0.7458,0.7506,0.741,0.7458,25200.0],["1974-12-23",0.7458,0.7506,0.741,0.7506,45800.0],["1974-12-24",0.7506,0.7554,0.741,0.7458,18200.0],["1974-12-26",0.7458,0.7554,0.7362,0.7554,19400.0],["1974-12-27",0.7554,0.7554,0.7506,0.7554,23600.0],["1974-12-30",0.7554,0.7554,0.741,0.7554,33400.0],["1974-12-31",0.7554,0.7746,0.7506,0.7746,28000.0],["1975-01-02",0.7795,0.8228,0.7795,0.8179,54800.0],["1975-01-03",0.8179,0.8324,0.8131,0.8324,33600.0],["1975-01-06",0.8324,0.8564,0.8324,0.8516,102000.0],["1975-01-07",0.8468,0.8468,0.8372,0.842,23200.0],["1975-01-08",0.8372,0.8372,0.8035,0.8083,37200.0],["1975-01-09",0.8083,0.8131,0.7891,0.8083,46400.0],["1975-01-10",0.8228,0.8372,0.8228,0.8324,70200.0],["1975-01-13",0.8324,0.8468,0.8324,0.8468,59400.0],["1975-01-14",0.8468,0.8468,0.8324,0.8372,40800.0],["1975-01-15",0.8372,0.842,0.8324,0.8372,38600.0],["1975-01-16",0.8372,0.842,0.8324,0.842,21200.0],["1975-01-17",0.842,0.842,0.8276,0.8276,101000.0],["1975-01-20",0.8276,0.8324,0.8228,0.8276,18400.0],["1975-01-21",0.8276,0.842,0.8276,0.8324,84000.0],["1975-01-22",0.8324,0.8324,0.8179,0.8228,139200.0],["1975-01-23",0.8131,0.8131,0.7939,0.7939,43400.0],["1975-01-24",0.7939,0.8131,0.7891,0.8131,84800.0],["1975-01-27",0.8131,0.8372,0.8131,0.8324,87600.0],["1975-01-28",0.8324,0.8372,0.8179,0.8276,156400.0],["1975-01-29",0.8276,0.8276,0.8179,0.8179,35200.0],["1975-01-30",0.8179,0.8276,0.8179,0.8228,60600.0],["1975-01-31",0.8228,0.842,0.8131,0.8372,55000.0],["1975-02-03",0.8372,0.842,0.8276,0.8372,72800.0],["1975-02-04",0.8372,0.842,0.8276,0.842,74600.0],["1975-02-05",0.842,0.8516,0.8372,0.8516,73400.0],["1975-02-06",0.8516,0.8709,0.8516,0.8661,99600.0],["1975-02-07",0.8661,0.8709,0.8516,0.8709,24400.0],["1975-02-10",0.8709,0.8757,0.8661,0.8709,16400.0],["1975-02-11",0.8709,0.8805,0.8709,0.8709,57800.0],["1975-02-12",0.8709,0.8805,0.8661,0.8709,94600.0],["1975-02-13",0.8709,0.8805,0.8709,0.8757,33200.0],["1975-02-14",0.8757,0.8805,0.8709,0.8757,36800.0],["1975-02-18",0.8757,0.8949,0.8709,0.8853,90400.0],["1975-02-19",0.8853,0.8949,0.8853,0.8949,28600.0],["1975-02-20",0.8949,0.9046,0.8901,0.8997,62400.0],["1975-02-21",0.8997,0.9046,0.8949,0.8949,31000.0],["1975-02-24",0.8949,0.8949,0.8805,0.8805,38600.0],["1975-02-25",0.8805,0.8805,0.8613,0.8613,28000.0],["1975-02-26",0.8613,0.8661,0.8516,0.8564,70600.0],["1975-02-27",0.8564,0.8709,0.8564,0.8564,67800.0],["1975-02-28",0.8564,0.8613,0.8468,0.8468,209400.0],["1975-03-03",0.8468,0.8516,0.8372,0.8468,26000.0],["1975-03-04",0.8468,0.8516,0.842,0.8516,45600.0],["1975-03-05",0.8516,0.8516,0.842,0.842,33800.0],["1975-03-06",0.842,0.842,0.8276,0.8276,37800.0],["1975-03-07",0.8276,0.842,0.8228,0.842,22400.0],["1975-03-10",0.842,0.8468,0.8276,0.842,37000.0],["1975-03-11",0.842,0.842,0.8324,0.8324,36800.0],["1975-03-12",0.8324,0.8324,0.8228,0.8228,59400.0],["1975-03-13",0.8228,0.8276,0.8179,0.8228,40400.0],["1975-03-14",0.8228,0.8324,0.8179,0.8276,74800.0],["1975-03-17",0.8362,0.8362,0.8215,0.8313,28000.0],["1975-03-18",0.8313,0.8313,0.8166,0.8166,78600.0],["1975-03-19",0.8166,0.8215,0.8116,0.8166,32400.0],["1975-03-20",0.8067,0.8067,0.7624,0.7772,93400.0],["1975-03-21",0.7772,0.7821,0.7624,0.7723,64200.0],["1975-03-24",0.7723,0.7723,0.7575,0.7624,39600.0],["1975-03-25",0.7624,0.7723,0.7624,0.7674,21200.0],["1975-03-26",0.7723,0.787,0.7723,0.787,45200.0],["1975-03-27",0.7969,0.8215,0.7969,0.8116,34400.0],["1975-03-31",0.8116,0.8166,0.8018,0.8067,33600.0],["1975-04-01",0.8067,0.8067,0.7969,0.7969,25600.0],["1975-04-02",0.7969,0.8018,0.7969,0.8018,25400.0],["1975-04-03",0.792,0.792,0.7821,0.792,22000.0],["1975-04-04",0.792,0.8018,0.7772,0.787,78600.0],["1975-04-07",0.7821,0.7821,0.7674,0.7723,33000.0],["1975-04-08",0.7723,0.7821,0.7723,0.7821,17800.0],["1975-04-09",0.7821,0.787,0.7772,0.787,21600.0],["1975-04-10",0.787,0.787,0.7674,0.7674,84800.0],["1975-04-11",0.7674,0.7674,0.7674,0.7674,0.0],["1975-04-14",0.7674,0.7772,0.7674,0.7723,75000.0],["1975-04-15",0.7723,0.7723,0.7575,0.7624,64400.0],["1975-04-16",0.7624,0.7674,0.7575,0.7624,54400.0],["1975-04-17",0.7624,0.7674,0.7575,0.7624,70400.0],["1975-04-18",0.7624,0.7624,0.7575,0.7575,49400.0],["1975-04-21",0.7575,0.7624,0.7526,0.7575,60000.0],["1975-04-22",0.7575,0.7624,0.7526,0.7575,37600.0],["1975-04-23",0.7575,0.7575,0.7477,0.7477,79200.0],["1975-04-24",0.7477,0.7526,0.7428,0.7477,21600.0],["1975-04-25",0.7477,0.7477,0.7428,0.7477,43000.0],["1975-04-28",0.7477,0.7477,0.7378,0.7428,45200.0],["1975-04-29",0.7428,0.7428,0.7231,0.728,52200.0],["1975-04-30",0.728,0.728,0.7182,0.7231,62000.0],["1975-05-01",0.7231,0.7231,0.7133,0.7182,76400.0],["1975-05-02",0.7182,0.7231,0.7133,0.7133,97200.0],["1975-05-05",0.7182,0.7231,0.7182,0.7231,58600.0],["1975-05-06",0.7231,0.7231,0.7182,0.7231,71200.0],["1975-05-07",0.7231,0.7231,0.7182,0.7182,104400.0],["1975-05-08",0.7182,0.7231,0.7133,0.7182,157800.0],["1975-05-09",0.728,0.7526,0.728,0.7526,134400.0],["1975-05-12",0.7526,0.7624,0.7477,0.7526,126800.0],["1975-05-13",0.7526,0.7624,0.7477,0.7575,43800.0],["1975-05-14",0.7575,0.7674,0.7575,0.7674,124800.0],["1975-05-15",0.7674,0.7723,0.7674,0.7723,40800.0],["1975-05-16",0.7674,0.7674,0.7624,0.7674,54200.0],["1975-05-19",0.7674,0.7674,0.7624,0.7624,26600.0],["1975-05-20",0.7624,0.7674,0.7624,0.7624,88000.0],["1975-05-21",0.7624,0.7624,0.7575,0.7624,62800.0],["1975-05-22",0.7624,0.7674,0.7575,0.7674,63200.0],["1975-05-23",0.7674,0.7772,0.7674,0.7772,156000.0],["1975-05-27",0.7772,0.7821,0.7723,0.7821,167000.0],["1975-05-28",0.7821,0.792,0.7772,0.787,360000.0],["1975-05-29",0.787,0.792,0.7821,0.792,210800.0],["1975-05-30",0.792,0.8018,0.792,0.8018,91000.0],["1975-06-02",0.8107,0.8107,0.8006,0.8056,76000.0],["1975-06-03",0.8056,0.8207,0.8056,0.8157,250200.0],["1975-06-04",0.8157,0.8258,0.8157,0.8258,222400.0],["1975-06-05",0.8258,0.8258,0.8157,0.8258,102600.0],["1975-06-06",0.8258,0.8308,0.8258,0.8308,73200.0],["1975-06-09",0.8308,0.8308,0.8157,0.8157,214400.0],["1975-06-10",0.8157,0.8157,0.8107,0.8107,44600.0],["1975-06-11",0.8107,0.8157,0.8107,0.8157,69400.0],["1975-06-12",0.8157,0.8157,0.8056,0.8157,85000.0],["1975-06-13",0.8157,0.8207,0.8157,0.8207,36800.0],["1975-06-16",0.8207,0.8358,0.8207,0.8308,97000.0],["1975-06-17",0.8308,0.8459,0.8308,0.8358,140200.0],["1975-06-18",0.8358,0.8459,0.8308,0.8409,45000.0],["1975-06-19",0.8459,0.8711,0.8459,0.8711,119000.0],["1975-06-20",0.8711,0.8812,0.856,0.856,208200.0],["1975-06-23",0.861,0.8711,0.861,0.866,65600.0],["1975-06-24",0.8711,0.8761,0.8711,0.8711,61800.0],["1975-06-25",0.8711,0.8811,0.866,0.866,37400.0],["1975-06-26",0.866,0.8711,0.856,0.856,41800.0],["1975-06-27",0.856,0.8711,0.8509,0.861,74000.0],["1975-06-30",0.861,0.866,0.856,0.856,43400.0],["1975-07-01",0.856,0.861,0.8459,0.8509,46800.0],["1975-07-02",0.8509,0.856,0.8358,0.8459,81800.0],["1975-07-03",0.8459,0.8459,0.8258,0.8308,58200.0],["1975-07-07",0.8308,0.8308,0.8207,0.8258,167000.0],["1975-07-08",0.8258,0.8258,0.8207,0.8207,54000.0],["1975-07-09",0.8207,0.8409,0.8207,0.8358,96000.0],["1975-07-10",0.8409,0.8509,0.8409,0.8509,34200.0],["1975-07-11",0.8509,0.856,0.8459,0.8509,36200.0],["1975-07-14",0.8509,0.861,0.8459,0.861,27600.0],["1975-07-15",0.8711,0.8862,0.8711,0.8711,96800.0],["1975-07-16",0.8711,0.8761,0.861,0.866,33200.0],["1975-07-17",0.866,0.8711,0.861,0.866,88600.0],["1975-07-18",0.866,0.8711,0.856,0.866,62400.0],["1975-07-21",0.866,0.866,0.8509,0.866,75800.0],["1975-07-22",0.866,0.866,0.8459,0.8459,40000.0],["1975-07-23",0.8459,0.861,0.8459,0.8459,43400.0],["1975-07-24",0.8459,0.8459,0.8258,0.8308,52200.0],["1975-07-25",0.8308,0.8358,0.8308,0.8358,34400.0],["1975-07-28",0.8308,0.8308,0.8258,0.8308,44800.0],["1975-07-29",0.8308,0.8409,0.8258,0.8258,67800.0],["1975-07-30",0.8258,0.8358,0.8207,0.8308,64600.0],["1975-07-31",0.8308,0.8308,0.8207,0.8308,27800.0],["1975-08-01",0.8258,0.8258,0.8207,0.8258,21000.0],["1975-08-04",0.8207,0.8207,0.8056,0.8157,78000.0],["1975-08-05",0.8107,0.8107,0.7956,0.7956,54600.0],["1975-08-06",0.7956,0.8056,0.7956,0.8056,37400.0],["1975-08-07",0.8107,0.8157,0.8107,0.8157,30800.0],["1975-08-08",0.8157,0.8207,0.8056,0.8157,18400.0],["1975-08-11",0.8157,0.8308,0.8107,0.8157,47200.0],["1975-08-12",0.8157,0.8258,0.8157,0.8207,84000.0],["1975-08-13",0.8157,0.8157,0.8056,0.8056,31200.0],["1975-08-14",0.8006,0.8006,0.7905,0.7956,60000.0],["1975-08-15",0.7956,0.8056,0.7905,0.8056,30000.0],["1975-08-18",0.8056,0.8157,0.8056,0.8107,22400.0],["1975-08-19",0.8107,0.8157,0.8056,0.8107,19200.0],["1975-08-20",0.8107,0.8107,0.8056,0.8107,28400.0],["1975-08-21",0.8056,0.8056,0.7905,0.8006,43400.0],["1975-08-22",0.8006,0.8006,0.7905,0.7956,28600.0],["1975-08-25",0.8006,0.8258,0.8006,0.8258,24400.0],["1975-08-26",0.8258,0.8308,0.8157,0.8157,28400.0],["1975-08-27",0.8157,0.8258,0.8107,0.8258,24600.0],["1975-08-28",0.8308,0.8459,0.8308,0.8409,25000.0],["1975-08-29",0.8459,0.856,0.8459,0.856,40200.0],["1975-09-02",0.856,0.856,0.8409,0.8409,21200.0],["1975-09-03",0.8409,0.8459,0.8358,0.8409,30400.0],["1975-09-04",0.8409,0.8459,0.8358,0.8358,30800.0],["1975-09-05",0.8358,0.8358,0.8258,0.8308,80400.0],["1975-09-08",0.8308,0.8409,0.8258,0.8409,23000.0],["1975-09-09",0.8409,0.8409,0.8258,0.8358,32600.0],["1975-09-10",0.8358,0.8358,0.8207,0.8258,22800.0],["1975-09-11",0.8258,0.8358,0.8258,0.8358,24000.0],["1975-09-12",0.8358,0.8409,0.8358,0.8409,25800.0],["1975-09-15",0.8345,0.8345,0.8087,0.8139,174400.0],["1975-09-16",0.8139,0.8242,0.8036,0.8139,71200.0],["1975-09-17",0.8139,0.819,0.8087,0.8139,28000.0],["1975-09-18",0.8139,0.819,0.8087,0.8139,41600.0],["1975-09-19",0.8139,0.819,0.8087,0.819,152200.0],["1975-09-22",0.819,0.819,0.8087,0.8087,30400.0],["1975-09-23",0.8087,0.8087,0.7984,0.8087,46400.0],["1975-09-24",0.8087,0.819,0.8036,0.8087,48600.0],["1975-09-25",0.8087,0.8139,0.8036,0.8036,42600.0],["1975-09-26",0.8036,0.819,0.8036,0.8139,56400.0],["1975-09-29",0.8139,0.819,0.8087,0.8139,19200.0],["1975-09-30",0.8139,0.819,0.8087,0.8139,19800.0],["1975-10-01",0.8139,0.819,0.8087,0.8087,40000.0],["1975-10-02",0.8087,0.8139,0.8036,0.8087,59400.0],["1975-10-03",0.8139,0.819,0.8139,0.819,13400.0],["1975-10-06",0.819,0.8345,0.819,0.8345,48000.0],["1975-10-07",0.8345,0.8345,0.8242,0.8293,21200.0],["1975-10-08",0.8293,0.8396,0.8293,0.8345,21600.0],["1975-10-09",0.8345,0.8396,0.8345,0.8345,22400.0],["1975-10-10",0.8345,0.8602,0.8345,0.8551,54000.0],["1975-10-13",0.8551,0.8705,0.8551,0.8705,21800.0],["1975-10-14",0.8705,0.8808,0.8705,0.8705,42800.0],["1975-10-15",0.8705,0.8705,0.8602,0.8654,22600.0],["1975-10-16",0.8654,0.8757,0.8602,0.8654,36800.0],["1975-10-17",0.8654,0.8808,0.8654,0.8757,51200.0],["1975-10-20",0.8808,0.886,0.8808,0.8808,20800.0],["1975-10-21",0.886,0.8911,0.886,0.8911,56200.0],["1975-10-22",0.8911,0.9014,0.8808,0.886,74400.0],["1975-10-23",0.8757,0.8757,0.8602,0.8705,173400.0],["1975-10-24",0.8705,0.8757,0.8654,0.8654,40800.0],["1975-10-27",0.8654,0.8654,0.8602,0.8654,46000.0],["1975-10-28",0.8654,0.8705,0.8602,0.8602,21400.0],["1975-10-29",0.8602,0.8602,0.8551,0.8551,18800.0],["1975-10-30",0.8551,0.8705,0.8551,0.8705,33000.0],["1975-10-31",0.8705,0.8808,0.8654,0.8757,43000.0],["1975-11-03",0.8757,0.8757,0.8654,0.8705,13000.0],["1975-11-04",0.8705,0.8808,0.8705,0.8808,26000.0],["1975-11-05",0.8808,0.8808,0.8757,0.8757,36200.0],["1975-11-06",0.8757,0.8808,0.8602,0.8705,78800.0],["1975-11-07",0.8705,0.8757,0.8654,0.8705,16800.0],["1975-11-10",0.8705,0.8757,0.8654,0.8705,25400.0],["1975-11-11",0.8705,0.8757,0.8602,0.8654,27200.0],["1975-11-12",0.8654,0.8757,0.8602,0.8654,58200.0],["1975-11-13",0.8654,0.8757,0.8654,0.8757,71000.0],["1975-11-14",0.8757,0.8757,0.8654,0.8757,28200.0],["1975-11-17",0.8757,0.8757,0.8654,0.8705,23600.0],["1975-11-18",0.8705,0.8808,0.8705,0.8808,43600.0],["1975-11-19",0.8757,0.8757,0.8654,0.8705,37800.0],["1975-11-20",0.8705,0.8705,0.8602,0.8654,17600.0],["1975-11-21",0.8654,0.8654,0.8499,0.8654,19800.0],["1975-11-24",0.8654,0.8757,0.8551,0.8757,23400.0],["1975-11-25",0.8757,0.8757,0.8654,0.8757,28000.0],["1975-11-26",0.8757,0.8757,0.8654,0.8654,26400.0],["1975-11-28",0.8654,0.8757,0.8654,0.8757,26800.0],["1975-12-01",0.8757,0.8757,0.8705,0.8705,30600.0],["1975-12-02",0.8705,0.8757,0.8654,0.8654,28200.0],["1975-12-03",0.8654,0.8705,0.8551,0.8551,46800.0],["1975-12-04",0.8551,0.8654,0.8499,0.8499,30200.0],["1975-12-05",0.8499,0.8551,0.8448,0.8499,26000.0],["1975-12-08",0.8499,0.8499,0.8396,0.8448,23000.0],["1975-12-09",0.8448,0.8499,0.8396,0.8448,17400.0],["1975-12-10",0.8448,0.8499,0.8448,0.8499,23200.0],["1975-12-11",0.8499,0.8551,0.8448,0.8551,28000.0],["1975-12-12",0.8551,0.8602,0.8499,0.8602,67400.0],["1975-12-15",0.8695,0.8695,0.859,0.8642,43600.0],["1975-12-16",0.8642,0.8642,0.8537,0.8537,60800.0],["1975-12-17",0.8537,0.859,0.8484,0.8537,89600.0],["1975-12-18",0.8537,0.8537,0.8484,0.8484,88800.0],["1975-12-19",0.8484,0.8484,0.8432,0.8432,54000.0],["1975-12-22",0.8432,0.8537,0.8432,0.8484,43000.0],["1975-12-23",0.8484,0.859,0.8484,0.8537,51000.0],["1975-12-24",0.859,0.8642,0.859,0.8642,32600.0],["1975-12-26",0.8642,0.8695,0.8642,0.8642,19800.0],["1975-12-29",0.8642,0.8748,0.859,0.859,30800.0],["1975-12-30",0.859,0.8642,0.8537,0.8642,44800.0],["1975-12-31",0.8642,0.8748,0.8642,0.8748,32600.0],["1976-01-02",0.8748,0.8801,0.8695,0.8801,34200.0],["1976-01-05",0.8801,0.9064,0.8801,0.9011,92000.0],["1976-01-06",0.9011,0.9169,0.9011,0.9169,55400.0],["1976-01-07",0.9169,0.938,0.9169,0.9275,125800.0],["1976-01-08",0.9275,0.9327,0.9169,0.9275,94600.0],["1976-01-09",0.9275,0.9327,0.9222,0.9275,74000.0],["1976-01-12",0.9275,0.938,0.9169,0.9327,94800.0],["1976-01-13",0.9327,0.9327,0.9275,0.9275,80600.0],["1976-01-14",0.9275,0.9275,0.9169,0.9222,61600.0],["1976-01-15",0.9222,0.9327,0.9222,0.9275,67000.0],["1976-01-16",0.9275,0.9275,0.9222,0.9275,51400.0],["1976-01-19",0.9275,0.9275,0.9222,0.9275,48400.0],["1976-01-20",0.9275,0.938,0.9222,0.938,62000.0],["1976-01-21",0.938,0.9486,0.9327,0.9486,83600.0],["1976-01-22",0.9486,0.9538,0.9433,0.9486,60200.0],["1976-01-23",0.9486,0.9591,0.9486,0.9591,66800.0],["1976-01-26",0.9591,0.9749,0.9327,0.9749,171000.0],["1976-01-27",0.9749,0.9749,0.9538,0.9591,153000.0],["1976-01-28",0.9591,0.9749,0.9538,0.9538,229400.0],["1976-01-29",0.9538,0.9644,0.9538,0.9591,86800.0],["1976-01-30",0.9591,0.9644,0.9222,0.9327,317200.0],["1976-02-02",0.9327,0.938,0.9117,0.9169,125800.0],["1976-02-03",0.9169,0.9275,0.9011,0.9117,110200.0],["1976-02-04",0.9117,0.9117,0.8853,0.8906,213000.0],["1976-02-05",0.8906,0.8906,0.859,0.8695,291000.0],["1976-02-06",0.8695,0.8853,0.8695,0.8801,152400.0],["1976-02-09",0.8801,0.9011,0.8695,0.8959,132000.0],["1976-02-10",0.8959,0.9064,0.8906,0.9064,165200.0],["1976-02-11",0.9064,0.9064,0.8906,0.9011,211600.0],["1976-02-12",0.9011,0.9117,0.8906,0.8959,169600.0],["1976-02-13",0.8906,0.8906,0.8748,0.8853,177800.0],["1976-02-17",0.8853,0.8853,0.8537,0.8642,205000.0],["1976-02-18",0.8642,0.8748,0.8537,0.8695,270800.0],["1976-02-19",0.8695,0.8748,0.859,0.859,142800.0],["1976-02-20",0.859,0.8695,0.859,0.8695,297800.0],["1976-02-23",0.8695,0.8801,0.8642,0.8695,158000.0],["1976-02-24",0.8695,0.8906,0.8642,0.8642,341400.0],["1976-02-25",0.8642,0.8801,0.8537,0.8695,201600.0],["1976-02-26",0.8695,0.8695,0.859,0.8642,198800.0],["1976-02-27",0.8642,0.8642,0.8484,0.859,304000.0],["1976-03-01",0.859,0.8642,0.8537,0.859,175400.0],["1976-03-02",0.859,0.8642,0.8537,0.859,93000.0],["1976-03-03",0.859,0.8748,0.8537,0.8537,272600.0],["1976-03-04",0.8537,0.8642,0.8484,0.8537,177800.0],["1976-03-05",0.8537,0.8642,0.8484,0.8642,110000.0],["1976-03-08",0.8642,0.8801,0.859,0.8748,80400.0],["1976-03-09",0.8748,0.8853,0.8642,0.8695,142400.0],["1976-03-10",0.8695,0.8853,0.8642,0.8853,91200.0],["1976-03-11",0.8853,0.9011,0.8801,0.8959,85600.0],["1976-03-12",0.8959,0.9327,0.8801,0.8959,104600.0],["1976-03-15",0.8946,0.8946,0.8784,0.8838,108800.0],["1976-03-16",0.8838,0.8892,0.8676,0.8838,88800.0],["1976-03-17",0.8784,0.8784,0.8676,0.873,101800.0],["1976-03-18",0.873,0.8838,0.873,0.8784,83200.0],["1976-03-19",0.8784,0.8946,0.873,0.8892,67000.0],["1976-03-22",0.8892,0.8946,0.8784,0.8838,85600.0],["1976-03-23",0.8838,0.8892,0.873,0.8838,114000.0],["1976-03-24",0.8838,0.8946,0.873,0.8784,127200.0],["1976-03-25",0.8784,0.8784,0.8676,0.873,163800.0],["1976-03-26",0.873,0.8784,0.8622,0.8676,68400.0],["1976-03-29",0.873,0.8838,0.873,0.873,148000.0],["1976-03-30",0.8784,0.8946,0.8784,0.8838,88400.0],["1976-03-31",0.8838,0.8892,0.873,0.8892,161600.0],["1976-04-01",0.8892,0.8892,0.8784,0.8838,197400.0],["1976-04-02",0.8838,0.8892,0.8622,0.8892,70400.0],["1976-04-05",0.8892,0.9377,0.8892,0.9053,132600.0],["1976-04-06",0.9053,0.9053,0.8946,0.9,108200.0],["1976-04-07",0.9,0.9053,0.8838,0.8892,55000.0],["1976-04-08",0.8892,0.8946,0.8838,0.8892,113000.0],["1976-04-09",0.8892,0.8946,0.8784,0.8838,92800.0],["1976-04-12",0.8838,0.8838,0.873,0.8838,97000.0],["1976-04-13",0.8838,0.8892,0.8784,0.8892,128600.0],["1976-04-14",0.8892,0.8946,0.8838,0.8892,125800.0],["1976-04-15",0.8892,0.8946,0.8784,0.8946,58200.0],["1976-04-19",0.8946,0.9,0.8838,0.8892,102600.0],["1976-04-20",0.8892,0.9,0.8892,0.9,128400.0],["1976-04-21",0.9,0.9053,0.8676,0.8946,117000.0],["1976-04-22",0.8946,0.9107,0.873,0.8946,173400.0],["1976-04-23",0.9,0.9053,0.9,0.9053,138600.0],["1976-04-26",0.9053,0.9053,0.8892,0.9053,74200.0],["1976-04-27",0.9053,0.9053,0.8946,0.9,73800.0],["1976-04-28",0.8946,0.8946,0.8784,0.8892,186600.0],["1976-04-29",0.8892,0.8946,0.8784,0.8946,84600.0],["1976-04-30",0.8946,0.9,0.8838,0.8892,65200.0],["1976-05-03",0.8892,0.8892,0.873,0.8784,183600.0],["1976-05-04",0.8784,0.8838,0.8676,0.8784,103200.0],["1976-05-05",0.8784,0.8838,0.873,0.8784,77000.0],["1976-05-06",0.8784,0.8838,0.873,0.8784,309200.0],["1976-05-07",0.8784,0.8838,0.8784,0.8784,82400.0],["1976-05-10",0.8784,0.8838,0.8784,0.8838,86200.0],["1976-05-11",0.8838,0.8946,0.873,0.8838,102400.0],["1976-05-12",0.8838,0.8892,0.8784,0.8838,138400.0],["1976-05-13",0.8838,0.8892,0.8838,0.8892,61400.0],["1976-05-14",0.8892,0.8892,0.8784,0.8838,92800.0],["1976-05-17",0.8838,0.8892,0.8784,0.8784,77200.0],["1976-05-18",0.8838,0.8892,0.8838,0.8892,74800.0],["1976-05-19",0.8892,0.8892,0.873,0.8784,94400.0],["1976-05-20",0.8784,0.8892,0.8784,0.8838,140200.0],["1976-05-21",0.8838,0.8892,0.8784,0.8838,136000.0],["1976-05-24",0.8838,0.8838,0.873,0.8784,126000.0],["1976-05-25",0.8784,0.8784,0.8676,0.873,97600.0],["1976-05-26",0.873,0.8784,0.8622,0.873,107200.0],["1976-05-27",0.873,0.873,0.8622,0.873,91400.0],["1976-05-28",0.873,0.8838,0.8676,0.873,78800.0],["1976-06-01",0.873,0.8784,0.8676,0.873,65800.0],["1976-06-02",0.873,0.8838,0.873,0.8838,54600.0],["1976-06-03",0.8838,0.8892,0.8784,0.8838,59400.0],["1976-06-04",0.8838,0.9,0.8838,0.8946,216200.0],["1976-06-07",0.8946,0.9,0.8892,0.9,83600.0],["1976-06-08",0.9,0.9053,0.9,0.9,133600.0],["1976-06-09",0.9,0.9161,0.9,0.9161,85600.0],["1976-06-10",0.9203,0.9203,0.9038,0.9093,115800.0],["1976-06-11",0.9093,0.9148,0.9038,0.9148,64000.0],["1976-06-14",0.9148,0.9148,0.9038,0.9093,80000.0],["1976-06-15",0.9093,0.9093,0.8983,0.9038,77200.0],["1976-06-16",0.9038,0.9148,0.9038,0.9038,116000.0],["1976-06-17",0.9038,0.9093,0.8983,0.9093,83400.0],["1976-06-18",0.9093,0.9148,0.8928,0.9038,84600.0],["1976-06-21",0.9038,0.9093,0.8983,0.9038,121000.0],["1976-06-22",0.9038,0.9038,0.8928,0.8983,64800.0],["1976-06-23",0.8983,0.8983,0.8817,0.8928,251000.0],["1976-06-24",0.8928,0.8983,0.8872,0.8983,100000.0],["1976-06-25",0.8983,0.8983,0.8928,0.8983,69600.0],["1976-06-28",0.8983,0.9038,0.8872,0.8928,80000.0],["1976-06-29",0.8928,0.8983,0.8872,0.8928,51000.0],["1976-06-30",0.8928,0.9038,0.8928,0.8983,119400.0],["1976-07-01",0.8983,0.9038,0.8983,0.9038,131800.0],["1976-07-02",0.9038,0.9148,0.8983,0.9148,277000.0],["1976-07-06",0.9148,0.9148,0.8983,0.9038,106800.0],["1976-07-07",0.9038,0.9093,0.8983,0.9093,90200.0],["1976-07-08",0.9093,0.9093,0.8928,0.8983,316800.0],["1976-07-09",0.8983,0.9038,0.8928,0.9038,94200.0],["1976-07-12",0.9038,0.9038,0.8983,0.9038,130800.0],["1976-07-13",0.9038,0.9093,0.8928,0.9038,203600.0],["1976-07-14",0.9038,0.9093,0.8928,0.9038,224800.0],["1976-07-15",0.9038,0.9148,0.8928,0.9038,280400.0],["1976-07-16",0.9038,0.9093,0.8928,0.9038,183200.0],["1976-07-19",0.9038,0.9093,0.8928,0.9038,106000.0],["1976-07-20",0.9038,0.9038,0.8928,0.9038,88000.0],["1976-07-21",0.9038,0.9038,0.8983,0.9038,53000.0],["1976-07-22",0.9038,0.9038,0.8928,0.8983,59200.0],["1976-07-23",0.8983,0.9093,0.8983,0.9038,87000.0],["1976-07-26",0.9038,0.9148,0.8983,0.8983,129600.0],["1976-07-27",0.8983,0.9038,0.8928,0.9038,129400.0],["1976-07-28",0.9038,0.9038,0.8872,0.8872,248600.0],["1976-07-29",0.8928,0.8983,0.8928,0.8983,75200.0],["1976-07-30",0.8983,0.9368,0.8928,0.9038,84000.0],["1976-08-02",0.9038,0.9148,0.9038,0.9148,143200.0],["1976-08-03",0.9148,0.9424,0.8872,0.9424,153000.0],["1976-08-04",0.9479,0.9644,0.9479,0.9589,107000.0],["1976-08-05",0.9589,0.9589,0.9424,0.9424,68800.0],["1976-08-06",0.9479,0.9589,0.9479,0.9589,62600.0],["1976-08-09",0.9589,0.9699,0.9534,0.9589,126400.0],["1976-08-10",0.9589,0.9699,0.9589,0.9699,138400.0],["1976-08-11",0.9699,0.9754,0.9644,0.9644,105000.0],["1976-08-12",0.9644,0.9699,0.9589,0.9644,90800.0],["1976-08-13",0.9644,0.9699,0.9644,0.9644,101600.0],["1976-08-16",0.9644,0.9754,0.9644,0.9644,62200.0],["1976-08-17",0.9644,0.9754,0.9644,0.9699,44200.0],["1976-08-18",0.9699,0.9754,0.9589,0.9644,63200.0],["1976-08-19",0.9644,0.992,0.9313,0.9368,129200.0],["1976-08-20",0.9368,0.9589,0.9258,0.9313,124200.0],["1976-08-23",0.9313,0.9368,0.9258,0.9313,90000.0],["1976-08-24",0.9313,0.9424,0.9258,0.9368,117600.0],["1976-08-25",0.9368,0.9479,0.9368,0.9424,238800.0],["1976-08-26",0.9424,0.9534,0.9368,0.9424,285000.0],["1976-08-27",0.9424,0.9479,0.9368,0.9479,63800.0],["1976-08-30",0.969,0.969,0.9521,0.9578,48400.0],["1976-08-31",0.9578,0.969,0.9521,0.9634,81000.0],["1976-09-01",0.9634,0.9747,0.9634,0.9747,102600.0],["1976-09-02",0.9747,0.9803,0.969,0.969,54200.0],["1976-09-03",0.969,0.9803,0.969,0.9803,23400.0],["1976-09-07",0.9803,0.9916,0.9747,0.9916,208800.0],["1976-09-08",0.9916,1.0029,0.986,0.9972,149000.0],["1976-09-09",0.9972,1.0085,0.9972,1.0029,72200.0],["1976-09-10",1.0029,1.0254,0.9972,1.0085,81200.0],["1976-09-13",1.0085,1.0141,1.0029,1.0141,128400.0],["1976-09-14",1.0141,1.0141,1.0085,1.0141,142600.0],["1976-09-15",1.0141,1.0423,1.0141,1.031,504800.0],["1976-09-16",1.031,1.0479,1.0254,1.0423,185400.0],["1976-09-17",1.0423,1.0479,1.0367,1.0479,279200.0],["1976-09-20",1.0479,1.0536,1.0423,1.0423,284000.0],["1976-09-21",1.0423,1.0479,1.0367,1.0367,316400.0],["1976-09-22",1.0367,1.0479,1.0367,1.0423,336800.0],["1976-09-23",1.0423,1.0423,1.0198,1.0254,108400.0],["1976-09-24",1.0254,1.0705,1.0198,1.0254,151400.0],["1976-09-27",1.0254,1.031,1.0198,1.0198,78800.0],["1976-09-28",1.0198,1.0254,1.0141,1.0254,165400.0],["1976-09-29",1.0254,1.031,0.9972,1.0198,67400.0],["1976-09-30",1.0198,1.0198,1.0085,1.0198,64800.0],["1976-10-01",1.0198,1.0198,1.0085,1.0141,58600.0],["1976-10-04",1.0141,1.0141,1.0029,1.0029,66400.0],["1976-10-05",1.0029,1.0198,1.0029,1.0141,135400.0],["1976-10-06",1.0141,1.0198,1.0085,1.0198,123800.0],["1976-10-07",1.0198,1.031,1.0198,1.0254,86800.0],["1976-10-08",1.0254,1.0367,1.0198,1.0254,68000.0],["1976-10-11",1.0254,1.0254,1.0085,1.0254,59000.0],["1976-10-12",1.0254,1.0254,1.0085,1.0085,148400.0],["1976-10-13",1.0085,1.0141,1.0029,1.0141,157600.0],["1976-10-14",1.0141,1.0254,1.0029,1.0029,82400.0],["1976-10-15",1.0029,1.0029,0.9916,0.9916,171400.0],["1976-10-18",0.9916,1.0029,0.9803,0.9916,134800.0],["1976-10-19",0.9916,0.9916,0.9803,0.9916,65400.0],["1976-10-20",0.9916,0.9916,0.986,0.9916,80000.0],["1976-10-21",0.9916,0.9972,0.9747,0.9803,66800.0],["1976-10-22",0.9803,0.986,0.969,0.9803,80400.0],["1976-10-25",0.9803,0.9803,0.969,0.9803,64200.0],["1976-10-26",0.9803,0.9916,0.969,0.986,60400.0],["1976-10-27",0.986,0.986,0.969,0.969,76200.0],["1976-10-28",0.969,0.9803,0.969,0.9747,92800.0],["1976-10-29",0.9747,0.986,0.9352,0.9803,93600.0],["1976-11-01",0.9803,0.9972,0.9803,0.986,305600.0],["1976-11-03",0.986,0.9972,0.9747,0.986,187600.0],["1976-11-04",0.986,1.0029,0.986,0.9972,172400.0],["1976-11-05",0.9972,1.0085,0.9972,1.0029,63600.0],["1976-11-08",1.0029,1.0029,0.9916,0.9972,60000.0],["1976-11-09",1.0029,1.0198,1.0029,1.0141,109400.0],["1976-11-10",1.0141,1.0254,1.0085,1.0254,125800.0],["1976-11-11",1.0254,1.0367,1.0198,1.0254,61800.0],["1976-11-12",1.0254,1.0367,1.0254,1.0367,129200.0],["1976-11-15",1.0367,1.0367,1.0254,1.0367,90200.0],["1976-11-16",1.0367,1.0423,1.0254,1.0254,87800.0],["1976-11-17",1.0254,1.0367,1.0254,1.0254,76800.0],["1976-11-18",1.0254,1.0367,1.0254,1.0367,88200.0],["1976-11-19",1.0367,1.0423,1.0254,1.0367,69200.0],["1976-11-22",1.0367,1.0705,1.031,1.0479,112600.0],["1976-11-23",1.0479,1.0592,1.0423,1.0536,131600.0],["1976-11-24",1.0536,1.0592,1.0536,1.0536,67200.0],["1976-11-26",1.0536,1.0648,1.0536,1.0536,57200.0],["1976-11-29",1.0536,1.0536,1.0367,1.0367,58400.0],["1976-11-30",1.0367,1.0479,1.0367,1.0479,91800.0],["1976-12-01",1.0479,1.0536,1.0367,1.0536,57800.0],["1976-12-02",1.0536,1.0592,1.0479,1.0479,54000.0],["1976-12-03",1.0479,1.0592,1.0479,1.0536,130200.0],["1976-12-06",1.0536,1.0592,1.0479,1.0536,92200.0],["1976-12-07",1.0536,1.0648,1.0536,1.0648,61400.0],["1976-12-08",1.0648,1.0761,1.0592,1.0761,102000.0],["1976-12-09",1.0761,1.0817,1.0705,1.0761,102600.0],["1976-12-10",1.0761,1.0874,1.0648,1.0761,233200.0],["1976-12-13",1.0747,1.0747,1.0575,1.069,136400.0],["1976-12-14",1.069,1.069,1.0517,1.0632,93600.0],["1976-12-15",1.0632,1.0747,1.0575,1.0747,262800.0],["1976-12-16",1.069,1.069,1.046,1.0517,316600.0],["1976-12-17",1.0517,1.0575,1.0402,1.046,147600.0],["1976-12-20",1.046,1.0575,1.0402,1.0517,80400.0],["1976-12-21",1.0517,1.0632,1.0517,1.0632,281000.0],["1976-12-22",1.0632,1.0747,1.0575,1.069,106000.0],["1976-12-23",1.069,1.069,1.0402,1.0517,331800.0],["1976-12-27",1.0517,1.0632,1.046,1.0575,112400.0],["1976-12-28",1.0575,1.0632,1.0517,1.0575,93000.0],["1976-12-29",1.0575,1.0632,1.046,1.046,62600.0],["1976-12-30",1.046,1.0632,1.046,1.0575,121000.0],["1976-12-31",1.0575,1.069,1.0517,1.0632,125800.0],["1977-01-03",1.0632,1.069,1.0575,1.0632,95400.0],["1977-01-04",1.0632,1.069,1.046,1.0517,176200.0],["1977-01-05",1.0517,1.0517,1.0345,1.0345,314800.0],["1977-01-06",1.0402,1.0517,1.0402,1.0517,113000.0],["1977-01-07",1.0517,1.0575,1.046,1.0517,115600.0],["1977-01-10",1.0517,1.0632,1.046,1.0632,393000.0],["1977-01-11",1.0632,1.0747,1.0517,1.0575,312000.0],["1977-01-12",1.0575,1.0575,1.0402,1.046,214400.0],["1977-01-13",1.046,1.0575,1.046,1.0517,106000.0],["1977-01-14",1.0517,1.0632,1.046,1.0517,116600.0],["1977-01-17",1.0517,1.0632,1.046,1.0575,109000.0],["1977-01-18",1.0575,1.0575,1.0517,1.0517,111400.0],["1977-01-19",1.0517,1.069,1.0517,1.0575,80800.0],["1977-01-20",1.069,1.0977,1.069,1.0862,218400.0],["1977-01-21",1.0862,1.1092,1.0862,1.1035,241400.0],["1977-01-24",1.1035,1.1207,1.0977,1.1149,371000.0],["1977-01-25",1.1149,1.1207,1.1092,1.1207,194000.0],["1977-01-26",1.1207,1.1207,1.1149,1.1207,131600.0],["1977-01-27",1.1207,1.1207,1.1092,1.1149,217000.0],["1977-01-28",1.1149,1.1149,1.1035,1.1035,123800.0],["1977-01-31",1.1035,1.1092,1.092,1.0977,203000.0],["1977-02-01",1.0977,1.1092,1.0575,1.1035,121600.0],["1977-02-02",1.1035,1.1035,1.0805,1.0862,505000.0],["1977-02-03",1.0862,1.0977,1.0862,1.092,175800.0],["1977-02-04",1.092,1.0977,1.0805,1.092,191200.0],["1977-02-07",1.092,1.0977,1.0862,1.092,146800.0],["1977-02-08",1.0977,1.1092,1.0977,1.1035,141800.0],["1977-02-09",1.1035,1.1092,1.1035,1.1092,123400.0],["1977-02-10",1.1092,1.1092,1.1035,1.1035,342200.0],["1977-02-11",1.1035,1.1149,1.1035,1.1035,172800.0],["1977-02-14",1.1035,1.1149,1.0977,1.1149,122000.0],["1977-02-15",1.1092,1.1092,1.0862,1.092,355600.0],["1977-02-16",1.092,1.1035,1.0862,1.0977,126400.0],["1977-02-17",1.0977,1.0977,1.092,1.0977,110200.0],["1977-02-18",1.0977,1.1035,1.092,1.0977,128000.0],["1977-02-22",1.0977,1.1035,1.092,1.0977,93800.0],["1977-02-23",1.0977,1.0977,1.0862,1.0977,86800.0],["1977-02-24",1.0977,1.1035,1.0862,1.092,109000.0],["1977-02-25",1.092,1.092,1.0805,1.0862,121600.0],["1977-02-28",1.0862,1.092,1.0747,1.0805,200200.0],["1977-03-01",1.0805,1.092,1.0805,1.0805,353400.0],["1977-03-02",1.0805,1.0862,1.0747,1.0862,145600.0],["1977-03-03",1.0862,1.092,1.0805,1.092,104800.0],["1977-03-04",1.092,1.1035,1.046,1.0977,118200.0],["1977-03-07",1.0977,1.1035,1.092,1.1035,140600.0],["1977-03-08",1.1035,1.1092,1.0977,1.1035,110200.0],["1977-03-09",1.1035,1.1092,1.1035,1.1092,84000.0],["1977-03-10",1.1092,1.1092,1.092,1.0977,271000.0],["1977-03-11",1.0977,1.0977,1.092,1.0977,145600.0],["1977-03-14",1.1212,1.1388,1.0507,1.086,148400.0],["1977-03-15",1.086,1.0977,1.086,1.086,384200.0],["1977-03-16",1.086,1.0977,1.0801,1.0918,94800.0],["1977-03-17",1.0918,1.0977,1.086,1.0918,205000.0],["1977-03-18",1.0918,1.0977,1.0918,1.0918,142600.0],["1977-03-21",1.0918,1.0977,1.0801,1.0801,627200.0],["1977-03-22",1.0801,1.0918,1.0742,1.0801,87200.0],["1977-03-23",1.0801,1.086,1.0625,1.0684,244600.0],["1977-03-24",1.0684,1.0742,1.0625,1.0625,116600.0],["1977-03-25",1.0625,1.0801,1.0625,1.0684,129200.0],["1977-03-28",1.0684,1.0801,1.0684,1.0801,90000.0],["1977-03-29",1.0801,1.0977,1.0801,1.0918,145400.0],["1977-03-30",1.0918,1.0977,1.0449,1.0977,103000.0],["1977-03-31",1.0977,1.0977,1.0918,1.0918,77200.0],["1977-04-01",1.0918,1.1036,1.0918,1.0977,88800.0],["1977-04-04",1.0977,1.0977,1.0801,1.086,88800.0],["1977-04-05",1.086,1.1036,1.0801,1.0977,140200.0],["1977-04-06",1.0977,1.1036,1.0918,1.1036,79400.0],["1977-04-07",1.1036,1.1036,1.0918,1.0918,87000.0],["1977-04-11",1.0918,1.0977,1.0801,1.0918,148400.0],["1977-04-12",1.0918,1.0977,1.086,1.0977,77200.0],["1977-04-13",1.0977,1.1036,1.086,1.0918,202200.0],["1977-04-14",1.0918,1.1094,1.0918,1.0977,107800.0],["1977-04-15",1.0977,1.0977,1.0918,1.0977,218800.0],["1977-04-18",1.0977,1.0977,1.086,1.0977,86200.0],["1977-04-19",1.0977,1.0977,1.086,1.0918,81800.0],["1977-04-20",1.0918,1.0918,1.086,1.0918,126400.0],["1977-04-21",1.0918,1.1094,1.086,1.1036,144800.0],["1977-04-22",1.0977,1.0977,1.086,1.0977,160600.0],["1977-04-25",1.0977,1.1094,1.0918,1.1094,97200.0],["1977-04-26",1.1094,1.1153,1.1036,1.1036,63800.0],["1977-04-27",1.1036,1.1212,1.1036,1.1212,122400.0],["1977-04-28",1.1212,1.1212,1.1094,1.1153,67200.0],["1977-04-29",1.1153,1.1153,1.1094,1.1153,106600.0],["1977-05-02",1.1153,1.1212,1.1094,1.1212,70200.0],["1977-05-03",1.1212,1.1271,1.1153,1.1153,102400.0],["1977-05-04",1.1153,1.1388,1.1153,1.1271,115600.0],["1977-05-05",1.1271,1.1329,1.1153,1.1212,67800.0],["1977-05-06",1.1212,1.1271,1.1153,1.1212,64600.0],["1977-05-09",1.1212,1.1212,1.1036,1.1036,92200.0],["1977-05-10",1.1036,1.1212,1.1036,1.1153,61800.0],["1977-05-11",1.1153,1.1271,1.1094,1.1094,206800.0],["1977-05-12",1.1094,1.1153,1.1094,1.1153,131000.0],["1977-05-13",1.1153,1.1212,1.1094,1.1153,122000.0],["1977-05-16",1.1153,1.1271,1.1094,1.1271,58800.0],["1977-05-17",1.1271,1.1329,1.1153,1.1212,142200.0],["1977-05-18",1.1212,1.1329,1.1153,1.1212,94800.0],["1977-05-19",1.1212,1.1271,1.1153,1.1153,88200.0],["1977-05-20",1.1153,1.1271,1.1153,1.1271,123000.0],["1977-05-23",1.1271,1.1329,1.1212,1.1271,88800.0],["1977-05-24",1.1271,1.1271,1.1153,1.1153,152600.0],["1977-05-25",1.1153,1.1271,1.1153,1.1153,100000.0],["1977-05-26",1.1153,1.1212,1.1153,1.1212,39400.0],["1977-05-27",1.1212,1.1212,1.1094,1.1153,79200.0],["1977-05-31",1.1153,1.1153,1.1036,1.1153,78800.0],["1977-06-01",1.1153,1.1212,1.1094,1.1212,125000.0],["1977-06-02",1.1212,1.1271,1.1153,1.1271,166800.0],["1977-06-03",1.1271,1.1329,1.1212,1.1329,100600.0],["1977-06-06",1.1329,1.1329,1.1271,1.1271,136600.0],["1977-06-07",1.1271,1.1388,1.1271,1.1388,97200.0],["1977-06-08",1.1388,1.1447,1.1329,1.1447,175600.0],["1977-06-09",1.1447,1.1447,1.1329,1.1388,71200.0],["1977-06-10",1.1388,1.1505,1.1388,1.1388,154400.0],["1977-06-13",1.1508,1.1508,1.1388,1.1448,516000.0],["1977-06-14",1.1448,1.1508,1.1388,1.1388,114200.0],["1977-06-15",1.1388,1.1448,1.1388,1.1448,65400.0],["1977-06-16",1.1448,1.1448,1.1328,1.1388,98200.0],["1977-06-17",1.1388,1.1808,1.0968,1.1328,81200.0],["1977-06-20",1.1328,1.1448,1.1328,1.1328,148800.0],["1977-06-21",1.1328,1.1448,1.1328,1.1388,246600.0],["1977-06-22",1.1388,1.1508,1.1328,1.1448,90400.0],["1977-06-23",1.1448,1.1508,1.1388,1.1388,117400.0],["1977-06-24",1.1388,1.1448,1.1388,1.1388,85800.0],["1977-06-27",1.1388,1.1568,1.1388,1.1508,176800.0],["1977-06-28",1.1508,1.1628,1.1448,1.1508,123200.0],["1977-06-29",1.1508,1.1628,1.1448,1.1508,103800.0],["1977-06-30",1.1508,1.1568,1.1508,1.1508,69400.0],["1977-07-01",1.1508,1.1568,1.1388,1.1388,234000.0],["1977-07-05",1.1388,1.1568,1.1388,1.1448,156400.0],["1977-07-06",1.1448,1.1808,1.1388,1.1448,100200.0],["1977-07-07",1.1448,1.1568,1.1388,1.1508,113600.0],["1977-07-08",1.1508,1.1568,1.1448,1.1568,118600.0],["1977-07-11",1.1568,1.1568,1.1448,1.1568,93800.0],["1977-07-12",1.1568,1.1688,1.1508,1.1688,134600.0],["1977-07-13",1.1688,1.1748,1.1628,1.1748,118400.0],["1977-07-15",1.1748,1.1927,1.1748,1.1927,239600.0],["1977-07-18",1.1927,1.2047,1.1388,1.1927,255400.0],["1977-07-19",1.1927,1.2167,1.1927,1.2047,299000.0],["1977-07-20",1.2047,1.2167,1.2047,1.2167,167000.0],["1977-07-21",1.2167,1.2167,1.2107,1.2167,102800.0],["1977-07-22",1.2167,1.2167,1.2107,1.2107,157600.0],["1977-07-25",1.2107,1.2167,1.2047,1.2047,69200.0],["1977-07-26",1.2047,1.2227,1.1987,1.2167,90000.0],["1977-07-27",1.2107,1.2107,1.2047,1.2107,80600.0],["1977-07-28",1.2107,1.2107,1.1987,1.2047,144600.0],["1977-07-29",1.2047,1.2047,1.1987,1.1987,83200.0],["1977-08-01",1.1987,1.2227,1.1987,1.2107,148600.0],["1977-08-02",1.2107,1.2107,1.1927,1.1927,151600.0],["1977-08-03",1.1927,1.2107,1.1927,1.1987,84800.0],["1977-08-04",1.1987,1.2047,1.1927,1.1987,76200.0],["1977-08-05",1.1987,1.1987,1.1867,1.1927,92200.0],["1977-08-08",1.1927,1.1927,1.1808,1.1927,61800.0],["1977-08-09",1.1927,1.1927,1.1808,1.1867,65200.0],["1977-08-10",1.1867,1.1927,1.1808,1.1867,79800.0],["1977-08-11",1.1867,1.1927,1.1808,1.1808,73200.0],["1977-08-12",1.1808,1.1927,1.1808,1.1808,132600.0],["1977-08-15",1.1808,1.1927,1.1808,1.1867,54600.0],["1977-08-16",1.1867,1.1867,1.1748,1.1808,76400.0],["1977-08-17",1.1808,1.1867,1.1808,1.1867,109600.0],["1977-08-18",1.1867,1.1867,1.1808,1.1867,127400.0],["1977-08-19",1.1867,1.1867,1.1508,1.1688,570800.0],["1977-08-22",1.1688,1.1748,1.1688,1.1688,110800.0],["1977-08-23",1.1688,1.1867,1.1688,1.1748,61600.0],["1977-08-24",1.1748,1.1808,1.1748,1.1748,97600.0],["1977-08-25",1.1748,1.1808,1.1688,1.1688,259400.0],["1977-08-26",1.1688,1.1688,1.1568,1.1628,98600.0],["1977-08-29",1.1628,1.1748,1.1568,1.1688,45000.0],["1977-08-30",1.1688,1.1808,1.1628,1.1688,114200.0],["1977-08-31",1.1688,1.1748,1.1628,1.1628,941800.0],["1977-09-01",1.1628,1.1628,1.1568,1.1628,132000.0],["1977-09-02",1.1628,1.1628,1.1508,1.1568,106400.0],["1977-09-06",1.1568,1.1628,1.1508,1.1628,73400.0],["1977-09-07",1.1628,1.1688,1.1568,1.1628,119000.0],["1977-09-08",1.1628,1.1688,1.1568,1.1628,158200.0],["1977-09-09",1.1628,1.1688,1.1448,1.1568,101000.0],["1977-09-12",1.1568,1.1568,1.1445,1.1507,132800.0],["1977-09-13",1.1507,1.1568,1.1507,1.1507,119000.0],["1977-09-14",1.1507,1.1568,1.1445,1.1507,216000.0],["1977-09-15",1.1507,1.1568,1.1445,1.1445,100800.0],["1977-09-16",1.1445,1.1935,1.1445,1.1568,121000.0],["1977-09-19",1.1568,1.1629,1.1507,1.1629,84000.0],["1977-09-20",1.1629,1.1629,1.1262,1.1568,90200.0],["1977-09-21",1.1568,1.1629,1.1507,1.1568,297400.0],["1977-09-22",1.1568,1.1629,1.1445,1.1507,129000.0],["1977-09-23",1.1507,1.1568,1.1445,1.1507,93400.0],["1977-09-26",1.1507,1.1507,1.1384,1.1445,190600.0],["1977-09-27",1.1445,1.1507,1.1323,1.1445,73400.0],["1977-09-28",1.1445,1.1507,1.1323,1.1384,99600.0],["1977-09-29",1.1384,1.1445,1.1323,1.1384,207000.0],["1977-09-30",1.1384,1.1445,1.1384,1.1445,104200.0],["1977-10-03",1.1445,1.1445,1.1262,1.1445,134800.0],["1977-10-04",1.1445,1.1568,1.1384,1.1568,321600.0],["1977-10-05",1.1568,1.1629,1.1507,1.1629,52600.0],["1977-10-06",1.1629,1.169,1.1568,1.169,83400.0],["1977-10-07",1.169,1.169,1.1629,1.169,80200.0],["1977-10-10",1.169,1.169,1.1629,1.169,66800.0],["1977-10-11",1.169,1.1751,1.1629,1.169,101800.0],["1977-10-12",1.169,1.169,1.1568,1.169,48200.0],["1977-10-13",1.169,1.1751,1.1568,1.1629,135200.0],["1977-10-14",1.1568,1.1568,1.1384,1.1507,180800.0],["1977-10-17",1.1507,1.1568,1.1445,1.1568,287000.0],["1977-10-18",1.1568,1.1568,1.1384,1.1507,72800.0],["1977-10-19",1.1507,1.1568,1.1384,1.1507,187200.0],["1977-10-20",1.1507,1.1568,1.1384,1.1384,128400.0],["1977-10-21",1.1384,1.1507,1.1262,1.1323,90200.0],["1977-10-24",1.1323,1.1445,1.1323,1.1445,63000.0],["1977-10-25",1.1445,1.1445,1.1262,1.1323,124800.0],["1977-10-26",1.1323,1.1445,1.1323,1.1445,68800.0],["1977-10-27",1.1445,1.1507,1.1384,1.1384,82400.0],["1977-10-28",1.1384,1.1445,1.1384,1.1445,79000.0],["1977-10-31",1.1445,1.1568,1.1384,1.1507,108200.0],["1977-11-01",1.1507,1.1568,1.1445,1.1445,41800.0],["1977-11-02",1.1445,1.1507,1.1262,1.1384,72800.0],["1977-11-03",1.1384,1.1445,1.1323,1.1445,80400.0],["1977-11-04",1.1445,1.1507,1.1323,1.1384,77600.0],["1977-11-07",1.1445,1.1629,1.1445,1.1568,100000.0],["1977-11-08",1.1568,1.1813,1.1568,1.1629,76200.0],["1977-11-09",1.1629,1.1751,1.1629,1.169,40400.0],["1977-11-10",1.169,1.1874,1.169,1.1813,64200.0],["1977-11-11",1.1813,1.2119,1.1751,1.1874,72600.0],["1977-11-14",1.1935,1.2057,1.1935,1.1996,96400.0],["1977-11-15",1.1996,1.1996,1.1871,1.1996,75400.0],["1977-11-16",1.1996,1.2059,1.1871,1.1871,42400.0],["1977-11-17",1.1871,1.2059,1.1871,1.1934,53200.0],["1977-11-18",1.1934,1.2059,1.1871,1.1934,66000.0],["1977-11-21",1.1934,1.1996,1.1746,1.1871,96000.0],["1977-11-22",1.1871,1.1934,1.1809,1.1934,69800.0],["1977-11-23",1.1934,1.1996,1.1746,1.1871,47800.0],["1977-11-25",1.1871,1.1871,1.1746,1.1809,35200.0],["1977-11-28",1.1809,1.1871,1.1746,1.1746,39400.0],["1977-11-29",1.1746,1.1809,1.1746,1.1746,38400.0],["1977-11-30",1.1746,1.1809,1.1684,1.1746,616200.0],["1977-12-01",1.1746,1.1809,1.1684,1.1809,128600.0],["1977-12-02",1.1809,1.1809,1.1746,1.1809,73800.0],["1977-12-05",1.1809,1.1809,1.1746,1.1809,59600.0],["1977-12-06",1.1809,1.1809,1.1746,1.1746,127400.0],["1977-12-07",1.1746,1.1809,1.1559,1.1809,354200.0],["1977-12-08",1.1809,1.1809,1.1684,1.1746,268400.0],["1977-12-09",1.1746,1.1871,1.1684,1.1809,235400.0],["1977-12-12",1.1809,1.1809,1.1684,1.1746,70400.0],["1977-12-13",1.1746,1.1871,1.1746,1.1871,180000.0],["1977-12-14",1.1871,1.1871,1.1809,1.1871,85200.0],["1977-12-15",1.1871,1.1871,1.1746,1.1746,72800.0],["1977-12-16",1.1746,1.1809,1.1746,1.1809,49000.0],["1977-12-19",1.1809,1.1934,1.1809,1.1871,67800.0],["1977-12-20",1.1871,1.1871,1.1809,1.1871,80400.0],["1977-12-21",1.1871,1.1871,1.1621,1.1809,81000.0],["1977-12-22",1.1809,1.1871,1.1746,1.1746,112600.0],["1977-12-23",1.1809,1.1934,1.1809,1.1871,91600.0],["1977-12-27",1.1871,1.1871,1.1809,1.1809,67000.0],["1977-12-28",1.1809,1.1934,1.1746,1.1934,71800.0],["1977-12-29",1.1934,1.1934,1.1559,1.1934,36400.0],["1977-12-30",1.1934,1.2059,1.1871,1.1996,57800.0],["1978-01-03",1.1996,1.2059,1.1934,1.1996,87600.0],["1978-01-04",1.1996,1.2059,1.1934,1.1934,136800.0],["1978-01-05",1.1934,1.1996,1.1934,1.1996,96000.0],["1978-01-06",1.1996,1.2059,1.1934,1.1934,83600.0],["1978-01-09",1.1934,1.1934,1.1809,1.1809,114800.0],["1978-01-10",1.1809,1.1934,1.1809,1.1934,82000.0],["1978-01-11",1.1934,1.1934,1.1684,1.1746,767800.0],["1978-01-12",1.1746,1.1809,1.1684,1.1746,100200.0],["1978-01-13",1.1746,1.1809,1.1684,1.1746,123800.0],["1978-01-16",1.1746,1.1871,1.1496,1.1746,205000.0],["1978-01-17",1.1746,1.1871,1.1746,1.1871,126400.0],["1978-01-18",1.1871,1.1996,1.1809,1.1996,226400.0],["1978-01-19",1.1996,1.2059,1.1871,1.1934,172800.0],["1978-01-20",1.1934,1.1996,1.1871,1.1996,42600.0],["1978-01-23",1.1996,1.1996,1.1934,1.1996,108800.0],["1978-01-24",1.1996,1.1996,1.1809,1.1809,205400.0],["1978-01-25",1.1809,1.1871,1.1746,1.1809,48800.0],["1978-01-26",1.1809,1.1871,1.1746,1.1809,101200.0],["1978-01-27",1.1809,1.1809,1.1684,1.1746,129800.0],["1978-01-30",1.1746,1.1746,1.1684,1.1684,83000.0],["1978-01-31",1.1684,1.1809,1.1684,1.1746,196400.0],["1978-02-01",1.1746,1.1809,1.1684,1.1684,89400.0],["1978-02-02",1.1684,1.1871,1.1684,1.1809,88200.0],["1978-02-03",1.1809,1.1809,1.1746,1.1809,58800.0],["1978-02-06",1.1809,1.1871,1.1809,1.1809,30000.0],["1978-02-07",1.1809,1.1871,1.1746,1.1871,290600.0],["1978-02-08",1.1871,1.1871,1.1746,1.1871,66200.0],["1978-02-09",1.1871,1.1934,1.1809,1.1934,207000.0],["1978-02-10",1.1934,1.1934,1.1746,1.1871,172800.0],["1978-02-13",1.1871,1.1934,1.1809,1.1871,157800.0],["1978-02-14",1.1871,1.1871,1.1746,1.1809,131000.0],["1978-02-15",1.1809,1.1871,1.1746,1.1871,45800.0],["1978-02-16",1.1871,1.1996,1.1809,1.1996,273600.0],["1978-02-17",1.1996,1.1996,1.1871,1.1996,122200.0],["1978-02-21",1.1996,1.2121,1.1934,1.2059,163200.0],["1978-02-22",1.2059,1.2121,1.1996,1.2059,71400.0],["1978-02-23",1.2059,1.2121,1.1621,1.2059,58800.0],["1978-02-24",1.2059,1.2121,1.2059,1.2121,105000.0],["1978-02-27",1.2121,1.2121,1.1996,1.2059,107600.0],["1978-02-28",1.2059,1.2121,1.1996,1.1996,58200.0],["1978-03-01",1.1996,1.2121,1.1996,1.2121,80000.0],["1978-03-02",1.2121,1.2121,1.1996,1.1996,100000.0],["1978-03-03",1.1996,1.2121,1.1996,1.2059,81400.0],["1978-03-06",1.2059,1.2184,1.2059,1.2184,125000.0],["1978-03-07",1.2184,1.2246,1.2121,1.2184,53000.0],["1978-03-08",1.2184,1.2246,1.2121,1.2184,92200.0],["1978-03-09",1.2184,1.2184,1.2121,1.2184,148800.0],["1978-03-10",1.2184,1.2246,1.1996,1.2246,162600.0],["1978-03-13",1.233,1.233,1.2203,1.2267,141200.0],["1978-03-14",1.2267,1.233,1.2203,1.2267,126800.0],["1978-03-15",1.2267,1.233,1.2267,1.233,59200.0],["1978-03-16",1.233,1.2394,1.2267,1.233,55800.0],["1978-03-17",1.233,1.2394,1.2267,1.2267,77200.0],["1978-03-20",1.233,1.2394,1.233,1.2394,62400.0],["1978-03-21",1.2394,1.2394,1.2267,1.2394,91000.0],["1978-03-22",1.2394,1.2394,1.233,1.2394,41000.0],["1978-03-23",1.2394,1.2394,1.2267,1.2394,65600.0],["1978-03-27",1.2394,1.2458,1.2267,1.2394,50400.0],["1978-03-28",1.2394,1.2394,1.2267,1.2267,49400.0],["1978-03-29",1.2267,1.2394,1.2267,1.2267,83600.0],["1978-03-30",1.2267,1.2394,1.2203,1.233,70400.0],["1978-03-31",1.233,1.2394,1.2267,1.2394,67200.0],["1978-04-03",1.2394,1.2394,1.2267,1.233,52200.0],["1978-04-04",1.233,1.233,1.2267,1.2267,85600.0],["1978-04-05",1.2267,1.2394,1.2267,1.2267,71200.0],["1978-04-06",1.2267,1.233,1.2267,1.233,108200.0],["1978-04-07",1.233,1.233,1.2267,1.233,51000.0],["1978-04-10",1.233,1.2394,1.2267,1.233,155200.0],["1978-04-11",1.233,1.233,1.2203,1.233,91800.0],["1978-04-12",1.233,1.233,1.2203,1.233,230600.0],["1978-04-13",1.233,1.2394,1.2267,1.233,71600.0],["1978-04-14",1.233,1.2394,1.2267,1.2267,76600.0],["1978-04-17",1.2267,1.2522,1.2267,1.233,101800.0],["1978-04-18",1.233,1.2394,1.2267,1.233,89200.0],["1978-04-19",1.233,1.2394,1.2267,1.2267,84000.0],["1978-04-20",1.2267,1.233,1.2139,1.2203,245200.0],["1978-04-21",1.2203,1.2267,1.2139,1.2267,102800.0],["1978-04-24",1.2267,1.233,1.2139,1.2267,108400.0],["1978-04-25",1.2267,1.233,1.2203,1.233,173000.0],["1978-04-26",1.2267,1.2267,1.2139,1.2139,160200.0],["1978-04-27",1.2139,1.2203,1.2075,1.2139,363000.0],["1978-04-28",1.2139,1.2203,1.2075,1.2203,85400.0],["1978-05-01",1.2203,1.2267,1.2139,1.2203,78200.0],["1978-05-02",1.2203,1.2203,1.2011,1.2075,80600.0],["1978-05-03",1.2075,1.2139,1.2075,1.2139,82600.0],["1978-05-04",1.2139,1.2139,1.2011,1.2139,164400.0],["1978-05-05",1.2139,1.2139,1.2011,1.2075,266400.0],["1978-05-08",1.2075,1.2075,1.1947,1.2075,61600.0],["1978-05-09",1.2075,1.2075,1.1947,1.2011,105400.0],["1978-05-10",1.2011,1.2075,1.1947,1.2011,51200.0],["1978-05-11",1.2011,1.2011,1.1947,1.2011,76400.0],["1978-05-12",1.2011,1.2011,1.1947,1.1947,133400.0],["1978-05-15",1.1947,1.1947,1.1819,1.1947,117000.0],["1978-05-16",1.1947,1.1947,1.1819,1.1883,94800.0],["1978-05-17",1.1883,1.1947,1.1819,1.1883,74000.0],["1978-05-18",1.1883,1.1947,1.1819,1.1819,65600.0],["1978-05-19",1.1819,1.1947,1.1819,1.1883,77600.0],["1978-05-22",1.1883,1.2011,1.1883,1.2011,115400.0],["1978-05-23",1.2011,1.2075,1.1883,1.1947,167400.0],["1978-05-24",1.1947,1.2139,1.1883,1.2011,135800.0],["1978-05-25",1.2011,1.2394,1.1947,1.2075,68200.0],["1978-05-26",1.2075,1.2203,1.2075,1.2203,221200.0],["1978-05-30",1.2203,1.233,1.2203,1.2267,52600.0],["1978-05-31",1.2267,1.2394,1.2267,1.2394,97400.0],["1978-06-01",1.2394,1.2458,1.233,1.2394,84000.0],["1978-06-02",1.2458,1.2522,1.2458,1.2458,198800.0],["1978-06-05",1.2522,1.265,1.2522,1.2586,61400.0],["1978-06-06",1.2586,1.265,1.2522,1.265,172000.0],["1978-06-07",1.265,1.265,1.2522,1.2586,72400.0],["1978-06-08",1.2586,1.265,1.2522,1.2586,48400.0],["1978-06-09",1.2586,1.265,1.2458,1.2586,60800.0],["1978-06-12",1.2672,1.2672,1.2542,1.2607,181400.0],["1978-06-13",1.2607,1.2672,1.2607,1.2607,72800.0],["1978-06-14",1.2607,1.2672,1.2542,1.2672,375200.0],["1978-06-15",1.2672,1.2672,1.2476,1.2476,45000.0],["1978-06-16",1.2476,1.2542,1.2411,1.2476,96600.0],["1978-06-19",1.2542,1.2607,1.2542,1.2607,59600.0],["1978-06-20",1.2607,1.2607,1.2411,1.2476,132000.0],["1978-06-21",1.2476,1.2476,1.2346,1.2476,68600.0],["1978-06-22",1.2476,1.2476,1.2346,1.2346,31400.0],["1978-06-23",1.2346,1.2411,1.2346,1.2346,50000.0],["1978-06-26",1.2346,1.2476,1.2346,1.2411,42000.0],["1978-06-27",1.2411,1.2542,1.2411,1.2411,49600.0],["1978-06-28",1.2411,1.2607,1.2346,1.2476,92400.0],["1978-06-29",1.2476,1.2607,1.2411,1.2411,90400.0],["1978-06-30",1.2411,1.2542,1.2411,1.2476,57400.0],["1978-07-03",1.2476,1.2476,1.2346,1.2346,52200.0],["1978-07-05",1.2346,1.2411,1.2346,1.2411,88200.0],["1978-07-06",1.2411,1.2476,1.2346,1.2476,99000.0],["1978-07-07",1.2476,1.2476,1.2346,1.2411,55000.0],["1978-07-10",1.2411,1.2476,1.2346,1.2411,60600.0],["1978-07-11",1.2411,1.2476,1.2346,1.2411,61800.0],["1978-07-12",1.2411,1.2476,1.2346,1.2411,75000.0],["1978-07-13",1.2411,1.2411,1.2215,1.2411,101200.0],["1978-07-14",1.2411,1.2411,1.2346,1.2411,41200.0],["1978-07-17",1.2411,1.2476,1.2411,1.2476,119400.0],["1978-07-18",1.2476,1.2542,1.2411,1.2476,64400.0],["1978-07-19",1.2476,1.2542,1.2476,1.2542,67000.0],["1978-07-20",1.2542,1.2542,1.2411,1.2411,90600.0],["1978-07-21",1.2411,1.2542,1.2411,1.2476,51600.0],["1978-07-24",1.2476,1.2607,1.2411,1.2542,139200.0],["1978-07-25",1.2542,1.2607,1.2476,1.2476,44400.0],["1978-07-26",1.2476,1.2607,1.2476,1.2607,161400.0],["1978-07-27",1.2607,1.2607,1.2542,1.2542,51600.0],["1978-07-28",1.2542,1.2738,1.2542,1.2672,128800.0],["1978-07-31",1.2672,1.2738,1.2607,1.2672,63000.0],["1978-08-01",1.2672,1.2738,1.2542,1.2672,458200.0],["1978-08-02",1.2672,1.2738,1.2542,1.2738,210800.0],["1978-08-03",1.2738,1.2738,1.2672,1.2738,228200.0],["1978-08-04",1.2738,1.2868,1.2672,1.2868,136600.0],["1978-08-07",1.2868,1.2934,1.2672,1.2738,368800.0],["1978-08-08",1.2738,1.2738,1.2607,1.2738,74600.0],["1978-08-09",1.2738,1.2738,1.2607,1.2672,111200.0],["1978-08-10",1.2672,1.2738,1.2607,1.2672,74400.0],["1978-08-11",1.2672,1.2672,1.2607,1.2607,51600.0],["1978-08-14",1.2607,1.2738,1.2542,1.2542,54600.0],["1978-08-15",1.2542,1.2607,1.2476,1.2607,103200.0],["1978-08-16",1.2607,1.2999,1.2542,1.2607,168800.0],["1978-08-17",1.2607,1.2672,1.2476,1.2476,291000.0],["1978-08-18",1.2476,1.2542,1.2215,1.2476,163000.0],["1978-08-21",1.2476,1.2607,1.2411,1.2411,80200.0],["1978-08-22",1.2411,1.2476,1.2346,1.2476,48600.0],["1978-08-23",1.2476,1.2934,1.2411,1.2542,120000.0],["1978-08-24",1.2542,1.2607,1.2476,1.2607,97600.0],["1978-08-25",1.2607,1.2607,1.2476,1.2542,54800.0],["1978-08-28",1.2542,1.2607,1.2411,1.2607,262000.0],["1978-08-29",1.2607,1.2999,1.2542,1.2672,41400.0],["1978-08-30",1.2672,1.2738,1.2607,1.2672,141600.0],["1978-08-31",1.2672,1.2803,1.2672,1.2672,75400.0],["1978-09-01",1.2672,1.2803,1.2672,1.2738,97400.0],["1978-09-05",1.2738,1.2803,1.2738,1.2803,70800.0],["1978-09-06",1.2803,1.2868,1.2672,1.2803,77800.0],["1978-09-07",1.2803,1.2803,1.2672,1.2738,38400.0],["1978-09-08",1.2738,1.2803,1.2672,1.2803,685200.0],["1978-09-11",1.2757,1.2757,1.2156,1.2691,131600.0],["1978-09-12",1.2624,1.2624,1.2557,1.2624,95800.0],["1978-09-13",1.2624,1.2624,1.249,1.2557,210200.0],["1978-09-14",1.2557,1.2557,1.2423,1.249,98800.0],["1978-09-15",1.249,1.2557,1.2357,1.2557,93200.0],["1978-09-18",1.2557,1.2557,1.2423,1.249,81600.0],["1978-09-19",1.249,1.2757,1.2357,1.2423,110800.0],["1978-09-20",1.2423,1.249,1.2357,1.249,135000.0],["1978-09-21",1.249,1.2757,1.229,1.2691,68600.0],["1978-09-22",1.2691,1.2757,1.2624,1.2691,57200.0],["1978-09-25",1.2691,1.2824,1.2691,1.2824,61200.0],["1978-09-26",1.2757,1.2757,1.2691,1.2691,45600.0],["1978-09-27",1.2691,1.2757,1.2624,1.2691,79000.0],["1978-09-28",1.2691,1.2691,1.249,1.2557,208800.0],["1978-09-29",1.2557,1.2624,1.2557,1.2624,56600.0],["1978-10-02",1.2624,1.2691,1.2557,1.2624,44800.0],["1978-10-03",1.2624,1.3091,1.2557,1.2624,65600.0],["1978-10-04",1.2624,1.2691,1.2557,1.2557,42000.0],["1978-10-05",1.2557,1.2624,1.2557,1.2557,43800.0],["1978-10-06",1.2557,1.2624,1.2557,1.2557,59000.0],["1978-10-09",1.2624,1.2757,1.2624,1.2691,98200.0],["1978-10-10",1.2691,1.2757,1.2691,1.2691,41200.0],["1978-10-11",1.2691,1.2824,1.2624,1.2824,99400.0],["1978-10-12",1.2824,1.2824,1.2691,1.2691,46800.0],["1978-10-13",1.2691,1.2757,1.2691,1.2757,53200.0],["1978-10-16",1.2757,1.2757,1.2624,1.2691,58800.0],["1978-10-17",1.2624,1.2624,1.229,1.2557,89200.0],["1978-10-18",1.2557,1.2557,1.2423,1.2557,62400.0],["1978-10-19",1.2557,1.2624,1.2423,1.249,62600.0],["1978-10-20",1.2423,1.2423,1.2023,1.229,158800.0],["1978-10-23",1.229,1.2357,1.209,1.2156,84200.0],["1978-10-24",1.2156,1.2223,1.209,1.2223,92800.0],["1978-10-25",1.2223,1.2223,1.2156,1.2156,100600.0],["1978-10-26",1.2156,1.2156,1.2023,1.209,97200.0],["1978-10-27",1.209,1.209,1.1956,1.2023,69600.0],["1978-10-30",1.1956,1.1956,1.1689,1.1822,193800.0],["1978-10-31",1.1822,1.1889,1.1689,1.1822,94800.0],["1978-11-01",1.1822,1.2023,1.1689,1.1756,201000.0],["1978-11-02",1.1756,1.1956,1.1756,1.1822,95800.0],["1978-11-03",1.1822,1.1822,1.1689,1.1756,119400.0],["1978-11-06",1.1756,1.1956,1.1756,1.1956,104800.0],["1978-11-07",1.1956,1.1956,1.1822,1.1889,65000.0],["1978-11-08",1.1889,1.1956,1.1822,1.1956,60800.0],["1978-11-09",1.1956,1.1956,1.1822,1.1822,55600.0],["1978-11-10",1.1822,1.1956,1.1822,1.1822,39400.0],["1978-11-13",1.1822,1.1956,1.1822,1.1822,36600.0],["1978-11-14",1.1822,1.1889,1.1756,1.1756,73200.0],["1978-11-15",1.1822,1.1889,1.1822,1.1822,49000.0],["1978-11-16",1.1822,1.1956,1.1822,1.1956,114600.0],["1978-11-17",1.1956,1.2223,1.1956,1.2023,68600.0],["1978-11-20",1.2023,1.2156,1.2023,1.209,297800.0],["1978-11-21",1.209,1.2156,1.209,1.2156,96000.0],["1978-11-22",1.2156,1.2156,1.2023,1.209,74400.0],["1978-11-24",1.209,1.209,1.1956,1.209,147800.0],["1978-11-27",1.209,1.2156,1.2023,1.209,75200.0],["1978-11-28",1.209,1.2223,1.2023,1.2223,98800.0],["1978-11-29",1.2223,1.2223,1.2156,1.2156,66600.0],["1978-11-30",1.2156,1.229,1.2156,1.2223,28200.0],["1978-12-01",1.2223,1.2357,1.2223,1.2357,131000.0],["1978-12-04",1.2357,1.249,1.2223,1.229,65600.0],["1978-12-05",1.229,1.2423,1.229,1.2357,103600.0],["1978-12-06",1.2357,1.2423,1.2357,1.2357,48800.0],["1978-12-07",1.2357,1.2423,1.2357,1.2357,69400.0],["1978-12-08",1.2357,1.2423,1.2223,1.2223,121800.0],["1978-12-11",1.2382,1.2382,1.2108,1.2245,123600.0],["1978-12-12",1.2245,1.2245,1.2177,1.2245,99000.0],["1978-12-13",1.2245,1.2313,1.2108,1.2177,252000.0],["1978-12-14",1.2177,1.2177,1.2108,1.2177,66200.0],["1978-12-15",1.2177,1.2177,1.2108,1.2108,65400.0],["1978-12-18",1.204,1.204,1.1903,1.204,153400.0],["1978-12-19",1.204,1.2108,1.1971,1.1971,82600.0],["1978-12-20",1.1971,1.204,1.1903,1.204,121000.0],["1978-12-21",1.204,1.204,1.1903,1.204,102400.0],["1978-12-22",1.204,1.204,1.1971,1.1971,161600.0],["1978-12-26",1.1971,1.2108,1.1971,1.1971,158000.0],["1978-12-27",1.1971,1.204,1.1971,1.1971,53000.0],["1978-12-28",1.1971,1.2108,1.1971,1.2108,211000.0],["1978-12-29",1.2108,1.2177,1.204,1.2177,93600.0],["1979-01-02",1.2177,1.2245,1.2108,1.2245,38800.0],["1979-01-03",1.2245,1.2313,1.2245,1.2245,151800.0],["1979-01-04",1.2245,1.2313,1.2177,1.2245,89000.0],["1979-01-05",1.2313,1.2519,1.2313,1.245,81800.0],["1979-01-08",1.245,1.245,1.2382,1.2382,58000.0],["1979-01-09",1.2382,1.245,1.2382,1.2382,111600.0],["1979-01-10",1.2382,1.245,1.2313,1.2313,54400.0],["1979-01-11",1.2313,1.2519,1.2313,1.2519,130000.0],["1979-01-12",1.2519,1.2587,1.2519,1.2519,84000.0],["1979-01-15",1.2519,1.2587,1.2519,1.2519,74200.0],["1979-01-16",1.2519,1.2792,1.2519,1.2655,204600.0],["1979-01-17",1.2655,1.2724,1.2587,1.2655,42000.0],["1979-01-18",1.2792,1.2997,1.2792,1.2997,106800.0],["1979-01-19",1.2997,1.2997,1.2792,1.2929,110400.0],["1979-01-22",1.2929,1.3134,1.2861,1.3134,165200.0],["1979-01-23",1.3134,1.3203,1.3066,1.3066,159600.0],["1979-01-24",1.3066,1.3134,1.2997,1.2997,204200.0],["1979-01-25",1.2997,1.3203,1.2997,1.3134,96400.0],["1979-01-26",1.3134,1.3203,1.3134,1.3203,91600.0],["1979-01-29",1.3203,1.3271,1.3134,1.3203,53600.0],["1979-01-30",1.3203,1.3408,1.2997,1.3408,87400.0],["1979-01-31",1.3408,1.3613,1.3408,1.3476,118800.0],["1979-02-01",1.3476,1.3476,1.3408,1.3408,65200.0],["1979-02-02",1.3408,1.3545,1.3408,1.3476,73200.0],["1979-02-05",1.3476,1.3545,1.3476,1.3476,69800.0],["1979-02-06",1.3476,1.3476,1.334,1.3476,40400.0],["1979-02-07",1.3476,1.3476,1.3408,1.3408,68600.0],["1979-02-08",1.3408,1.3476,1.334,1.3476,92600.0],["1979-02-09",1.3476,1.3476,1.3271,1.3408,68600.0],["1979-02-12",1.3408,1.3613,1.334,1.3408,61200.0],["1979-02-13",1.3408,1.3613,1.334,1.3408,96200.0],["1979-02-14",1.3408,1.3545,1.3408,1.3476,111000.0],["1979-02-15",1.3476,1.3613,1.3476,1.3613,104200.0],["1979-02-16",1.3613,1.3613,1.3545,1.3545,57600.0],["1979-02-20",1.3545,1.3682,1.3545,1.3682,119000.0],["1979-02-21",1.3682,1.3682,1.3545,1.3613,131800.0],["1979-02-22",1.3613,1.3613,1.3545,1.3545,49200.0],["1979-02-23",1.3545,1.3682,1.3476,1.3682,159600.0],["1979-02-26",1.3682,1.375,1.3476,1.3545,355200.0],["1979-02-27",1.3545,1.3545,1.3134,1.3408,418600.0],["1979-02-28",1.3408,1.3408,1.3134,1.3271,249000.0],["1979-03-01",1.3271,1.3476,1.3203,1.3408,118200.0],["1979-03-02",1.3408,1.3545,1.3408,1.3408,49800.0],["1979-03-05",1.3408,1.3545,1.3408,1.3545,53800.0],["1979-03-06",1.3545,1.3545,1.3408,1.3408,54800.0],["1979-03-07",1.3408,1.3545,1.3408,1.3545,61600.0],["1979-03-08",1.3545,1.3613,1.3408,1.3545,72800.0],["1979-03-09",1.3545,1.3545,1.3476,1.3545,390600.0],["1979-03-12",1.352,1.352,1.3379,1.352,81000.0],["1979-03-13",1.352,1.359,1.3379,1.3449,111400.0],["1979-03-14",1.3449,1.3449,1.3309,1.3379,142600.0],["1979-03-15",1.3379,1.3449,1.2749,1.3309,125400.0],["1979-03-16",1.3309,1.3309,1.3099,1.3169,77000.0],["1979-03-19",1.3169,1.3239,1.3169,1.3169,79600.0],["1979-03-20",1.3239,1.3309,1.3239,1.3309,86200.0],["1979-03-21",1.3309,1.3449,1.3239,1.3449,127200.0],["1979-03-22",1.3449,1.352,1.3379,1.352,116400.0],["1979-03-23",1.3449,1.3449,1.3379,1.3449,44600.0],["1979-03-26",1.3449,1.3449,1.3309,1.3449,80200.0],["1979-03-27",1.3449,1.352,1.3379,1.3449,115000.0],["1979-03-28",1.352,1.359,1.352,1.352,57000.0],["1979-03-29",1.352,1.359,1.3449,1.3449,83200.0],["1979-03-30",1.3449,1.352,1.3309,1.3309,217200.0],["1979-04-02",1.3239,1.3239,1.3029,1.3029,562000.0],["1979-04-03",1.3029,1.3169,1.3029,1.3169,168000.0],["1979-04-04",1.3169,1.3239,1.3099,1.3099,100400.0],["1979-04-05",1.3099,1.3169,1.2959,1.3029,175800.0],["1979-04-06",1.3029,1.3169,1.2959,1.3029,87600.0],["1979-04-09",1.3029,1.3029,1.2889,1.2889,134000.0],["1979-04-10",1.2889,1.3099,1.2889,1.3029,97200.0],["1979-04-11",1.3029,1.3029,1.2889,1.2959,130000.0],["1979-04-12",1.2959,1.2959,1.2819,1.2819,117000.0],["1979-04-16",1.2819,1.2889,1.2679,1.2679,220400.0],["1979-04-17",1.2679,1.2819,1.2679,1.2749,178200.0],["1979-04-18",1.2749,1.2819,1.2679,1.2749,107400.0],["1979-04-19",1.2749,1.2889,1.2749,1.2819,120800.0],["1979-04-20",1.2819,1.2889,1.2679,1.2819,121000.0],["1979-04-23",1.2819,1.2889,1.2749,1.2819,52800.0],["1979-04-24",1.2819,1.2889,1.2679,1.2749,198600.0],["1979-04-25",1.2749,1.2749,1.2609,1.2679,84000.0],["1979-04-26",1.2679,1.2749,1.2679,1.2749,69600.0],["1979-04-27",1.2749,1.2749,1.2469,1.2539,142400.0],["1979-04-30",1.2539,1.2539,1.2189,1.2469,295800.0],["1979-05-01",1.2399,1.2399,1.2329,1.2329,145600.0],["1979-05-02",1.2329,1.2399,1.2259,1.2399,132400.0],["1979-05-03",1.2399,1.2539,1.2399,1.2469,144400.0],["1979-05-04",1.2469,1.2539,1.2399,1.2399,96400.0],["1979-05-07",1.2399,1.2399,1.2119,1.2189,415600.0],["1979-05-08",1.2189,1.2259,1.2119,1.2259,116600.0],["1979-05-09",1.2259,1.2399,1.2259,1.2399,79000.0],["1979-05-10",1.2399,1.2469,1.2189,1.2259,134200.0],["1979-05-11",1.2259,1.2329,1.2119,1.2189,111800.0],["1979-05-14",1.2189,1.2329,1.2189,1.2259,67400.0],["1979-05-15",1.2259,1.2469,1.2259,1.2329,77000.0],["1979-05-16",1.2399,1.2609,1.2399,1.2469,184400.0],["1979-05-17",1.2469,1.2539,1.2399,1.2539,108000.0],["1979-05-18",1.2539,1.2539,1.2399,1.2469,258000.0],["1979-05-21",1.2469,1.2539,1.2399,1.2539,156600.0],["1979-05-22",1.2539,1.2539,1.2399,1.2469,84800.0],["1979-05-23",1.2469,1.2469,1.2329,1.2469,75800.0],["1979-05-24",1.2469,1.2609,1.2399,1.2609,125200.0],["1979-05-25",1.2609,1.2819,1.2609,1.2819,84200.0],["1979-05-29",1.2819,1.3099,1.2819,1.2959,143000.0],["1979-05-30",1.3029,1.3239,1.3029,1.3169,46400.0],["1979-05-31",1.3169,1.3239,1.3099,1.3169,176000.0],["1979-06-01",1.3169,1.3239,1.2889,1.3169,54800.0],["1979-06-04",1.3169,1.3309,1.3099,1.3309,83400.0],["1979-06-05",1.3309,1.3379,1.3239,1.3379,95800.0],["1979-06-06",1.3379,1.3379,1.3239,1.3309,103200.0],["1979-06-07",1.3309,1.3449,1.3309,1.3379,201000.0],["1979-06-08",1.3449,1.352,1.3449,1.352,61400.0],["1979-06-11",1.3494,1.3494,1.3422,1.3494,82000.0],["1979-06-12",1.3494,1.3637,1.3422,1.3637,115400.0],["1979-06-13",1.3637,1.3781,1.3565,1.3637,90800.0],["1979-06-14",1.3637,1.3709,1.3565,1.3565,90200.0],["1979-06-15",1.3565,1.3637,1.3565,1.3637,43200.0],["1979-06-18",1.3637,1.3637,1.335,1.3494,60800.0],["1979-06-19",1.3494,1.3494,1.3207,1.3422,70000.0],["1979-06-20",1.3422,1.3637,1.3278,1.3422,136800.0],["1979-06-21",1.3422,1.3422,1.3278,1.3422,71000.0],["1979-06-22",1.3422,1.3422,1.3278,1.3278,54600.0],["1979-06-25",1.3278,1.3494,1.3278,1.335,47000.0],["1979-06-26",1.335,1.3422,1.335,1.335,56400.0],["1979-06-27",1.335,1.3494,1.3278,1.3422,72600.0],["1979-06-28",1.3422,1.3422,1.3278,1.3278,45400.0],["1979-06-29",1.3278,1.335,1.3207,1.3207,64800.0],["1979-07-02",1.3207,1.3278,1.3063,1.3135,114400.0],["1979-07-03",1.3135,1.3207,1.3135,1.3207,65600.0],["1979-07-05",1.3207,1.3207,1.3135,1.3135,67400.0],["1979-07-06",1.3135,1.335,1.3135,1.335,38000.0],["1979-07-09",1.335,1.3565,1.335,1.3494,95600.0],["1979-07-10",1.3565,1.3637,1.3565,1.3637,51600.0],["1979-07-11",1.3637,1.3637,1.3494,1.3565,48200.0],["1979-07-12",1.3565,1.3565,1.3422,1.3565,58000.0],["1979-07-13",1.3565,1.3565,1.335,1.3422,54000.0],["1979-07-16",1.3422,1.3494,1.335,1.3422,74200.0],["1979-07-17",1.3422,1.3422,1.3278,1.335,123800.0],["1979-07-18",1.335,1.3422,1.335,1.3422,71600.0],["1979-07-19",1.3422,1.3422,1.335,1.3422,147000.0],["1979-07-20",1.3422,1.3422,1.3278,1.3278,121000.0],["1979-07-23",1.3278,1.3494,1.3278,1.3422,65600.0],["1979-07-24",1.3422,1.3422,1.3278,1.335,110000.0],["1979-07-25",1.335,1.335,1.3278,1.3278,108400.0],["1979-07-26",1.3278,1.3278,1.3207,1.3278,191000.0],["1979-07-27",1.3278,1.3278,1.3207,1.3278,93000.0],["1979-07-30",1.3278,1.335,1.3135,1.3135,105600.0],["1979-07-31",1.3135,1.3207,1.3063,1.3207,88600.0],["1979-08-01",1.3207,1.3207,1.2991,1.3135,349200.0],["1979-08-02",1.3135,1.3207,1.3135,1.3207,68800.0],["1979-08-03",1.3207,1.3207,1.3063,1.3207,102400.0],["1979-08-06",1.3207,1.3207,1.3135,1.3135,162000.0],["1979-08-07",1.3135,1.3207,1.3135,1.3207,65800.0],["1979-08-08",1.3207,1.3278,1.3207,1.3207,305800.0],["1979-08-09",1.3207,1.3207,1.3063,1.3063,426000.0],["1979-08-10",1.3063,1.3278,1.3063,1.3278,141600.0],["1979-08-13",1.3278,1.335,1.3207,1.335,58800.0],["1979-08-14",1.335,1.3494,1.3278,1.3422,391200.0],["1979-08-15",1.3422,1.3565,1.3422,1.3565,82000.0],["1979-08-16",1.3565,1.3781,1.335,1.3781,240800.0],["1979-08-17",1.3781,1.3853,1.3709,1.3781,73200.0],["1979-08-20",1.3781,1.3853,1.3637,1.3781,627400.0],["1979-08-21",1.3781,1.3781,1.3709,1.3709,67600.0],["1979-08-22",1.3709,1.3853,1.3709,1.3853,75600.0],["1979-08-23",1.3853,1.3853,1.3709,1.3781,112600.0],["1979-08-24",1.3781,1.3781,1.3637,1.3781,192400.0],["1979-08-27",1.3781,1.3853,1.3709,1.3781,106200.0],["1979-08-28",1.3781,1.3853,1.3781,1.3781,92600.0],["1979-08-29",1.3781,1.3924,1.3781,1.3781,170000.0],["1979-08-30",1.3781,1.3924,1.3781,1.3853,59200.0],["1979-08-31",1.3853,1.3924,1.3781,1.3853,209200.0],["1979-09-04",1.3853,1.3924,1.3781,1.3853,164600.0],["1979-09-05",1.3781,1.3781,1.3709,1.3781,99000.0],["1979-09-06",1.3781,1.3924,1.3709,1.3853,280600.0],["1979-09-07",1.3853,1.3853,1.3637,1.3637,141400.0],["1979-09-10",1.3702,1.3702,1.3555,1.3628,87800.0],["1979-09-11",1.3628,1.3628,1.3555,1.3628,77000.0],["1979-09-12",1.3628,1.3628,1.3555,1.3628,109200.0],["1979-09-13",1.3628,1.3628,1.3407,1.3555,97000.0],["1979-09-14",1.3555,1.3555,1.3407,1.3481,135000.0],["1979-09-17",1.3481,1.3481,1.3407,1.3481,88200.0],["1979-09-18",1.3481,1.3555,1.3481,1.3555,93000.0],["1979-09-19",1.3555,1.3628,1.3481,1.3481,62000.0],["1979-09-20",1.3481,1.3555,1.3186,1.326,1059400.0],["1979-09-21",1.326,1.3407,1.3186,1.3334,394200.0],["1979-09-24",1.3334,1.3407,1.3186,1.326,76400.0],["1979-09-25",1.326,1.3407,1.326,1.326,132600.0],["1979-09-26",1.326,1.3334,1.326,1.326,247200.0],["1979-09-27",1.326,1.3407,1.326,1.326,74400.0],["1979-09-28",1.326,1.3334,1.326,1.326,237600.0],["1979-10-01",1.326,1.3407,1.326,1.3334,63200.0],["1979-10-02",1.3334,1.3481,1.3334,1.3407,62600.0],["1979-10-03",1.3407,1.3555,1.3407,1.3481,98600.0],["1979-10-04",1.3481,1.3481,1.3407,1.3407,139000.0],["1979-10-05",1.3407,1.3481,1.3334,1.3407,72000.0],["1979-10-08",1.3407,1.3481,1.3407,1.3481,55800.0],["1979-10-09",1.3407,1.3407,1.3186,1.3186,134200.0],["1979-10-10",1.3186,1.326,1.2965,1.3039,125000.0],["1979-10-11",1.3039,1.3113,1.2892,1.3039,83800.0],["1979-10-12",1.3039,1.326,1.2965,1.3113,137600.0],["1979-10-15",1.3113,1.3113,1.2965,1.3039,64600.0],["1979-10-16",1.3039,1.3113,1.2965,1.3113,62000.0],["1979-10-17",1.3113,1.326,1.3039,1.3186,199400.0],["1979-10-18",1.3186,1.3481,1.2965,1.3407,75400.0],["1979-10-19",1.326,1.326,1.3039,1.3039,104000.0],["1979-10-22",1.3039,1.3628,1.2965,1.3039,78200.0],["1979-10-23",1.2965,1.2965,1.2818,1.2892,57600.0],["1979-10-24",1.2892,1.2892,1.2744,1.2818,235200.0],["1979-10-25",1.2818,1.2892,1.2818,1.2892,295600.0],["1979-10-26",1.2892,1.3039,1.2892,1.3039,490200.0],["1979-10-29",1.3039,1.3113,1.2965,1.3039,244200.0],["1979-10-30",1.3039,1.3113,1.2965,1.3113,100200.0],["1979-10-31",1.3113,1.3334,1.3113,1.326,586400.0],["1979-11-01",1.326,1.326,1.3186,1.326,66800.0],["1979-11-02",1.326,1.326,1.3113,1.326,82800.0],["1979-11-05",1.326,1.326,1.3113,1.3186,59000.0],["1979-11-06",1.3186,1.3186,1.3113,1.3186,157000.0],["1979-11-07",1.3186,1.3186,1.2965,1.2965,204600.0],["1979-11-08",1.2965,1.3113,1.2965,1.3113,65000.0],["1979-11-09",1.3113,1.326,1.3113,1.3186,87000.0],["1979-11-12",1.3186,1.3334,1.3186,1.326,240000.0],["1979-11-13",1.326,1.3334,1.326,1.3334,102800.0],["1979-11-14",1.3334,1.3407,1.326,1.3334,103800.0],["1979-11-15",1.3334,1.3481,1.3334,1.3407,73800.0],["1979-11-16",1.3407,1.3481,1.3039,1.3407,357000.0],["1979-11-19",1.3407,1.3481,1.3334,1.3334,75800.0],["1979-11-20",1.3407,1.3481,1.3407,1.3407,81600.0],["1979-11-21",1.3407,1.3702,1.3407,1.3628,288200.0],["1979-11-23",1.3628,1.3776,1.3555,1.3702,77000.0],["1979-11-26",1.3702,1.3923,1.3555,1.3923,101400.0],["1979-11-27",1.3923,1.407,1.3849,1.3997,189000.0],["1979-11-28",1.3997,1.3997,1.3923,1.3997,163400.0],["1979-11-29",1.3997,1.3997,1.3923,1.3997,41600.0],["1979-11-30",1.3849,1.3849,1.3628,1.3702,96400.0],["1979-12-03",1.3702,1.3923,1.3628,1.3923,104400.0],["1979-12-04",1.3923,1.3923,1.3849,1.3923,303800.0],["1979-12-05",1.3923,1.3997,1.3776,1.3923,72200.0],["1979-12-06",1.3923,1.3923,1.3776,1.3776,172400.0],["1979-12-07",1.3776,1.3849,1.3776,1.3849,59600.0],["1979-12-10",1.3849,1.3997,1.3776,1.3997,131800.0],["1979-12-11",1.3988,1.3988,1.3761,1.3836,107000.0],["1979-12-12",1.3836,1.3836,1.3685,1.3685,87200.0],["1979-12-13",1.3685,1.4366,1.361,1.3761,122800.0],["1979-12-14",1.3761,1.3836,1.3685,1.3761,156600.0],["1979-12-17",1.3761,1.4366,1.3458,1.3836,60800.0],["1979-12-18",1.3836,1.3836,1.3685,1.3836,87200.0],["1979-12-19",1.3836,1.3912,1.3761,1.3912,204800.0],["1979-12-20",1.3912,1.3988,1.3836,1.3912,387800.0],["1979-12-21",1.3912,1.3988,1.3836,1.3836,121200.0],["1979-12-24",1.3912,1.3988,1.3912,1.3912,92600.0],["1979-12-26",1.3912,1.3912,1.3836,1.3912,43200.0],["1979-12-27",1.3912,1.3912,1.3836,1.3912,46800.0],["1979-12-28",1.3912,1.3988,1.3836,1.3912,90200.0],["1979-12-31",1.3912,1.3988,1.3836,1.3912,80200.0],["1980-01-02",1.3836,1.3988,1.3836,1.3912,209000.0],["1980-01-03",1.3912,1.3988,1.3836,1.3912,92000.0],["1980-01-04",1.3912,1.4063,1.3912,1.3988,102400.0],["1980-01-07",1.3988,1.3988,1.3912,1.3912,93000.0],["1980-01-08",1.3912,1.3988,1.3761,1.3761,115000.0],["1980-01-09",1.3761,1.3836,1.3761,1.3761,165400.0],["1980-01-10",1.3761,1.3836,1.3761,1.3761,193400.0],["1980-01-11",1.3761,1.3836,1.361,1.3685,60000.0],["1980-01-14",1.3685,1.3685,1.3534,1.361,69600.0],["1980-01-15",1.361,1.3685,1.3534,1.361,77600.0],["1980-01-16",1.361,1.3685,1.3458,1.3534,148200.0],["1980-01-17",1.3534,1.3534,1.3307,1.3383,114600.0],["1980-01-18",1.3383,1.3534,1.3307,1.3534,138400.0],["1980-01-21",1.3534,1.3534,1.3232,1.3307,142400.0],["1980-01-22",1.3307,1.3307,1.2929,1.3307,88200.0],["1980-01-23",1.3307,1.3383,1.3232,1.3232,89200.0],["1980-01-24",1.3232,1.3458,1.3232,1.3383,233400.0],["1980-01-25",1.3383,1.3383,1.3232,1.3307,96800.0],["1980-01-28",1.3232,1.3232,1.3005,1.3005,126200.0],["1980-01-29",1.3005,1.3156,1.3005,1.3156,106600.0],["1980-01-30",1.3156,1.3156,1.2854,1.2929,245600.0],["1980-01-31",1.2929,1.2929,1.2854,1.2929,104200.0],["1980-02-01",1.2854,1.2854,1.2702,1.2854,234200.0],["1980-02-04",1.2854,1.308,1.2778,1.2778,151000.0],["1980-02-05",1.2778,1.2929,1.2702,1.2702,511000.0],["1980-02-06",1.2702,1.2929,1.2702,1.2702,207600.0],["1980-02-07",1.2702,1.2778,1.2627,1.2702,123400.0],["1980-02-08",1.2702,1.2778,1.2627,1.2702,148800.0],["1980-02-11",1.2702,1.3232,1.2627,1.2702,175400.0],["1980-02-12",1.2702,1.2778,1.2627,1.2702,78000.0],["1980-02-13",1.2702,1.2702,1.2551,1.2702,263800.0],["1980-02-14",1.2702,1.3005,1.2627,1.2778,120600.0],["1980-02-15",1.2702,1.2702,1.2551,1.2627,107600.0],["1980-02-19",1.2627,1.2627,1.2173,1.2324,358200.0],["1980-02-20",1.2324,1.2324,1.2097,1.2097,193000.0],["1980-02-21",1.2097,1.2324,1.2097,1.2324,220400.0],["1980-02-22",1.2324,1.2324,1.2173,1.2324,159400.0],["1980-02-25",1.2324,1.2551,1.2324,1.2551,139600.0],["1980-02-26",1.2551,1.2551,1.2475,1.2551,90600.0],["1980-02-27",1.2551,1.3156,1.2249,1.2627,136600.0],["1980-02-28",1.2627,1.2627,1.2551,1.2627,84600.0],["1980-02-29",1.2627,1.3232,1.2551,1.3232,119800.0],["1980-03-03",1.3232,1.3232,1.3005,1.3005,183600.0],["1980-03-04",1.3005,1.308,1.2929,1.2929,88800.0],["1980-03-05",1.2929,1.2929,1.2627,1.2627,121600.0],["1980-03-06",1.2627,1.2702,1.24,1.2475,123800.0],["1980-03-07",1.2475,1.2475,1.2324,1.24,104800.0],["1980-03-10",1.24,1.2778,1.24,1.2778,122400.0],["1980-03-11",1.295,1.295,1.2794,1.295,107400.0],["1980-03-12",1.295,1.3028,1.2794,1.2794,106200.0],["1980-03-13",1.2794,1.3028,1.2716,1.2716,82800.0],["1980-03-14",1.2716,1.2794,1.2559,1.2794,102200.0],["1980-03-17",1.2794,1.2794,1.2637,1.2716,111000.0],["1980-03-18",1.2716,1.2872,1.2716,1.2794,82400.0],["1980-03-19",1.2794,1.3028,1.2794,1.3028,137800.0],["1980-03-20",1.3028,1.3028,1.2716,1.295,58400.0],["1980-03-21",1.295,1.3028,1.2872,1.2872,180000.0],["1980-03-24",1.2872,1.295,1.2481,1.2716,107800.0],["1980-03-25",1.2716,1.2794,1.2559,1.2637,80800.0],["1980-03-26",1.2638,1.2638,1.2559,1.2559,86800.0],["1980-03-27",1.2481,1.2481,1.2013,1.2169,162200.0],["1980-03-28",1.2169,1.2325,1.2169,1.2325,130400.0],["1980-03-31",1.2325,1.295,1.2325,1.2872,134200.0],["1980-04-01",1.2872,1.3028,1.2637,1.3028,109800.0],["1980-04-02",1.3028,1.3262,1.295,1.3106,115200.0],["1980-04-03",1.3184,1.3574,1.3184,1.3574,373400.0],["1980-04-07",1.3574,1.3574,1.3418,1.3418,87600.0],["1980-04-08",1.3418,1.3496,1.334,1.3418,135200.0],["1980-04-09",1.3418,1.373,1.3418,1.3652,75800.0],["1980-04-10",1.3652,1.4198,1.3652,1.4042,194400.0],["1980-04-11",1.4042,1.412,1.3886,1.3886,135200.0],["1980-04-14",1.3886,1.3964,1.373,1.373,103800.0],["1980-04-15",1.373,1.3964,1.3574,1.3886,76800.0],["1980-04-16",1.3964,1.4198,1.3964,1.4042,200800.0],["1980-04-17",1.412,1.451,1.412,1.4198,97000.0],["1980-04-18",1.4198,1.4354,1.412,1.4198,236200.0],["1980-04-21",1.4198,1.4198,1.3886,1.3964,81200.0],["1980-04-22",1.3964,1.4276,1.3886,1.4198,131000.0],["1980-04-23",1.4276,1.451,1.4276,1.4354,187600.0],["1980-04-24",1.4354,1.4822,1.4198,1.4666,487200.0],["1980-04-25",1.4666,1.4744,1.451,1.4666,391600.0],["1980-04-28",1.4666,1.4744,1.4588,1.4588,194200.0],["1980-04-29",1.4588,1.4666,1.451,1.451,264400.0],["1980-04-30",1.451,1.4588,1.4432,1.4588,257800.0],["1980-05-01",1.4588,1.4666,1.451,1.4666,67400.0],["1980-05-02",1.4666,1.4744,1.451,1.4588,113200.0],["1980-05-05",1.4588,1.4822,1.4588,1.4744,87400.0],["1980-05-06",1.4744,1.49,1.4666,1.4666,487000.0],["1980-05-07",1.4666,1.4978,1.4666,1.4978,122600.0],["1980-05-08",1.4978,1.4978,1.4588,1.4744,474800.0],["1980-05-09",1.4744,1.4744,1.4588,1.4666,116400.0],["1980-05-12",1.4666,1.4822,1.4588,1.4822,100200.0],["1980-05-13",1.4978,1.5134,1.4978,1.5056,133000.0],["1980-05-14",1.5056,1.5212,1.4978,1.5056,213600.0],["1980-05-15",1.5056,1.5056,1.4744,1.4822,602400.0],["1980-05-16",1.4822,1.4822,1.4666,1.4822,122400.0],["1980-05-19",1.4822,1.4822,1.4744,1.4822,113400.0],["1980-05-20",1.4822,1.4822,1.451,1.4744,141200.0],["1980-05-21",1.4744,1.4744,1.4588,1.4744,73000.0],["1980-05-22",1.4744,1.4822,1.4666,1.4744,124400.0],["1980-05-23",1.4744,1.5446,1.4744,1.4822,329600.0],["1980-05-27",1.49,1.5134,1.49,1.5134,370400.0],["1980-05-28",1.5134,1.5134,1.4978,1.5134,125800.0],["1980-05-29",1.5134,1.5134,1.49,1.4978,182800.0],["1980-05-30",1.4978,1.4978,1.4666,1.4822,199000.0],["1980-06-02",1.4822,1.49,1.451,1.451,326200.0],["1980-06-03",1.451,1.4588,1.4354,1.4432,218000.0],["1980-06-04",1.4432,1.451,1.4354,1.451,215800.0],["1980-06-05",1.451,1.4744,1.4432,1.4744,238400.0],["1980-06-06",1.4744,1.4978,1.4744,1.49,171200.0],["1980-06-09",1.49,1.5134,1.4822,1.4978,147800.0],["1980-06-10",1.5234,1.5234,1.4753,1.5074,160400.0],["1980-06-11",1.5074,1.5315,1.5074,1.5154,101200.0],["1980-06-12",1.5154,1.5315,1.5154,1.5234,87000.0],["1980-06-13",1.5234,1.5555,1.5234,1.5555,128400.0],["1980-06-16",1.5555,1.5555,1.5315,1.5395,120200.0],["1980-06-17",1.5395,1.5475,1.5315,1.5475,210200.0],["1980-06-18",1.5475,1.5475,1.5395,1.5475,80200.0],["1980-06-19",1.5475,1.5555,1.5395,1.5395,100200.0],["1980-06-20",1.5395,1.5395,1.5154,1.5315,124400.0],["1980-06-23",1.5315,1.5395,1.5315,1.5315,81000.0],["1980-06-24",1.5315,1.5475,1.5315,1.5475,144200.0],["1980-06-25",1.5475,1.5555,1.5475,1.5555,176200.0],["1980-06-26",1.5555,1.5876,1.5475,1.5555,387800.0],["1980-06-27",1.5555,1.5635,1.5555,1.5555,120800.0],["1980-06-30",1.5555,1.5555,1.5395,1.5475,75800.0],["1980-07-01",1.5475,1.5635,1.5395,1.5635,84600.0],["1980-07-02",1.5635,1.5635,1.5475,1.5635,79600.0],["1980-07-03",1.5635,1.5635,1.5555,1.5635,99200.0],["1980-07-07",1.5635,1.5715,1.5555,1.5715,97400.0],["1980-07-08",1.5715,1.5876,1.5635,1.5796,145800.0],["1980-07-09",1.5796,1.5796,1.5555,1.5555,457400.0],["1980-07-10",1.5555,1.5715,1.5555,1.5635,169800.0],["1980-07-11",1.5555,1.5555,1.5395,1.5555,168800.0],["1980-07-14",1.5555,1.5715,1.5475,1.5555,96600.0],["1980-07-15",1.5555,1.5635,1.5395,1.5475,112200.0],["1980-07-16",1.5475,1.5635,1.5395,1.5635,96400.0],["1980-07-17",1.5635,1.5715,1.5395,1.5635,106800.0],["1980-07-18",1.5635,1.5715,1.5555,1.5635,98800.0],["1980-07-21",1.5635,1.5715,1.5475,1.5635,116000.0],["1980-07-22",1.5635,1.5796,1.5555,1.5635,95000.0],["1980-07-23",1.5635,1.5635,1.5315,1.5475,337200.0],["1980-07-24",1.5475,1.5555,1.5395,1.5395,131200.0],["1980-07-25",1.5395,1.5475,1.5154,1.5315,323000.0],["1980-07-28",1.5315,1.5315,1.5154,1.5154,98400.0],["1980-07-29",1.5154,1.5234,1.5154,1.5154,132200.0],["1980-07-30",1.5154,1.5234,1.5074,1.5074,105200.0],["1980-07-31",1.5074,1.5154,1.4994,1.5074,103600.0],["1980-08-01",1.5074,1.5154,1.4833,1.4914,150800.0],["1980-08-04",1.4914,1.5234,1.4433,1.4593,277400.0],["1980-08-05",1.4593,1.4833,1.4593,1.4753,100200.0],["1980-08-06",1.4753,1.4914,1.4753,1.4914,86600.0],["1980-08-07",1.4914,1.4994,1.4833,1.4914,103400.0],["1980-08-08",1.4914,1.4994,1.4833,1.4994,77800.0],["1980-08-11",1.4914,1.4914,1.4753,1.4753,99400.0],["1980-08-12",1.4753,1.4914,1.4753,1.4914,79000.0],["1980-08-13",1.4914,1.5154,1.4833,1.5074,95800.0],["1980-08-14",1.5074,1.5154,1.4994,1.5074,116600.0],["1980-08-15",1.5074,1.5154,1.4994,1.5074,99800.0],["1980-08-18",1.5074,1.5154,1.4994,1.4994,83000.0],["1980-08-19",1.4994,1.5074,1.4833,1.4994,188400.0],["1980-08-20",1.4833,1.4833,1.4673,1.4753,141600.0],["1980-08-21",1.4753,1.4833,1.4673,1.4833,74200.0],["1980-08-22",1.4753,1.4753,1.4433,1.4673,99200.0],["1980-08-25",1.4673,1.4753,1.4513,1.4753,162400.0],["1980-08-26",1.4753,1.4753,1.4593,1.4753,206200.0],["1980-08-27",1.4753,1.4833,1.4673,1.4673,57400.0],["1980-08-28",1.4673,1.5315,1.4673,1.4673,75000.0],["1980-08-29",1.4673,1.4833,1.4192,1.4753,224000.0],["1980-09-02",1.4753,1.4914,1.4673,1.4914,82400.0],["1980-09-03",1.4914,1.5234,1.4914,1.5234,96400.0],["1980-09-04",1.5234,1.5395,1.5234,1.5315,276400.0],["1980-09-05",1.5315,1.5315,1.5154,1.5154,170400.0],["1980-09-08",1.5154,1.5315,1.5154,1.5234,112800.0],["1980-09-09",1.5251,1.5251,1.4921,1.5004,131400.0],["1980-09-10",1.5004,1.5251,1.5004,1.5086,93800.0],["1980-09-11",1.5086,1.5168,1.5004,1.5086,48600.0],["1980-09-12",1.5086,1.5168,1.5004,1.5086,72000.0],["1980-09-15",1.5086,1.5086,1.4509,1.5004,75200.0],["1980-09-16",1.5004,1.5004,1.4839,1.5004,195400.0],["1980-09-17",1.5004,1.5086,1.4921,1.5004,54000.0],["1980-09-18",1.5004,1.5086,1.4921,1.5086,377000.0],["1980-09-19",1.5086,1.5086,1.5004,1.5004,62800.0],["1980-09-22",1.5004,1.5004,1.4591,1.4591,1148000.0],["1980-09-23",1.4591,1.4591,1.4262,1.4509,156200.0],["1980-09-24",1.4509,1.4509,1.4344,1.4426,117400.0],["1980-09-25",1.4426,1.4426,1.4344,1.4344,143400.0],["1980-09-26",1.4344,1.4426,1.4179,1.4179,703800.0],["1980-09-29",1.4179,1.4262,1.4097,1.4097,146800.0],["1980-09-30",1.4097,1.4179,1.4097,1.4179,82000.0],["1980-10-01",1.4179,1.4179,1.4097,1.4097,99800.0],["1980-10-02",1.4097,1.4179,1.4097,1.4179,149600.0],["1980-10-03",1.4179,1.4426,1.4097,1.4426,109000.0],["1980-10-06",1.4426,1.4591,1.4344,1.4426,91600.0],["1980-10-07",1.4426,1.4509,1.4344,1.4344,141400.0],["1980-10-08",1.4344,1.4344,1.4262,1.4344,147600.0],["1980-10-09",1.4344,1.4344,1.4097,1.4179,166400.0],["1980-10-10",1.4179,1.4179,1.4097,1.4097,117400.0],["1980-10-13",1.4097,1.4179,1.4014,1.4097,71000.0],["1980-10-14",1.4097,1.4262,1.4014,1.4262,151600.0],["1980-10-15",1.4262,1.4344,1.4179,1.4262,61000.0],["1980-10-16",1.4262,1.4262,1.4014,1.4097,104200.0],["1980-10-17",1.4097,1.4097,1.4014,1.4097,103200.0],["1980-10-20",1.4097,1.4179,1.4014,1.4179,87800.0],["1980-10-21",1.4179,1.4262,1.4097,1.4179,78800.0],["1980-10-22",1.4179,1.4179,1.4097,1.4179,83600.0],["1980-10-23",1.4179,1.4179,1.4014,1.4097,85600.0],["1980-10-24",1.4097,1.4097,1.3932,1.4097,125800.0],["1980-10-27",1.4097,1.4179,1.4014,1.4097,167200.0],["1980-10-28",1.4097,1.4179,1.3932,1.4097,58600.0],["1980-10-29",1.4097,1.4097,1.4014,1.4014,52200.0],["1980-10-30",1.4014,1.4097,1.3932,1.4097,44000.0],["1980-10-31",1.4097,1.4097,1.3932,1.4014,70800.0],["1980-11-03",1.4014,1.4179,1.3932,1.4097,118000.0],["1980-11-05",1.4179,1.4509,1.4179,1.4344,171400.0],["1980-11-06",1.4262,1.4262,1.4097,1.4097,89200.0],["1980-11-07",1.3932,1.3932,1.3767,1.3849,658600.0],["1980-11-10",1.4207,1.4207,1.3696,1.3781,222000.0],["1980-11-11",1.3781,1.3951,1.3696,1.3781,387800.0],["1980-11-12",1.3866,1.3951,1.3866,1.3866,246600.0],["1980-11-13",1.3866,1.4037,1.3781,1.3952,149000.0],["1980-11-14",1.3951,1.3951,1.3696,1.3781,435200.0],["1980-11-17",1.3781,1.3781,1.3611,1.3781,412000.0],["1980-11-18",1.3781,1.3866,1.3696,1.3781,96400.0],["1980-11-19",1.3781,1.4037,1.3781,1.3866,113600.0],["1980-11-20",1.3866,1.3866,1.3696,1.3781,109800.0],["1980-11-21",1.3781,1.3951,1.3696,1.3781,90800.0],["1980-11-24",1.3781,1.3951,1.3696,1.3781,85600.0],["1980-11-25",1.3781,1.3952,1.3696,1.3696,90200.0],["1980-11-26",1.3696,1.3866,1.3611,1.3781,83400.0],["1980-11-28",1.3781,1.3781,1.3611,1.3611,63400.0],["1980-12-01",1.3611,1.3781,1.3611,1.3696,197000.0],["1980-12-02",1.3696,1.3696,1.3611,1.3611,67400.0],["1980-12-03",1.3611,1.3866,1.3611,1.3781,162800.0],["1980-12-04",1.3781,1.3866,1.3696,1.3696,145400.0],["1980-12-05",1.3696,1.3781,1.3611,1.3696,69000.0],["1980-12-08",1.3696,1.3696,1.3611,1.3611,83200.0],["1980-12-09",1.3611,1.3781,1.3441,1.3611,131600.0],["1980-12-10",1.3611,1.3696,1.3611,1.3611,635200.0],["1980-12-11",1.3611,1.3696,1.3611,1.3696,177600.0],["1980-12-12",1.3696,1.3696,1.3526,1.3611,147600.0],["1980-12-15",1.3611,1.3696,1.3526,1.3611,259800.0],["1980-12-16",1.3611,1.3611,1.3356,1.3441,267800.0],["1980-12-17",1.3441,1.3611,1.3356,1.3441,394400.0],["1980-12-18",1.3526,1.3781,1.3526,1.3781,330600.0],["1980-12-19",1.3781,1.3952,1.3696,1.3952,381800.0],["1980-12-22",1.3951,1.4122,1.3611,1.4122,234600.0],["1980-12-23",1.4122,1.4462,1.4122,1.4292,306000.0],["1980-12-24",1.4292,1.4377,1.4207,1.4292,83600.0],["1980-12-26",1.4292,1.4377,1.4207,1.4292,33200.0],["1980-12-29",1.4292,1.4292,1.4037,1.4207,84400.0],["1980-12-30",1.4207,1.4207,1.3866,1.3952,100800.0],["1980-12-31",1.3952,1.4037,1.3866,1.3952,105600.0],["1981-01-02",1.4122,1.4292,1.4122,1.4207,59000.0],["1981-01-05",1.4207,1.4717,1.4207,1.4632,203800.0],["1981-01-06",1.4802,1.5057,1.4802,1.4887,306600.0],["1981-01-07",1.4887,1.4887,1.4462,1.4717,122600.0],["1981-01-08",1.4717,1.4802,1.4632,1.4717,146800.0],["1981-01-09",1.4717,1.4802,1.4547,1.4547,80200.0],["1981-01-12",1.4547,1.4802,1.4462,1.4462,103800.0],["1981-01-13",1.4462,1.4632,1.4377,1.4462,140200.0],["1981-01-14",1.4462,1.4547,1.4377,1.4462,74000.0],["1981-01-15",1.4462,1.4547,1.4377,1.4377,39200.0],["1981-01-16",1.4377,1.4802,1.4377,1.4462,83000.0],["1981-01-19",1.4462,1.4462,1.4292,1.4377,88400.0],["1981-01-20",1.4377,1.4462,1.4292,1.4292,178000.0],["1981-01-21",1.4292,1.4377,1.4207,1.4292,82200.0],["1981-01-22",1.4292,1.4377,1.4037,1.4207,76000.0],["1981-01-23",1.4122,1.4122,1.3781,1.3952,113600.0],["1981-01-26",1.3952,1.4037,1.3866,1.3952,203400.0],["1981-01-27",1.3951,1.4122,1.3951,1.4122,140600.0],["1981-01-28",1.4122,1.4207,1.4037,1.4122,167000.0],["1981-01-29",1.4122,1.4207,1.3866,1.4207,102600.0],["1981-01-30",1.4207,1.4207,1.4037,1.4122,67200.0],["1981-02-02",1.4122,1.4207,1.4037,1.4122,92400.0],["1981-02-03",1.4122,1.4292,1.4037,1.4207,114000.0],["1981-02-04",1.4207,1.4292,1.4122,1.4207,95600.0],["1981-02-05",1.4207,1.4377,1.4207,1.4377,83200.0],["1981-02-06",1.4377,1.4632,1.4292,1.4547,180400.0],["1981-02-09",1.4547,1.4632,1.4377,1.4632,179200.0],["1981-02-10",1.4632,1.4632,1.4547,1.4547,220200.0],["1981-02-11",1.4547,1.4632,1.4377,1.4547,120200.0],["1981-02-12",1.4462,1.4462,1.4292,1.4462,91400.0],["1981-02-13",1.4462,1.4462,1.4292,1.4292,129800.0],["1981-02-17",1.4292,1.4377,1.4207,1.4292,89800.0],["1981-02-18",1.4292,1.4377,1.4292,1.4292,74800.0],["1981-02-19",1.4292,1.4377,1.4207,1.4207,69000.0],["1981-02-20",1.4207,1.4377,1.4207,1.4377,114400.0],["1981-02-23",1.4377,1.4377,1.4292,1.4292,97400.0],["1981-02-24",1.4292,1.4377,1.4207,1.4292,89400.0],["1981-02-25",1.4292,1.4377,1.4122,1.4122,198200.0],["1981-02-26",1.4122,1.4292,1.4122,1.4207,140600.0],["1981-02-27",1.4207,1.4207,1.4037,1.4037,78800.0],["1981-03-02",1.4122,1.4292,1.4122,1.4292,153800.0],["1981-03-03",1.4292,1.4292,1.4122,1.4207,111200.0],["1981-03-04",1.4207,1.4377,1.4207,1.4292,106000.0],["1981-03-05",1.4292,1.4462,1.4292,1.4377,69600.0],["1981-03-06",1.4377,1.4377,1.4292,1.4377,100200.0],["1981-03-09",1.4377,1.4462,1.4377,1.4462,105000.0],["1981-03-10",1.4588,1.4588,1.4061,1.4237,116600.0],["1981-03-11",1.4237,1.4413,1.4149,1.4325,105600.0],["1981-03-12",1.4325,1.4413,1.4149,1.4413,204800.0],["1981-03-13",1.4501,1.4676,1.4501,1.4588,224800.0],["1981-03-16",1.4588,1.4676,1.4501,1.4588,259800.0],["1981-03-17",1.4676,1.4852,1.4676,1.4764,281200.0],["1981-03-18",1.4764,1.4852,1.4764,1.4852,143800.0],["1981-03-19",1.4852,1.494,1.4764,1.4764,144400.0],["1981-03-20",1.4764,1.4764,1.4676,1.4764,185200.0],["1981-03-23",1.4764,1.4852,1.4676,1.4676,75000.0],["1981-03-24",1.4676,1.4764,1.4676,1.4676,129400.0],["1981-03-25",1.4676,1.4764,1.4501,1.4588,92200.0],["1981-03-26",1.4588,1.4764,1.4501,1.4676,189600.0],["1981-03-27",1.4676,1.4764,1.4588,1.4588,146400.0],["1981-03-30",1.4588,1.4764,1.4588,1.4676,63000.0],["1981-03-31",1.4676,1.4852,1.4676,1.4676,155800.0],["1981-04-01",1.4852,1.5028,1.4852,1.5028,306600.0],["1981-04-02",1.5028,1.5028,1.494,1.5028,94400.0],["1981-04-03",1.494,1.494,1.4588,1.4676,174600.0],["1981-04-06",1.4676,1.4852,1.4676,1.4764,201600.0],["1981-04-07",1.4764,1.4852,1.4676,1.4676,76400.0],["1981-04-08",1.4676,1.4764,1.4588,1.4676,609400.0],["1981-04-09",1.4676,1.4676,1.4501,1.4501,69800.0],["1981-04-10",1.4501,1.4588,1.4413,1.4413,179400.0],["1981-04-13",1.4413,1.4588,1.4413,1.4501,101600.0],["1981-04-14",1.4413,1.4413,1.4325,1.4413,89400.0],["1981-04-15",1.4413,1.4501,1.4325,1.4413,133800.0],["1981-04-16",1.4413,1.4676,1.4413,1.4676,158200.0],["1981-04-20",1.4676,1.4852,1.4588,1.4852,205600.0],["1981-04-21",1.4852,1.494,1.4676,1.4764,246800.0],["1981-04-22",1.4764,1.494,1.4764,1.4852,218400.0],["1981-04-23",1.4764,1.4764,1.4588,1.4676,94000.0],["1981-04-24",1.4676,1.4764,1.4588,1.4676,167800.0],["1981-04-27",1.4676,1.4764,1.4676,1.4764,362800.0],["1981-04-28",1.4764,1.4764,1.4413,1.4588,95000.0],["1981-04-29",1.4588,1.4588,1.4325,1.4413,107800.0],["1981-04-30",1.4413,1.4413,1.4237,1.4413,76400.0],["1981-05-01",1.4325,1.4325,1.4061,1.4237,150800.0],["1981-05-04",1.4237,1.4237,1.371,1.4149,309600.0],["1981-05-05",1.4061,1.4061,1.3973,1.4061,103000.0],["1981-05-06",1.4061,1.4061,1.3973,1.3973,219000.0],["1981-05-07",1.3973,1.4061,1.3885,1.4061,207800.0],["1981-05-08",1.4061,1.4061,1.3885,1.4061,174200.0],["1981-05-11",1.4061,1.4061,1.3798,1.3885,163200.0],["1981-05-12",1.3885,1.4061,1.3798,1.3973,1168400.0],["1981-05-13",1.4061,1.4237,1.4061,1.4237,134800.0],["1981-05-14",1.4237,1.4413,1.4149,1.4325,134600.0],["1981-05-15",1.4325,1.4588,1.4325,1.4588,161600.0],["1981-05-18",1.4588,1.4676,1.4501,1.4676,419800.0],["1981-05-19",1.4676,1.4764,1.4501,1.4588,123000.0],["1981-05-20",1.4588,1.4676,1.4501,1.4676,92600.0],["1981-05-21",1.4676,1.4676,1.4501,1.4501,120600.0],["1981-05-22",1.4501,1.4501,1.4325,1.4413,145600.0],["1981-05-26",1.4413,1.4676,1.4061,1.4588,353600.0],["1981-05-27",1.4676,1.4764,1.4676,1.4764,75400.0],["1981-05-28",1.4764,1.4764,1.4676,1.4676,147800.0],["1981-05-29",1.4676,1.4764,1.4588,1.4676,86000.0],["1981-06-01",1.4764,1.494,1.4764,1.4852,512600.0],["1981-06-02",1.4852,1.4852,1.4676,1.4764,102200.0],["1981-06-03",1.4764,1.494,1.4676,1.4852,98600.0],["1981-06-04",1.4852,1.4852,1.4676,1.4764,67800.0],["1981-06-05",1.4764,1.4764,1.4676,1.4676,61800.0],["1981-06-08",1.4676,1.5028,1.4676,1.5028,149800.0],["1981-06-09",1.5068,1.5068,1.4796,1.4796,334400.0],["1981-06-10",1.4886,1.534,1.4886,1.5249,360000.0],["1981-06-11",1.5249,1.5976,1.5249,1.5976,773400.0],["1981-06-12",1.5976,1.6157,1.5976,1.5976,449800.0],["1981-06-15",1.5976,1.6792,1.5885,1.6702,695000.0],["1981-06-16",1.6702,1.6974,1.6702,1.6974,338000.0],["1981-06-17",1.6974,1.6974,1.652,1.6611,689800.0],["1981-06-18",1.6611,1.6611,1.6339,1.6339,239000.0],["1981-06-19",1.6339,1.652,1.6248,1.6429,363800.0],["1981-06-22",1.6429,1.652,1.6339,1.6429,241200.0],["1981-06-23",1.6429,1.6429,1.6157,1.6339,157400.0],["1981-06-24",1.6339,1.6339,1.5976,1.6066,111600.0],["1981-06-25",1.6066,1.6066,1.5794,1.6066,171400.0],["1981-06-26",1.5976,1.5976,1.5794,1.5976,173600.0],["1981-06-29",1.5976,1.6157,1.5885,1.6157,85600.0],["1981-06-30",1.6157,1.6157,1.5885,1.5885,76000.0],["1981-07-01",1.5885,1.5885,1.5522,1.5612,570200.0],["1981-07-02",1.5612,1.5612,1.5068,1.5159,324800.0],["1981-07-06",1.5159,1.5249,1.4977,1.5159,311800.0],["1981-07-07",1.5159,1.5522,1.5068,1.5431,242400.0],["1981-07-08",1.5431,1.5794,1.5431,1.5703,179000.0],["1981-07-09",1.5703,1.5794,1.5703,1.5794,93200.0],["1981-07-10",1.5794,1.5976,1.5794,1.5976,236000.0],["1981-07-13",1.5976,1.6157,1.5976,1.5976,87400.0],["1981-07-14",1.5976,1.6066,1.5885,1.5885,182800.0],["1981-07-15",1.5885,1.5976,1.5703,1.5703,92000.0],["1981-07-16",1.5703,1.5976,1.5522,1.5976,84400.0],["1981-07-17",1.5976,1.6157,1.5885,1.6066,129200.0],["1981-07-20",1.5976,1.5976,1.5612,1.5703,108800.0],["1981-07-21",1.5703,1.5703,1.5431,1.5703,225400.0],["1981-07-22",1.5703,1.5794,1.5431,1.5431,209400.0],["1981-07-23",1.5431,1.5522,1.5249,1.5522,196600.0],["1981-07-24",1.5522,1.5703,1.5431,1.5612,284200.0],["1981-07-27",1.5612,1.6157,1.5612,1.6066,962400.0],["1981-07-28",1.6066,1.6339,1.6066,1.6157,397800.0],["1981-07-29",1.6157,1.6339,1.6157,1.6339,461400.0],["1981-07-30",1.6339,1.6339,1.6157,1.6157,327200.0],["1981-07-31",1.6157,1.652,1.6157,1.6429,1572200.0],["1981-08-03",1.652,1.6702,1.652,1.652,211400.0],["1981-08-04",1.652,1.6611,1.6429,1.652,97800.0],["1981-08-05",1.652,1.6702,1.6429,1.652,388800.0],["1981-08-06",1.652,1.6702,1.6429,1.652,126800.0],["1981-08-07",1.652,1.6702,1.6429,1.652,318600.0],["1981-08-10",1.6702,1.6974,1.6702,1.6702,348200.0],["1981-08-11",1.6974,1.7519,1.6974,1.7337,747800.0],["1981-08-12",1.7337,1.7428,1.7156,1.7156,276600.0],["1981-08-13",1.7156,1.7428,1.7065,1.7428,323200.0],["1981-08-14",1.7337,1.7337,1.7065,1.7065,271000.0],["1981-08-17",1.7065,1.7246,1.6883,1.7065,377200.0],["1981-08-18",1.7065,1.7065,1.6974,1.7065,94000.0],["1981-08-19",1.7065,1.7156,1.6974,1.7065,152400.0],["1981-08-20",1.7156,1.7246,1.7156,1.7156,77600.0],["1981-08-21",1.7156,1.7246,1.7065,1.7065,383600.0],["1981-08-24",1.7065,1.7246,1.6883,1.6883,229200.0],["1981-08-25",1.6702,1.6702,1.6429,1.652,133600.0],["1981-08-26",1.652,1.6702,1.652,1.652,429400.0],["1981-08-27",1.652,1.6611,1.6429,1.652,106200.0],["1981-08-28",1.652,1.6611,1.6429,1.652,200800.0],["1981-08-31",1.6611,1.6792,1.6611,1.6611,93200.0],["1981-09-01",1.6611,1.6702,1.652,1.6611,219200.0],["1981-09-02",1.6611,1.6702,1.6611,1.6611,125600.0],["1981-09-03",1.6611,1.6702,1.652,1.652,92200.0],["1981-09-04",1.652,1.6611,1.6066,1.6157,176000.0],["1981-09-08",1.6157,1.6248,1.5703,1.5794,104800.0],["1981-09-09",1.621,1.621,1.5648,1.6116,298600.0],["1981-09-10",1.6116,1.6397,1.6116,1.6304,256200.0],["1981-09-11",1.6304,1.6585,1.6304,1.6585,236400.0],["1981-09-14",1.6585,1.6679,1.6397,1.6491,85800.0],["1981-09-15",1.6491,1.6585,1.6397,1.6491,88600.0],["1981-09-16",1.6491,1.6585,1.6397,1.6491,96600.0],["1981-09-17",1.6491,1.6491,1.621,1.6304,111000.0],["1981-09-18",1.6304,1.6585,1.621,1.6491,361200.0],["1981-09-21",1.6491,1.7053,1.6491,1.696,485400.0],["1981-09-22",1.696,1.7053,1.6491,1.696,84800.0],["1981-09-23",1.696,1.696,1.6585,1.6585,167400.0],["1981-09-24",1.6679,1.696,1.6679,1.6866,502200.0],["1981-09-25",1.6772,1.6772,1.6585,1.6585,128200.0],["1981-09-28",1.6585,1.6772,1.6491,1.6772,255000.0],["1981-09-29",1.6772,1.696,1.6679,1.6772,111600.0],["1981-09-30",1.6772,1.6866,1.6585,1.6866,256200.0],["1981-10-01",1.6866,1.6866,1.6116,1.621,454200.0],["1981-10-02",1.621,1.621,1.5835,1.5835,257800.0],["1981-10-05",1.6116,1.6304,1.6116,1.6116,207000.0],["1981-10-06",1.6116,1.621,1.6023,1.621,210200.0],["1981-10-07",1.621,1.6304,1.6116,1.6116,372600.0],["1981-10-08",1.6116,1.621,1.5929,1.6023,219400.0],["1981-10-09",1.6023,1.621,1.5929,1.6023,272400.0],["1981-10-12",1.6023,1.6116,1.5835,1.5929,194000.0],["1981-10-13",1.5929,1.6116,1.5835,1.5929,262400.0],["1981-10-14",1.5929,1.6023,1.5835,1.5835,200000.0],["1981-10-15",1.5835,1.5929,1.5835,1.5929,76000.0],["1981-10-16",1.5929,1.6116,1.5742,1.6116,319400.0],["1981-10-19",1.6116,1.6304,1.6023,1.6116,191600.0],["1981-10-20",1.6116,1.621,1.6023,1.621,337600.0],["1981-10-21",1.621,1.621,1.6023,1.6023,77600.0],["1981-10-22",1.6023,1.6023,1.5742,1.6023,81200.0],["1981-10-23",1.6023,1.6023,1.5835,1.5835,54200.0],["1981-10-26",1.5835,1.5835,1.5554,1.5742,136800.0],["1981-10-27",1.5742,1.5835,1.5648,1.5742,193600.0],["1981-10-28",1.5742,1.5929,1.5742,1.5929,173000.0],["1981-10-29",1.5929,1.5929,1.5742,1.5929,263800.0],["1981-10-30",1.5929,1.6023,1.5835,1.6023,110000.0],["1981-11-02",1.6023,1.6304,1.5929,1.621,249200.0],["1981-11-03",1.621,1.621,1.5742,1.5929,1916400.0],["1981-11-04",1.5929,1.6023,1.5742,1.6023,407200.0],["1981-11-05",1.6023,1.6023,1.5835,1.5835,258400.0],["1981-11-06",1.5835,1.5929,1.5648,1.5835,177600.0],["1981-11-09",1.5929,1.6397,1.5929,1.6397,573800.0],["1981-11-10",1.6491,1.696,1.6491,1.6866,398600.0],["1981-11-11",1.6866,1.7053,1.6772,1.696,602800.0],["1981-11-12",1.696,1.7334,1.696,1.7241,151000.0],["1981-11-13",1.7241,1.7334,1.7147,1.7147,312600.0],["1981-11-16",1.7147,1.7334,1.7147,1.7334,355800.0],["1981-11-17",1.7334,1.7334,1.7147,1.7241,252600.0],["1981-11-18",1.7241,1.7334,1.696,1.7053,399000.0],["1981-11-19",1.7053,1.7053,1.621,1.6304,1100200.0],["1981-11-20",1.621,1.621,1.5742,1.621,850800.0],["1981-11-23",1.621,1.6866,1.6116,1.6116,202800.0],["1981-11-24",1.6116,1.621,1.5742,1.5929,442000.0],["1981-11-25",1.5929,1.6023,1.5835,1.5929,349400.0],["1981-11-27",1.5929,1.6585,1.5835,1.6023,444800.0],["1981-11-30",1.6023,1.6304,1.5929,1.621,253000.0],["1981-12-01",1.621,1.6304,1.6116,1.6304,690400.0],["1981-12-02",1.6304,1.6397,1.621,1.621,373800.0],["1981-12-03",1.621,1.6397,1.621,1.6304,171600.0],["1981-12-04",1.6397,1.6679,1.6397,1.6491,376600.0],["1981-12-07",1.6491,1.6491,1.6304,1.6397,127000.0],["1981-12-08",1.6397,1.6491,1.6116,1.6491,206800.0],["1981-12-09",1.6534,1.6534,1.6244,1.634,439200.0],["1981-12-10",1.634,1.634,1.6147,1.6244,234200.0],["1981-12-11",1.6147,1.6147,1.5567,1.5954,1013600.0],["1981-12-14",1.5857,1.5857,1.547,1.576,192000.0],["1981-12-15",1.576,1.5857,1.5663,1.5857,154400.0],["1981-12-16",1.5857,1.605,1.576,1.576,390200.0],["1981-12-17",1.576,1.5857,1.5663,1.576,111400.0],["1981-12-18",1.576,1.5954,1.5663,1.5954,261200.0],["1981-12-21",1.5954,1.605,1.576,1.576,308200.0],["1981-12-22",1.5857,1.605,1.5857,1.605,182400.0],["1981-12-23",1.605,1.605,1.5954,1.5954,128800.0],["1981-12-24",1.5954,1.605,1.5954,1.5954,112000.0],["1981-12-28",1.5954,1.6244,1.5954,1.6147,127400.0],["1981-12-29",1.6147,1.6244,1.5954,1.605,112800.0],["1981-12-30",1.605,1.6534,1.5954,1.6534,211400.0],["1981-12-31",1.6534,1.6534,1.6244,1.6244,109800.0],["1982-01-04",1.6244,1.634,1.6147,1.6244,97000.0],["1982-01-05",1.6244,1.6244,1.576,1.605,196800.0],["1982-01-06",1.605,1.605,1.5857,1.605,115000.0],["1982-01-07",1.605,1.605,1.5857,1.5954,153000.0],["1982-01-08",1.5954,1.6147,1.5954,1.6147,362200.0],["1982-01-11",1.6147,1.6244,1.5954,1.5954,137200.0],["1982-01-12",1.5954,1.605,1.5857,1.5857,86800.0],["1982-01-13",1.5857,1.5954,1.576,1.5954,86400.0],["1982-01-14",1.5857,1.5857,1.576,1.5857,127400.0],["1982-01-15",1.5857,1.5954,1.576,1.576,132000.0],["1982-01-18",1.576,1.5857,1.5663,1.5857,83200.0],["1982-01-19",1.5857,1.5954,1.576,1.576,232400.0],["1982-01-20",1.576,1.5954,1.576,1.576,180600.0],["1982-01-21",1.576,1.5954,1.576,1.5857,122000.0],["1982-01-22",1.5857,1.5954,1.576,1.5857,159800.0],["1982-01-25",1.5857,1.5954,1.576,1.5954,97000.0],["1982-01-26",1.5954,1.6147,1.5857,1.6147,70000.0],["1982-01-27",1.6147,1.6244,1.605,1.605,130400.0],["1982-01-28",1.6147,1.6437,1.6147,1.634,246800.0],["1982-01-29",1.634,1.663,1.634,1.663,147600.0],["1982-02-01",1.663,1.6727,1.6437,1.6534,523600.0],["1982-02-02",1.6534,1.692,1.6534,1.6727,591400.0],["1982-02-03",1.6727,1.692,1.6727,1.6727,95200.0],["1982-02-04",1.6824,1.7114,1.6824,1.6824,456600.0],["1982-02-05",1.6824,1.7114,1.6824,1.692,331200.0],["1982-02-08",1.692,1.7017,1.6727,1.6727,124600.0],["1982-02-09",1.6727,1.692,1.6534,1.663,344600.0],["1982-02-10",1.663,1.692,1.6437,1.6727,98000.0],["1982-02-11",1.6727,1.6824,1.6534,1.6534,601600.0],["1982-02-12",1.6534,1.6534,1.634,1.6437,286800.0],["1982-02-16",1.6437,1.6437,1.6244,1.634,303800.0],["1982-02-17",1.634,1.6534,1.6244,1.6244,274000.0],["1982-02-18",1.6244,1.6534,1.6244,1.6244,1146000.0],["1982-02-19",1.634,1.6824,1.634,1.663,344200.0],["1982-02-22",1.6727,1.692,1.6727,1.692,569800.0],["1982-02-23",1.7017,1.7114,1.7017,1.7017,372600.0],["1982-02-24",1.7017,1.7114,1.692,1.7017,121600.0],["1982-02-25",1.7114,1.7404,1.7114,1.7307,285400.0],["1982-02-26",1.7307,1.7501,1.7307,1.7404,387800.0],["1982-03-01",1.7404,1.8177,1.7307,1.7404,235000.0],["1982-03-02",1.7404,1.7694,1.7404,1.7501,493800.0],["1982-03-03",1.7501,1.7597,1.7404,1.7404,433200.0],["1982-03-04",1.7404,1.7501,1.7017,1.7017,142600.0],["1982-03-05",1.7017,1.7114,1.6727,1.7017,673200.0],["1982-03-08",1.721,1.7501,1.721,1.7501,194400.0],["1982-03-09",1.7644,1.7644,1.7345,1.7445,407800.0],["1982-03-10",1.7445,1.7544,1.6946,1.7445,191400.0],["1982-03-11",1.7445,1.7544,1.7046,1.7046,245600.0],["1982-03-12",1.7046,1.7046,1.6747,1.6946,401800.0],["1982-03-15",1.6946,1.7046,1.6946,1.6946,205200.0],["1982-03-16",1.6946,1.7046,1.6946,1.7046,509400.0],["1982-03-17",1.7046,1.7146,1.6946,1.7046,287000.0],["1982-03-18",1.7146,1.7445,1.7146,1.7245,568800.0],["1982-03-19",1.7245,1.7345,1.7146,1.7245,281800.0],["1982-03-22",1.7245,1.7445,1.7245,1.7445,516600.0],["1982-03-23",1.7445,1.7544,1.7445,1.7445,229800.0],["1982-03-24",1.7445,1.7544,1.7445,1.7445,154000.0],["1982-03-25",1.7445,1.7544,1.7445,1.7445,192400.0],["1982-03-26",1.7445,1.7544,1.7345,1.7345,229000.0],["1982-03-29",1.7345,1.7445,1.7345,1.7345,108800.0],["1982-03-30",1.7345,1.7445,1.7245,1.7245,133200.0],["1982-03-31",1.7245,1.7345,1.7245,1.7345,245000.0],["1982-04-01",1.7345,1.7345,1.7245,1.7245,196600.0],["1982-04-02",1.7245,1.7445,1.7245,1.7345,161400.0],["1982-04-05",1.7345,1.7445,1.7245,1.7245,162800.0],["1982-04-06",1.7245,1.7445,1.7245,1.7345,281600.0],["1982-04-07",1.7345,1.7644,1.7345,1.7544,249200.0],["1982-04-08",1.7544,1.7644,1.7445,1.7544,128800.0],["1982-04-12",1.7544,1.7744,1.7544,1.7744,313800.0],["1982-04-13",1.7744,1.7843,1.7644,1.7843,220400.0],["1982-04-14",1.7843,1.7943,1.7744,1.7843,852000.0],["1982-04-15",1.7843,1.7843,1.7644,1.7744,362800.0],["1982-04-16",1.7744,1.7744,1.7644,1.7644,213400.0],["1982-04-19",1.7644,1.7843,1.7644,1.7644,570800.0],["1982-04-20",1.7644,1.7744,1.7544,1.7544,62600.0],["1982-04-21",1.7544,1.7843,1.7544,1.7843,287600.0],["1982-04-22",1.7843,1.8142,1.7843,1.8043,596800.0],["1982-04-23",1.8043,1.8442,1.8043,1.8342,283400.0],["1982-04-26",1.8342,1.8541,1.8342,1.8541,226400.0],["1982-04-27",1.8541,1.8541,1.8242,1.8242,129200.0],["1982-04-28",1.8242,1.8442,1.8242,1.8242,69200.0],["1982-04-29",1.8242,1.8342,1.8142,1.8342,108000.0],["1982-04-30",1.8342,1.8541,1.8242,1.8541,378200.0],["1982-05-03",1.8541,1.8641,1.8541,1.8641,186000.0],["1982-05-04",1.8641,1.894,1.8641,1.894,367200.0],["1982-05-05",1.894,1.904,1.884,1.894,282000.0],["1982-05-06",1.904,1.9737,1.904,1.9139,591600.0],["1982-05-07",1.9139,1.9239,1.894,1.894,606800.0],["1982-05-10",1.894,1.904,1.884,1.884,117600.0],["1982-05-11",1.884,1.904,1.884,1.904,345800.0],["1982-05-12",1.904,1.904,1.884,1.884,181200.0],["1982-05-13",1.884,1.894,1.8741,1.8741,130600.0],["1982-05-14",1.8741,1.894,1.8741,1.884,571800.0],["1982-05-17",1.884,1.904,1.8641,1.8741,240800.0],["1982-05-18",1.8741,1.8741,1.8641,1.8641,183400.0],["1982-05-19",1.8641,1.884,1.8641,1.8741,282400.0],["1982-05-20",1.904,1.9139,1.904,1.9139,283600.0],["1982-05-21",1.9139,1.9438,1.9139,1.9438,508800.0],["1982-05-24",1.9438,1.9737,1.9339,1.9638,546000.0],["1982-05-25",1.9638,2.0036,1.9638,1.9837,217000.0],["1982-05-26",1.9837,1.9837,1.9638,1.9638,440800.0],["1982-05-27",1.9638,1.9638,1.9438,1.9538,133800.0],["1982-05-28",1.9538,1.9538,1.9339,1.9438,200400.0],["1982-06-01",1.9538,1.9638,1.9538,1.9638,619200.0],["1982-06-02",1.9638,1.9737,1.9538,1.9538,389800.0],["1982-06-03",1.9538,1.9638,1.9438,1.9438,98400.0],["1982-06-04",1.9438,1.9638,1.9339,1.9538,171200.0],["1982-06-07",1.9538,1.9538,1.9438,1.9538,97800.0],["1982-06-08",1.9538,1.9538,1.9438,1.9438,127800.0],["1982-06-09",1.9438,1.9438,1.913,1.9336,193600.0],["1982-06-10",1.9233,1.9233,1.8821,1.913,152600.0],["1982-06-11",1.9233,1.9541,1.9233,1.9336,428000.0],["1982-06-14",1.9336,1.9438,1.9336,1.9336,198800.0],["1982-06-15",1.9336,1.9336,1.9233,1.9336,81800.0],["1982-06-16",1.9336,1.9541,1.9336,1.9438,235800.0],["1982-06-17",1.9438,1.9438,1.9233,1.9233,128200.0],["1982-06-18",1.9233,1.9336,1.913,1.9233,92600.0],["1982-06-21",1.9233,1.9336,1.9233,1.9336,261800.0],["1982-06-22",1.9336,1.9336,1.913,1.9233,264000.0],["1982-06-23",1.9233,1.9233,1.9027,1.9027,120600.0],["1982-06-24",1.9027,1.9233,1.9027,1.913,143400.0],["1982-06-25",1.913,1.9644,1.8924,1.8924,80800.0],["1982-06-28",1.8924,1.9336,1.8924,1.9233,241000.0],["1982-06-29",1.9336,1.9438,1.9336,1.9336,157600.0],["1982-06-30",1.9336,1.9541,1.9336,1.9541,332800.0],["1982-07-01",1.9541,1.9541,1.9438,1.9438,67000.0],["1982-07-02",1.9438,1.9541,1.9233,1.9233,192200.0],["1982-07-06",1.9233,1.9438,1.913,1.913,102000.0],["1982-07-07",1.913,1.9233,1.9027,1.9233,112200.0],["1982-07-08",1.9233,1.9438,1.9233,1.9336,226000.0],["1982-07-09",1.9336,1.9644,1.9336,1.9541,197000.0],["1982-07-12",1.9644,1.985,1.9644,1.985,439000.0],["1982-07-13",1.985,1.985,1.9644,1.9747,161600.0],["1982-07-14",1.9644,1.9644,1.9438,1.9644,208400.0],["1982-07-15",1.9644,1.9644,1.9541,1.9644,232200.0],["1982-07-16",1.9644,1.985,1.9644,1.985,687600.0],["1982-07-19",1.985,1.985,1.9644,1.985,91800.0],["1982-07-20",1.985,1.985,1.9747,1.985,95600.0],["1982-07-21",1.985,1.985,1.9747,1.9747,208800.0],["1982-07-22",1.9747,1.985,1.9747,1.985,168800.0],["1982-07-23",1.985,1.985,1.9747,1.985,398800.0],["1982-07-26",1.985,1.9953,1.9747,1.985,272000.0],["1982-07-27",1.985,1.9953,1.9027,1.9027,224000.0],["1982-07-28",1.9027,1.9233,1.8924,1.8924,269800.0],["1982-07-29",1.8924,1.913,1.8924,1.9027,240800.0],["1982-07-30",1.9027,1.9233,1.9027,1.913,92000.0],["1982-08-02",1.9233,1.9644,1.9233,1.9644,316600.0],["1982-08-03",1.9644,1.9953,1.9644,1.9644,786800.0],["1982-08-04",1.9644,1.9644,1.9438,1.9644,429600.0],["1982-08-05",1.9644,1.9644,1.913,1.9233,518800.0],["1982-08-06",1.9233,1.9336,1.9233,1.9336,99800.0],["1982-08-09",1.9233,1.9233,1.9027,1.913,311400.0],["1982-08-10",1.913,1.9336,1.913,1.9233,222000.0],["1982-08-11",1.9336,1.9644,1.9336,1.9644,220800.0],["1982-08-12",1.9644,1.9644,1.9438,1.9644,223800.0],["1982-08-13",1.9644,2.0158,1.9644,2.0158,404000.0],["1982-08-16",2.0261,2.0467,2.0261,2.0261,260600.0],["1982-08-17",2.057,2.1393,2.057,2.1393,838400.0],["1982-08-18",2.1393,2.1907,1.9027,2.0775,746800.0],["1982-08-19",2.0775,2.1187,2.0775,2.1084,987200.0],["1982-08-20",2.129,2.2215,2.129,2.2215,3229600.0],["1982-08-23",2.2215,2.2215,2.1701,2.2112,766200.0],["1982-08-24",2.2112,2.2421,2.1907,2.201,597200.0],["1982-08-25",2.201,2.2318,2.201,2.2215,274800.0],["1982-08-26",2.2215,2.2421,2.2112,2.2215,304800.0],["1982-08-27",2.2215,2.2215,2.1804,2.1907,146800.0],["1982-08-30",2.1907,2.1907,2.1701,2.1804,167000.0],["1982-08-31",2.1804,2.201,2.1804,2.1907,322800.0],["1982-09-01",2.1907,2.1907,2.1804,2.1907,260200.0],["1982-09-02",2.1907,2.2318,2.1804,2.2215,270600.0],["1982-09-03",2.2421,2.2627,2.2421,2.2627,697400.0],["1982-09-07",2.2627,2.2627,2.2318,2.2318,157400.0],["1982-09-08",2.2318,2.2318,2.2112,2.2215,232800.0],["1982-09-09",2.2215,2.2215,2.1898,2.2004,639400.0],["1982-09-10",2.2004,2.2004,2.1792,2.1792,203200.0],["1982-09-13",2.1792,2.2215,2.1686,2.2215,264200.0],["1982-09-14",2.2215,2.2533,2.2215,2.2533,877200.0],["1982-09-15",2.2533,2.2744,2.2533,2.2744,392800.0],["1982-09-16",2.2744,2.3273,2.2638,2.2956,447600.0],["1982-09-17",2.2956,2.3062,2.2638,2.285,167400.0],["1982-09-20",2.2744,2.2744,2.2533,2.2744,262000.0],["1982-09-21",2.2744,2.2956,2.2638,2.285,163200.0],["1982-09-22",2.2956,2.3379,2.2956,2.3062,892800.0],["1982-09-23",2.3062,2.3167,2.2956,2.3167,226200.0],["1982-09-24",2.3167,2.3167,2.2956,2.2956,273800.0],["1982-09-27",2.2956,2.3062,2.2956,2.2956,109200.0],["1982-09-28",2.2956,2.3273,2.2956,2.2956,183800.0],["1982-09-29",2.2956,2.3167,2.2956,2.2956,190000.0],["1982-09-30",2.2956,2.2956,2.2744,2.2956,156800.0],["1982-10-01",2.2956,2.3062,2.2744,2.2956,206200.0],["1982-10-04",2.2956,2.2956,2.2638,2.2638,234400.0],["1982-10-05",2.2638,2.2744,2.2533,2.2533,247800.0],["1982-10-06",2.2533,2.285,2.2533,2.285,364400.0],["1982-10-07",2.2956,2.3273,2.2956,2.3273,633400.0],["1982-10-08",2.3273,2.3696,2.3273,2.3591,484800.0],["1982-10-11",2.3696,2.4119,2.3696,2.3908,313200.0],["1982-10-12",2.3908,2.4331,2.3696,2.3908,1071600.0],["1982-10-13",2.3908,2.4119,2.3696,2.3696,498200.0],["1982-10-14",2.3696,2.3908,2.3485,2.3485,234000.0],["1982-10-15",2.3485,2.3591,2.3273,2.3379,164600.0],["1982-10-18",2.3379,2.3696,2.3379,2.3591,138000.0],["1982-10-19",2.3591,2.3696,2.3167,2.3167,213600.0],["1982-10-20",2.3273,2.3591,2.3273,2.3591,303800.0],["1982-10-21",2.3591,2.3696,2.3273,2.3273,239000.0],["1982-10-22",2.3273,2.3908,2.3167,2.3696,767600.0],["1982-10-25",2.3696,2.3802,2.3485,2.3485,879200.0],["1982-10-26",2.3485,2.3696,2.2956,2.3062,1742800.0],["1982-10-27",2.3062,2.3167,2.285,2.2956,569600.0],["1982-10-28",2.2956,2.2956,2.2427,2.2427,1650800.0],["1982-10-29",2.2533,2.285,2.2533,2.285,684800.0],["1982-11-01",2.285,2.285,2.2215,2.2321,223400.0],["1982-11-02",2.2533,2.285,2.2533,2.285,383200.0],["1982-11-03",2.285,2.2956,2.285,2.2956,737800.0],["1982-11-04",2.2956,2.3591,2.2956,2.3379,946800.0],["1982-11-05",2.3379,2.3485,2.3273,2.3379,440000.0],["1982-11-08",2.3379,2.3696,2.3379,2.3485,185800.0],["1982-11-09",2.3485,2.3908,2.3485,2.3802,279000.0],["1982-11-10",2.3802,2.3908,2.3696,2.3696,1457200.0],["1982-11-11",2.3696,2.3802,2.3696,2.3802,237200.0],["1982-11-12",2.3802,2.3802,2.3167,2.3273,1545800.0],["1982-11-15",2.3273,2.3273,2.2744,2.2956,971800.0],["1982-11-16",2.2956,2.2956,2.2427,2.2744,477400.0],["1982-11-17",2.2744,2.2956,2.2744,2.2956,306200.0],["1982-11-18",2.2956,2.2956,2.285,2.2956,430000.0],["1982-11-19",2.2956,2.3062,2.2744,2.285,329800.0],["1982-11-22",2.285,2.2956,2.2744,2.2956,620400.0],["1982-11-23",2.2956,2.3167,2.2956,2.3062,314000.0],["1982-11-24",2.3062,2.3273,2.3062,2.3167,336000.0],["1982-11-26",2.3167,2.3273,2.3062,2.3167,159000.0],["1982-11-29",2.3167,2.3167,2.285,2.2956,277000.0],["1982-11-30",2.2956,2.3062,2.285,2.2956,324800.0],["1982-12-01",2.3062,2.3379,2.3062,2.3379,673600.0],["1982-12-02",2.3379,2.3591,2.3379,2.3485,196400.0],["1982-12-03",2.3485,2.3696,2.3485,2.3696,217200.0],["1982-12-06",2.3696,2.3802,2.3485,2.3802,326800.0],["1982-12-07",2.3802,2.3908,2.3591,2.3908,693200.0],["1982-12-08",2.3908,2.4014,2.3696,2.3696,714800.0],["1982-12-09",2.3696,2.3696,2.337,2.3479,491000.0],["1982-12-10",2.3479,2.3805,2.3479,2.3805,428200.0],["1982-12-13",2.3805,2.3914,2.3805,2.3805,216200.0],["1982-12-14",2.4022,2.4349,2.4022,2.4022,680200.0],["1982-12-15",2.4022,2.424,2.4022,2.4022,465600.0],["1982-12-16",2.4022,2.4022,2.3914,2.3914,149800.0],["1982-12-17",2.3914,2.4022,2.3805,2.3914,476600.0],["1982-12-20",2.3914,2.4022,2.3805,2.4022,187200.0],["1982-12-21",2.4022,2.424,2.4022,2.4022,182400.0],["1982-12-22",2.4022,2.4349,2.4022,2.424,224000.0],["1982-12-23",2.424,2.424,2.4131,2.4131,158200.0],["1982-12-27",2.4131,2.4349,2.4131,2.424,277600.0],["1982-12-28",2.424,2.4457,2.424,2.4349,320600.0],["1982-12-29",2.4349,2.4675,2.4349,2.4457,120200.0],["1982-12-30",2.4457,2.4675,2.4457,2.4457,104600.0],["1982-12-31",2.4457,2.4566,2.4457,2.4457,80400.0],["1983-01-03",2.4457,2.4675,2.4349,2.4566,136400.0],["1983-01-04",2.4566,2.4675,2.4457,2.4675,165800.0],["1983-01-05",2.4783,2.5001,2.4783,2.4892,720400.0],["1983-01-06",2.4892,2.5327,2.4892,2.5218,347400.0],["1983-01-07",2.5218,2.5436,2.5218,2.5218,228600.0],["1983-01-10",2.5327,2.5544,2.5327,2.5544,198400.0],["1983-01-11",2.5544,2.5979,2.5544,2.587,376800.0],["1983-01-12",2.587,2.5979,2.5762,2.587,229200.0],["1983-01-13",2.587,2.5979,2.587,2.5979,239200.0],["1983-01-14",2.5979,2.5979,2.587,2.5979,226000.0],["1983-01-17",2.5979,2.6088,2.5436,2.5979,254400.0],["1983-01-18",2.5979,2.5979,2.587,2.5979,192200.0],["1983-01-19",2.5979,2.6088,2.587,2.6088,386000.0],["1983-01-20",2.6088,2.6305,2.587,2.6305,392800.0],["1983-01-21",2.6305,2.6305,2.6088,2.6305,427400.0],["1983-01-24",2.6196,2.6196,2.424,2.6196,355600.0],["1983-01-25",2.6196,2.6414,2.6088,2.6088,463600.0],["1983-01-26",2.6088,2.6196,2.5979,2.6088,186200.0],["1983-01-27",2.6088,2.6088,2.5979,2.6088,199800.0],["1983-01-28",2.5979,2.5979,2.5762,2.587,293600.0],["1983-01-31",2.587,2.6305,2.587,2.6196,231800.0],["1983-02-01",2.6196,2.6305,2.6088,2.6196,155400.0],["1983-02-02",2.6196,2.6305,2.6088,2.6305,290400.0],["1983-02-03",2.6305,2.6414,2.6196,2.6414,292400.0],["1983-02-04",2.6414,2.6631,2.6196,2.6305,336600.0],["1983-02-07",2.6414,2.6631,2.6414,2.6522,240400.0],["1983-02-08",2.6522,2.6631,2.6414,2.6522,111800.0],["1983-02-09",2.6414,2.6414,2.5762,2.587,401200.0],["1983-02-10",2.587,2.5979,2.5544,2.587,1255000.0],["1983-02-11",2.5979,2.6088,2.5979,2.6088,629400.0],["1983-02-14",2.6088,2.6305,2.587,2.6305,163400.0],["1983-02-15",2.6305,2.6305,2.6088,2.6088,189200.0],["1983-02-16",2.6088,2.6305,2.5762,2.5979,297000.0],["1983-02-17",2.5979,2.5979,2.587,2.587,122800.0],["1983-02-18",2.587,2.5979,2.5762,2.5979,264000.0],["1983-02-22",2.6088,2.6305,2.6088,2.6305,213400.0],["1983-02-23",2.6305,2.6414,2.6196,2.6414,694600.0],["1983-02-24",2.6414,2.6414,2.5762,2.6414,490600.0],["1983-02-25",2.6414,2.6522,2.6305,2.6522,207600.0],["1983-02-28",2.6522,2.6849,2.6414,2.674,637200.0],["1983-03-01",2.6849,2.7718,2.6849,2.7718,732800.0],["1983-03-02",2.7718,2.7936,2.7609,2.7609,369600.0],["1983-03-03",2.7609,2.7827,2.7609,2.7827,454400.0],["1983-03-04",2.7718,2.7718,2.7392,2.7501,721200.0],["1983-03-07",2.7501,2.7501,2.7175,2.7392,393600.0],["1983-03-08",2.7283,2.7283,2.7066,2.7283,472200.0],["1983-03-09",2.7283,2.7283,2.6838,2.6949,358800.0],["1983-03-10",2.6949,2.7172,2.6615,2.6838,472600.0],["1983-03-11",2.6838,2.6949,2.6615,2.6838,327600.0],["1983-03-14",2.6838,2.7061,2.6727,2.7061,245200.0],["1983-03-15",2.7061,2.7617,2.6949,2.7617,180200.0],["1983-03-16",2.7617,2.7617,2.7395,2.7506,292000.0],["1983-03-17",2.7506,2.7506,2.7395,2.7506,98600.0],["1983-03-18",2.7506,2.7506,2.7283,2.7395,177200.0],["1983-03-21",2.7395,2.7395,2.7172,2.7172,229200.0],["1983-03-22",2.7172,2.7395,2.7172,2.7283,206400.0],["1983-03-23",2.7283,2.7395,2.7172,2.7283,557400.0],["1983-03-24",2.7283,2.7395,2.7061,2.7172,277600.0],["1983-03-25",2.7172,2.7283,2.7172,2.7283,221000.0],["1983-03-28",2.7283,2.7283,2.7172,2.7283,156600.0],["1983-03-29",2.7283,2.7395,2.7172,2.7283,461200.0],["1983-03-30",2.7283,2.7283,2.7061,2.7283,189600.0],["1983-03-31",2.7283,2.7283,2.7061,2.7283,139600.0],["1983-04-04",2.7283,2.7283,2.7061,2.7172,170000.0],["1983-04-05",2.7172,2.7283,2.7172,2.7283,302600.0],["1983-04-06",2.7283,2.7283,2.7061,2.7061,337600.0],["1983-04-07",2.7061,2.7172,2.7061,2.7172,143000.0],["1983-04-08",2.7172,2.7172,2.7061,2.7172,236600.0],["1983-04-11",2.7172,2.7617,2.7172,2.7506,197800.0],["1983-04-12",2.7506,2.784,2.7506,2.784,244000.0],["1983-04-13",2.784,2.8063,2.7729,2.8063,198600.0],["1983-04-14",2.8063,2.8397,2.8063,2.8063,272800.0],["1983-04-15",2.8063,2.8286,2.8063,2.8286,127400.0],["1983-04-18",2.8286,2.8397,2.8286,2.8286,272400.0],["1983-04-19",2.8286,2.8508,2.8286,2.8397,189600.0],["1983-04-20",2.8397,2.862,2.8397,2.8508,143200.0],["1983-04-21",2.8508,2.862,2.8508,2.862,189200.0],["1983-04-22",2.862,2.8731,2.8397,2.8508,203200.0],["1983-04-25",2.8508,2.862,2.7617,2.7617,348000.0],["1983-04-26",2.7729,2.8063,2.7729,2.7952,448800.0],["1983-04-27",2.7952,2.8397,2.7952,2.8174,254600.0],["1983-04-28",2.8174,2.8508,2.7952,2.8397,168400.0],["1983-04-29",2.8397,2.8731,2.8286,2.862,230400.0],["1983-05-02",2.862,2.862,2.7952,2.8174,381600.0],["1983-05-03",2.8174,2.8286,2.8063,2.8286,196600.0],["1983-05-04",2.8286,2.862,2.8286,2.862,138600.0],["1983-05-05",2.862,2.8731,2.8508,2.8731,226000.0],["1983-05-06",2.8731,2.8954,2.7395,2.8842,239800.0],["1983-05-09",2.8842,2.9065,2.8731,2.8954,329200.0],["1983-05-10",2.8954,2.9177,2.8731,2.9065,508600.0],["1983-05-11",2.9065,2.9176,2.8842,2.8842,163600.0],["1983-05-12",2.8842,2.9065,2.8842,2.8954,588400.0],["1983-05-13",2.8954,2.9177,2.8954,2.9065,206200.0],["1983-05-16",2.9065,2.9065,2.8731,2.8954,131000.0],["1983-05-17",2.8954,2.9065,2.8731,2.8954,106400.0],["1983-05-18",2.8954,2.9177,2.8954,2.9065,276200.0],["1983-05-19",2.9065,2.9177,2.9065,2.9065,224800.0],["1983-05-20",2.9065,2.9288,2.8954,2.9177,216800.0],["1983-05-23",2.9177,2.9177,2.8731,2.8954,341600.0],["1983-05-24",2.8954,2.9065,2.8842,2.9065,614000.0],["1983-05-25",2.9065,2.9065,2.8842,2.8954,352200.0],["1983-05-26",2.8954,2.8954,2.8731,2.8954,1337000.0],["1983-05-27",2.8954,2.8954,2.8731,2.8954,432800.0],["1983-05-31",2.8954,2.8954,2.8731,2.8954,472800.0],["1983-06-01",2.8731,2.8731,2.862,2.862,582400.0],["1983-06-02",2.862,2.8842,2.8508,2.8508,835000.0],["1983-06-03",2.8508,2.862,2.8397,2.8397,597800.0],["1983-06-06",2.8397,2.862,2.8286,2.8397,1177000.0],["1983-06-07",2.8397,2.8508,2.7952,2.8063,584400.0],["1983-06-08",2.8063,2.8174,2.7952,2.8063,877600.0],["1983-06-09",2.8109,2.8109,2.7766,2.7994,359800.0],["1983-06-10",2.7994,2.8223,2.788,2.8109,277000.0],["1983-06-13",2.8109,2.8223,2.7994,2.8223,314800.0],["1983-06-14",2.8223,2.8451,2.8223,2.8451,196600.0],["1983-06-15",2.8451,2.8566,2.8337,2.8566,212600.0],["1983-06-16",2.8566,2.868,2.8109,2.8337,407400.0],["1983-06-17",2.8337,2.8337,2.7994,2.8109,213800.0],["1983-06-20",2.8109,2.8109,2.7652,2.788,228600.0],["1983-06-21",2.788,2.7994,2.7537,2.7537,238400.0],["1983-06-22",2.7537,2.7766,2.7423,2.7652,220000.0],["1983-06-23",2.7652,2.7766,2.7309,2.7423,242600.0],["1983-06-24",2.7423,2.7537,2.708,2.7194,182000.0],["1983-06-27",2.7194,2.7309,2.6852,2.6966,160600.0],["1983-06-28",2.6966,2.708,2.6852,2.6966,369400.0],["1983-06-29",2.6966,2.7194,2.6852,2.7194,157400.0],["1983-06-30",2.708,2.708,2.6623,2.6966,403600.0],["1983-07-01",2.6852,2.6852,2.6509,2.6852,717400.0],["1983-07-05",2.6737,2.6737,2.6509,2.6737,178200.0],["1983-07-06",2.6737,2.6852,2.6623,2.6737,190800.0],["1983-07-07",2.6737,2.6852,2.6623,2.6623,328400.0],["1983-07-08",2.6623,2.6737,2.6509,2.6737,344200.0],["1983-07-11",2.6737,2.708,2.6623,2.708,412800.0],["1983-07-12",2.708,2.7194,2.6852,2.6966,201200.0],["1983-07-13",2.6966,2.7194,2.6852,2.7194,231600.0],["1983-07-14",2.7194,2.7423,2.708,2.7194,534600.0],["1983-07-15",2.7194,2.7194,2.6966,2.7194,231000.0],["1983-07-18",2.7652,2.7652,2.6966,2.6966,187700.0],["1983-07-19",2.6966,2.7423,2.6966,2.7194,279200.0],["1983-07-20",2.7423,2.8109,2.7423,2.8109,362000.0],["1983-07-21",2.8109,2.8337,2.7423,2.8109,399800.0],["1983-07-22",2.788,2.788,2.7423,2.788,498500.0],["1983-07-25",2.788,2.788,2.7423,2.788,428600.0],["1983-07-26",2.788,2.8109,2.7652,2.8109,171200.0],["1983-07-27",2.8109,2.8109,2.7652,2.7652,196200.0],["1983-07-28",2.7652,2.8109,2.7652,2.7652,166700.0],["1983-07-29",2.7652,2.788,2.6966,2.7194,246800.0],["1983-08-01",2.7194,2.7423,2.6966,2.7194,631900.0],["1983-08-02",2.7195,2.7652,2.7195,2.7423,158100.0],["1983-08-03",2.7423,2.788,2.7423,2.7652,119600.0],["1983-08-04",2.7652,2.788,2.6966,2.7652,875500.0],["1983-08-05",2.7652,2.788,2.7194,2.7194,188100.0],["1983-08-08",2.7194,2.7652,2.7194,2.7194,134600.0],["1983-08-09",2.7194,2.788,2.6966,2.7652,151800.0],["1983-08-10",2.7652,2.7652,2.7194,2.7652,108500.0],["1983-08-11",2.7652,2.788,2.7423,2.7423,226100.0],["1983-08-12",2.7423,2.788,2.7423,2.788,294100.0],["1983-08-15",2.788,2.8109,2.7423,2.7652,315400.0],["1983-08-16",2.7652,2.788,2.7423,2.788,467600.0],["1983-08-17",2.788,2.8337,2.788,2.8337,341300.0],["1983-08-18",2.8337,2.8566,2.8109,2.8337,658000.0],["1983-08-19",2.8337,2.8794,2.8109,2.8566,221800.0],["1983-08-22",2.8566,2.9023,2.8337,2.8566,237600.0],["1983-08-23",2.8566,2.8794,2.8337,2.8794,111200.0],["1983-08-24",2.8794,2.8794,2.8337,2.8337,403400.0],["1983-08-25",2.8337,2.8566,2.788,2.8109,264400.0],["1983-08-26",2.8109,2.8337,2.788,2.8337,270600.0],["1983-08-29",2.8337,2.8337,2.788,2.8109,284100.0],["1983-08-30",2.8109,2.8337,2.788,2.788,180600.0],["1983-08-31",2.788,2.8337,2.788,2.8337,96800.0],["1983-09-01",2.8337,2.8337,2.8109,2.8109,78700.0],["1983-09-02",2.8109,2.8566,2.788,2.788,295600.0],["1983-09-06",2.8109,3.0165,2.8109,2.8566,616300.0],["1983-09-07",2.8566,2.8566,2.8337,2.8337,378800.0],["1983-09-08",2.8337,2.8566,2.8337,2.8337,287700.0],["1983-09-09",2.8619,2.8619,2.8384,2.8384,368500.0],["1983-09-12",2.8384,2.8853,2.8149,2.8384,243400.0],["1983-09-13",2.8384,2.8619,2.8149,2.8384,230900.0],["1983-09-14",2.8384,2.8619,2.8149,2.8384,290000.0],["1983-09-15",2.8384,2.8384,2.8149,2.8149,153000.0],["1983-09-16",2.8149,2.8619,2.8149,2.8619,123300.0],["1983-09-19",2.8619,2.8619,2.8149,2.8384,111600.0],["1983-09-20",2.8384,2.8853,2.8384,2.8384,234300.0],["1983-09-21",2.8384,2.8619,2.8149,2.8384,371900.0],["1983-09-22",2.8384,2.8619,2.8149,2.8384,104500.0],["1983-09-23",2.8384,2.8619,2.8149,2.8619,140600.0],["1983-09-26",2.8619,2.9088,2.8384,2.8853,466900.0],["1983-09-27",2.8853,2.9088,2.8619,2.9088,518800.0],["1983-09-28",2.9088,2.9088,2.8853,2.8853,147000.0],["1983-09-29",2.8853,2.9322,2.8853,2.8853,168800.0],["1983-09-30",2.8853,2.9088,2.8619,2.8853,175900.0],["1983-10-03",2.8853,2.9322,2.8853,2.9088,179900.0],["1983-10-04",2.9088,3.0495,2.9088,3.0026,362900.0],["1983-10-05",3.0026,3.073,2.9792,3.0495,853200.0],["1983-10-06",3.0495,3.073,3.0261,3.0495,212900.0],["1983-10-07",3.0495,3.073,2.9792,2.9792,271200.0],["1983-10-10",2.9792,3.0026,2.9322,2.9792,150100.0],["1983-10-11",2.9792,2.9792,2.8853,2.9088,272800.0],["1983-10-12",2.9088,2.9557,2.8853,2.9322,156200.0],["1983-10-13",2.9322,2.9557,2.9088,2.9557,84400.0],["1983-10-14",2.9557,2.9792,2.9322,2.9557,102000.0],["1983-10-17",2.9557,2.9792,2.9322,2.9557,248400.0],["1983-10-18",2.9557,3.0026,2.9557,2.9792,100800.0],["1983-10-19",2.9792,2.9792,2.9322,2.9792,99800.0],["1983-10-20",2.9792,2.9792,2.9322,2.9557,135600.0],["1983-10-21",2.9557,3.0026,2.9557,2.9792,166900.0],["1983-10-24",2.9792,3.0026,2.9557,2.9792,432300.0],["1983-10-25",2.9792,3.0026,2.9557,3.0026,150400.0],["1983-10-26",3.0026,3.0495,2.9792,3.0495,157600.0],["1983-10-27",3.0495,3.0495,3.0026,3.0026,150500.0],["1983-10-28",3.0026,3.0964,3.0026,3.0261,116200.0],["1983-10-31",3.0261,3.073,3.0261,3.0495,206700.0],["1983-11-01",3.0495,3.073,3.0261,3.0261,86800.0],["1983-11-02",3.0261,3.073,3.0261,3.073,113700.0],["1983-11-03",3.073,3.073,3.0261,3.0495,185000.0],["1983-11-04",3.0495,3.0495,2.9792,3.0026,159600.0],["1983-11-07",3.0026,3.0026,2.9557,2.9792,133600.0],["1983-11-08",2.9792,3.073,2.9557,3.0261,281200.0],["1983-11-09",3.0261,3.0495,2.9792,3.0495,501800.0],["1983-11-10",3.0495,3.0495,2.9792,3.0026,238300.0],["1983-11-11",3.0026,3.0026,2.9557,2.9792,138100.0],["1983-11-14",2.9792,3.0261,2.9557,3.0026,156800.0],["1983-11-15",3.0026,3.0261,2.9792,2.9792,127300.0],["1983-11-16",3.0026,3.073,3.0026,3.073,259500.0],["1983-11-17",3.073,3.0964,3.0495,3.073,315800.0],["1983-11-18",3.073,3.073,3.0495,3.0495,163600.0],["1983-11-21",3.0495,3.073,3.0261,3.073,170600.0],["1983-11-22",3.073,3.1199,3.0495,3.1199,354600.0],["1983-11-23",3.1199,3.1199,3.073,3.1199,437200.0],["1983-11-25",3.1199,3.1199,3.073,3.073,271200.0],["1983-11-28",3.073,3.1199,3.073,3.0964,153900.0],["1983-11-29",3.0964,3.1434,3.0964,3.0964,176300.0],["1983-11-30",3.0964,3.1199,3.0964,3.1199,457700.0],["1983-12-01",3.1199,3.1199,3.0964,3.0964,234500.0],["1983-12-02",3.0964,3.0964,3.0261,3.073,220600.0],["1983-12-05",3.073,3.073,3.0261,3.0261,717900.0],["1983-12-06",3.0261,3.073,3.0261,3.0495,113300.0],["1983-12-07",3.0495,3.0495,3.0026,3.0026,672700.0],["1983-12-08",3.0026,3.0261,2.9792,3.0026,605400.0],["1983-12-09",3.0074,3.0074,2.9593,2.9834,269200.0],["1983-12-12",2.9834,3.0315,2.9834,3.0074,141900.0],["1983-12-13",3.0074,3.0315,2.9834,3.0074,85200.0],["1983-12-14",3.0074,3.0315,2.9593,2.9593,144400.0],["1983-12-15",2.9593,2.9593,2.9112,2.9352,163900.0],["1983-12-16",2.9352,2.9593,2.8871,2.9352,144600.0],["1983-12-19",2.9352,2.9834,2.9112,2.9352,115600.0],["1983-12-20",2.9352,2.9593,2.9112,2.9593,216100.0],["1983-12-21",2.9593,2.9593,2.9112,2.9352,139600.0],["1983-12-22",2.9352,2.9352,2.839,2.8871,453600.0],["1983-12-23",2.8871,2.8871,2.839,2.8871,174200.0],["1983-12-27",2.8871,2.9112,2.8631,2.8871,665600.0],["1983-12-28",2.8871,2.8871,2.8149,2.8149,188000.0],["1983-12-29",2.839,2.8871,2.839,2.8871,220700.0],["1983-12-30",2.8871,2.8871,2.839,2.8631,168400.0],["1984-01-03",2.8631,2.8631,2.8149,2.839,147100.0],["1984-01-04",2.839,2.8871,2.8149,2.8631,144400.0],["1984-01-05",2.8631,2.9112,2.8631,2.8871,286400.0],["1984-01-06",2.8871,2.9112,2.8631,2.9112,153800.0],["1984-01-09",2.9112,2.9112,2.8631,2.8871,153800.0],["1984-01-10",2.8871,2.9112,2.8631,2.8631,106800.0],["1984-01-11",2.8631,2.9112,2.8631,2.9112,153800.0],["1984-01-12",2.9112,2.9112,2.8631,2.8871,141400.0],["1984-01-13",2.8871,2.9112,2.8631,2.8871,468900.0],["1984-01-16",2.839,2.839,2.7187,2.7428,513800.0],["1984-01-17",2.7909,2.8631,2.7909,2.839,678600.0],["1984-01-18",2.839,2.8871,2.839,2.8631,165500.0],["1984-01-19",2.8631,2.8871,2.839,2.8631,266100.0],["1984-01-20",2.8631,2.8631,2.7668,2.7909,200100.0],["1984-01-23",2.7909,2.8149,2.7428,2.7909,194300.0],["1984-01-24",2.7909,2.8631,2.7668,2.8631,155000.0],["1984-01-25",2.839,2.839,2.7909,2.839,134600.0],["1984-01-26",2.839,2.839,2.7909,2.839,219000.0],["1984-01-27",2.839,2.839,2.7909,2.839,102100.0],["1984-01-30",2.839,2.8871,2.7428,2.8871,169200.0],["1984-01-31",2.8871,2.8871,2.839,2.8871,517600.0],["1984-02-01",2.8871,2.8871,2.839,2.8631,142000.0],["1984-02-02",2.8631,2.8631,2.839,2.8631,392600.0],["1984-02-03",2.8631,2.8631,2.839,2.8631,161900.0],["1984-02-06",2.8631,2.8631,2.839,2.839,131100.0],["1984-02-07",2.839,2.8631,2.8149,2.8631,113800.0],["1984-02-08",2.8631,2.8631,2.839,2.839,127800.0],["1984-02-09",2.839,2.8631,2.7909,2.8149,342500.0],["1984-02-10",2.7909,2.7909,2.7187,2.7187,317500.0],["1984-02-13",2.7187,2.7428,2.6706,2.6946,184500.0],["1984-02-14",2.6946,2.6946,2.5984,2.6465,372600.0],["1984-02-15",2.6465,2.6947,2.6225,2.6706,248400.0],["1984-02-16",2.6706,2.6706,2.3819,2.4541,1428000.0],["1984-02-17",2.4541,2.5744,2.3819,2.5503,910800.0],["1984-02-21",2.5503,2.6225,2.5503,2.6225,319300.0],["1984-02-22",2.6225,2.6225,2.5744,2.6225,345300.0],["1984-02-23",2.6225,2.6225,2.5022,2.5262,628900.0],["1984-02-24",2.5262,2.5503,2.5262,2.5262,343700.0],["1984-02-27",2.5262,2.7187,2.5262,2.5984,284200.0],["1984-02-28",2.5984,2.5984,2.5503,2.5744,410900.0],["1984-02-29",2.5984,2.6947,2.5984,2.6706,380400.0],["1984-03-01",2.6706,2.6706,2.6225,2.6225,140700.0],["1984-03-02",2.6225,2.6706,2.6225,2.6465,293400.0],["1984-03-05",2.6465,2.6706,2.6225,2.6706,177300.0],["1984-03-06",2.6706,2.6706,2.6225,2.6465,105900.0],["1984-03-07",2.6465,2.6706,2.5984,2.6225,250400.0],["1984-03-08",2.5984,2.5984,2.5262,2.5744,1350100.0],["1984-03-09",2.5545,2.5545,2.4801,2.5049,262700.0],["1984-03-12",2.5049,2.6041,2.4801,2.5793,414300.0],["1984-03-13",2.5793,2.6289,2.5545,2.5793,273100.0],["1984-03-14",2.5793,2.6289,2.5793,2.6041,156100.0],["1984-03-15",2.6041,2.6289,2.5793,2.5793,156000.0],["1984-03-16",2.5793,2.6289,2.5793,2.6041,302300.0],["1984-03-19",2.6041,2.6289,2.5545,2.5793,169100.0],["1984-03-20",2.5793,2.6785,2.5793,2.6537,318600.0],["1984-03-21",2.6537,2.7033,2.6537,2.6537,274500.0],["1984-03-22",2.6537,2.7281,2.6537,2.6785,315500.0],["1984-03-23",2.6785,2.6785,2.6289,2.6537,207800.0],["1984-03-26",2.6537,2.7281,2.6289,2.7033,260300.0],["1984-03-27",2.6537,2.6537,2.5545,2.5545,312600.0],["1984-03-28",2.5545,2.5793,2.5297,2.5793,287000.0],["1984-03-29",2.5793,2.6041,2.5297,2.5545,159100.0],["1984-03-30",2.5545,2.5793,2.5297,2.5545,161100.0],["1984-04-02",2.5545,2.5793,2.5297,2.5545,188200.0],["1984-04-03",2.5545,2.5545,2.5297,2.5545,146800.0],["1984-04-04",2.5545,2.5545,2.5049,2.5297,197400.0],["1984-04-05",2.5297,2.5793,2.5297,2.5545,190400.0],["1984-04-06",2.5545,2.5793,2.4801,2.5545,724600.0],["1984-04-09",2.5545,2.6041,2.5297,2.5793,173000.0],["1984-04-10",2.5793,2.6041,2.5545,2.5545,153100.0],["1984-04-11",2.5545,2.5793,2.3809,2.5049,206700.0],["1984-04-12",2.5049,2.6041,2.5049,2.6041,223200.0],["1984-04-13",2.6041,2.6041,2.5545,2.6041,250600.0],["1984-04-16",2.6041,2.6537,2.6041,2.6289,168300.0],["1984-04-17",2.6289,2.6785,2.6289,2.6785,136400.0],["1984-04-18",2.6785,2.6785,2.6289,2.6537,142500.0],["1984-04-19",2.6537,2.6785,2.6289,2.6785,129600.0],["1984-04-23",2.6785,2.6785,2.6537,2.6537,142700.0],["1984-04-24",2.6537,2.6785,2.6289,2.6785,147600.0],["1984-04-25",2.6785,2.6785,2.6289,2.6537,180000.0],["1984-04-26",2.6537,2.6785,2.6289,2.6785,232200.0],["1984-04-27",2.6785,2.6785,2.6041,2.6785,282100.0],["1984-04-30",2.6785,2.6785,2.6289,2.6289,195300.0],["1984-05-01",2.6289,2.7281,2.6289,2.7033,635100.0],["1984-05-02",2.7033,2.7529,2.7033,2.7281,222700.0],["1984-05-03",2.7281,2.7777,2.7033,2.7281,261400.0],["1984-05-04",2.7281,2.7281,2.6785,2.7033,178300.0],["1984-05-07",2.7033,2.7033,2.6537,2.7033,106200.0],["1984-05-08",2.7033,2.7529,2.6785,2.7281,210100.0],["1984-05-09",2.7529,2.8273,2.7529,2.8273,253300.0],["1984-05-10",2.8273,2.8273,2.7529,2.7777,407700.0],["1984-05-11",2.7529,2.7529,2.7033,2.7529,369500.0],["1984-05-14",2.7529,2.7529,2.7033,2.7281,66700.0],["1984-05-15",2.7281,2.7777,2.7033,2.7777,179300.0],["1984-05-16",2.7777,2.7777,2.7033,2.7529,250700.0],["1984-05-17",2.7529,2.7777,2.7281,2.7777,184200.0],["1984-05-18",2.7777,2.7777,2.7033,2.7281,255300.0],["1984-05-21",2.7281,2.7281,2.6785,2.7281,137000.0],["1984-05-22",2.7281,2.7529,2.7033,2.7529,141900.0],["1984-05-23",2.7529,2.7529,2.7281,2.7281,438200.0],["1984-05-24",2.7281,2.7281,2.7033,2.7033,320300.0],["1984-05-25",2.7033,2.7281,2.6785,2.7033,383100.0],["1984-05-29",2.7033,2.7033,2.6289,2.6785,662600.0],["1984-05-30",2.6785,2.6785,2.6289,2.6785,352100.0],["1984-05-31",2.6785,2.7033,2.6289,2.6785,441200.0],["1984-06-01",2.6785,2.7529,2.6785,2.7281,785600.0],["1984-06-04",2.7281,2.7777,2.7281,2.7777,129400.0],["1984-06-05",2.7777,2.7777,2.7033,2.7529,678000.0],["1984-06-06",2.7529,2.7529,2.7281,2.7529,389200.0],["1984-06-07",2.7529,2.7529,2.7033,2.7529,321700.0],["1984-06-08",2.7529,2.7529,2.7281,2.7529,501700.0],["1984-06-11",2.713,2.713,2.6874,2.713,387800.0],["1984-06-12",2.713,2.713,2.6874,2.6874,130000.0],["1984-06-13",2.6874,2.7386,2.6618,2.713,142800.0],["1984-06-14",2.713,2.7386,2.713,2.713,233800.0],["1984-06-15",2.713,2.7642,2.713,2.7386,460100.0],["1984-06-18",2.7386,2.7642,2.713,2.7642,302800.0],["1984-06-19",2.7642,2.7898,2.7386,2.7898,171500.0],["1984-06-20",2.7898,2.841,2.7386,2.841,213100.0],["1984-06-21",2.8154,2.8154,2.713,2.713,211700.0],["1984-06-22",2.713,2.7642,2.6874,2.7386,121500.0],["1984-06-25",2.7386,2.7898,2.7386,2.7898,162000.0],["1984-06-26",2.7898,2.7898,2.7642,2.7898,326800.0],["1984-06-27",2.7898,2.7898,2.7642,2.7642,242500.0],["1984-06-28",2.7642,2.8154,2.7386,2.7898,912000.0],["1984-06-29",2.7898,2.8154,2.7642,2.8154,475700.0],["1984-07-02",2.8154,2.8154,2.7642,2.7898,240100.0],["1984-07-03",2.7898,2.8154,2.7898,2.8154,109100.0],["1984-07-05",2.8154,2.8154,2.7898,2.8154,117600.0],["1984-07-06",2.8154,2.8154,2.7642,2.7898,111200.0],["1984-07-09",2.7898,2.8154,2.7642,2.8154,156100.0],["1984-07-10",2.8154,2.8154,2.7898,2.7898,132800.0],["1984-07-11",2.7898,2.8154,2.7642,2.8154,457900.0],["1984-07-12",2.8154,2.841,2.7898,2.8154,144200.0],["1984-07-13",2.8154,2.841,2.7898,2.841,135800.0],["1984-07-16",2.841,2.8666,2.8154,2.8666,180300.0],["1984-07-17",2.8666,2.9177,2.841,2.8666,380300.0],["1984-07-18",2.8666,2.8922,2.841,2.8666,274600.0],["1984-07-19",2.8666,2.8666,2.8154,2.841,88200.0],["1984-07-20",2.841,2.8666,2.7898,2.8154,155900.0],["1984-07-23",2.8154,2.9177,2.7898,2.8922,183200.0],["1984-07-24",2.8922,2.9177,2.8666,2.8666,272700.0],["1984-07-25",2.8666,2.8666,2.7642,2.7642,520600.0],["1984-07-26",2.7642,2.7898,2.7642,2.7642,146000.0],["1984-07-27",2.7642,2.9177,2.7642,2.8154,157400.0],["1984-07-30",2.8154,2.8154,2.7642,2.7642,113400.0],["1984-07-31",2.7642,2.8154,2.7642,2.8154,240100.0],["1984-08-01",2.8154,2.841,2.7898,2.7898,101900.0],["1984-08-02",2.8154,2.9433,2.8154,2.9433,402100.0],["1984-08-03",2.9433,3.0201,2.9177,2.9689,615800.0],["1984-08-06",2.9689,2.9945,2.8666,2.9177,252100.0],["1984-08-07",2.9177,2.9177,2.8666,2.8922,337200.0],["1984-08-08",2.8922,2.9689,2.8922,2.9433,203200.0],["1984-08-09",2.9433,3.0713,2.9177,3.0201,392100.0],["1984-08-10",3.0201,3.0969,2.9945,2.9945,559600.0],["1984-08-13",2.9945,3.0201,2.9689,3.0201,94000.0],["1984-08-14",3.0201,3.0457,2.9945,3.0457,132300.0],["1984-08-15",3.0457,3.0457,2.9945,3.0201,266500.0],["1984-08-16",3.0201,3.0201,2.9945,2.9945,121900.0],["1984-08-17",2.9945,2.9945,2.9689,2.9689,113600.0],["1984-08-20",2.9689,2.9945,2.9177,2.9689,352200.0],["1984-08-21",2.9689,3.0713,2.9177,3.0201,306600.0],["1984-08-22",3.0201,3.0457,2.9433,2.9689,280600.0],["1984-08-23",2.9177,2.9177,2.841,2.8666,317400.0],["1984-08-24",2.8666,3.0457,2.8154,2.8154,309900.0],["1984-08-27",2.8154,2.8666,2.713,2.8666,408500.0],["1984-08-28",2.8666,2.8922,2.841,2.8922,183500.0],["1984-08-29",2.8922,2.8922,2.841,2.8666,107400.0],["1984-08-30",2.8666,2.8922,2.841,2.841,133800.0],["1984-08-31",2.8666,2.8922,2.8666,2.8666,118100.0],["1984-09-04",2.8666,2.9177,2.8666,2.8922,183600.0],["1984-09-05",2.8922,2.9433,2.8922,2.9177,115100.0],["1984-09-06",2.9177,2.9689,2.9177,2.9433,142500.0],["1984-09-07",2.9433,2.9689,2.8922,2.8922,1039700.0],["1984-09-10",2.8922,2.9177,2.8666,2.9177,2960400.0],["1984-09-11",2.9821,2.9821,2.903,2.9294,234900.0],["1984-09-12",2.9294,2.9558,2.903,2.9294,193200.0],["1984-09-13",2.9294,2.9821,2.903,2.9557,196700.0],["1984-09-14",2.9557,3.0085,2.9294,2.9557,256100.0],["1984-09-17",3.0085,3.0613,3.0085,3.0613,492200.0],["1984-09-18",3.0613,3.0877,3.0349,3.0613,270100.0],["1984-09-19",3.0613,3.0877,3.0349,3.0613,257500.0],["1984-09-20",3.0613,3.1141,3.0085,3.0877,228000.0],["1984-09-21",3.0877,3.1141,2.903,2.9294,417500.0],["1984-09-24",2.9558,3.0613,2.9558,3.0349,336100.0],["1984-09-25",3.0349,3.0613,3.0085,3.0613,273900.0],["1984-09-26",3.0613,3.1141,3.0349,3.0613,130500.0],["1984-09-27",3.0613,3.0877,3.0349,3.0877,104000.0],["1984-09-28",3.0877,3.1141,3.0613,3.1141,142400.0],["1984-10-01",3.0877,3.0877,3.0349,3.0613,140300.0],["1984-10-02",3.0613,3.0877,3.0085,3.0613,171900.0],["1984-10-03",3.0613,3.0877,3.0349,3.0613,171300.0],["1984-10-04",3.0613,3.1141,3.0613,3.0877,146400.0],["1984-10-05",3.0877,3.1405,3.0613,3.1141,182500.0],["1984-10-08",3.1141,3.1141,3.0877,3.0877,86600.0],["1984-10-09",3.0877,3.1405,3.0877,3.1141,684700.0],["1984-10-10",3.1141,3.1141,3.0613,3.0877,172000.0],["1984-10-11",3.0877,3.1141,3.0613,3.0877,218100.0],["1984-10-12",3.0877,3.1405,3.0613,3.1141,340900.0],["1984-10-15",3.1141,3.1405,3.0877,3.1141,134500.0],["1984-10-16",3.1141,3.1669,3.1141,3.1405,368500.0],["1984-10-17",3.1405,3.2197,3.1141,3.2197,268000.0],["1984-10-18",3.2197,3.2724,3.1933,3.2724,437000.0],["1984-10-19",3.2724,3.378,3.2724,3.3516,950200.0],["1984-10-22",3.3516,3.3516,3.2724,3.3516,362600.0],["1984-10-23",3.3516,3.3516,3.2988,3.2988,287000.0],["1984-10-24",3.2724,3.2724,3.2197,3.2197,197900.0],["1984-10-25",3.2197,3.246,3.1669,3.1669,176600.0],["1984-10-26",3.1669,3.1669,3.0877,3.1669,476100.0],["1984-10-29",3.1669,3.1669,3.1141,3.1405,145300.0],["1984-10-30",3.1405,3.2197,3.1141,3.1933,475600.0],["1984-10-31",3.1933,3.2197,3.1669,3.2197,194400.0],["1984-11-01",3.2724,3.378,3.2724,3.3516,1087000.0],["1984-11-02",3.3516,3.378,3.2988,3.3252,952100.0],["1984-11-05",3.3252,3.4308,3.3252,3.4308,318600.0],["1984-11-06",3.4308,3.4572,3.378,3.378,372000.0],["1984-11-07",3.378,3.4044,3.3252,3.378,459300.0],["1984-11-08",3.378,3.378,3.3516,3.3516,154300.0],["1984-11-09",3.3516,3.4044,3.3516,3.378,249800.0],["1984-11-12",3.378,3.4572,3.3516,3.4308,929000.0],["1984-11-13",3.4308,3.4572,3.4044,3.4308,437200.0],["1984-11-14",3.4044,3.4308,3.4044,3.4044,183800.0],["1984-11-15",3.4308,3.4836,3.4044,3.4572,263700.0],["1984-11-16",3.4572,3.4836,3.4308,3.4572,636800.0],["1984-11-19",3.4308,3.4572,3.4308,3.4572,157100.0],["1984-11-20",3.4308,3.4572,3.4308,3.4308,194200.0],["1984-11-21",3.4308,3.4572,3.4044,3.4572,430000.0],["1984-11-23",3.4572,3.5363,3.4572,3.51,547500.0],["1984-11-26",3.51,3.51,3.4836,3.51,381200.0],["1984-11-27",3.51,3.51,3.4572,3.51,388200.0],["1984-11-28",3.4836,3.51,3.4836,3.4836,115900.0],["1984-11-29",3.4836,3.51,3.4836,3.4836,110700.0],["1984-11-30",3.4836,3.5363,3.4572,3.5363,331600.0],["1984-12-03",3.51,3.5363,3.4572,3.4572,243100.0],["1984-12-04",3.4572,3.51,3.4572,3.4572,252300.0],["1984-12-05",3.4572,3.51,3.4572,3.4836,522300.0],["1984-12-06",3.4572,3.51,3.4572,3.4836,231900.0],["1984-12-07",3.4836,3.4836,3.4308,3.4836,994800.0],["1984-12-10",3.4572,3.4836,3.4308,3.4836,392800.0],["1984-12-11",3.378,3.4044,3.3252,3.378,194600.0],["1984-12-12",3.3516,3.378,3.3516,3.3516,160400.0],["1984-12-13",3.3516,3.4044,3.3516,3.378,287000.0],["1984-12-14",3.3516,3.4044,3.3516,3.3516,200300.0],["1984-12-17",3.4044,3.4308,3.4044,3.4308,479200.0],["1984-12-18",3.4836,3.5363,3.4572,3.5363,626000.0],["1984-12-19",3.5363,3.6419,3.51,3.5891,691100.0],["1984-12-20",3.5627,3.5891,3.3516,3.5363,267800.0],["1984-12-21",3.5363,3.5627,3.4836,3.5363,586600.0],["1984-12-24",3.4836,3.51,3.4836,3.51,108300.0],["1984-12-26",3.4836,3.51,3.4572,3.4836,85900.0],["1984-12-27",3.4572,3.4836,3.4572,3.4836,92500.0],["1984-12-28",3.4836,3.4836,3.4308,3.4572,195500.0],["1984-12-31",3.4836,3.51,3.4572,3.4572,225200.0],["1985-01-02",3.4572,3.4836,3.4308,3.4572,139600.0],["1985-01-03",3.4572,3.4572,3.4308,3.4572,178700.0],["1985-01-04",3.4044,3.4308,3.378,3.4044,154000.0],["1985-01-07",3.4308,3.51,3.4308,3.51,153000.0],["1985-01-08",3.51,3.51,3.4836,3.4836,254600.0],["1985-01-09",3.4836,3.5627,3.4836,3.5363,319000.0],["1985-01-10",3.51,3.5627,3.51,3.5363,253000.0],["1985-01-11",3.5363,3.5363,3.4572,3.51,622500.0],["1985-01-14",3.4836,3.5627,3.4572,3.5363,376800.0],["1985-01-15",3.51,3.5627,3.51,3.5627,523900.0],["1985-01-16",3.5363,3.5627,3.51,3.5363,321400.0],["1985-01-17",3.5363,3.5627,3.4836,3.5363,217700.0],["1985-01-18",3.51,3.5363,3.4572,3.4836,166300.0],["1985-01-21",3.4572,3.4836,3.4308,3.4572,279200.0],["1985-01-22",3.4836,3.4836,3.378,3.4572,383800.0],["1985-01-23",3.4308,3.4572,3.4044,3.4308,244600.0],["1985-01-24",3.4308,3.4836,3.4044,3.4308,390100.0],["1985-01-25",3.4308,3.5363,3.4044,3.51,903300.0],["1985-01-28",3.51,3.5627,3.4572,3.4836,316800.0],["1985-01-29",3.4572,3.5363,3.4572,3.5363,185400.0],["1985-01-30",3.5363,3.5627,3.51,3.51,198000.0],["1985-01-31",3.51,3.5363,3.4572,3.5363,459000.0],["1985-02-01",3.4836,3.5363,3.4572,3.51,1344000.0],["1985-02-04",3.51,3.5891,3.4836,3.5627,171200.0],["1985-02-05",3.5891,3.6155,3.51,3.51,363100.0],["1985-02-06",3.5627,3.5891,3.5363,3.5627,222600.0],["1985-02-07",3.5891,3.6419,3.5627,3.5891,472600.0],["1985-02-08",3.5891,3.7739,3.5363,3.5891,295200.0],["1985-02-11",3.5363,3.5891,3.5363,3.5363,359000.0],["1985-02-12",3.51,3.5363,3.51,3.5363,120500.0],["1985-02-13",3.51,3.6155,3.51,3.5891,195600.0],["1985-02-14",3.5891,3.6155,3.5891,3.6155,134300.0],["1985-02-15",3.5891,3.6419,3.5891,3.6155,222000.0],["1985-02-19",3.6419,3.6419,3.5891,3.6155,234500.0],["1985-02-20",3.5891,3.6683,3.5891,3.6419,475100.0],["1985-02-21",3.6155,3.6683,3.5891,3.5891,388200.0],["1985-02-22",3.5891,3.6155,3.4572,3.5627,156500.0],["1985-02-25",3.5627,3.5891,3.5363,3.5627,229600.0],["1985-02-26",3.5891,3.6419,3.5627,3.6155,232200.0],["1985-02-27",3.5891,3.6683,3.5891,3.6419,408300.0],["1985-02-28",3.6419,3.6683,3.6155,3.6683,136500.0],["1985-03-01",3.6419,3.6947,3.6419,3.6419,414200.0],["1985-03-04",3.6419,3.6947,3.6419,3.6419,187900.0],["1985-03-05",3.6419,3.6947,3.6419,3.6683,599500.0],["1985-03-06",3.6683,3.6947,3.6419,3.6683,256100.0],["1985-03-07",3.6683,3.6947,3.6683,3.6683,129400.0],["1985-03-08",3.6683,3.6947,3.6155,3.6419,1233000.0],["1985-03-11",3.5363,3.5627,3.4836,3.5363,536000.0],["1985-03-12",3.51,3.5627,3.51,3.5627,947300.0],["1985-03-13",3.5627,3.5891,3.5627,3.5627,451000.0],["1985-03-14",3.5627,3.5891,3.5363,3.5627,1999000.0],["1985-03-15",3.5627,3.5891,3.51,3.51,1664000.0],["1985-03-18",3.51,3.5627,3.51,3.5363,200100.0],["1985-03-19",3.5363,3.5891,3.51,3.5627,158000.0],["1985-03-20",3.5891,3.6155,3.5627,3.5627,99300.0],["1985-03-21",3.5627,3.6419,3.5627,3.6155,357600.0],["1985-03-22",3.6155,3.6419,3.5891,3.6155,370600.0],["1985-03-25",3.5891,3.6155,3.5627,3.6155,112300.0],["1985-03-26",3.5627,3.6683,3.5627,3.6419,149400.0],["1985-03-27",3.6419,3.6947,3.6419,3.6947,141700.0],["1985-03-28",3.6419,3.6683,3.6155,3.6419,91400.0],["1985-03-29",3.6155,3.7211,3.6155,3.7211,418300.0],["1985-04-01",3.6947,3.7475,3.6683,3.7211,287600.0],["1985-04-02",3.7211,3.7475,3.7211,3.7211,167800.0],["1985-04-03",3.7211,3.7475,3.7211,3.7211,116700.0],["1985-04-04",3.7211,3.7475,3.7211,3.7211,162900.0],["1985-04-08",3.7211,3.7475,3.6947,3.6947,423800.0],["1985-04-09",3.6947,3.7211,3.6683,3.6947,281700.0],["1985-04-10",3.7211,3.7211,3.6683,3.6947,331300.0],["1985-04-11",3.7475,3.7739,3.7211,3.7475,361000.0],["1985-04-12",3.7475,3.8002,3.7211,3.7739,337300.0],["1985-04-15",3.8003,3.853,3.7739,3.8003,174200.0],["1985-04-16",3.8266,3.853,3.7739,3.8003,196500.0],["1985-04-17",3.8266,3.8266,3.8003,3.8266,190700.0],["1985-04-18",3.8266,3.853,3.8003,3.8003,143300.0],["1985-04-19",3.8266,3.853,3.8003,3.853,191800.0],["1985-04-22",3.853,3.853,3.8003,3.8003,137600.0],["1985-04-23",3.8266,3.853,3.8003,3.853,141400.0],["1985-04-24",3.853,3.8794,3.8266,3.853,105000.0],["1985-04-25",3.8794,3.9058,3.853,3.9058,239300.0],["1985-04-26",3.8794,3.9058,3.8266,3.8794,159400.0],["1985-04-29",3.853,3.9058,3.853,3.853,242700.0],["1985-04-30",3.853,3.9058,3.8266,3.8794,188600.0],["1985-05-01",3.853,3.9058,3.853,3.853,168400.0],["1985-05-02",3.853,3.853,3.7739,3.8266,614400.0],["1985-05-03",3.8266,3.853,3.8003,3.853,261700.0],["1985-05-06",3.8266,3.853,3.8003,3.8266,377700.0],["1985-05-07",3.8266,3.853,3.8266,3.8266,399500.0],["1985-05-08",3.8266,3.853,3.8003,3.8266,208500.0],["1985-05-09",3.8266,3.8794,3.8266,3.853,198800.0],["1985-05-10",3.853,3.9322,3.853,3.9058,357300.0],["1985-05-13",3.9058,3.9586,3.9058,3.9322,249300.0],["1985-05-14",3.9586,3.985,3.9322,3.9586,128000.0],["1985-05-15",3.9322,3.985,3.9322,3.9586,104600.0],["1985-05-16",3.985,4.1169,3.985,4.1169,231200.0],["1985-05-17",4.1169,4.1169,4.0905,4.1169,288200.0],["1985-05-20",4.1169,4.1961,4.1169,4.1697,346200.0],["1985-05-21",4.1697,4.1697,4.1169,4.1697,241400.0],["1985-05-22",4.1169,4.1169,4.0642,4.1169,326100.0],["1985-05-23",4.0905,4.1433,4.0642,4.1169,235700.0],["1985-05-24",4.0905,4.1433,4.0642,4.1169,153100.0],["1985-05-28",4.1169,4.1697,4.0905,4.1169,416500.0],["1985-05-29",4.1169,4.1697,4.1169,4.1169,193300.0],["1985-05-30",4.1433,4.1433,3.9058,4.1433,177700.0],["1985-05-31",4.1169,4.1697,4.0905,4.1433,390000.0],["1985-06-03",4.1961,4.2225,4.1697,4.2225,333700.0],["1985-06-04",4.2225,4.2489,4.1961,4.2489,243600.0],["1985-06-05",4.2225,4.2753,4.2225,4.2225,1661000.0],["1985-06-06",4.2225,4.2489,4.1961,4.2225,1323000.0],["1985-06-07",4.1961,4.2225,4.1961,4.2225,2298000.0],["1985-06-10",4.2225,4.2225,4.1697,4.1961,1451000.0],["1985-06-11",4.1334,4.1875,4.1334,4.1334,183300.0],["1985-06-12",4.1334,4.1604,4.0794,4.0794,385500.0],["1985-06-13",4.0794,4.2685,3.9984,4.0254,310700.0],["1985-06-14",4.0524,4.1334,4.0524,4.1334,965000.0],["1985-06-17",4.1334,4.1875,4.1334,4.1875,399400.0],["1985-06-18",4.1604,4.2415,4.1604,4.2415,393600.0],["1985-06-19",4.2415,4.2415,4.1604,4.1604,264200.0],["1985-06-20",4.1604,4.2145,4.1334,4.1604,349400.0],["1985-06-21",4.1604,4.2415,4.1334,4.2415,325800.0],["1985-06-24",4.1875,4.2145,4.1334,4.1875,277000.0],["1985-06-25",4.1334,4.2415,4.1334,4.2145,152300.0],["1985-06-26",4.2415,4.2415,4.2145,4.2415,79300.0],["1985-06-27",4.2415,4.2415,4.1875,4.2145,76900.0],["1985-06-28",4.1875,4.2415,4.1604,4.2415,351800.0],["1985-07-01",4.2415,4.2415,4.1875,4.2415,253900.0],["1985-07-02",4.2415,4.2415,4.1875,4.1875,585900.0],["1985-07-03",4.1875,4.2415,4.1875,4.1875,100700.0],["1985-07-05",4.1875,4.2415,4.1875,4.2145,143200.0],["1985-07-08",4.1875,4.2415,4.1875,4.2415,423200.0],["1985-07-09",4.2145,4.2685,4.2145,4.2415,227900.0],["1985-07-10",4.2955,4.2955,4.2955,4.2955,373800.0],["1985-07-11",4.2685,4.3225,4.2415,4.2685,236700.0],["1985-07-12",4.2685,4.2955,4.2415,4.2955,337100.0],["1985-07-15",4.2955,4.3225,4.2145,4.3225,189700.0],["1985-07-16",4.2955,4.2955,4.2415,4.2955,371900.0],["1985-07-17",4.2685,4.2955,4.2415,4.2685,216100.0],["1985-07-18",4.2685,4.2685,4.2145,4.2145,699200.0],["1985-07-19",4.2145,4.2145,4.0794,4.1334,572300.0],["1985-07-22",4.1064,4.1064,4.0254,4.1064,249100.0],["1985-07-23",4.0794,4.1064,3.9443,3.9713,348900.0],["1985-07-24",3.9984,4.0254,3.9443,3.9984,735400.0],["1985-07-25",3.9984,4.0254,3.9984,4.0254,336400.0],["1985-07-26",3.9984,4.0524,3.9713,3.9713,775300.0],["1985-07-29",4.0254,4.0254,3.8633,3.9173,692500.0],["1985-07-30",3.8903,3.9713,3.8903,3.9713,371700.0],["1985-07-31",3.9713,3.9984,3.9173,3.9443,439100.0],["1985-08-01",3.9443,3.9713,3.8903,3.9443,184500.0],["1985-08-02",3.9173,3.9173,3.8363,3.8633,272400.0],["1985-08-05",3.8903,3.8903,3.7822,3.8363,244600.0],["1985-08-06",3.8363,3.8903,3.7552,3.8363,325100.0],["1985-08-07",3.8633,3.8633,3.7822,3.8363,275900.0],["1985-08-08",3.8903,3.9713,3.8633,3.9443,198600.0],["1985-08-09",3.9713,3.9713,3.9443,3.9713,200500.0],["1985-08-12",3.9713,3.9713,3.9443,3.9713,206300.0],["1985-08-13",3.9713,3.9713,3.8903,3.9443,161900.0],["1985-08-14",3.9443,3.9713,3.9443,3.9713,108000.0],["1985-08-15",3.9443,3.9713,3.9173,3.9713,351200.0],["1985-08-16",3.9443,3.9443,3.9173,3.9443,228700.0],["1985-08-19",3.9713,3.9984,3.9173,3.9443,92500.0],["1985-08-20",3.9443,4.0254,3.9443,4.0254,264900.0],["1985-08-21",3.9984,4.0254,3.9443,3.9984,227800.0],["1985-08-22",4.0254,4.0254,3.9984,3.9984,150800.0],["1985-08-23",3.9984,4.0254,3.9984,3.9984,163900.0],["1985-08-26",4.0254,4.0524,3.9984,4.0254,122400.0],["1985-08-27",4.0254,4.0524,3.9984,4.0524,208400.0],["1985-08-28",4.0254,4.0794,4.0254,4.0794,285700.0],["1985-08-29",4.0794,4.1064,4.0524,4.0794,327800.0],["1985-08-30",4.0524,4.0794,4.0524,4.0524,278300.0],["1985-09-03",4.0794,4.0794,4.0524,4.0794,155800.0],["1985-09-04",4.1064,4.1064,4.0524,4.1064,143300.0],["1985-09-05",4.0794,4.1064,4.0794,4.1064,2184000.0],["1985-09-06",4.0794,4.1334,4.0524,4.1064,450000.0],["1985-09-09",4.1334,4.1604,4.1064,4.1604,2619000.0],["1985-09-10",4.0686,4.1516,4.0409,4.0686,399900.0],["1985-09-11",4.0686,4.0962,4.0409,4.0409,265000.0],["1985-09-12",3.9855,4.0686,3.9855,3.9855,235900.0],["1985-09-13",4.0409,4.0409,3.9302,3.9579,578200.0],["1985-09-16",3.9855,3.9855,3.8195,3.9579,301000.0],["1985-09-17",3.9855,3.9855,3.9302,3.9855,166200.0],["1985-09-18",3.9579,3.9855,3.9579,3.9855,165300.0],["1985-09-19",3.9579,3.9855,3.9302,3.9579,159300.0],["1985-09-20",4.0132,4.0132,3.9579,3.9855,436200.0],["1985-09-23",4.0132,4.0409,3.9579,3.9855,159200.0],["1985-09-24",3.9855,3.9855,3.9302,3.9302,115700.0],["1985-09-25",3.9579,3.9579,3.9025,3.9579,91200.0],["1985-09-26",3.9579,3.9579,3.9025,3.9579,115200.0],["1985-09-30",3.9302,3.9578,3.8471,3.9025,462000.0],["1985-10-01",3.9025,3.9579,3.8748,3.9302,223300.0],["1985-10-02",3.9855,4.0132,3.9025,3.9025,178000.0],["1985-10-03",3.9302,3.9855,3.8748,3.9579,136900.0],["1985-10-04",3.9579,3.9579,3.8748,3.9302,387400.0],["1985-10-07",3.9025,3.9578,3.8471,3.9025,280100.0],["1985-10-08",3.9302,3.9302,3.8471,3.9025,298900.0],["1985-10-09",3.9025,3.9578,3.8748,3.9025,125600.0],["1985-10-10",3.9579,3.9579,3.9025,3.9302,190500.0],["1985-10-11",3.9302,3.9302,3.9025,3.9302,143300.0],["1985-10-14",3.9579,3.9579,3.9025,3.9302,90100.0],["1985-10-15",3.9579,3.9855,3.9302,3.9579,222200.0],["1985-10-16",3.9855,4.0132,3.9579,3.9855,377900.0],["1985-10-17",4.0132,4.0132,3.9302,3.9579,138000.0],["1985-10-18",3.9855,3.9855,3.9302,3.9855,166300.0],["1985-10-21",3.9855,4.0132,3.9302,3.9855,164000.0],["1985-10-22",3.9855,4.0409,3.9855,4.0132,324400.0],["1985-10-23",4.0409,4.1239,4.0132,4.0962,1140000.0],["1985-10-24",4.0962,4.1239,4.0409,4.0962,190900.0],["1985-10-25",4.0686,4.0962,3.9855,4.0686,659900.0],["1985-10-28",4.0686,4.0962,4.0409,4.0962,296800.0],["1985-10-29",4.0686,4.1516,3.9302,4.1516,923700.0],["1985-10-30",4.1516,4.1516,4.0962,4.0962,188900.0],["1985-10-31",4.0962,4.1239,4.0962,4.0962,439300.0],["1985-11-01",4.1516,4.1793,4.0409,4.1516,321600.0],["1985-11-04",4.1793,4.1793,4.1516,4.1793,165200.0],["1985-11-05",4.1516,4.1793,4.1516,4.1793,244700.0],["1985-11-06",4.2069,4.2069,4.1516,4.1516,204400.0],["1985-11-07",4.1793,4.2069,4.1516,4.2069,155500.0],["1985-11-08",4.2069,4.3177,4.1516,4.2069,275700.0],["1985-11-11",4.2069,4.3177,4.1793,4.29,232300.0],["1985-11-12",4.3453,4.4007,4.3177,4.373,399900.0],["1985-11-13",4.373,4.4007,4.3453,4.373,215200.0],["1985-11-14",4.3453,4.373,4.3177,4.3453,349000.0],["1985-11-15",4.3453,4.4007,4.2623,4.3177,558600.0],["1985-11-18",4.3177,4.3453,4.2346,4.29,291500.0],["1985-11-19",4.29,4.3177,4.2069,4.2623,543600.0],["1985-11-20",4.2623,4.2623,4.2346,4.2346,136600.0],["1985-11-21",4.2623,4.3177,4.0962,4.2346,448800.0],["1985-11-22",4.2623,4.29,4.2069,4.2623,503000.0],["1985-11-25",4.2623,4.29,4.2346,4.29,124800.0],["1985-11-26",4.2623,4.29,4.2623,4.2623,122200.0],["1985-11-27",4.29,4.3177,4.2623,4.3177,242400.0],["1985-11-29",4.3177,4.373,4.2623,4.3177,244100.0],["1985-12-02",4.29,4.3177,4.2623,4.29,157100.0],["1985-12-03",4.29,4.3177,4.29,4.3177,303000.0],["1985-12-04",4.29,4.3177,4.2623,4.3177,229600.0],["1985-12-05",4.3177,4.3453,4.29,4.3453,5233000.0],["1985-12-06",4.3453,4.373,4.2623,4.3453,514100.0],["1985-12-09",4.3453,4.4284,4.3177,4.4284,2516000.0],["1985-12-10",4.4476,4.476,4.3626,4.4193,530700.0],["1985-12-11",4.4193,4.476,4.391,4.4476,578400.0],["1985-12-12",4.4476,4.476,4.391,4.391,447600.0],["1985-12-13",4.4193,4.4476,4.391,4.4476,445000.0],["1985-12-16",4.4476,4.476,4.4193,4.4193,452400.0],["1985-12-17",4.476,4.5609,4.4476,4.5609,1140000.0],["1985-12-18",4.5609,4.6176,4.5326,4.5609,419200.0],["1985-12-19",4.5326,4.5609,4.5043,4.5043,256400.0],["1985-12-20",4.5043,4.5893,4.5043,4.5893,416900.0],["1985-12-23",4.5609,4.5893,4.5043,4.5043,183100.0],["1985-12-24",4.476,4.5043,4.476,4.5043,214300.0],["1985-12-26",4.5043,4.5043,4.476,4.476,194100.0],["1985-12-27",4.476,4.476,4.4476,4.4476,142200.0],["1985-12-30",4.476,4.5043,4.4476,4.476,154100.0],["1985-12-31",4.476,4.5326,4.4476,4.5326,300000.0],["1986-01-02",4.5326,4.5326,4.4193,4.4476,352200.0],["1986-01-03",4.4476,4.5043,4.4193,4.5043,219800.0],["1986-01-06",4.5326,4.5326,4.476,4.5326,155500.0],["1986-01-07",4.5326,4.6176,4.5043,4.6176,681400.0],["1986-01-08",4.5893,4.6176,4.391,4.4476,356800.0],["1986-01-09",4.476,4.476,4.3626,4.4476,410400.0],["1986-01-10",4.4193,4.4476,4.3626,4.3626,233700.0],["1986-01-13",4.4193,4.4193,4.2493,4.391,348200.0],["1986-01-14",4.4476,4.4476,4.391,4.4476,168400.0],["1986-01-15",4.4476,4.476,4.4193,4.4476,109900.0],["1986-01-16",4.476,4.476,4.3626,4.4193,353400.0],["1986-01-17",4.4193,4.4476,4.3626,4.391,424000.0],["1986-01-20",4.3343,4.391,4.3343,4.3626,320900.0],["1986-01-21",4.3626,4.391,4.3343,4.3626,290800.0],["1986-01-22",4.391,4.4476,4.3626,4.4193,430400.0],["1986-01-23",4.4193,4.4193,4.306,4.4193,136900.0],["1986-01-24",4.4193,4.476,4.3626,4.4476,627600.0],["1986-01-27",4.476,4.5043,4.4476,4.5043,320000.0],["1986-01-28",4.5326,4.5609,4.5043,4.5609,946000.0],["1986-01-29",4.5609,4.6459,4.5326,4.6176,2635000.0],["1986-01-30",4.5893,4.6176,4.5609,4.5609,241900.0],["1986-01-31",4.5609,4.6459,4.5609,4.6459,439100.0],["1986-02-03",4.6459,4.6743,4.5893,4.6459,394600.0],["1986-02-04",4.6743,4.7026,4.5609,4.6743,714900.0],["1986-02-05",4.6459,4.7026,4.5893,4.6459,213000.0],["1986-02-06",4.5893,4.6743,4.5893,4.6743,187700.0],["1986-02-07",4.6176,4.6743,4.5893,4.6459,355400.0],["1986-02-10",4.6459,4.6743,4.6176,4.6743,227300.0],["1986-02-11",4.6743,4.7026,4.6459,4.6459,309200.0],["1986-02-12",4.6743,4.7026,4.6459,4.7026,173800.0],["1986-02-13",4.7026,4.7309,4.6743,4.7026,316900.0],["1986-02-14",4.7026,4.7309,4.6743,4.7309,511400.0],["1986-02-18",4.7309,4.7876,4.7026,4.7876,502400.0],["1986-02-19",4.7592,4.8726,4.7592,4.8159,1269000.0],["1986-02-20",4.8442,4.9859,4.8159,4.9575,721300.0],["1986-02-21",5.0142,5.0709,4.9859,5.0709,400500.0],["1986-02-24",5.0142,5.1842,5.0142,5.1559,451200.0],["1986-02-25",5.1559,5.1559,5.0709,5.1275,292000.0],["1986-02-26",5.0709,5.1275,5.0709,5.0709,176400.0],["1986-02-27",5.0709,5.0992,5.0142,5.0992,594400.0],["1986-02-28",5.0992,5.1559,5.0709,5.1559,710900.0],["1986-03-03",5.1275,5.1558,5.0425,5.0425,652300.0],["1986-03-04",5.0425,5.1842,5.0425,5.1559,3234000.0],["1986-03-05",5.1559,5.1559,5.0992,5.1275,352800.0],["1986-03-06",5.1275,5.3542,5.0992,5.1559,481200.0],["1986-03-07",5.1275,5.1558,5.0992,5.0992,688400.0],["1986-03-10",5.0992,5.2125,5.0992,5.1842,2247000.0],["1986-03-11",5.1749,5.1749,5.0882,5.1749,767100.0],["1986-03-12",5.146,5.2327,5.1171,5.2038,1858000.0],["1986-03-13",5.2327,5.2617,5.1749,5.2038,288700.0],["1986-03-14",5.1749,5.2038,5.0882,5.146,942700.0],["1986-03-17",5.146,5.146,4.8858,5.0304,351200.0],["1986-03-18",5.0593,5.146,5.0304,5.146,314800.0],["1986-03-19",5.146,5.146,5.0304,5.0593,224600.0],["1986-03-20",5.0304,5.0593,4.8569,4.9147,827400.0],["1986-03-21",4.8569,4.9147,4.7991,4.8569,1861000.0],["1986-03-24",4.8858,5.0015,4.8858,5.0015,515700.0],["1986-03-25",5.0015,5.0304,4.9726,5.0304,259600.0],["1986-03-26",5.0304,5.1749,5.0015,5.1749,457900.0],["1986-03-27",5.1749,5.2038,5.146,5.146,338100.0],["1986-03-31",5.146,5.2617,5.146,5.2327,588000.0],["1986-04-01",5.2327,5.2906,5.1749,5.2038,750000.0],["1986-04-02",5.2038,5.2906,5.1749,5.2617,290300.0],["1986-04-03",5.2617,5.2617,5.2038,5.2038,413000.0],["1986-04-04",5.2038,5.2327,5.0015,5.0882,420400.0],["1986-04-07",5.0593,5.0593,4.8569,5.0015,311600.0],["1986-04-08",5.0304,5.1171,4.9436,5.1171,649700.0],["1986-04-09",5.2038,5.2617,5.2038,5.2617,998300.0],["1986-04-10",5.2327,5.2617,5.1749,5.2038,263800.0],["1986-04-11",5.1749,5.2327,5.146,5.146,566100.0],["1986-04-14",5.146,5.2038,5.1171,5.1749,193800.0],["1986-04-15",5.2038,5.2906,5.1749,5.2617,507600.0],["1986-04-16",5.3195,5.3773,5.2617,5.3484,584500.0],["1986-04-17",5.3195,5.3195,5.2327,5.2906,296000.0],["1986-04-18",5.3195,5.3195,5.146,5.2327,338900.0],["1986-04-21",5.2617,5.3773,5.2327,5.3195,305800.0],["1986-04-22",5.3484,5.4062,5.2327,5.3195,691400.0],["1986-04-23",5.2906,5.3195,5.1749,5.2038,411600.0],["1986-04-24",5.2327,5.2906,5.1171,5.146,1090000.0],["1986-04-25",5.146,5.1749,5.0015,5.1171,304200.0],["1986-04-28",5.1171,5.1749,5.0882,5.1749,764300.0],["1986-04-29",5.2038,5.2038,4.9726,5.0882,345800.0],["1986-04-30",5.0015,5.0304,4.8858,4.8858,602500.0],["1986-05-01",4.9147,5.0304,4.8569,5.0304,572300.0],["1986-05-02",5.0015,5.0304,4.9436,4.9726,368200.0],["1986-05-05",4.9726,5.0304,4.9436,4.9726,211400.0],["1986-05-06",5.0015,5.0304,4.9436,4.9726,279000.0],["1986-05-07",4.9726,4.9726,4.8858,4.9436,469500.0],["1986-05-08",4.9436,4.9726,4.9147,4.9726,411900.0],["1986-05-09",4.9147,4.9436,4.8569,4.9147,399200.0],["1986-05-12",4.9436,4.9726,4.9147,4.9147,246700.0],["1986-05-13",4.9726,5.0304,4.9147,5.0015,264800.0],["1986-05-14",5.0015,5.0304,4.9726,5.0304,223800.0],["1986-05-15",5.0015,5.0015,4.8858,4.9436,569200.0],["1986-05-16",4.9147,4.9436,4.8858,4.9147,218500.0],["1986-05-19",4.9147,4.9436,4.8569,4.9436,217900.0],["1986-05-20",4.9147,5.0882,4.8858,4.9436,130800.0],["1986-05-21",4.9726,4.9726,4.8858,4.9147,200300.0],["1986-05-22",4.9436,5.0882,4.9147,5.0882,495300.0],["1986-05-23",5.0593,5.0882,5.0304,5.0304,263200.0],["1986-05-27",5.0593,5.2038,5.0304,5.1749,510200.0],["1986-05-28",5.2038,5.2906,5.2038,5.2906,493900.0],["1986-05-29",5.2617,5.3195,5.2617,5.3195,621700.0],["1986-05-30",5.3195,5.3773,5.2906,5.3484,558300.0],["1986-06-02",5.3773,5.3773,5.2327,5.2906,868100.0],["1986-06-03",5.2906,5.3195,5.2617,5.2906,138500.0],["1986-06-04",5.2906,5.3195,5.2038,5.2327,255200.0],["1986-06-05",5.2327,5.2617,5.1749,5.2617,224000.0],["1986-06-06",5.2617,5.2906,5.2327,5.2617,296500.0],["1986-06-09",5.2617,5.2617,5.146,5.2038,5218000.0],["1986-06-10",5.0809,5.1696,5.0219,5.0809,640300.0],["1986-06-11",5.0809,5.1991,5.0809,5.1105,1010000.0],["1986-06-12",5.1696,5.1991,5.1105,5.1696,237400.0],["1986-06-13",5.1991,5.2877,5.1696,5.2287,319800.0],["1986-06-16",5.2877,5.3468,5.2287,5.3173,386600.0],["1986-06-17",5.3173,5.3468,5.3173,5.3173,190600.0],["1986-06-18",5.3468,5.3468,5.2877,5.3468,226500.0],["1986-06-19",5.3173,5.3468,5.2877,5.2877,306400.0],["1986-06-20",5.2877,5.3764,5.2582,5.3764,522400.0],["1986-06-23",5.3468,5.3764,5.2582,5.3468,266300.0],["1986-06-24",5.3468,5.3764,5.2582,5.3173,316400.0],["1986-06-25",5.3468,5.4354,5.3173,5.3764,319100.0],["1986-06-26",5.3764,5.4059,5.2877,5.3468,450900.0],["1986-06-27",5.3468,5.4059,5.3173,5.3764,229100.0],["1986-06-30",5.3764,5.4354,5.3468,5.4059,415200.0],["1986-07-01",5.4354,5.4354,5.4059,5.4354,306800.0],["1986-07-02",5.4354,5.465,5.4059,5.465,704500.0],["1986-07-03",5.465,5.5241,5.4354,5.465,458800.0],["1986-07-07",5.4354,5.465,5.3764,5.3764,468400.0],["1986-07-08",5.3468,5.3764,5.2877,5.3764,1070000.0],["1986-07-09",5.4059,5.4945,5.3468,5.465,591500.0],["1986-07-10",5.4945,5.5241,5.4059,5.5241,488700.0],["1986-07-11",5.5241,5.6422,5.3764,5.6422,1262000.0],["1986-07-14",5.6718,5.7308,5.6422,5.7013,466700.0],["1986-07-15",5.7308,5.8195,5.7013,5.8195,649100.0],["1986-07-16",5.7899,5.9967,5.7604,5.9967,1230000.0],["1986-07-17",5.9672,5.9672,5.849,5.8785,867200.0],["1986-07-18",5.8785,5.8785,5.7899,5.8195,485400.0],["1986-07-21",5.7899,5.849,5.7308,5.8195,1300000.0],["1986-07-22",5.7899,5.8785,5.7013,5.8785,425600.0],["1986-07-23",5.8785,5.9081,5.7308,5.9081,514800.0],["1986-07-24",5.9081,5.9967,5.849,5.9967,565400.0],["1986-07-25",5.9967,6.0853,5.9672,6.0853,1273000.0],["1986-07-28",6.0558,6.0853,5.8785,5.9081,421200.0],["1986-07-29",5.9081,5.9376,5.8195,5.9376,221500.0],["1986-07-30",5.9376,5.9672,5.849,5.9376,383900.0],["1986-07-31",5.9672,6.0262,5.8785,5.9672,176900.0],["1986-08-01",5.9672,5.9672,5.849,5.8785,555100.0],["1986-08-04",5.8195,5.9376,5.7308,5.8195,419100.0],["1986-08-05",5.8785,5.8785,5.7604,5.8195,571800.0],["1986-08-06",5.8195,5.9081,5.7899,5.8785,341700.0],["1986-08-07",5.9081,5.9376,5.849,5.9081,510700.0],["1986-08-08",5.9376,5.9376,5.8195,5.8785,674400.0],["1986-08-11",5.8785,5.9376,5.849,5.9376,929800.0],["1986-08-12",5.9376,5.9376,5.849,5.9376,572800.0],["1986-08-13",5.9081,5.9967,5.8785,5.9967,921400.0],["1986-08-14",5.9967,5.9967,5.9376,5.9967,645800.0],["1986-08-15",5.9967,6.0262,5.9376,5.9967,441600.0],["1986-08-18",5.9967,6.0853,5.9376,6.0262,1090000.0],["1986-08-19",6.0853,6.2035,5.7013,6.1739,1020000.0],["1986-08-20",6.2626,6.4103,6.2626,6.3807,1050000.0],["1986-08-21",6.4103,6.4398,6.3512,6.4103,596000.0],["1986-08-22",6.3807,6.4103,6.3512,6.4103,553100.0],["1986-08-25",6.3807,6.3807,6.3216,6.3512,634100.0],["1986-08-26",6.3512,6.4989,6.3216,6.4989,600500.0],["1986-08-27",6.4693,6.4989,6.3807,6.4398,590900.0],["1986-08-28",6.4103,6.4693,6.4103,6.4398,338400.0],["1986-08-29",6.4398,6.4693,6.3807,6.4398,436200.0],["1986-09-02",6.4398,6.4693,6.3512,6.3807,984800.0],["1986-09-03",6.3216,6.4103,6.2626,6.3807,272100.0],["1986-09-04",6.3807,6.4693,6.3807,6.4103,1010000.0],["1986-09-05",6.3216,6.3512,5.8785,6.3216,902300.0],["1986-09-08",6.233,6.2921,6.1739,6.233,1010000.0],["1986-09-09",6.1379,6.2583,6.0477,6.1079,1190000.0],["1986-09-10",6.0778,6.1079,6.0477,6.0477,1010000.0],["1986-09-11",6.0176,6.0477,5.3557,5.7468,2120000.0],["1986-09-12",5.7769,6.0176,5.4459,5.7468,2250000.0],["1986-09-15",5.7769,5.8672,5.6866,5.8672,744500.0],["1986-09-16",5.807,5.8371,5.7468,5.8371,426000.0],["1986-09-17",5.807,5.9273,5.7769,5.7769,549400.0],["1986-09-18",5.7769,5.8371,5.7167,5.7167,534300.0],["1986-09-19",5.7167,5.7468,5.5964,5.7468,748600.0],["1986-09-22",5.7468,5.9273,5.7167,5.8972,331900.0],["1986-09-23",5.9574,5.9574,5.7769,5.8972,225100.0],["1986-09-24",5.8972,5.9875,5.8672,5.8972,487300.0],["1986-09-25",5.8972,5.9574,5.7468,5.807,281600.0],["1986-09-26",5.7468,5.8371,5.7468,5.807,350600.0],["1986-09-29",5.807,5.807,5.6866,5.7468,306300.0],["1986-09-30",5.7769,5.807,5.7468,5.7769,616200.0],["1986-10-01",5.807,5.8672,5.7769,5.8371,268400.0],["1986-10-02",5.8371,5.8371,5.7769,5.807,457400.0],["1986-10-03",5.8371,5.8672,5.6866,5.7769,452500.0],["1986-10-06",5.7769,5.8371,5.7468,5.807,299900.0],["1986-10-07",5.7769,5.807,5.7167,5.7167,236900.0],["1986-10-08",5.7167,5.7769,5.6866,5.7468,246900.0],["1986-10-09",5.7769,5.7769,5.7468,5.7468,227500.0],["1986-10-10",5.7468,5.807,5.7167,5.7769,288800.0],["1986-10-13",5.7769,5.7769,5.7167,5.7769,343900.0],["1986-10-14",5.7468,5.7468,5.6866,5.7167,303900.0],["1986-10-15",5.7167,5.7769,5.6866,5.7769,470000.0],["1986-10-16",5.7769,5.8371,5.7769,5.7769,336700.0],["1986-10-17",5.7167,5.7468,5.6565,5.7167,268000.0],["1986-10-20",5.7167,5.7468,5.6265,5.7167,298900.0],["1986-10-21",5.6866,5.7769,5.6565,5.7468,286900.0],["1986-10-22",5.7468,5.7769,5.7167,5.7769,272000.0],["1986-10-23",5.7769,5.8371,5.7468,5.807,280500.0],["1986-10-24",5.807,5.9875,5.7769,5.807,771100.0],["1986-10-27",5.807,5.8371,5.6264,5.8371,467300.0],["1986-10-28",5.8371,5.9574,5.8371,5.9273,364300.0],["1986-10-29",5.8672,5.9875,5.8672,5.9273,285300.0],["1986-10-30",6.0176,6.0477,5.9574,5.9574,711300.0],["1986-10-31",5.9574,5.9574,5.8972,5.9574,231300.0],["1986-11-03",5.9875,5.9875,5.9273,5.9574,445300.0],["1986-11-04",5.9273,6.0176,5.8972,6.0176,267400.0],["1986-11-05",5.9875,6.0176,5.8972,5.9875,453000.0],["1986-11-06",5.9875,6.0176,5.9574,5.9574,453900.0],["1986-11-07",5.9574,5.9574,5.8972,5.9273,765000.0],["1986-11-10",5.9273,5.9574,5.8972,5.9574,201300.0],["1986-11-11",5.9574,5.9875,5.9273,5.9875,266400.0],["1986-11-12",5.9875,5.9875,5.7167,5.9875,383000.0],["1986-11-13",6.0176,6.0176,5.9273,5.9273,291000.0],["1986-11-14",5.9273,5.9574,5.807,5.9574,332800.0],["1986-11-17",5.9574,6.0176,5.807,5.9875,339500.0],["1986-11-18",5.9875,5.9875,5.7769,5.807,363200.0],["1986-11-19",5.807,5.8672,5.807,5.8672,343200.0],["1986-11-20",5.8972,5.9875,5.8672,5.9875,384700.0],["1986-11-21",5.9875,6.0477,5.9273,6.0176,624100.0],["1986-11-24",6.0176,6.168,5.9574,6.168,670200.0],["1986-11-25",6.1379,6.168,6.0176,6.1079,657300.0],["1986-11-26",6.1079,6.168,6.1079,6.168,481200.0],["1986-11-28",6.1079,6.168,6.0477,6.1079,214400.0],["1986-12-01",6.0778,6.1379,6.0176,6.1379,614500.0],["1986-12-02",6.1379,6.2583,6.1079,6.2282,788200.0],["1986-12-03",6.2583,6.2884,6.168,6.2884,638700.0],["1986-12-04",6.2884,6.2884,6.168,6.2282,846700.0],["1986-12-05",6.2282,6.2282,6.1079,6.1379,703900.0],["1986-12-08",6.1079,6.1379,6.0176,6.1079,4990000.0],["1986-12-09",5.9803,6.1336,5.9189,5.9803,4840000.0],["1986-12-10",5.9496,6.0723,5.9189,6.011,945600.0],["1986-12-11",6.0416,6.0416,5.8883,5.9496,1130000.0],["1986-12-12",5.8883,6.103,5.8576,6.011,2020000.0],["1986-12-15",5.9803,6.0416,5.9189,6.011,660900.0],["1986-12-16",6.0109,6.103,5.9803,6.0723,584600.0],["1986-12-17",6.103,6.103,6.0109,6.0416,385000.0],["1986-12-18",6.0109,6.103,6.0109,6.0723,572300.0],["1986-12-19",6.0416,6.1336,6.011,6.1336,1100000.0],["1986-12-22",6.0723,6.1336,6.0416,6.1336,456300.0],["1986-12-23",6.0723,6.103,5.8269,6.0416,1010000.0],["1986-12-24",6.011,6.0723,5.9803,6.011,188900.0],["1986-12-26",6.0416,6.0416,6.0109,6.0416,92800.0],["1986-12-29",5.9496,6.0723,5.9189,5.9496,440600.0],["1986-12-30",5.9496,5.9803,5.9189,5.9189,465200.0],["1986-12-31",5.9189,5.9496,5.8576,5.9496,460100.0],["1987-01-02",5.9803,6.0723,5.9496,6.0723,203200.0],["1987-01-05",6.103,6.2256,6.103,6.195,484500.0],["1987-01-06",6.195,6.195,6.1336,6.195,325200.0],["1987-01-07",6.1643,6.3176,6.1643,6.3176,606900.0],["1987-01-08",6.3176,6.379,6.3176,6.3483,305600.0],["1987-01-09",6.287,6.3176,6.2563,6.287,351300.0],["1987-01-12",6.3176,6.3483,6.2563,6.3176,238600.0],["1987-01-13",6.3176,6.3483,6.2563,6.3176,491900.0],["1987-01-14",6.3176,6.4096,6.2563,6.379,404500.0],["1987-01-15",6.4403,6.5016,6.379,6.5016,605600.0],["1987-01-16",6.5323,6.5936,6.471,6.563,765200.0],["1987-01-19",6.5016,6.5936,6.3483,6.563,697700.0],["1987-01-20",6.563,6.563,6.471,6.563,475800.0],["1987-01-21",6.5016,6.5936,6.5016,6.5323,494200.0],["1987-01-22",6.471,6.7163,6.471,6.7163,641500.0],["1987-01-23",6.655,6.6856,6.379,6.563,858700.0],["1987-01-26",6.4403,6.471,6.3483,6.471,595700.0],["1987-01-27",6.471,6.5936,6.4096,6.563,593400.0],["1987-01-28",6.5936,6.655,6.5323,6.655,1180000.0],["1987-01-29",6.6856,6.6856,6.5936,6.5936,568400.0],["1987-01-30",6.6243,6.839,6.5016,6.5936,462800.0],["1987-02-02",6.563,6.6856,6.563,6.6243,274600.0],["1987-02-03",6.655,6.6856,6.5936,6.5936,418100.0],["1987-02-04",6.5936,6.5936,6.5323,6.563,588600.0],["1987-02-05",6.6243,6.6243,6.287,6.563,537900.0],["1987-02-06",6.5323,6.5936,6.471,6.5016,381800.0],["1987-02-09",6.5016,6.5016,6.4096,6.4403,330200.0],["1987-02-10",6.379,6.4403,6.2563,6.3483,677700.0],["1987-02-11",6.3483,6.4096,6.3176,6.4096,284600.0],["1987-02-12",6.4403,6.5016,6.2563,6.3176,444700.0],["1987-02-13",6.3176,6.4403,6.287,6.379,1000000.0],["1987-02-17",6.379,6.4403,6.3483,6.4403,409000.0],["1987-02-18",6.471,6.5016,6.3176,6.471,301200.0],["1987-02-19",6.471,6.5016,6.4096,6.4403,202500.0],["1987-02-20",6.5016,6.5016,6.4403,6.471,249300.0],["1987-02-23",6.471,6.5936,6.4096,6.5323,876800.0],["1987-02-24",6.563,6.6243,6.5323,6.5936,646900.0],["1987-02-25",6.5936,6.5936,6.5016,6.5016,325100.0],["1987-02-26",6.4403,6.5323,6.379,6.4403,403600.0],["1987-02-27",6.4096,6.4403,6.3483,6.4096,319900.0],["1987-03-02",6.4096,6.4403,6.3483,6.4096,355700.0],["1987-03-03",6.4096,6.5016,6.379,6.471,502900.0],["1987-03-04",6.471,6.6243,6.4403,6.563,664900.0],["1987-03-05",6.6243,6.6243,6.5016,6.5016,577000.0],["1987-03-06",6.4403,6.4403,6.3176,6.379,517200.0],["1987-03-09",6.287,6.3176,6.1643,6.3176,2000000.0],["1987-03-10",6.1564,6.2814,6.1564,6.2189,1480000.0],["1987-03-11",6.1876,6.2189,6.0314,6.1564,1230000.0],["1987-03-12",6.0939,6.1564,6.0626,6.1251,1290000.0],["1987-03-13",6.1564,6.1564,6.0939,6.1251,1150000.0],["1987-03-16",6.0939,6.1251,6.0626,6.1251,403100.0],["1987-03-17",6.0939,6.0939,6.0314,6.0626,472200.0],["1987-03-18",6.0939,6.1251,6.0314,6.0626,344400.0],["1987-03-19",6.0626,6.0626,5.9689,6.0314,965800.0],["1987-03-20",6.0314,6.0626,5.9689,6.0626,782500.0],["1987-03-23",6.0626,6.1876,6.0314,6.1876,643700.0],["1987-03-24",6.1564,6.2501,6.1251,6.2189,705200.0],["1987-03-25",6.2189,6.3751,6.1876,6.3439,407900.0],["1987-03-26",6.3439,6.4064,6.3126,6.3439,269900.0],["1987-03-27",6.3439,6.3439,6.1564,6.1564,589000.0],["1987-03-30",6.0626,6.1251,6.0001,6.0939,315600.0],["1987-03-31",6.0939,6.0939,6.0001,6.0314,846500.0],["1987-04-01",5.6251,5.6876,5.3439,5.5939,3800000.0],["1987-04-02",5.5939,5.6251,5.4064,5.4376,1390000.0],["1987-04-03",5.3751,5.4689,5.3126,5.4689,2553000.0],["1987-04-06",5.5001,5.6251,5.4689,5.5939,710200.0],["1987-04-07",5.6251,5.6251,5.5001,5.5314,745300.0],["1987-04-08",5.5314,5.5626,5.5001,5.5314,733000.0],["1987-04-09",5.5626,5.5626,5.4376,5.4689,574200.0],["1987-04-10",5.3439,5.4689,5.2814,5.3126,1210000.0],["1987-04-13",5.3439,5.3751,5.2501,5.2814,683400.0],["1987-04-14",5.2189,5.2501,4.9689,5.0939,1040000.0],["1987-04-15",5.1564,5.6564,5.0626,5.3751,1440000.0],["1987-04-16",5.4689,5.6876,5.4689,5.5939,851900.0],["1987-04-20",5.6251,5.6251,5.3751,5.4689,781700.0],["1987-04-21",5.2814,5.6564,5.2814,5.6251,824900.0],["1987-04-22",5.6251,5.6251,5.2501,5.2501,680400.0],["1987-04-23",5.3126,5.4064,5.2501,5.3439,720800.0],["1987-04-24",5.2814,5.3126,5.1251,5.1876,564100.0],["1987-04-27",5.1564,5.3126,5.0314,5.2501,1010000.0],["1987-04-28",5.2501,5.2814,5.0939,5.1251,1020000.0],["1987-04-29",5.1876,5.2501,5.1564,5.1876,907300.0],["1987-04-30",5.1876,5.3439,5.1564,5.3126,793400.0],["1987-05-01",5.2501,5.2501,5.1564,5.2189,530600.0],["1987-05-04",5.1876,5.2814,5.1251,5.2814,471500.0],["1987-05-05",5.3439,5.3751,5.2501,5.3439,566600.0],["1987-05-06",5.3439,5.3751,5.1564,5.2501,637600.0],["1987-05-07",5.2814,5.2814,5.1876,5.2189,378900.0],["1987-05-08",5.2501,5.2501,5.1251,5.2189,504400.0],["1987-05-11",5.2814,5.3126,5.1876,5.1876,719000.0],["1987-05-12",5.2189,5.3126,5.1876,5.2501,287600.0],["1987-05-13",5.2814,5.2814,5.0939,5.1251,970100.0],["1987-05-14",5.0626,5.0939,4.8751,4.9376,1490000.0],["1987-05-15",4.8751,4.9689,4.8126,4.8751,1420000.0],["1987-05-18",4.8438,5.0314,4.7813,4.9689,1130000.0],["1987-05-19",5.0001,5.0626,4.9376,4.9689,685900.0],["1987-05-20",4.9689,5.0626,4.9064,4.9376,575200.0],["1987-05-21",5.0001,5.0314,4.9688,5.0001,326400.0],["1987-05-22",5.0001,5.0626,4.9688,5.0314,419900.0],["1987-05-26",5.0939,5.2501,5.0626,5.2501,605400.0],["1987-05-27",5.1876,5.2501,5.1251,5.2189,663600.0],["1987-05-28",5.2189,5.2189,5.1251,5.1876,600200.0],["1987-05-29",5.2189,5.2501,5.1876,5.1876,378500.0],["1987-06-01",5.2189,5.2814,5.1876,5.2814,467800.0],["1987-06-02",5.2814,5.2814,5.1876,5.2501,556400.0],["1987-06-03",5.2814,5.3126,5.2189,5.2501,862200.0],["1987-06-04",5.2501,5.3126,5.2189,5.3126,625400.0],["1987-06-05",5.3126,5.3439,5.2814,5.3439,516500.0],["1987-06-08",5.2501,5.3126,5.1564,5.1876,9950000.0],["1987-06-09",5.1505,5.1825,5.0545,5.1505,2820000.0],["1987-06-10",5.0865,5.1505,5.0545,5.1185,2240000.0],["1987-06-11",5.0865,5.1185,4.9905,5.0545,650200.0],["1987-06-12",5.0865,5.1825,5.0545,5.1505,915800.0],["1987-06-15",5.1825,5.2145,5.1185,5.1825,573000.0],["1987-06-16",5.1185,5.1825,5.1185,5.1825,472800.0],["1987-06-17",5.1505,5.1825,5.1185,5.1825,315400.0],["1987-06-18",5.1505,5.1825,5.1185,5.1825,456900.0],["1987-06-19",5.1825,5.2145,5.1505,5.2145,1250000.0],["1987-06-22",5.2465,5.2785,5.2145,5.2465,776100.0],["1987-06-23",5.2465,5.2465,5.1505,5.1825,600600.0],["1987-06-24",5.1505,5.2465,5.1505,5.2465,360300.0],["1987-06-25",5.2465,5.3104,5.2145,5.2785,409800.0],["1987-06-26",5.1825,5.2465,5.1825,5.2465,395700.0],["1987-06-29",5.1825,5.2465,5.1505,5.1505,312200.0],["1987-06-30",5.1825,5.2145,5.1185,5.1505,328100.0],["1987-07-01",5.1185,5.1825,5.1185,5.1185,423200.0],["1987-07-02",5.1185,5.1505,5.0865,5.1185,373900.0],["1987-07-06",5.1505,5.1505,5.0545,5.0545,561900.0],["1987-07-07",5.0865,5.1185,5.0865,5.1185,561000.0],["1987-07-08",5.1185,5.1185,5.0865,5.1185,585900.0],["1987-07-09",5.0865,5.1185,5.0865,5.1185,319400.0],["1987-07-10",5.0865,5.1185,5.0545,5.0865,327400.0],["1987-07-13",5.1185,5.1185,5.0225,5.0545,443600.0],["1987-07-14",5.0545,5.1185,5.0225,5.0865,419100.0],["1987-07-15",5.0545,5.1185,4.9905,5.0865,363500.0],["1987-07-16",5.1185,5.1185,5.0545,5.0545,782900.0],["1987-07-17",5.0865,5.1185,4.8626,5.1185,488900.0],["1987-07-20",5.0545,5.0545,4.9905,5.0545,384000.0],["1987-07-21",5.0545,5.0545,4.9586,4.9905,667700.0],["1987-07-22",4.9586,4.9905,4.9266,4.9586,454900.0],["1987-07-23",4.9905,4.9905,4.8946,4.9586,481900.0],["1987-07-24",4.9586,4.9905,4.9266,4.9586,388600.0],["1987-07-27",4.9266,4.9586,4.9266,4.9586,422000.0],["1987-07-28",4.9586,4.9905,4.9266,4.9586,334900.0],["1987-07-29",4.9586,4.9905,4.8946,4.9905,528800.0],["1987-07-30",4.9586,4.9905,4.8626,4.9266,446200.0],["1987-07-31",4.8946,4.9266,4.8626,4.9266,703100.0],["1987-08-03",4.8946,5.0225,4.8946,4.9266,591700.0],["1987-08-04",4.9586,4.9905,4.8626,4.8946,586300.0],["1987-08-05",4.8626,4.9905,4.8626,4.9266,528300.0],["1987-08-06",4.9266,5.0225,4.8946,4.9586,365300.0],["1987-08-07",4.9586,5.0225,4.9266,5.0225,702100.0],["1987-08-10",4.9266,5.0865,4.9266,5.0865,687000.0],["1987-08-11",5.0865,5.1825,5.0865,5.1825,1340000.0],["1987-08-12",5.2145,5.2785,5.1505,5.2465,779500.0],["1987-08-13",5.2145,5.3104,5.2145,5.2785,679000.0],["1987-08-14",5.2465,5.3424,5.2465,5.2465,417000.0],["1987-08-17",5.2465,5.3424,5.1825,5.2465,1070000.0],["1987-08-18",5.2145,5.2145,5.1185,5.1505,543800.0],["1987-08-19",5.1825,5.2465,5.1505,5.2145,267700.0],["1987-08-20",5.2785,5.3424,5.2465,5.3104,328800.0],["1987-08-21",5.3424,5.3424,5.1825,5.2465,430800.0],["1987-08-24",5.2785,5.2785,5.1825,5.2465,297000.0],["1987-08-25",5.3104,5.3104,5.2145,5.2465,270700.0],["1987-08-26",5.2785,5.3105,5.2145,5.2145,323300.0],["1987-08-27",5.2465,5.2785,5.1825,5.1825,294400.0],["1987-08-28",5.2145,5.2145,5.1505,5.1505,3203000.0],["1987-08-31",5.1505,5.2465,5.1505,5.2145,540500.0],["1987-09-01",5.2145,5.3105,5.1505,5.1825,542800.0],["1987-09-02",5.2145,5.2145,5.0545,5.1185,613900.0],["1987-09-03",5.1825,5.1825,5.0225,5.1505,1090000.0],["1987-09-04",5.1185,5.1825,5.0865,5.1185,658300.0],["1987-09-08",5.0865,5.0865,4.9586,5.0865,42360000.0],["1987-09-09",5.0485,5.0813,4.9829,5.0485,2630000.0],["1987-09-10",5.0813,5.0813,4.9829,4.9829,2270000.0],["1987-09-11",5.0157,5.0813,4.9829,5.0813,608200.0],["1987-09-14",5.0813,5.0813,4.9829,5.0485,821700.0],["1987-09-15",5.0813,5.0813,4.9829,5.0157,772200.0],["1987-09-16",5.0157,5.0157,4.9174,4.9501,686400.0],["1987-09-17",4.9501,4.9829,4.8846,4.9501,625900.0],["1987-09-18",4.9829,4.9829,4.8846,4.8846,670700.0],["1987-09-21",4.8846,4.9829,4.819,4.8518,622200.0],["1987-09-22",4.8518,5.0157,4.819,4.9829,816000.0],["1987-09-23",4.9829,5.0157,4.8846,4.9174,729400.0],["1987-09-24",4.9174,4.9501,4.8846,4.9174,330200.0],["1987-09-25",4.8846,4.9501,4.8518,4.9174,295400.0],["1987-09-28",4.9174,4.9829,4.8846,4.9501,391100.0],["1987-09-29",4.9829,5.0157,4.9174,4.9501,402700.0],["1987-09-30",4.9501,4.9829,4.7534,4.9829,554400.0],["1987-10-01",5.0485,5.0813,4.9501,5.0813,504600.0],["1987-10-02",5.0157,5.2124,5.0157,5.0157,387900.0],["1987-10-05",5.0157,5.0813,4.9829,5.0813,510200.0],["1987-10-06",5.0813,5.0813,4.9174,4.9174,589600.0],["1987-10-07",4.9829,5.0157,4.8846,4.9501,489400.0],["1987-10-08",4.9829,4.9829,4.9174,4.9174,366800.0],["1987-10-09",4.9174,4.9501,4.8846,4.8846,324300.0],["1987-10-12",4.9174,4.9501,4.8518,4.9174,381500.0],["1987-10-13",4.9829,5.0813,4.7207,5.0813,437200.0],["1987-10-14",5.0485,5.0485,4.9174,4.9174,457600.0],["1987-10-15",4.9174,5.0157,4.8518,4.9501,428500.0],["1987-10-16",5.0157,5.114,4.7207,4.7534,679500.0],["1987-10-19",4.6879,4.9501,3.9339,4.0322,1593200.0],["1987-10-20",4.2617,4.7207,4.2617,4.7207,1815900.0],["1987-10-21",4.7207,4.9501,4.7207,4.7862,953300.0],["1987-10-22",4.7207,4.9501,4.5895,4.7862,882800.0],["1987-10-23",4.7207,4.819,4.6879,4.7207,518700.0],["1987-10-26",4.7207,4.819,4.5895,4.6223,439400.0],["1987-10-27",4.6551,4.7207,4.5895,4.5895,396300.0],["1987-10-28",4.524,4.6551,4.4912,4.5895,377200.0],["1987-10-29",4.5895,4.7207,4.5568,4.6223,383700.0],["1987-10-30",4.6879,4.7207,4.6223,4.6223,521800.0],["1987-11-02",4.6879,4.7207,4.6551,4.7207,366100.0],["1987-11-03",4.7207,4.7207,4.6223,4.6879,285800.0],["1987-11-04",4.6879,4.7207,4.6879,4.7207,620800.0],["1987-11-05",4.6879,4.7207,4.6551,4.7207,506700.0],["1987-11-06",4.7207,4.819,4.6879,4.7534,544600.0],["1987-11-09",4.7207,4.7862,4.6879,4.6879,309000.0],["1987-11-10",4.6879,4.6879,4.6223,4.6551,314200.0],["1987-11-11",4.7207,4.7534,4.6551,4.7207,461700.0],["1987-11-12",4.7534,4.7862,4.6879,4.7534,397500.0],["1987-11-13",4.7534,4.7534,4.6879,4.6879,584100.0],["1987-11-16",4.6879,5.0157,4.6879,4.7207,324400.0],["1987-11-17",4.6879,4.7207,4.6223,4.6551,3556800.0],["1987-11-18",4.6879,4.6879,4.6223,4.6551,475100.0],["1987-11-19",4.6879,4.7534,4.6223,4.7207,349800.0],["1987-11-20",4.6879,4.7534,4.6551,4.7207,372100.0],["1987-11-23",4.7207,4.7534,4.6879,4.7534,262900.0],["1987-11-24",4.7534,4.8846,4.7207,4.819,590100.0],["1987-11-25",4.7862,4.819,4.6879,4.7207,531400.0],["1987-11-27",4.6879,4.7534,4.6551,4.6879,216900.0],["1987-11-30",4.6551,4.6879,4.5568,4.5895,766100.0],["1987-12-01",4.5895,4.6879,4.5895,4.6551,335200.0],["1987-12-02",4.6551,4.6879,4.6223,4.6223,362500.0],["1987-12-03",4.6223,4.6551,4.5568,4.5568,527300.0],["1987-12-04",4.5895,4.5895,4.4584,4.524,904300.0],["1987-12-07",4.524,4.6223,4.524,4.6223,416000.0],["1987-12-08",4.5568,4.5895,4.4912,4.5895,47111500.0],["1987-12-09",4.5167,4.5504,4.4493,4.483,1010000.0],["1987-12-10",4.4156,4.4493,4.3145,4.3482,1567700.0],["1987-12-11",4.3145,4.3819,4.2471,4.3819,1685700.0],["1987-12-14",4.3482,4.5167,4.3482,4.483,998200.0],["1987-12-15",4.5167,4.5841,4.4493,4.5167,990000.0],["1987-12-16",4.5167,4.5167,4.3819,4.4493,2030000.0],["1987-12-17",4.4493,4.483,4.3819,4.4156,949800.0],["1987-12-18",4.3819,4.4156,4.3482,4.3819,1220000.0],["1987-12-21",4.3482,4.4156,4.3145,4.3819,641400.0],["1987-12-22",4.3819,4.3819,4.2808,4.3482,999900.0],["1987-12-23",4.3145,4.5504,4.3145,4.3482,1495900.0],["1987-12-24",4.3819,4.4156,4.3145,4.3145,637600.0],["1987-12-28",4.3145,4.4156,4.2471,4.4156,1029900.0],["1987-12-29",4.3819,4.4493,4.3482,4.3819,342300.0],["1987-12-30",4.3819,4.3819,4.3482,4.3482,643900.0],["1987-12-31",4.3482,4.4156,4.3482,4.3819,843800.0],["1988-01-04",4.3819,4.5504,4.3819,4.5167,503600.0],["1988-01-05",4.5841,4.6178,4.483,4.5504,721200.0],["1988-01-06",4.5167,4.5504,4.483,4.5167,494800.0],["1988-01-07",4.5167,4.5504,4.483,4.5504,715700.0],["1988-01-08",4.5504,4.5504,4.3482,4.3819,463800.0],["1988-01-11",4.3482,4.4493,4.2808,4.3819,713400.0],["1988-01-12",4.3819,4.4493,4.3482,4.4156,336200.0],["1988-01-13",4.4493,4.5504,4.4156,4.483,700600.0],["1988-01-14",4.4156,4.483,4.4156,4.4156,407600.0],["1988-01-15",4.5167,4.5841,4.4493,4.5504,566100.0],["1988-01-18",4.5841,4.6178,4.483,4.5841,345500.0],["1988-01-19",4.5504,4.6516,4.5167,4.5841,535700.0],["1988-01-20",4.5167,4.5841,4.483,4.483,510000.0],["1988-01-21",4.5167,4.5504,4.4493,4.5167,561200.0],["1988-01-22",4.5504,4.6178,4.5167,4.6178,303500.0],["1988-01-25",4.6178,4.6853,4.5841,4.6516,484600.0],["1988-01-26",4.6178,4.6516,4.5841,4.6516,361700.0],["1988-01-27",4.6516,4.719,4.6178,4.6853,428300.0],["1988-01-28",4.719,4.7864,4.6853,4.7864,648600.0],["1988-01-29",4.7864,4.8201,4.719,4.7864,1240000.0],["1988-02-01",4.8538,4.8538,4.719,4.8201,865100.0],["1988-02-02",4.7527,4.7864,4.6853,4.7527,658800.0],["1988-02-03",4.719,4.719,4.6178,4.6178,732000.0],["1988-02-04",4.6178,4.6853,4.5841,4.6178,1763000.0],["1988-02-05",4.6178,4.6516,4.5841,4.6516,498900.0],["1988-02-08",4.6178,4.6516,4.5841,4.6516,381700.0],["1988-02-09",4.6853,4.6853,4.6178,4.6516,394900.0],["1988-02-10",4.6516,4.719,4.6516,4.6516,409200.0],["1988-02-11",4.6853,4.6853,4.5841,4.6178,366500.0],["1988-02-12",4.6516,4.6516,4.5841,4.6516,330200.0],["1988-02-16",4.6178,4.6853,4.6178,4.6853,398100.0],["1988-02-17",4.6853,4.719,4.6178,4.6853,1040000.0],["1988-02-18",4.6853,4.7527,4.6516,4.719,476000.0],["1988-02-19",4.6853,4.719,4.6516,4.719,922600.0],["1988-02-22",4.7527,4.7864,4.719,4.7527,739800.0],["1988-02-23",4.7527,4.7864,4.719,4.7864,468300.0],["1988-02-24",4.7527,4.7527,4.6516,4.719,461700.0],["1988-02-25",4.719,4.719,4.5841,4.6516,589500.0],["1988-02-26",4.6178,4.6853,4.5841,4.6853,306500.0],["1988-02-29",4.719,4.7527,4.6853,4.719,413100.0],["1988-03-01",4.719,4.719,4.6516,4.6516,812200.0],["1988-03-02",4.6853,4.719,4.6178,4.6178,417600.0],["1988-03-03",4.6178,4.6516,4.5841,4.6178,284100.0],["1988-03-04",4.6178,4.6853,4.5504,4.5841,961900.0],["1988-03-07",4.5841,4.5841,4.5504,4.5841,1010000.0],["1988-03-08",4.5167,4.5504,4.4493,4.5167,32425800.0],["1988-03-09",4.4765,4.4765,4.3724,4.4765,2819300.0],["1988-03-10",4.4765,4.6153,4.4418,4.4765,2645900.0],["1988-03-11",4.4418,4.4765,4.3724,4.4418,927300.0],["1988-03-14",4.4418,4.4765,4.4071,4.4418,780000.0],["1988-03-15",4.4765,4.5459,4.4418,4.5112,887000.0],["1988-03-16",4.5459,4.5806,4.5112,4.5459,454400.0],["1988-03-17",4.5112,4.5806,4.5112,4.5806,494100.0],["1988-03-18",4.65,4.65,4.4418,4.6153,829500.0],["1988-03-21",4.5459,4.5806,4.5112,4.5806,235100.0],["1988-03-22",4.5459,4.5459,4.2336,4.5112,298200.0],["1988-03-23",4.4765,4.4765,4.4418,4.4418,365700.0],["1988-03-24",4.4765,4.4765,4.2336,4.3377,2601500.0],["1988-03-25",4.3724,4.4418,4.3377,4.4071,920500.0],["1988-03-28",4.4071,4.4071,4.3724,4.3724,369400.0],["1988-03-29",4.4418,4.4418,4.3724,4.4418,498900.0],["1988-03-30",4.4418,4.4418,4.4071,4.4418,367700.0],["1988-03-31",4.4418,4.4418,4.1989,4.4418,388100.0],["1988-04-04",4.4071,4.4418,4.3724,4.3724,356400.0],["1988-04-05",4.3724,4.4071,4.3377,4.3377,395600.0],["1988-04-06",4.3724,4.4418,4.303,4.303,1317400.0],["1988-04-07",4.3377,4.3724,4.2336,4.303,839100.0],["1988-04-08",4.3377,4.3724,4.303,4.3377,447000.0],["1988-04-11",4.4071,4.4071,4.3377,4.3377,558000.0],["1988-04-12",4.3377,4.3724,4.303,4.3377,436600.0],["1988-04-13",4.3377,4.3724,4.303,4.3377,457200.0],["1988-04-14",4.303,4.303,4.1989,4.1989,728700.0],["1988-04-15",4.1989,4.303,4.1642,4.303,678800.0],["1988-04-18",4.2683,4.303,4.2336,4.303,455900.0],["1988-04-19",4.2683,4.303,4.1989,4.1989,484700.0],["1988-04-20",4.1989,4.2336,4.1642,4.1642,686300.0],["1988-04-21",4.1989,4.2336,4.1642,4.1642,751700.0],["1988-04-22",4.1642,4.2336,4.0948,4.1295,1006900.0],["1988-04-25",4.1295,4.303,3.9907,4.1642,871900.0],["1988-04-26",4.1295,4.2683,3.956,4.1642,602400.0],["1988-04-27",4.1642,4.2336,4.0948,4.1642,414000.0],["1988-04-28",4.1295,4.1642,4.0254,4.0601,516200.0],["1988-04-29",4.1295,4.1642,3.956,4.1295,901000.0],["1988-05-02",4.1295,4.1295,3.8866,3.9213,858000.0],["1988-05-03",3.9213,3.9907,3.9213,3.9907,610200.0],["1988-05-04",3.9907,4.0254,3.9213,3.956,603600.0],["1988-05-05",3.8866,3.956,3.8866,3.956,666100.0],["1988-05-06",3.956,3.9907,3.9213,3.956,397000.0],["1988-05-09",3.956,3.9907,3.9213,3.9907,324900.0],["1988-05-10",3.9907,4.0254,3.956,3.956,404200.0],["1988-05-11",3.956,4.0254,3.8866,4.0254,516700.0],["1988-05-12",4.0601,4.0948,4.0254,4.0601,498900.0],["1988-05-13",4.0601,4.1989,4.0254,4.1989,522100.0],["1988-05-16",4.1989,4.2336,4.0948,4.0948,470600.0],["1988-05-17",4.1642,4.1989,4.0601,4.0601,404200.0],["1988-05-18",4.0601,4.0948,4.0254,4.0948,370200.0],["1988-05-19",4.1295,4.1642,3.8866,4.1642,801200.0],["1988-05-20",4.1642,4.1989,4.1295,4.1989,431300.0],["1988-05-23",4.1295,4.1989,4.1295,4.1989,309900.0],["1988-05-24",4.1989,4.1989,4.1642,4.1989,312800.0],["1988-05-25",4.1989,4.2336,4.1642,4.1989,244600.0],["1988-05-26",4.1989,4.2336,4.1642,4.2336,224400.0],["1988-05-27",4.1642,4.2336,4.1642,4.2336,261100.0],["1988-05-31",4.1989,4.4071,4.1989,4.4071,417400.0],["1988-06-01",4.3724,4.4765,4.3377,4.4765,684200.0],["1988-06-02",4.4071,4.4418,4.3724,4.4418,332900.0],["1988-06-03",4.4418,4.4418,4.3724,4.4418,373100.0],["1988-06-06",4.4418,4.4418,4.4071,4.4418,378100.0],["1988-06-07",4.4071,4.4418,4.3724,4.3724,386200.0],["1988-06-08",4.4071,4.4418,4.3724,4.4418,97883500.0],["1988-06-09",4.4361,4.4361,4.3287,4.3645,7139000.0],["1988-06-10",4.3645,4.436,4.3645,4.436,1100000.0],["1988-06-13",4.436,4.5791,4.436,4.436,717800.0],["1988-06-14",4.5434,4.5434,4.436,4.4718,1131700.0],["1988-06-15",4.436,4.4718,4.4003,4.4003,283400.0],["1988-06-16",4.4003,4.4361,4.3645,4.3645,296700.0],["1988-06-17",4.436,4.436,4.3645,4.4003,942000.0],["1988-06-20",4.3645,4.5076,4.3645,4.4718,728200.0],["1988-06-21",4.5076,4.5076,4.436,4.4718,596600.0],["1988-06-22",4.5076,4.5791,4.4718,4.5076,1200900.0],["1988-06-23",4.5076,4.5076,4.436,4.4718,347500.0],["1988-06-24",4.5076,4.6149,4.3645,4.6149,1186600.0],["1988-06-27",4.4718,4.5791,4.436,4.5076,1468000.0],["1988-06-28",4.4718,4.5791,4.4718,4.5076,1364300.0],["1988-06-29",4.5434,4.5791,4.5076,4.5434,795500.0],["1988-06-30",4.5434,4.5434,4.4718,4.5076,1046200.0],["1988-07-01",4.5076,4.5434,4.4718,4.5434,872600.0],["1988-07-05",4.5076,4.5434,4.2929,4.5434,791100.0],["1988-07-06",4.5434,4.5434,4.436,4.4718,1453400.0],["1988-07-07",4.4718,4.5076,4.3287,4.5076,339300.0],["1988-07-08",4.4718,4.5076,4.4718,4.5076,313000.0],["1988-07-11",4.5076,4.5434,4.4718,4.5434,497100.0],["1988-07-12",4.5434,4.6149,4.5434,4.5791,1007600.0],["1988-07-13",4.5791,4.6507,4.5791,4.6507,566100.0],["1988-07-14",4.6507,4.7222,4.6507,4.6865,437200.0],["1988-07-15",4.6865,4.7222,4.6507,4.7222,689200.0],["1988-07-18",4.6865,4.7222,4.6149,4.6865,525100.0],["1988-07-19",4.7222,4.758,4.6507,4.7222,473000.0],["1988-07-20",4.7222,4.758,4.6865,4.758,679400.0],["1988-07-21",4.7222,4.758,4.6865,4.7222,342100.0],["1988-07-22",4.7222,4.7222,4.6507,4.6507,394500.0],["1988-07-25",4.6507,4.7222,4.6149,4.6865,346300.0],["1988-07-26",4.6507,4.7222,4.6507,4.7222,676000.0],["1988-07-27",4.7222,4.7222,4.6865,4.6865,450800.0],["1988-07-28",4.6865,4.7222,4.6507,4.7222,410100.0],["1988-07-29",4.7222,4.8296,4.6865,4.8296,531700.0],["1988-08-01",4.8296,4.8296,4.758,4.7938,208800.0],["1988-08-02",4.7938,4.8296,4.758,4.8296,411800.0],["1988-08-03",4.758,4.8296,4.758,4.7938,385200.0],["1988-08-04",4.7938,4.8296,4.7938,4.8296,235900.0],["1988-08-05",4.7938,4.8296,4.758,4.7938,193800.0],["1988-08-08",4.7938,4.8296,4.758,4.7938,312700.0],["1988-08-09",4.7938,4.7938,4.7222,4.7222,353100.0],["1988-08-10",4.7222,4.758,4.6507,4.6865,343800.0],["1988-08-11",4.6865,4.7222,4.5791,4.6507,690500.0],["1988-08-12",4.6507,4.7222,4.5791,4.6149,282700.0],["1988-08-15",4.6149,4.6507,4.5791,4.5791,439900.0],["1988-08-16",4.5434,4.6865,4.5434,4.6865,422800.0],["1988-08-17",4.6507,4.7222,4.6149,4.6507,247600.0],["1988-08-18",4.6507,4.6865,4.6149,4.6507,237900.0],["1988-08-19",4.6507,4.7222,4.6149,4.6865,226300.0],["1988-08-22",4.6865,4.7222,4.6149,4.6865,538100.0],["1988-08-23",4.7222,4.7222,4.6865,4.6865,291500.0],["1988-08-24",4.6865,4.8296,4.6865,4.8296,342400.0],["1988-08-25",4.758,4.8296,4.758,4.7938,332600.0],["1988-08-26",4.7938,4.8296,4.758,4.7938,314100.0],["1988-08-29",4.7938,4.8296,4.7938,4.7938,217100.0],["1988-08-30",4.8296,4.8296,4.7938,4.8296,609000.0],["1988-08-31",4.7938,4.8653,4.7938,4.8296,687600.0],["1988-09-01",4.8296,4.8653,4.8296,4.8296,348500.0],["1988-09-02",4.8653,4.9011,4.8296,4.8653,782000.0],["1988-09-06",4.9011,4.9369,4.8653,4.9011,337200.0],["1988-09-07",4.9369,4.9369,4.9011,4.9369,544200.0],["1988-09-08",4.9011,4.9369,4.9011,4.9011,11256000.0],["1988-09-09",4.8938,5.0034,4.8938,4.9669,1174700.0],["1988-09-12",4.9303,5.1129,4.9303,5.0034,1126400.0],["1988-09-13",4.9669,5.0399,4.9303,4.9303,467700.0],["1988-09-14",4.9303,4.9669,4.9303,4.9669,678000.0],["1988-09-15",4.9669,4.9669,4.9303,4.9303,1010000.0],["1988-09-16",4.9303,4.9669,4.9303,4.9669,759600.0],["1988-09-19",4.9669,4.9669,4.8938,4.9669,258300.0],["1988-09-20",4.9303,4.9669,4.8938,4.9669,387700.0],["1988-09-21",4.9669,4.9669,4.9303,4.9303,122300.0],["1988-09-22",4.9303,4.9669,4.8938,4.9669,409900.0],["1988-09-23",4.9303,4.9669,4.9303,4.9303,318700.0],["1988-09-26",4.9303,4.9669,4.9303,4.9669,134800.0],["1988-09-27",4.9669,4.9669,4.8573,4.8938,727900.0],["1988-09-28",4.8938,4.9303,4.8573,4.9303,961300.0],["1988-09-29",4.9303,5.0034,4.8938,5.0034,782900.0],["1988-09-30",5.0034,5.0764,4.9669,5.0399,983200.0],["1988-10-03",5.0034,5.0034,4.9303,4.9669,282400.0],["1988-10-04",4.9303,4.9303,4.8573,4.8573,208200.0],["1988-10-05",4.9303,4.9669,4.8573,4.9669,903600.0],["1988-10-06",4.9669,5.0399,4.8938,5.0399,1664700.0],["1988-10-07",5.0399,5.1129,5.0034,5.1129,1166400.0],["1988-10-10",5.1129,5.1129,5.0764,5.1129,240400.0],["1988-10-11",5.0764,5.1129,5.0399,5.0764,333000.0],["1988-10-12",5.0399,5.0764,4.9669,5.0034,362300.0],["1988-10-13",4.9669,5.0764,4.9669,5.0034,260100.0],["1988-10-14",5.0399,5.0399,4.9669,4.9669,245400.0],["1988-10-17",4.9669,5.0399,4.9303,5.0034,199500.0],["1988-10-18",5.0764,5.0764,5.0034,5.0764,447800.0],["1988-10-19",5.0764,5.0764,4.9669,5.0034,386600.0],["1988-10-20",5.0034,5.0764,4.9669,5.0399,374200.0],["1988-10-21",5.0764,5.1129,5.0399,5.1129,533300.0],["1988-10-24",5.0399,5.1495,5.0399,5.1129,458300.0],["1988-10-25",5.0764,5.1495,5.0399,5.1129,639300.0],["1988-10-26",5.1129,5.1495,5.0764,5.1495,510600.0],["1988-10-27",5.1129,5.1495,5.0764,5.1495,335600.0],["1988-10-28",5.1495,5.186,5.1129,5.1495,1060000.0],["1988-10-31",5.186,5.2225,5.1495,5.2225,676500.0],["1988-11-01",5.186,5.2225,5.1495,5.1495,447100.0],["1988-11-02",5.1495,5.186,5.1495,5.1495,279100.0],["1988-11-03",5.186,5.186,5.1495,5.186,373400.0],["1988-11-04",5.1495,5.186,5.0764,5.0764,469200.0],["1988-11-07",5.0764,5.1129,5.0764,5.0764,566700.0],["1988-11-08",5.1129,5.1495,5.0764,5.1129,459200.0],["1988-11-09",5.1129,5.1129,5.0764,5.0764,347700.0],["1988-11-10",5.1129,5.1495,5.0764,5.1495,626600.0],["1988-11-11",5.0764,5.1495,5.0764,5.1129,1759200.0],["1988-11-14",5.1495,5.1495,5.1129,5.1129,728900.0],["1988-11-15",5.1495,5.1495,5.1129,5.1129,952400.0],["1988-11-16",5.1495,5.186,5.1129,5.1495,891900.0],["1988-11-17",5.1495,5.186,5.1129,5.1495,387300.0],["1988-11-18",5.1495,5.186,5.1129,5.1495,458300.0],["1988-11-21",5.1129,5.1495,5.1129,5.1129,267600.0],["1988-11-22",5.1129,5.1495,5.1129,5.1129,612200.0],["1988-11-23",5.1129,5.186,5.1129,5.1495,281500.0],["1988-11-25",5.1495,5.186,5.1495,5.1495,157000.0],["1988-11-28",5.1495,5.186,5.1495,5.186,388500.0],["1988-11-29",5.186,5.2225,5.1495,5.186,397300.0],["1988-11-30",5.2225,5.2955,5.2225,5.259,647800.0],["1988-12-01",5.259,5.2955,5.259,5.259,244500.0],["1988-12-02",5.2225,5.2955,5.2225,5.259,290000.0],["1988-12-05",5.259,5.3321,5.259,5.2955,294900.0],["1988-12-06",5.2955,5.3321,5.2955,5.2955,690900.0],["1988-12-07",5.3321,5.3686,5.2955,5.3686,1080700.0],["1988-12-08",5.3686,5.3686,5.2955,5.3321,759200.0],["1988-12-09",5.3246,5.3619,5.3246,5.3619,3154600.0],["1988-12-12",5.3619,5.3619,5.3246,5.3246,2592000.0],["1988-12-13",5.3619,5.3619,5.2874,5.2874,643800.0],["1988-12-14",5.2501,5.3619,5.2501,5.2874,1189400.0],["1988-12-15",5.2501,5.2874,5.2129,5.2129,608200.0],["1988-12-16",5.2501,5.2874,5.2129,5.2874,948700.0],["1988-12-19",5.2501,5.3619,5.2129,5.2874,589700.0],["1988-12-20",5.3246,5.3246,5.1757,5.1757,657800.0],["1988-12-21",5.2129,5.2874,5.1757,5.2501,877700.0],["1988-12-22",5.2874,5.3619,5.2874,5.3246,417700.0],["1988-12-23",5.3246,5.3619,5.2874,5.2874,231700.0],["1988-12-27",5.2874,5.3246,5.2874,5.3246,236100.0],["1988-12-28",5.2874,5.2874,5.2129,5.2501,790200.0],["1988-12-29",5.2501,5.2874,5.2501,5.2501,206900.0],["1988-12-30",5.2501,5.2874,5.2129,5.2129,236700.0],["1989-01-03",5.2129,5.2501,5.1384,5.1757,385400.0],["1989-01-04",5.1757,5.2501,5.1384,5.2501,408700.0],["1989-01-05",5.2501,5.2874,5.2129,5.2501,337700.0],["1989-01-06",5.2501,5.2874,5.2501,5.2501,171800.0],["1989-01-09",5.2874,5.3619,5.2501,5.3246,261600.0],["1989-01-10",5.3246,5.3246,5.2501,5.3246,456700.0],["1989-01-11",5.3246,5.3246,5.2501,5.2874,209000.0],["1989-01-12",5.3246,5.3246,5.2501,5.2501,222400.0],["1989-01-13",5.2501,5.3246,5.2501,5.2874,398000.0],["1989-01-16",5.2874,5.3246,5.2501,5.2874,360100.0],["1989-01-17",5.2874,5.3246,5.2501,5.2874,199500.0],["1989-01-18",5.2501,5.3246,5.2129,5.2874,574600.0],["1989-01-19",5.3246,5.3619,5.2874,5.3619,755200.0],["1989-01-20",5.3619,5.4363,5.3619,5.4363,509700.0],["1989-01-23",5.4363,5.4363,5.3246,5.3619,389000.0],["1989-01-24",5.3991,5.4736,5.3619,5.4363,570300.0],["1989-01-25",5.4363,5.4736,5.3991,5.3991,257000.0],["1989-01-26",5.4363,5.4363,5.3619,5.3991,321900.0],["1989-01-27",5.4363,5.5108,5.3619,5.3991,418600.0],["1989-01-30",5.3619,5.4363,5.3619,5.3991,250500.0],["1989-01-31",5.3991,5.4736,5.3991,5.4363,508700.0],["1989-02-01",5.4363,5.4736,5.3991,5.4363,259500.0],["1989-02-02",5.4363,5.4363,5.3619,5.3991,344600.0],["1989-02-03",5.3619,5.4363,5.3619,5.3991,123800.0],["1989-02-06",5.3619,5.4363,5.3246,5.3991,450200.0],["1989-02-07",5.3991,5.4736,5.3991,5.4736,640500.0],["1989-02-08",5.4736,5.4736,5.3991,5.3991,929700.0],["1989-02-09",5.3991,5.4363,5.3619,5.3619,433700.0],["1989-02-10",5.3619,5.3991,5.3246,5.3246,409600.0],["1989-02-13",5.3619,5.3991,5.2874,5.3991,294100.0],["1989-02-14",5.4363,5.4363,5.3246,5.3246,266000.0],["1989-02-15",5.3246,5.3991,5.3246,5.3619,284200.0],["1989-02-16",5.3246,5.3619,5.3246,5.3246,151700.0],["1989-02-17",5.3619,5.4363,5.3246,5.3991,401000.0],["1989-02-21",5.3991,5.5108,5.3619,5.3991,265500.0],["1989-02-22",5.3619,5.3619,5.2501,5.2501,391500.0],["1989-02-23",5.2129,5.3619,5.2129,5.3619,396900.0],["1989-02-24",5.3246,5.3619,5.2501,5.2501,399400.0],["1989-02-27",5.2501,5.3246,5.2501,5.2874,307000.0],["1989-02-28",5.3246,5.3246,5.2874,5.2874,375100.0],["1989-03-01",5.3246,5.3991,5.3246,5.3246,378700.0],["1989-03-02",5.3246,5.3619,5.3246,5.3246,256000.0],["1989-03-03",5.3246,5.4363,5.3246,5.3619,461000.0],["1989-03-06",5.3619,5.4363,5.3619,5.4363,328600.0],["1989-03-07",5.3991,5.3991,5.3619,5.3619,321800.0],["1989-03-08",5.3991,5.4363,5.3619,5.4363,2120900.0],["1989-03-09",5.4667,5.4667,5.3908,5.3908,198800.0],["1989-03-10",5.3908,5.4287,5.3528,5.3908,410500.0],["1989-03-13",5.3528,5.3908,5.3148,5.3528,1471200.0],["1989-03-14",5.3908,5.3908,5.3528,5.3908,1656200.0],["1989-03-15",5.3528,5.3908,5.3528,5.3528,264300.0],["1989-03-16",5.3528,5.4287,5.3528,5.3908,400300.0],["1989-03-17",5.3148,5.3528,5.2769,5.2769,729000.0],["1989-03-20",5.2769,5.3528,5.2389,5.3148,383500.0],["1989-03-21",5.3528,5.3908,5.2769,5.3528,327800.0],["1989-03-22",5.3148,5.3528,5.2389,5.3148,753000.0],["1989-03-23",5.3528,5.3528,5.3148,5.3148,502900.0],["1989-03-27",5.3528,5.3528,5.3148,5.3148,240300.0],["1989-03-28",5.3528,5.3528,5.3148,5.3528,363900.0],["1989-03-29",5.3528,5.3528,5.3148,5.3528,394500.0],["1989-03-30",5.3528,5.3528,5.3148,5.3528,267100.0],["1989-03-31",5.3528,5.4287,5.3148,5.3908,441400.0],["1989-04-03",5.3908,5.4287,5.3528,5.4287,427700.0],["1989-04-04",5.4287,5.4287,5.3528,5.3528,248400.0],["1989-04-05",5.3528,5.4287,5.3148,5.3908,235400.0],["1989-04-06",5.3908,5.3908,5.3528,5.3528,210600.0],["1989-04-07",5.3908,5.4667,5.3528,5.4287,1620700.0],["1989-04-10",5.3908,5.4287,5.3908,5.3908,188600.0],["1989-04-11",5.3908,5.4287,5.3528,5.4287,434800.0],["1989-04-12",5.4287,5.4287,5.3528,5.3908,353300.0],["1989-04-13",5.3908,5.4667,5.3908,5.4287,486800.0],["1989-04-14",5.4667,5.4667,5.4287,5.4667,493200.0],["1989-04-17",5.4287,5.4667,5.3908,5.4287,347800.0],["1989-04-18",5.4667,5.5047,5.4287,5.4287,689700.0],["1989-04-19",5.4667,5.4667,5.4287,5.4287,824900.0],["1989-04-20",5.4667,5.4667,5.4287,5.4287,490000.0],["1989-04-21",5.4667,5.5047,5.4287,5.5047,388100.0],["1989-04-24",5.4667,5.5047,5.4667,5.4667,273900.0],["1989-04-25",5.4667,5.5047,5.4287,5.4287,612900.0],["1989-04-26",5.4667,5.4667,5.4287,5.4667,607900.0],["1989-04-27",5.4667,5.6945,5.4287,5.5426,616500.0],["1989-04-28",5.5047,5.6945,5.5047,5.6945,1454900.0],["1989-05-01",5.6945,5.7324,5.6185,5.6565,663400.0],["1989-05-02",5.6945,5.7324,5.6185,5.6185,786200.0],["1989-05-03",5.6185,5.6565,5.5806,5.6185,225200.0],["1989-05-04",5.6185,5.6565,5.5806,5.6185,235800.0],["1989-05-05",5.6945,5.6945,5.6185,5.6185,437100.0],["1989-05-08",5.6185,5.6565,5.6185,5.6565,240700.0],["1989-05-09",5.6185,5.6565,5.6185,5.6185,243900.0],["1989-05-10",5.6185,5.6565,5.6185,5.6185,212700.0],["1989-05-11",5.6565,5.7324,5.6185,5.6945,425700.0],["1989-05-12",5.7704,5.9602,5.7704,5.9602,806700.0],["1989-05-15",5.9223,5.9602,5.8463,5.9223,392900.0],["1989-05-16",5.8463,5.9602,5.8463,5.8843,559100.0],["1989-05-17",5.8843,6.0361,5.8843,5.9602,537400.0],["1989-05-18",5.9602,6.0361,5.9602,5.9982,454200.0],["1989-05-19",6.0741,6.0741,6.0361,6.0361,576400.0],["1989-05-22",6.0741,6.15,6.0361,6.0741,510800.0],["1989-05-23",6.0741,6.0741,5.9602,5.9982,432400.0],["1989-05-24",5.9982,6.0361,5.9982,6.0361,203300.0],["1989-05-25",5.9602,6.0361,5.9602,6.0361,198900.0],["1989-05-26",5.9982,6.0361,5.9602,5.9982,299500.0],["1989-05-30",6.0361,6.0361,5.8463,5.8463,315600.0],["1989-05-31",5.8463,5.9602,5.8463,5.9223,261400.0],["1989-06-01",5.9223,5.9982,5.8843,5.9982,234800.0],["1989-06-02",5.9982,6.1121,5.9982,6.1121,531100.0],["1989-06-05",6.1121,6.15,6.1121,6.1121,476200.0],["1989-06-06",6.1121,6.188,6.0741,6.15,657900.0],["1989-06-07",6.15,6.188,6.1121,6.188,920000.0],["1989-06-08",6.15,6.226,6.1121,6.15,789700.0],["1989-06-09",6.1809,6.1809,6.1037,6.1423,1062900.0],["1989-06-12",6.1423,6.1809,6.065,6.1423,2131200.0],["1989-06-13",6.1423,6.1809,6.1037,6.1423,1745600.0],["1989-06-14",6.1809,6.2196,6.1809,6.2196,471000.0],["1989-06-15",6.1809,6.2196,6.1423,6.1423,446400.0],["1989-06-16",6.1423,6.1809,6.1423,6.1423,1193400.0],["1989-06-19",6.1423,6.1809,6.1423,6.1423,304500.0],["1989-06-20",6.1423,6.1809,6.1037,6.1037,263800.0],["1989-06-21",6.1037,6.1809,6.1037,6.1809,827100.0],["1989-06-22",6.1423,6.2582,6.1423,6.2582,579700.0],["1989-06-23",6.2196,6.2968,6.1809,6.2968,476200.0],["1989-06-26",6.2582,6.2968,6.2582,6.2968,235100.0],["1989-06-27",6.2582,6.3355,6.2582,6.2968,440200.0],["1989-06-28",6.2582,6.2968,6.2582,6.2968,261100.0],["1989-06-29",6.2582,6.3355,6.2582,6.3355,374000.0],["1989-06-30",6.2968,6.2968,6.2196,6.2582,442600.0],["1989-07-03",6.2196,6.2582,6.2196,6.2582,181300.0],["1989-07-05",6.2196,6.2582,6.1423,6.2196,270200.0],["1989-07-06",6.1809,6.2582,6.1809,6.2196,222300.0],["1989-07-07",6.2196,6.2968,6.2196,6.2968,609100.0],["1989-07-10",6.2968,6.3355,6.2582,6.3355,268500.0],["1989-07-11",6.2968,6.3355,6.2582,6.2968,585000.0],["1989-07-12",6.2968,6.4514,6.2968,6.4514,423500.0],["1989-07-13",6.4514,6.49,6.4127,6.49,482900.0],["1989-07-14",6.4514,6.49,6.4127,6.49,622700.0],["1989-07-17",6.4514,6.49,6.4127,6.49,196200.0],["1989-07-18",6.4514,6.4514,6.4127,6.4127,245400.0],["1989-07-19",6.4127,6.49,6.4127,6.4514,615000.0],["1989-07-20",6.49,6.49,6.4127,6.4127,334900.0],["1989-07-21",6.4127,6.49,6.4127,6.4127,541300.0],["1989-07-24",6.4127,6.4514,6.3741,6.4127,400200.0],["1989-07-25",6.4127,6.4514,6.3355,6.3741,748000.0],["1989-07-26",6.3355,6.4514,6.3355,6.4127,532700.0],["1989-07-27",6.4127,6.4514,6.3741,6.4127,322900.0],["1989-07-28",6.4514,6.49,6.3741,6.4514,317600.0],["1989-07-31",6.4514,6.6445,6.4514,6.6445,433500.0],["1989-08-01",6.6445,6.6831,6.49,6.5286,567900.0],["1989-08-02",6.4514,6.5286,6.4514,6.5286,264700.0],["1989-08-03",6.49,6.5286,6.4514,6.5286,353100.0],["1989-08-04",6.4514,6.5286,6.4127,6.49,330800.0],["1989-08-07",6.49,6.6059,6.4513,6.5672,409700.0],["1989-08-08",6.5286,6.5672,6.5286,6.5672,297800.0],["1989-08-09",6.5286,6.6059,6.5286,6.5286,399400.0],["1989-08-10",6.5672,6.5672,6.5286,6.5286,362300.0],["1989-08-11",6.5672,6.5672,6.4514,6.49,501300.0],["1989-08-14",6.49,6.5286,6.4127,6.4127,381000.0],["1989-08-15",6.4127,6.4514,6.3355,6.3741,663200.0],["1989-08-16",6.3741,6.4127,6.3355,6.3741,377200.0],["1989-08-17",6.3741,6.4127,6.3355,6.3741,357000.0],["1989-08-18",6.3355,6.3741,6.3355,6.3741,283200.0],["1989-08-21",6.3355,6.3741,6.2582,6.2968,314200.0],["1989-08-22",6.2582,6.2968,6.2196,6.2582,359200.0],["1989-08-23",6.2968,6.3741,6.2582,6.3741,354000.0],["1989-08-24",6.3741,6.6445,6.3355,6.6445,521100.0],["1989-08-25",6.5672,6.6059,6.4514,6.49,397000.0],["1989-08-28",6.4127,6.4514,6.3741,6.4127,404500.0],["1989-08-29",6.3741,6.4127,6.2968,6.2968,335800.0],["1989-08-30",6.2968,6.4127,6.2582,6.3355,443900.0],["1989-08-31",6.3355,6.3741,6.2968,6.2968,217100.0],["1989-09-01",6.3355,6.49,6.3355,6.4127,380800.0],["1989-09-05",6.4127,6.4514,6.3355,6.3355,251700.0],["1989-09-06",6.3741,6.4127,6.2968,6.3741,256700.0],["1989-09-07",6.4127,6.4514,6.3741,6.4127,1225600.0],["1989-09-08",6.4127,6.4514,6.3741,6.4127,497000.0],["1989-09-11",6.4442,6.4834,6.4049,6.4442,970200.0],["1989-09-12",6.4442,6.4834,6.4442,6.4442,941000.0],["1989-09-13",6.4442,6.4834,6.4442,6.4442,537700.0],["1989-09-14",6.4442,6.4835,6.3656,6.4049,371000.0],["1989-09-15",6.4442,6.4442,6.3263,6.4442,730700.0],["1989-09-18",6.4049,6.4049,6.3263,6.3263,498100.0],["1989-09-19",6.3656,6.3656,6.2477,6.287,330900.0],["1989-09-20",6.287,6.3656,6.287,6.3656,289600.0],["1989-09-21",6.3656,6.3656,6.287,6.3263,260100.0],["1989-09-22",6.287,6.3263,6.2477,6.3263,311800.0],["1989-09-25",6.287,6.287,6.2084,6.2477,224600.0],["1989-09-26",6.2084,6.287,6.2084,6.2477,836500.0],["1989-09-27",6.2084,6.2084,6.1298,6.1691,400800.0],["1989-09-28",6.1691,6.2477,6.1298,6.2477,525600.0],["1989-09-29",6.2084,6.287,6.2084,6.287,422100.0],["1989-10-02",6.287,6.287,6.1691,6.2477,197900.0],["1989-10-03",6.2477,6.3263,6.2084,6.2477,539700.0],["1989-10-04",6.287,6.287,6.1691,6.2084,635900.0],["1989-10-05",6.2084,6.2477,6.1691,6.2084,619900.0],["1989-10-06",6.2084,6.2477,6.1691,6.2084,611800.0],["1989-10-09",6.1691,6.287,6.1691,6.287,374300.0],["1989-10-10",6.3263,6.3656,6.287,6.3263,773700.0],["1989-10-11",6.3263,6.3263,6.2084,6.287,890900.0],["1989-10-12",6.2477,6.287,6.2084,6.2477,739300.0],["1989-10-13",6.2477,6.287,6.0119,6.0512,670400.0],["1989-10-16",6.0119,6.2477,5.894,6.1691,1605200.0],["1989-10-17",6.2084,6.287,6.1298,6.287,1015800.0],["1989-10-18",6.0905,6.2084,6.0905,6.1691,1723800.0],["1989-10-19",6.1691,6.287,6.1691,6.287,882900.0],["1989-10-20",6.3263,6.3263,6.2477,6.3263,422800.0],["1989-10-23",6.287,6.3263,6.2477,6.287,1443000.0],["1989-10-24",6.287,6.287,6.1691,6.287,711100.0],["1989-10-25",6.2477,6.287,6.2084,6.2477,371400.0],["1989-10-26",6.2084,6.2477,6.1691,6.2084,535900.0],["1989-10-27",6.2084,6.2084,6.1298,6.2084,504700.0],["1989-10-30",6.1691,6.2084,6.1691,6.2084,491700.0],["1989-10-31",6.2084,6.287,6.1691,6.287,2109000.0],["1989-11-01",6.287,6.4442,6.2477,6.4442,624200.0],["1989-11-02",6.4442,6.4442,6.287,6.3656,258500.0],["1989-11-03",6.3263,6.4049,6.287,6.3656,271800.0],["1989-11-06",6.3656,6.3656,6.287,6.3263,179800.0],["1989-11-07",6.3263,6.4049,6.287,6.4049,448300.0],["1989-11-08",6.4049,6.4835,6.3656,6.4049,1786900.0],["1989-11-09",6.4049,6.4442,6.3656,6.4049,491900.0],["1989-11-10",6.4049,6.4049,6.3656,6.4049,495100.0],["1989-11-13",6.4049,6.4442,6.3263,6.4049,368000.0],["1989-11-14",6.4442,6.5227,6.4049,6.5227,391200.0],["1989-11-15",6.5227,6.6013,6.5227,6.6013,393700.0],["1989-11-16",6.562,6.6406,6.562,6.6013,358900.0],["1989-11-17",6.562,6.6013,6.5227,6.5227,506800.0],["1989-11-20",6.5227,6.562,6.4049,6.4442,250100.0],["1989-11-21",6.4834,6.5227,6.4442,6.4834,341200.0],["1989-11-22",6.4835,6.562,6.4835,6.562,252900.0],["1989-11-24",6.5227,6.6406,6.5227,6.6406,208800.0],["1989-11-27",6.6013,6.6799,6.6013,6.6406,171900.0],["1989-11-28",6.6406,6.6799,6.6013,6.6799,240000.0],["1989-11-29",6.6406,6.6799,6.6406,6.6799,146600.0],["1989-11-30",6.6406,6.7192,6.6406,6.7192,382600.0],["1989-12-01",6.7192,6.8371,6.7192,6.7978,571100.0],["1989-12-04",6.8371,6.9157,6.7585,6.8371,342900.0],["1989-12-05",6.7978,6.8371,6.7978,6.7978,340800.0],["1989-12-06",6.7978,6.8371,6.7585,6.7585,412000.0],["1989-12-07",6.7585,6.7978,6.562,6.6406,902800.0],["1989-12-08",6.6799,6.7585,6.6406,6.6799,907400.0],["1989-12-11",6.632,6.7119,6.632,6.6719,695100.0],["1989-12-12",6.7119,6.7918,6.6719,6.7518,635300.0],["1989-12-13",6.7119,6.8317,6.7119,6.8317,365500.0],["1989-12-14",6.7918,6.8317,6.7518,6.8317,269900.0],["1989-12-15",6.8717,6.8717,6.7518,6.8317,879700.0],["1989-12-18",6.8317,6.9116,6.7918,6.8317,367400.0],["1989-12-19",6.8317,6.8717,6.7918,6.8317,344800.0],["1989-12-20",6.7918,6.8717,6.7918,6.8717,708900.0],["1989-12-21",6.8717,6.9516,6.8717,6.9516,578000.0],["1989-12-22",6.9516,7.0315,6.9116,7.0315,165300.0],["1989-12-26",7.0315,7.0315,6.9116,6.9516,146700.0],["1989-12-27",6.9516,6.9915,6.9116,6.9915,244900.0],["1989-12-28",6.9516,6.9915,6.8717,6.9915,151900.0],["1989-12-29",6.9516,7.0315,6.8717,7.0315,951000.0],["1990-01-02",7.0315,7.0315,6.8317,6.9516,503400.0],["1990-01-03",6.9915,6.9915,6.9116,6.9516,375900.0],["1990-01-04",6.9516,6.9915,6.8317,6.8717,376100.0],["1990-01-05",6.8317,6.8717,6.6719,6.7119,521800.0],["1990-01-08",6.7119,6.7918,6.6719,6.7518,387200.0],["1990-01-09",6.7119,6.7918,6.592,6.592,291900.0],["1990-01-10",6.592,6.7119,6.5521,6.7119,395900.0],["1990-01-11",6.7518,6.7918,6.7119,6.7518,800300.0],["1990-01-12",6.7119,6.7918,6.5121,6.5521,1263500.0],["1990-01-15",6.5121,6.5521,6.3923,6.5121,656000.0],["1990-01-16",6.4722,6.6719,6.4322,6.6719,620000.0],["1990-01-17",6.6719,6.7518,6.632,6.632,502500.0],["1990-01-18",6.632,6.8317,6.632,6.8317,972500.0],["1990-01-19",6.8317,6.9116,6.7918,6.8717,867000.0],["1990-01-22",6.9116,6.9116,6.632,6.6719,439200.0],["1990-01-23",6.7119,6.8317,6.6719,6.7918,485700.0],["1990-01-24",6.632,6.8317,6.592,6.7918,410200.0],["1990-01-25",6.7918,6.8717,6.7119,6.7119,339500.0],["1990-01-26",6.7119,6.8717,6.7119,6.8717,677900.0],["1990-01-29",6.8317,6.8717,6.7119,6.7918,852300.0],["1990-01-30",6.7918,6.8317,6.7518,6.7918,432700.0],["1990-01-31",6.7918,6.9516,6.7918,6.9516,379700.0],["1990-02-01",6.9516,6.9516,6.8717,6.9116,261100.0],["1990-02-02",6.9116,6.9516,6.8717,6.9116,506800.0],["1990-02-05",6.9116,6.9116,6.7918,6.8717,476300.0],["1990-02-06",6.8317,6.8717,6.7918,6.8717,354600.0],["1990-02-07",6.7918,6.9116,6.7918,6.8317,690800.0],["1990-02-08",6.8717,6.8717,6.8317,6.8317,298200.0],["1990-02-09",6.9116,6.9915,6.9116,6.9915,435500.0],["1990-02-12",6.9516,7.0315,6.9116,6.9516,437700.0],["1990-02-13",6.9516,7.0315,6.9116,7.0315,463400.0],["1990-02-14",7.0315,7.0714,6.9516,7.0315,436500.0],["1990-02-15",6.9915,7.1114,6.9915,7.1114,563700.0],["1990-02-16",7.0714,7.1513,7.0714,7.1513,485200.0],["1990-02-20",7.0714,7.1114,7.0315,7.0315,344600.0],["1990-02-21",7.0315,7.0714,6.9915,7.0714,904900.0],["1990-02-22",7.0315,7.1114,7.0315,7.0315,752200.0],["1990-02-23",7.0315,7.0714,6.9915,7.0315,1140900.0],["1990-02-26",7.0315,7.1513,7.0315,7.1513,469500.0],["1990-02-27",7.1114,7.1913,7.1114,7.1913,695700.0],["1990-02-28",7.1513,7.2712,7.1513,7.2313,496700.0],["1990-03-01",7.1913,7.2313,7.1513,7.1913,978900.0],["1990-03-02",7.1913,7.3112,7.1913,7.3112,577200.0],["1990-03-05",7.2312,7.2712,7.1114,7.1114,1052000.0],["1990-03-06",7.1114,7.1913,7.1114,7.1913,292500.0],["1990-03-07",7.1913,7.1913,7.1114,7.1114,174900.0],["1990-03-08",7.1513,7.1513,7.0315,7.1513,997700.0],["1990-03-09",7.031,7.1123,7.031,7.0717,1353000.0],["1990-03-12",7.031,7.0717,7.031,7.0717,784200.0],["1990-03-13",7.0311,7.0717,6.9091,6.9498,724100.0],["1990-03-14",6.9498,6.9904,6.9498,6.9904,297600.0],["1990-03-15",6.9498,6.9904,6.9498,6.9904,343600.0],["1990-03-16",7.031,7.031,6.9904,6.9904,617400.0],["1990-03-19",6.9498,6.9904,6.9091,6.9498,281000.0],["1990-03-20",6.9498,6.9904,6.9091,6.9498,482600.0],["1990-03-21",6.9498,7.031,6.9091,6.9091,416500.0],["1990-03-22",6.9091,6.9498,6.8278,6.8278,289200.0],["1990-03-23",6.9091,6.9498,6.8685,6.9091,285300.0],["1990-03-26",6.9091,7.031,6.9091,6.9091,413600.0],["1990-03-27",6.9091,7.031,6.9091,7.031,260900.0],["1990-03-28",7.031,7.1123,6.9904,7.0717,965700.0],["1990-03-29",7.031,7.1123,7.031,7.0717,549300.0],["1990-03-30",7.031,7.1123,7.031,7.1123,898300.0],["1990-04-02",7.1123,7.1123,7.031,7.0717,228400.0],["1990-04-03",7.0717,7.1936,7.031,7.153,491800.0],["1990-04-04",7.1123,7.153,7.1123,7.153,361400.0],["1990-04-05",7.153,7.1936,7.1123,7.1123,488600.0],["1990-04-06",7.1123,7.1936,7.1123,7.153,457100.0],["1990-04-09",7.1123,7.153,7.031,7.0717,466800.0],["1990-04-10",7.1123,7.1123,7.0717,7.0717,315400.0],["1990-04-11",7.0717,7.1123,7.0717,7.1123,233400.0],["1990-04-12",7.1123,7.2343,7.1123,7.1123,470700.0],["1990-04-16",7.153,7.153,7.0717,7.1123,461300.0],["1990-04-17",7.1123,7.153,7.0717,7.1123,620300.0],["1990-04-18",7.1123,7.1123,7.031,7.031,343200.0],["1990-04-19",7.031,7.153,7.031,7.1123,483600.0],["1990-04-20",7.0717,7.1123,6.9904,7.031,415300.0],["1990-04-23",6.9904,7.031,6.9904,6.9904,421800.0],["1990-04-24",6.9904,7.0311,6.9498,6.9498,177200.0],["1990-04-25",6.9904,7.031,6.9091,7.031,315100.0],["1990-04-26",6.9904,7.0311,6.9091,6.9498,559700.0],["1990-04-27",6.9498,6.9904,6.9091,6.9091,303000.0],["1990-04-30",6.9091,6.9498,6.8685,6.9091,324600.0],["1990-05-01",6.9091,7.031,6.9091,6.9904,566600.0],["1990-05-02",6.9498,7.031,6.9498,7.031,281800.0],["1990-05-03",6.9904,7.0717,6.9904,7.0717,249000.0],["1990-05-04",7.0717,7.1123,7.031,7.1123,250500.0],["1990-05-07",7.0717,7.153,7.0717,7.1123,208100.0],["1990-05-08",7.1123,7.153,7.0717,7.153,299000.0],["1990-05-09",7.1123,7.153,7.0717,7.1123,564900.0],["1990-05-10",7.0717,7.1936,7.0717,7.153,562200.0],["1990-05-11",7.1936,7.4781,7.1936,7.3968,675700.0],["1990-05-14",7.3968,7.5188,7.3968,7.4375,764200.0],["1990-05-15",7.4375,7.4781,7.3968,7.4375,317000.0],["1990-05-16",7.4375,7.5188,7.3968,7.5188,774300.0],["1990-05-17",7.4781,7.5188,7.3968,7.3968,686000.0],["1990-05-18",7.3968,7.4375,7.3155,7.3968,376400.0],["1990-05-21",7.3562,7.5187,7.3562,7.4781,544500.0],["1990-05-22",7.4781,7.5187,7.3968,7.4781,375800.0],["1990-05-23",7.4375,7.4781,7.3968,7.4781,364000.0],["1990-05-24",7.3968,7.4375,7.3968,7.3968,238200.0],["1990-05-25",7.3968,7.4375,7.3562,7.3968,392400.0],["1990-05-29",7.3968,7.4781,7.3968,7.4375,196300.0],["1990-05-30",7.4375,7.4781,7.3562,7.3968,366800.0],["1990-05-31",7.3562,7.4375,7.3562,7.4375,320400.0],["1990-06-01",7.3968,7.4781,7.3562,7.4375,359300.0],["1990-06-04",7.4781,7.6407,7.4781,7.6,687500.0],["1990-06-05",7.5594,7.6,7.5187,7.5594,580100.0],["1990-06-06",7.5594,7.6407,7.5187,7.6407,493200.0],["1990-06-07",7.6,7.6407,7.5187,7.5594,332400.0],["1990-06-08",7.5594,7.6407,7.5187,7.5594,2569300.0],["1990-06-11",7.5197,7.561,7.5197,7.561,755000.0],["1990-06-12",7.561,7.6024,7.5197,7.561,1524600.0],["1990-06-13",7.561,7.6024,7.5197,7.561,598700.0],["1990-06-14",7.5197,7.561,7.5197,7.5197,1233900.0],["1990-06-15",7.5197,7.561,7.3958,7.561,619200.0],["1990-06-18",7.5197,7.561,7.5197,7.5197,444700.0],["1990-06-19",7.5197,7.561,7.5197,7.561,272700.0],["1990-06-20",7.5197,7.561,7.4784,7.4784,397300.0],["1990-06-21",7.4784,7.561,7.4784,7.561,279800.0],["1990-06-22",7.561,7.6024,7.5197,7.561,308900.0],["1990-06-25",7.5197,7.561,7.4784,7.5197,381200.0],["1990-06-26",7.5197,7.561,7.4784,7.5197,497200.0],["1990-06-27",7.4784,7.6024,7.4784,7.6024,331600.0],["1990-06-28",7.561,7.6024,7.5197,7.561,252000.0],["1990-06-29",7.561,7.685,7.561,7.685,974600.0],["1990-07-02",7.6437,7.685,7.561,7.6024,1009000.0],["1990-07-03",7.6437,7.6437,7.5197,7.561,297300.0],["1990-07-05",7.5197,7.5197,7.4371,7.4784,415800.0],["1990-07-06",7.4371,7.5197,7.4371,7.4784,135600.0],["1990-07-09",7.4371,7.5197,7.3545,7.4371,301800.0],["1990-07-10",7.4371,7.4371,7.2718,7.2718,633200.0],["1990-07-11",7.2718,7.3958,7.2718,7.3545,411900.0],["1990-07-12",7.3131,7.3958,7.2305,7.3545,701200.0],["1990-07-13",7.3958,7.561,7.3131,7.561,517900.0],["1990-07-16",7.561,7.561,7.3958,7.3958,426100.0],["1990-07-17",7.4371,7.5197,7.4371,7.4784,265900.0],["1990-07-18",7.4371,7.4784,7.3131,7.3131,298100.0],["1990-07-19",7.3545,7.4371,7.2718,7.3545,263000.0],["1990-07-20",7.3545,7.3958,7.2718,7.3131,282800.0],["1990-07-23",7.3131,7.3131,7.0652,7.1066,393000.0],["1990-07-24",7.1479,7.2305,7.0652,7.2305,598000.0],["1990-07-25",7.1892,7.3131,7.1892,7.3131,213600.0],["1990-07-26",7.3131,7.3131,7.2305,7.2718,227200.0],["1990-07-27",7.2305,7.3131,7.1892,7.2718,271300.0],["1990-07-30",7.2305,7.4784,7.2305,7.4784,448700.0],["1990-07-31",7.4784,7.6024,7.4784,7.5197,410300.0],["1990-08-01",7.5197,7.685,7.5197,7.6024,382700.0],["1990-08-02",7.6024,7.6437,7.5197,7.561,357800.0],["1990-08-03",7.5197,7.5197,7.3545,7.4371,306100.0],["1990-08-06",7.2305,7.3545,7.1892,7.2305,410800.0],["1990-08-07",7.2718,7.3545,7.2305,7.2305,493300.0],["1990-08-08",7.2718,7.3958,7.2305,7.2718,194700.0],["1990-08-09",7.2718,7.3131,7.2305,7.2718,215400.0],["1990-08-10",7.2718,7.3131,7.2305,7.2718,330700.0],["1990-08-13",7.2718,7.3958,7.2718,7.3545,187000.0],["1990-08-14",7.3545,7.3958,7.3131,7.3131,273700.0],["1990-08-15",7.3131,7.3958,7.3131,7.3131,274700.0],["1990-08-16",7.3131,7.3131,7.1892,7.1892,235900.0],["1990-08-17",7.1479,7.2305,7.0652,7.1892,313200.0],["1990-08-20",7.1892,7.3545,7.1479,7.2718,503500.0],["1990-08-21",7.2305,7.2718,7.1066,7.1479,474600.0],["1990-08-22",7.1479,7.1479,7.0239,7.0239,279000.0],["1990-08-23",6.9413,6.9413,6.776,6.8587,1065300.0],["1990-08-24",6.9,6.9826,6.6108,6.776,569200.0],["1990-08-27",6.9413,7.0239,6.8587,6.8587,429500.0],["1990-08-28",6.9,6.9413,6.8173,6.8173,676100.0],["1990-08-29",6.8173,6.9413,6.8173,6.9,203000.0],["1990-08-30",6.8587,6.9,6.8173,6.8587,320200.0],["1990-08-31",6.8587,6.9413,6.8173,6.9,243500.0],["1990-09-04",6.8587,6.9413,6.8587,6.9,115500.0],["1990-09-05",6.9413,7.0239,6.9413,6.9826,259300.0],["1990-09-06",6.9826,7.0239,6.9,6.9826,482800.0],["1990-09-07",6.9826,7.1479,6.9413,7.0652,352500.0],["1990-09-10",7.1066,7.1479,7.0239,7.0239,3198300.0],["1990-09-11",7.0256,7.0677,6.9415,6.9835,406700.0],["1990-09-12",6.9415,7.0256,6.9415,7.0256,428200.0],["1990-09-13",7.0256,7.0256,6.8994,6.9415,342600.0],["1990-09-14",6.9415,6.9835,6.8994,6.9835,629400.0],["1990-09-17",6.9835,6.9835,6.8994,6.9415,345700.0],["1990-09-18",6.8994,6.9835,6.8994,6.9835,325300.0],["1990-09-19",7.0256,7.0256,6.9415,6.9835,619200.0],["1990-09-20",6.9415,7.0256,6.9415,6.9415,337200.0],["1990-09-21",6.9835,7.0256,6.9415,7.0256,629100.0],["1990-09-24",6.9835,7.0256,6.8994,6.9415,486600.0],["1990-09-25",6.9835,7.0677,6.9835,7.0256,649400.0],["1990-09-26",7.0677,7.1097,6.9835,7.0677,478200.0],["1990-09-27",7.1097,7.1097,7.0256,7.0677,364600.0],["1990-09-28",7.0256,7.236,6.9835,7.1518,419400.0],["1990-10-01",7.1939,7.4042,7.0677,7.3201,726000.0],["1990-10-02",7.3201,7.4884,7.3201,7.4463,604700.0],["1990-10-03",7.4884,7.4884,7.4042,7.4042,642800.0],["1990-10-04",7.4042,7.5304,7.4042,7.5304,169900.0],["1990-10-05",7.4463,7.5304,7.4042,7.5304,436900.0],["1990-10-08",7.5304,7.6567,7.5304,7.6567,178500.0],["1990-10-09",7.6146,7.6566,7.5725,7.6146,412900.0],["1990-10-10",7.5725,7.6566,7.5304,7.5304,589600.0],["1990-10-11",7.5725,7.5725,7.4884,7.5304,801800.0],["1990-10-12",7.5304,7.6987,7.5304,7.6987,577400.0],["1990-10-15",7.6566,7.8249,7.6566,7.6987,783500.0],["1990-10-16",7.6987,7.7829,7.6566,7.7829,597100.0],["1990-10-17",7.7829,7.8249,7.7408,7.7829,1107300.0],["1990-10-18",7.8249,7.9091,7.7829,7.867,466200.0],["1990-10-19",7.9091,8.0353,7.8249,7.867,962200.0],["1990-10-22",7.867,7.9932,7.867,7.9091,764100.0],["1990-10-23",7.9091,8.0353,7.867,7.9932,598900.0],["1990-10-24",7.9932,8.0773,7.9511,8.0353,582500.0],["1990-10-25",8.0353,8.0773,7.9932,7.9932,529800.0],["1990-10-26",7.9932,8.0353,7.9511,7.9932,330700.0],["1990-10-29",7.9932,7.9932,7.867,7.867,539600.0],["1990-10-30",7.9091,7.9932,7.867,7.9511,601000.0],["1990-10-31",7.9511,8.1194,7.9511,8.0773,1076200.0],["1990-11-01",8.0353,8.1194,8.0353,8.0773,484300.0],["1990-11-02",8.0773,8.2035,8.0773,8.2035,657200.0],["1990-11-05",8.2035,8.2877,8.1194,8.1615,600800.0],["1990-11-06",8.1194,8.2456,8.1194,8.2035,547800.0],["1990-11-07",8.1615,8.2456,8.0353,8.0353,310800.0],["1990-11-08",8.0353,8.2035,8.0353,8.1615,542600.0],["1990-11-09",8.2036,8.2456,8.1615,8.2456,397400.0],["1990-11-12",8.2456,8.2877,8.2035,8.2035,199900.0],["1990-11-13",8.2035,8.2456,8.0773,8.1194,262500.0],["1990-11-14",8.1194,8.1194,8.0353,8.1194,492000.0],["1990-11-15",8.0773,8.0773,7.867,7.9511,297700.0],["1990-11-16",8.0353,8.1194,7.9932,8.0353,232900.0],["1990-11-19",8.0773,8.1194,8.0353,8.1194,190000.0],["1990-11-20",8.0353,8.1194,7.9511,8.0773,587900.0],["1990-11-21",8.0773,8.2035,8.0773,8.2035,417800.0],["1990-11-23",8.2036,8.2877,8.1615,8.2456,139100.0],["1990-11-26",8.2035,8.2456,8.1194,8.2035,264400.0],["1990-11-27",8.2035,8.2456,8.1615,8.2035,307500.0],["1990-11-28",8.2456,8.3298,8.2035,8.2035,377500.0],["1990-11-29",8.2035,8.2456,8.1194,8.1615,194900.0],["1990-11-30",8.1194,8.3718,8.1194,8.3718,370500.0],["1990-12-03",8.3298,8.4139,8.2877,8.4139,360800.0],["1990-12-04",8.3298,8.5822,8.3298,8.5822,417800.0],["1990-12-05",8.498,8.5401,8.4139,8.498,239200.0],["1990-12-06",8.5401,8.6242,8.456,8.5401,358600.0],["1990-12-07",8.5401,8.5822,8.3298,8.4139,541000.0],["1990-12-10",8.3718,8.4139,8.3298,8.3298,1107000.0],["1990-12-11",8.246,8.3315,8.246,8.2887,847600.0],["1990-12-12",8.3315,8.4169,7.9897,8.3315,1592700.0],["1990-12-13",8.3315,8.3315,8.246,8.2887,744500.0],["1990-12-14",8.3315,8.3315,8.246,8.2887,272900.0],["1990-12-17",8.246,8.2887,8.246,8.2887,358800.0],["1990-12-18",8.246,8.3742,8.246,8.3315,275400.0],["1990-12-19",8.3742,8.5024,8.3742,8.4596,758100.0],["1990-12-20",8.4596,8.5451,8.4169,8.4596,605200.0],["1990-12-21",8.6733,8.6733,8.5451,8.6305,771000.0],["1990-12-24",8.5878,8.6305,8.5451,8.6305,124400.0],["1990-12-26",8.5878,8.6733,8.5878,8.6305,204500.0],["1990-12-27",8.6305,8.716,8.6305,8.6733,147000.0],["1990-12-28",8.6733,8.6733,8.6305,8.6733,258000.0],["1990-12-31",8.6305,8.6733,8.5451,8.5451,277400.0],["1991-01-02",8.4596,8.5878,8.4596,8.4596,278300.0],["1991-01-03",8.5024,8.5878,8.4596,8.5024,559200.0],["1991-01-04",8.4596,8.5878,8.4596,8.5878,294600.0],["1991-01-07",8.5024,8.5878,8.5024,8.5024,216200.0],["1991-01-08",8.5024,8.5451,8.4596,8.5451,404700.0],["1991-01-09",8.5451,8.6733,8.5024,8.5451,482700.0],["1991-01-10",8.5451,8.5878,8.5024,8.5451,297700.0],["1991-01-11",8.5024,8.5878,8.5024,8.5451,442800.0],["1991-01-14",8.5024,8.5024,8.3315,8.4169,414900.0],["1991-01-15",8.3315,8.3315,8.2887,8.3315,227300.0],["1991-01-16",8.3315,8.4169,8.2887,8.3315,551900.0],["1991-01-17",8.5451,8.5878,8.5024,8.5451,563800.0],["1991-01-18",8.5451,8.716,8.5024,8.716,671800.0],["1991-01-21",8.6305,8.716,8.6305,8.716,220900.0],["1991-01-22",8.6733,8.716,8.6305,8.6733,319300.0],["1991-01-23",8.6305,8.716,8.6305,8.716,412300.0],["1991-01-24",8.716,8.8014,8.6733,8.7587,230700.0],["1991-01-25",8.7587,8.7587,8.6733,8.716,301300.0],["1991-01-28",8.6733,8.716,8.5878,8.6305,384700.0],["1991-01-29",8.5878,8.6305,8.5451,8.5878,179400.0],["1991-01-30",8.5451,8.6305,8.5451,8.5451,321500.0],["1991-01-31",8.5024,8.5878,8.5024,8.5878,443700.0],["1991-02-01",8.5878,8.6305,8.5024,8.5024,326500.0],["1991-02-04",8.5451,8.5451,8.4169,8.4596,898400.0],["1991-02-05",8.4596,8.5451,8.4169,8.4596,338100.0],["1991-02-06",8.4169,8.6305,8.4169,8.6305,585400.0],["1991-02-07",8.5878,8.7587,8.5878,8.716,449100.0],["1991-02-08",8.6733,8.8015,8.6733,8.8015,253100.0],["1991-02-11",8.7587,8.8442,8.7587,8.8442,380800.0],["1991-02-12",8.8014,8.8442,8.7587,8.8442,447200.0],["1991-02-13",8.8015,8.8869,8.7587,8.8015,408100.0],["1991-02-14",8.7587,8.8442,8.7587,8.8015,651300.0],["1991-02-15",8.8014,8.8442,8.716,8.7587,519300.0],["1991-02-19",8.7587,8.7587,8.6305,8.6733,346000.0],["1991-02-20",8.6733,8.716,8.5878,8.6305,877000.0],["1991-02-21",8.5878,8.6305,8.5878,8.6305,467100.0],["1991-02-22",8.5878,8.6305,8.4596,8.5024,1189900.0],["1991-02-25",8.5451,8.5451,8.4596,8.5024,524300.0],["1991-02-26",8.4596,8.5451,8.4596,8.5024,372900.0],["1991-02-27",8.5024,8.6305,8.5024,8.6305,190200.0],["1991-02-28",8.6305,8.716,8.5451,8.6305,431500.0],["1991-03-01",8.6305,8.6733,8.5024,8.6733,364300.0],["1991-03-04",8.6305,8.6733,8.4596,8.4596,550900.0],["1991-03-05",8.5024,8.5024,8.4596,8.5024,349700.0],["1991-03-06",8.5024,8.5451,8.4169,8.4596,545300.0],["1991-03-07",8.4596,8.5024,8.4169,8.4169,218000.0],["1991-03-08",8.4596,8.5451,8.4169,8.4169,1248500.0],["1991-03-11",8.4291,8.4725,8.3422,8.4291,1118600.0],["1991-03-12",8.3856,8.516,8.3856,8.4725,695500.0],["1991-03-13",8.4725,8.7332,8.4725,8.7332,237200.0],["1991-03-14",8.6898,8.7767,8.516,8.5594,459900.0],["1991-03-15",8.6898,8.7332,8.6029,8.7332,853900.0],["1991-03-18",8.7332,8.8201,8.6463,8.7332,306500.0],["1991-03-19",8.6898,8.7332,8.6029,8.6898,300000.0],["1991-03-20",8.6898,8.8201,8.6898,8.7332,234800.0],["1991-03-21",8.7332,8.8201,8.7332,8.8201,298000.0],["1991-03-22",8.7767,8.9505,8.7767,8.907,396000.0],["1991-03-25",8.8636,9.0374,8.8636,8.9939,407400.0],["1991-03-26",8.9939,9.0808,8.9505,9.0808,362400.0],["1991-03-27",9.0374,9.1243,8.9939,9.0374,388900.0],["1991-03-28",9.0374,9.0808,8.9939,9.0808,285700.0],["1991-04-01",9.0374,9.0808,8.8201,8.8201,454700.0],["1991-04-02",8.8636,9.1677,8.8636,9.1677,406600.0],["1991-04-03",9.1243,9.1677,9.0374,9.0808,457400.0],["1991-04-04",9.0808,9.1677,9.0374,9.0808,259300.0],["1991-04-05",9.0808,9.2112,9.0808,9.1677,626800.0],["1991-04-08",9.1243,9.2112,9.0374,9.2112,584300.0],["1991-04-09",9.2112,9.2112,9.1243,9.1243,436300.0],["1991-04-10",9.0808,9.2112,8.9939,9.1677,526000.0],["1991-04-11",9.2112,9.3415,9.1677,9.2546,331600.0],["1991-04-12",9.2981,9.385,9.2981,9.3415,331600.0],["1991-04-15",9.3415,9.4284,9.3415,9.3415,481900.0],["1991-04-16",9.385,9.5153,9.2981,9.5153,411600.0],["1991-04-17",9.4719,9.5153,9.4284,9.4719,382200.0],["1991-04-18",9.3415,9.4284,9.2546,9.2981,784600.0],["1991-04-19",9.2546,9.2981,9.0808,9.0808,336300.0],["1991-04-22",9.1243,9.1677,8.9939,9.0808,417900.0],["1991-04-23",9.0808,9.0808,8.9939,9.0808,307200.0],["1991-04-24",9.0808,9.0808,8.9939,9.0374,254200.0],["1991-04-25",9.0374,9.1243,9.0374,9.0374,392500.0],["1991-04-26",9.0808,9.1677,9.0374,9.1243,305500.0],["1991-04-29",9.1243,9.1677,8.9939,8.9939,311900.0],["1991-04-30",9.0808,9.1677,9.0808,9.1677,492700.0],["1991-05-01",9.2112,9.5153,9.1677,9.2112,479300.0],["1991-05-02",9.2112,9.2546,9.1677,9.1677,381800.0],["1991-05-03",9.1243,9.1677,9.0808,9.1677,302100.0],["1991-05-06",9.1243,9.1243,9.0374,9.0808,241400.0],["1991-05-07",9.0808,9.1243,9.0374,9.0374,181800.0],["1991-05-08",9.0374,9.0808,8.9505,9.0374,316000.0],["1991-05-09",9.0374,9.1243,9.0374,9.1243,255000.0],["1991-05-10",9.0808,9.1243,9.0374,9.0374,250600.0],["1991-05-13",9.0374,9.0808,8.9939,8.9939,319700.0],["1991-05-14",8.9939,8.9939,8.907,8.907,337900.0],["1991-05-15",8.907,8.9939,8.907,8.9939,294600.0],["1991-05-16",8.9939,9.0374,8.9505,8.9939,413500.0],["1991-05-17",8.9505,9.0808,8.907,9.0808,442300.0],["1991-05-20",9.0808,9.0808,8.9505,9.0374,219000.0],["1991-05-21",9.0374,9.1243,8.9939,9.0808,283500.0],["1991-05-22",9.0374,9.0808,8.9505,8.9505,396800.0],["1991-05-23",8.9505,8.9939,8.8636,8.9505,409600.0],["1991-05-24",8.9939,8.9939,8.907,8.9505,541200.0],["1991-05-28",8.907,9.0808,8.8636,9.0808,434900.0],["1991-05-29",9.0374,9.1243,8.9939,9.0374,433400.0],["1991-05-30",8.9939,9.0808,8.9939,9.0374,403200.0],["1991-05-31",8.9939,9.0374,8.907,8.9939,611200.0],["1991-06-03",8.9505,9.0374,8.9505,9.0374,229800.0],["1991-06-04",8.9939,9.0374,8.9939,9.0374,241100.0],["1991-06-05",9.0374,9.0374,8.907,8.9505,739800.0],["1991-06-06",8.907,8.9939,8.8636,8.9939,280000.0],["1991-06-07",8.907,8.9939,8.8636,8.9939,3021200.0],["1991-06-10",8.918,9.0063,8.8297,8.8297,1254100.0],["1991-06-11",8.8297,8.918,8.8297,8.8738,568700.0],["1991-06-12",8.918,8.918,8.7414,8.8297,463900.0],["1991-06-13",8.7855,9.0063,8.7414,9.0063,423100.0],["1991-06-14",9.0063,9.1829,9.0063,9.1829,581500.0],["1991-06-17",9.1387,9.1387,9.0946,9.0946,259400.0],["1991-06-18",9.0946,9.1387,9.0063,9.0063,804300.0],["1991-06-19",8.918,8.918,8.8297,8.8297,263700.0],["1991-06-20",8.8738,8.9621,8.8738,8.8738,582100.0],["1991-06-21",8.918,9.0063,8.918,8.9621,614900.0],["1991-06-24",8.918,8.918,8.8738,8.918,136100.0],["1991-06-25",8.8738,8.9621,8.8738,8.918,271300.0],["1991-06-26",8.918,8.9621,8.8738,8.918,357100.0],["1991-06-27",8.918,9.0063,8.918,8.9621,448900.0],["1991-06-28",8.918,8.9621,8.8297,8.918,531100.0],["1991-07-01",8.9621,9.0946,8.918,9.0504,421800.0],["1991-07-02",9.0504,9.0946,9.0063,9.0504,245700.0],["1991-07-03",8.9621,8.9621,8.8297,8.8297,364500.0],["1991-07-05",8.7855,8.918,8.7855,8.8297,136300.0],["1991-07-08",8.7414,8.8738,8.6972,8.8297,545800.0],["1991-07-09",8.8297,8.918,8.8297,8.8738,258900.0],["1991-07-10",8.8738,8.9621,8.8297,8.8738,538700.0],["1991-07-11",8.8738,8.9621,8.8738,8.918,219200.0],["1991-07-12",9.0063,9.0504,8.8738,9.0063,262400.0],["1991-07-15",8.9621,9.0504,8.918,9.0504,226600.0],["1991-07-16",9.0063,9.0504,8.918,9.0063,321500.0],["1991-07-17",9.0063,9.0504,8.9621,8.9621,155300.0],["1991-07-18",8.9621,9.0504,8.9621,9.0504,260300.0],["1991-07-19",9.0504,9.1829,9.0063,9.1387,534300.0],["1991-07-22",9.1387,9.1829,9.1387,9.1387,460600.0],["1991-07-23",9.1829,9.1829,9.0063,9.0504,442700.0],["1991-07-24",9.0946,9.0946,8.9621,8.9621,300800.0],["1991-07-25",9.0063,9.1829,8.9621,9.1829,369300.0],["1991-07-26",9.1387,9.227,9.0946,9.1829,166000.0],["1991-07-29",9.1829,9.2712,9.0946,9.2712,412700.0],["1991-07-30",9.227,9.4036,9.227,9.3153,619500.0],["1991-07-31",9.2712,9.3153,9.227,9.2712,307600.0],["1991-08-01",9.2712,9.3153,9.1829,9.1829,295800.0],["1991-08-02",9.2712,9.3595,9.227,9.2712,374700.0],["1991-08-05",9.3153,9.4036,9.2712,9.4036,251400.0],["1991-08-06",9.4036,9.4478,9.3595,9.4478,367800.0],["1991-08-07",9.4036,9.4919,9.4036,9.4478,252400.0],["1991-08-08",9.4919,9.4919,9.4036,9.4036,236500.0],["1991-08-09",9.4036,9.4478,9.3595,9.3595,169200.0],["1991-08-12",9.3595,9.4478,9.3153,9.4478,215000.0],["1991-08-13",9.4478,9.5802,9.4478,9.5802,446300.0],["1991-08-14",9.6244,9.7127,9.6244,9.6685,857300.0],["1991-08-15",9.6685,9.7127,9.6244,9.7127,348600.0],["1991-08-16",9.7127,9.7127,9.5361,9.6244,1015600.0],["1991-08-19",9.4036,9.5361,9.4036,9.4036,402500.0],["1991-08-20",9.4919,9.5802,9.4036,9.5361,267500.0],["1991-08-21",9.6685,9.8451,9.6244,9.8451,470100.0],["1991-08-22",9.801,9.8893,9.801,9.8451,599100.0],["1991-08-23",9.8451,9.9334,9.7568,9.801,689700.0],["1991-08-26",9.7568,9.801,9.6685,9.7127,409900.0],["1991-08-27",9.7127,9.7127,9.6685,9.7127,250800.0],["1991-08-28",9.6685,9.8451,9.6685,9.801,350900.0],["1991-08-29",9.801,9.801,9.7568,9.7568,228000.0],["1991-08-30",9.801,9.801,9.6244,9.7127,305400.0],["1991-09-03",9.7127,9.8451,9.6685,9.6685,224300.0],["1991-09-04",9.6685,9.7568,9.6685,9.7568,279800.0],["1991-09-05",9.8451,9.8451,9.7127,9.7568,419800.0],["1991-09-06",9.7568,9.8893,9.6685,9.7568,323600.0],["1991-09-09",9.801,9.8893,9.801,9.8451,876700.0],["1991-09-10",9.8576,9.8576,9.768,9.8128,848400.0],["1991-09-11",9.9024,9.9921,9.8576,9.9473,490000.0],["1991-09-12",9.9473,10.0369,9.9024,9.9473,551800.0],["1991-09-13",9.9473,9.9921,9.9024,9.9473,253800.0],["1991-09-16",9.9025,10.0817,9.9025,10.0817,338900.0],["1991-09-17",10.0817,10.1265,10.0369,10.0817,499900.0],["1991-09-18",10.1265,10.1713,10.0369,10.1265,430100.0],["1991-09-19",10.1265,10.1265,10.0817,10.0817,337800.0],["1991-09-20",10.1713,10.1713,10.0369,10.1265,671200.0],["1991-09-23",10.1265,10.1713,10.0817,10.0817,528100.0],["1991-09-24",10.0817,10.3057,10.0817,10.2609,475100.0],["1991-09-25",10.3057,10.4401,10.2609,10.4401,657600.0],["1991-09-26",10.4401,10.4401,10.3057,10.3505,783900.0],["1991-09-27",10.3953,10.485,10.3057,10.3505,377900.0],["1991-09-30",10.3953,10.485,10.3057,10.485,343000.0],["1991-10-01",10.4849,10.6642,10.4401,10.5746,478700.0],["1991-10-02",10.6642,10.709,10.6194,10.6642,596200.0],["1991-10-03",10.6194,10.6642,10.485,10.485,279000.0],["1991-10-04",10.5298,10.5298,10.3505,10.3953,350500.0],["1991-10-07",10.3953,10.3953,10.3057,10.3057,195600.0],["1991-10-08",10.3505,10.4401,10.3057,10.3953,300500.0],["1991-10-09",10.4401,10.5746,10.4401,10.5298,352200.0],["1991-10-10",10.5298,10.5298,10.3057,10.3505,474100.0],["1991-10-11",10.3505,10.3953,10.3057,10.3505,228400.0],["1991-10-14",10.3057,10.4401,10.2609,10.4401,294200.0],["1991-10-15",10.4401,10.5746,10.3953,10.485,363500.0],["1991-10-16",10.5746,10.6194,10.5298,10.5298,431200.0],["1991-10-17",10.485,10.5298,10.3953,10.3953,280200.0],["1991-10-18",10.485,10.5298,10.4401,10.5298,246300.0],["1991-10-21",10.5298,10.5298,10.3505,10.3505,197600.0],["1991-10-22",10.3505,10.3953,10.3057,10.3505,304200.0],["1991-10-23",10.3953,10.3953,10.3057,10.3953,370500.0],["1991-10-24",10.4401,10.4401,10.3505,10.3953,194900.0],["1991-10-25",10.3953,10.5298,10.3505,10.5298,379900.0],["1991-10-28",10.485,10.5298,10.4401,10.5298,261600.0],["1991-10-29",10.5298,10.6194,10.3953,10.5298,373500.0],["1991-10-30",10.5298,10.6194,10.4849,10.5746,351400.0],["1991-10-31",10.5746,10.709,10.5746,10.709,322500.0],["1991-11-01",10.6642,10.709,10.6642,10.6642,232300.0],["1991-11-04",10.6642,10.709,10.6194,10.709,305000.0],["1991-11-05",10.6642,10.709,10.6194,10.6194,292100.0],["1991-11-06",10.6194,10.7538,10.6194,10.7538,299100.0],["1991-11-07",10.7538,10.8434,10.709,10.8434,245900.0],["1991-11-08",10.8882,11.0226,10.7986,10.7986,344800.0],["1991-11-11",10.7538,10.8434,10.7538,10.7986,214200.0],["1991-11-12",10.7986,10.9778,10.7986,10.933,278100.0],["1991-11-13",10.9778,11.0226,10.933,11.0226,258500.0],["1991-11-14",11.0226,11.0674,10.933,11.0226,262700.0],["1991-11-15",11.0674,11.0674,10.8882,10.8882,245200.0],["1991-11-18",10.7986,10.8434,10.6194,10.7986,396000.0],["1991-11-19",10.709,10.709,10.3953,10.485,359400.0],["1991-11-20",10.5746,10.6194,10.5298,10.5298,315300.0],["1991-11-21",10.5746,10.6642,10.5298,10.6642,215300.0],["1991-11-22",10.6642,10.6642,10.5746,10.5746,196200.0],["1991-11-25",10.6194,10.7986,10.5746,10.7986,285400.0],["1991-11-26",10.7986,11.0674,10.7538,11.0674,424200.0],["1991-11-27",11.0675,11.2467,11.0226,11.2019,454100.0],["1991-11-29",11.1571,11.2019,11.1123,11.1571,85900.0],["1991-12-02",11.1123,11.2019,11.0675,11.2019,272500.0],["1991-12-03",11.1571,11.2019,11.1123,11.1571,219200.0],["1991-12-04",11.1571,11.2467,11.1123,11.2019,468200.0],["1991-12-05",11.2019,11.2467,11.0226,11.1571,369900.0],["1991-12-06",11.1123,11.3811,11.0675,11.3363,294100.0],["1991-12-09",11.3363,11.3811,11.2467,11.3363,1156300.0],["1991-12-10",11.2128,11.3036,11.1674,11.2128,505500.0],["1991-12-11",11.2582,11.2582,11.122,11.1674,748600.0],["1991-12-12",11.2582,11.2582,11.0312,11.0766,275300.0],["1991-12-13",11.1674,11.1674,11.0312,11.1674,245900.0],["1991-12-16",11.122,11.122,10.9404,10.9404,265600.0],["1991-12-17",10.9404,10.9858,10.7589,10.7589,233400.0],["1991-12-18",10.8043,10.8496,10.7589,10.8496,224200.0],["1991-12-19",10.895,10.9858,10.8496,10.9404,299600.0],["1991-12-20",11.2582,11.2582,11.0766,11.122,929400.0],["1991-12-23",11.1674,11.3036,11.122,11.2582,413900.0],["1991-12-24",11.3036,11.349,11.2128,11.3036,228700.0],["1991-12-26",11.2582,11.3944,11.2582,11.3944,235500.0],["1991-12-27",11.3944,11.3944,11.349,11.3944,128800.0],["1991-12-30",11.3944,11.5306,11.3036,11.5306,458600.0],["1991-12-31",11.576,11.8484,11.576,11.803,428300.0],["1992-01-02",11.7122,11.7576,11.5306,11.6668,359800.0],["1992-01-03",11.6214,11.6668,11.4852,11.6214,640700.0],["1992-01-06",11.5306,11.576,11.2582,11.4852,779200.0],["1992-01-07",11.4398,11.4852,11.2582,11.2582,544000.0],["1992-01-08",11.2128,11.3036,11.122,11.3036,644600.0],["1992-01-09",11.2582,11.3036,11.0766,11.1674,440100.0],["1992-01-10",11.1674,11.2128,11.0312,11.0766,480000.0],["1992-01-13",11.122,11.1674,11.0312,11.0766,299100.0],["1992-01-14",11.0312,11.2128,10.895,11.2128,726600.0],["1992-01-15",11.1674,11.2128,10.9404,11.0766,632000.0],["1992-01-16",11.0766,11.122,10.8043,10.9858,565500.0],["1992-01-17",10.9858,11.0766,10.895,10.9404,752400.0],["1992-01-20",10.9404,10.9404,10.8043,10.8496,379700.0],["1992-01-21",10.895,10.9404,10.8497,10.895,384600.0],["1992-01-22",10.8951,11.122,10.8497,11.122,313900.0],["1992-01-23",11.0766,11.1674,10.9858,11.0766,359400.0],["1992-01-24",11.0766,11.2582,11.0766,11.2128,330300.0],["1992-01-27",11.2128,11.2582,11.122,11.2128,333600.0],["1992-01-28",11.2128,11.349,11.1674,11.3036,316900.0],["1992-01-29",11.3036,11.3944,11.0766,11.122,414700.0],["1992-01-30",11.1674,11.3036,11.122,11.2582,291200.0],["1992-01-31",11.2582,11.4852,11.2582,11.4398,626300.0],["1992-02-03",11.3944,11.4852,11.3944,11.3944,665000.0],["1992-02-04",11.349,11.3944,11.2582,11.2582,521200.0],["1992-02-05",11.2128,11.2582,10.9858,11.0312,411400.0],["1992-02-06",11.122,11.1674,11.0766,11.1674,372200.0],["1992-02-07",11.2128,11.2128,11.0312,11.122,474000.0],["1992-02-10",11.0312,11.1674,11.0312,11.0766,391300.0],["1992-02-11",11.0766,11.2582,11.0766,11.2582,319700.0],["1992-02-12",11.2582,11.3944,11.1674,11.349,420300.0],["1992-02-13",11.349,11.3944,11.3036,11.349,533600.0],["1992-02-14",11.349,11.349,11.2582,11.3036,428300.0],["1992-02-18",11.3036,11.3036,11.2128,11.2582,337000.0],["1992-02-19",11.2582,11.2582,11.1674,11.1674,500500.0],["1992-02-20",11.2128,11.2582,11.1674,11.1674,498000.0],["1992-02-21",11.122,11.122,10.9858,10.9858,359300.0],["1992-02-24",10.9858,11.0312,10.895,10.9404,166900.0],["1992-02-25",10.8951,11.122,10.8951,11.122,274300.0],["1992-02-26",11.122,11.2582,11.122,11.2128,561500.0],["1992-02-27",11.2582,11.3036,11.122,11.1674,274600.0],["1992-02-28",11.2128,11.2582,11.0312,11.0312,361100.0],["1992-03-02",11.0312,11.122,10.9858,10.9858,357800.0],["1992-03-03",10.9404,10.9404,10.8496,10.9404,386600.0],["1992-03-04",10.9404,10.9404,10.8043,10.8496,573800.0],["1992-03-05",10.8496,10.9404,10.8042,10.8042,356500.0],["1992-03-06",10.8042,10.8496,10.7135,10.8042,257200.0],["1992-03-09",10.8497,10.9404,10.8043,10.895,742900.0],["1992-03-10",10.8269,11.0572,10.8269,10.9651,966600.0],["1992-03-11",10.8729,10.919,10.7347,10.8729,693800.0],["1992-03-12",10.8729,11.0111,10.8729,10.919,366000.0],["1992-03-13",10.919,11.0111,10.919,10.919,182000.0],["1992-03-16",10.9651,11.0111,10.919,11.0111,308000.0],["1992-03-17",11.0111,11.1033,11.0111,11.0572,361800.0],["1992-03-18",11.1033,11.1954,11.1033,11.1954,301800.0],["1992-03-19",11.1954,11.2415,11.1494,11.1494,359200.0],["1992-03-20",11.1954,11.2415,11.1494,11.2415,1026700.0],["1992-03-23",11.2415,11.2415,11.1494,11.1954,208900.0],["1992-03-24",11.1494,11.2415,11.1494,11.1494,291900.0],["1992-03-25",11.1033,11.1494,10.9651,10.9651,444300.0],["1992-03-26",11.0111,11.0572,10.9651,11.0111,272300.0],["1992-03-27",10.9651,11.0572,10.9651,10.9651,204500.0],["1992-03-30",10.9651,11.0111,10.919,10.919,212400.0],["1992-03-31",10.8729,10.9651,10.8729,10.9651,393400.0],["1992-04-01",10.919,10.919,10.8269,10.919,298500.0],["1992-04-02",10.8729,10.9651,10.8269,10.8729,240400.0],["1992-04-03",10.8729,10.9651,10.8269,10.8729,939600.0],["1992-04-06",10.8729,10.919,10.7347,10.7808,1617500.0],["1992-04-07",10.7808,10.8269,10.7347,10.7347,432000.0],["1992-04-08",10.7347,10.8269,10.6886,10.7347,456800.0],["1992-04-09",10.7808,10.919,10.7347,10.919,451600.0],["1992-04-10",10.9651,11.0572,10.919,11.0572,273000.0],["1992-04-13",11.0572,11.1494,11.0111,11.1494,295800.0],["1992-04-14",11.2415,11.6101,11.1954,11.5179,946800.0],["1992-04-15",11.5179,11.564,11.4258,11.5179,625000.0],["1992-04-16",11.5179,11.564,11.4258,11.5179,400400.0],["1992-04-20",11.4719,11.564,11.3797,11.4719,327400.0],["1992-04-21",11.5179,11.6101,11.4719,11.6101,359600.0],["1992-04-22",11.6101,11.6562,11.564,11.6562,396500.0],["1992-04-23",11.6101,11.6101,11.5179,11.564,330500.0],["1992-04-24",11.6101,11.6101,11.4719,11.4719,273500.0],["1992-04-27",11.4719,11.4719,11.2876,11.3337,285000.0],["1992-04-28",11.3336,11.4258,11.2876,11.3797,414800.0],["1992-04-29",11.3797,11.3797,11.2876,11.3337,593900.0],["1992-04-30",11.3336,11.4258,11.3336,11.4258,547600.0],["1992-05-01",11.3797,11.4719,11.3797,11.4258,265100.0],["1992-05-04",11.4258,11.5179,11.4258,11.4258,388000.0],["1992-05-05",11.4258,11.6101,11.4258,11.564,520800.0],["1992-05-06",11.6101,11.7022,11.564,11.6562,612200.0],["1992-05-07",11.6101,11.6562,11.5179,11.564,544300.0],["1992-05-08",11.564,11.6101,11.5179,11.6101,738900.0],["1992-05-11",11.6101,11.6562,11.564,11.6562,168500.0],["1992-05-12",11.6101,11.6562,11.564,11.564,263700.0],["1992-05-13",11.6101,11.7483,11.6101,11.7483,198400.0],["1992-05-14",11.7022,11.7483,11.564,11.6101,589800.0],["1992-05-15",11.564,11.6562,11.5179,11.564,328400.0],["1992-05-18",11.564,11.6101,11.5179,11.6101,303000.0],["1992-05-19",11.564,11.7483,11.564,11.7022,411800.0],["1992-05-20",11.7483,11.8404,11.7022,11.7944,322100.0],["1992-05-21",11.7483,11.7483,11.564,11.6101,312300.0],["1992-05-22",11.6101,11.7483,11.6101,11.7022,140400.0],["1992-05-26",11.6562,11.7022,11.5179,11.6101,256400.0],["1992-05-27",11.6101,11.7022,11.564,11.7022,134800.0],["1992-05-28",11.7022,11.8865,11.7022,11.8404,257700.0],["1992-05-29",11.8404,11.8865,11.7944,11.8404,244300.0],["1992-06-01",11.8404,11.9326,11.7483,11.9326,328900.0],["1992-06-02",11.8865,11.9326,11.8404,11.9326,158500.0],["1992-06-03",11.9326,11.9787,11.8865,11.9326,206700.0],["1992-06-04",11.9326,11.9787,11.8865,11.8865,468500.0],["1992-06-05",11.8404,12.0708,11.8404,12.0247,450500.0],["1992-06-08",12.0247,12.0708,11.9787,12.0708,761800.0],["1992-06-09",11.955,12.0017,11.8616,11.955,517100.0],["1992-06-10",12.0017,12.1885,11.955,12.0951,882900.0],["1992-06-11",12.1418,12.2352,12.0951,12.2352,432800.0],["1992-06-12",12.3286,12.422,12.3286,12.3753,398300.0],["1992-06-15",12.3753,12.5621,12.3286,12.5621,499300.0],["1992-06-16",12.4687,12.5154,12.4687,12.5154,286600.0],["1992-06-17",12.422,12.422,12.1885,12.1885,358700.0],["1992-06-18",12.0951,12.1418,12.0484,12.0484,182100.0],["1992-06-19",12.0951,12.2352,12.0951,12.2352,519700.0],["1992-06-22",12.1418,12.1885,12.0951,12.1418,218300.0],["1992-06-23",12.0951,12.1418,12.0951,12.1418,237400.0],["1992-06-24",12.1418,12.1885,12.0951,12.0951,147900.0],["1992-06-25",12.0951,12.1418,11.955,12.0017,575500.0],["1992-06-26",11.955,12.0017,11.8616,11.955,152800.0],["1992-06-29",11.8616,12.0017,11.8616,11.955,417900.0],["1992-06-30",12.0017,12.0484,11.9083,12.0484,641700.0],["1992-07-01",12.0484,12.1418,12.0017,12.1418,483900.0],["1992-07-02",12.1418,12.2819,12.1418,12.2819,290600.0],["1992-07-06",12.2352,12.3753,12.2352,12.3286,372600.0],["1992-07-07",12.3753,12.5621,12.3753,12.422,518900.0],["1992-07-08",12.3753,12.422,12.2819,12.3753,393700.0],["1992-07-09",12.422,12.5621,12.422,12.4687,491700.0],["1992-07-10",12.5154,12.5621,12.422,12.4687,297100.0],["1992-07-13",12.5154,12.6088,12.4687,12.6088,364600.0],["1992-07-14",12.6555,12.7022,12.5621,12.6088,343900.0],["1992-07-15",12.5621,12.6088,12.1418,12.6088,414100.0],["1992-07-16",12.7022,12.889,12.6088,12.8423,520200.0],["1992-07-17",12.7956,12.8423,12.6555,12.7956,477800.0],["1992-07-20",12.7489,12.7489,12.5621,12.6088,331100.0],["1992-07-21",12.6088,12.6088,12.4687,12.5154,212600.0],["1992-07-22",12.5621,12.5621,12.4687,12.5621,207100.0],["1992-07-23",12.5154,12.5621,12.3753,12.4687,284000.0],["1992-07-24",12.5154,12.5154,12.422,12.422,229900.0],["1992-07-27",12.422,12.6088,12.422,12.5621,534000.0],["1992-07-28",12.5621,12.7489,12.5621,12.7022,354400.0],["1992-07-29",12.7956,12.9357,12.7956,12.8423,408400.0],["1992-07-30",12.889,12.889,12.7022,12.7956,390300.0],["1992-07-31",12.7956,12.8423,12.7489,12.7489,245200.0],["1992-08-03",12.7956,12.7956,12.7489,12.7956,194100.0],["1992-08-04",12.7956,12.7956,12.6088,12.6555,302800.0],["1992-08-05",12.6555,12.7022,12.4687,12.5154,235400.0],["1992-08-06",12.422,12.4687,12.2352,12.3753,762200.0],["1992-08-07",12.3753,12.4687,12.2352,12.2819,534500.0],["1992-08-10",12.2819,12.422,12.2352,12.3753,489900.0],["1992-08-11",12.3753,12.3753,12.2819,12.3286,570900.0],["1992-08-12",12.3286,12.4687,12.3286,12.422,277600.0],["1992-08-13",12.3753,12.4687,12.3286,12.3753,278100.0],["1992-08-14",12.422,12.422,12.2352,12.2819,284900.0],["1992-08-17",12.2819,12.3286,12.2352,12.2352,168000.0],["1992-08-18",12.2819,12.3753,12.2352,12.3286,446800.0],["1992-08-19",12.3286,12.3286,12.2352,12.2352,742800.0],["1992-08-20",12.2352,12.3753,12.2352,12.2819,324800.0],["1992-08-21",12.3753,12.4687,12.2819,12.3753,458000.0],["1992-08-24",12.3286,12.3753,12.1885,12.2819,288500.0],["1992-08-25",12.2352,12.2819,12.1885,12.2352,226900.0],["1992-08-26",12.2819,12.3286,12.1885,12.2352,255200.0],["1992-08-27",12.2352,12.3286,12.1885,12.1885,252300.0],["1992-08-28",12.2352,12.2819,12.1885,12.2352,116600.0],["1992-08-31",12.2352,12.2352,12.0951,12.0951,197500.0],["1992-09-01",12.0951,12.2819,12.0484,12.2352,393600.0],["1992-09-02",12.2352,12.2352,12.1418,12.1885,354300.0],["1992-09-03",12.1885,12.3286,12.1418,12.2352,286000.0],["1992-09-04",12.2819,12.3753,12.2352,12.2352,214900.0],["1992-09-08",12.2352,12.2819,12.1885,12.2352,796900.0],["1992-09-09",12.1651,12.3545,12.1178,12.1651,827400.0],["1992-09-10",12.1651,12.2598,12.1178,12.1651,707700.0],["1992-09-11",12.1651,12.2125,12.0705,12.1651,191900.0],["1992-09-14",12.1651,12.1651,11.9758,12.0705,581500.0],["1992-09-15",12.1178,12.1178,11.9284,11.9758,231200.0],["1992-09-16",11.8811,12.0231,11.7864,11.9284,1067300.0],["1992-09-17",11.8811,11.9758,11.8811,11.9284,197700.0],["1992-09-18",12.0231,12.0705,11.9758,12.0231,425900.0],["1992-09-21",12.0705,12.0705,11.9758,12.0705,143900.0],["1992-09-22",12.0231,12.0705,11.9284,11.9284,289700.0],["1992-09-23",11.9758,11.9758,11.8338,11.9284,492400.0],["1992-09-24",11.9758,12.0231,11.9284,12.0231,237000.0],["1992-09-25",12.0231,12.1178,11.9758,12.0705,307700.0],["1992-09-28",12.0705,12.1178,12.0231,12.0705,349400.0],["1992-09-29",12.0705,12.1651,12.0705,12.1651,155600.0],["1992-09-30",12.1651,12.2125,12.1178,12.2125,226800.0],["1992-10-01",12.2125,12.2125,11.9284,12.0705,551100.0],["1992-10-02",12.0705,12.0705,11.8338,11.9284,315100.0],["1992-10-05",11.8338,11.8811,11.6918,11.8811,609900.0],["1992-10-06",11.8811,11.9758,11.7864,11.9284,384400.0],["1992-10-07",11.8338,11.9758,11.7864,11.9284,799800.0],["1992-10-08",12.0231,12.0705,11.8811,11.9284,831100.0],["1992-10-09",11.8811,11.8811,11.7864,11.8338,244400.0],["1992-10-12",11.8811,11.9284,11.8338,11.9284,202100.0],["1992-10-13",11.9284,11.9758,11.8811,11.9284,254600.0],["1992-10-14",11.9284,12.0231,11.8811,11.9284,221100.0],["1992-10-15",11.9284,12.0705,11.8811,12.0705,266700.0],["1992-10-16",12.0705,12.0705,11.9284,11.9284,277100.0],["1992-10-19",11.9284,12.0705,11.9284,12.0705,179500.0],["1992-10-20",12.0704,12.0704,11.9284,11.9758,224300.0],["1992-10-21",11.9758,11.9758,11.8338,11.9284,181100.0],["1992-10-22",11.9284,11.9284,11.7391,11.7864,321000.0],["1992-10-23",11.7864,11.8338,11.7864,11.7864,170800.0],["1992-10-26",11.7864,11.8338,11.7391,11.7864,217200.0],["1992-10-27",11.8338,11.8811,11.7864,11.8338,229200.0],["1992-10-28",11.7864,11.8811,11.7864,11.8811,277000.0],["1992-10-29",11.8811,12.0231,11.8811,12.0231,416100.0],["1992-10-30",12.0231,12.0231,11.9284,11.9758,258600.0],["1992-11-02",12.0231,12.1178,11.9758,12.0705,356600.0],["1992-11-03",12.0231,12.0231,11.8338,11.9284,370500.0],["1992-11-04",11.8811,11.9758,11.8338,11.8338,201600.0],["1992-11-05",11.8338,11.8811,11.7391,11.8338,198200.0],["1992-11-06",11.8338,11.8338,11.6918,11.7391,226100.0],["1992-11-09",11.7391,11.7391,11.4078,11.5498,628000.0],["1992-11-10",11.5498,11.5498,11.4078,11.4078,712900.0],["1992-11-11",11.4551,11.5024,11.3604,11.5024,375900.0],["1992-11-12",11.5024,11.6444,11.4551,11.6444,1075100.0],["1992-11-13",11.5971,11.7391,11.5498,11.7391,715300.0],["1992-11-16",11.7864,11.8811,11.7391,11.8811,718500.0],["1992-11-17",11.8338,11.9758,11.8338,11.9284,595400.0],["1992-11-18",11.9284,12.0705,11.9284,12.0231,345000.0],["1992-11-19",12.0705,12.1178,11.9284,12.0705,314700.0],["1992-11-20",12.1178,12.1651,12.0231,12.1651,478200.0],["1992-11-23",12.1178,12.3071,12.1178,12.1651,542600.0],["1992-11-24",12.0705,12.1651,11.9284,12.0231,427700.0],["1992-11-25",12.0231,12.1178,11.9284,11.9758,442500.0],["1992-11-27",11.9758,12.0705,11.9284,12.0231,271700.0],["1992-11-30",12.0705,12.1178,11.9758,12.0705,547500.0],["1992-12-01",12.0705,12.1651,12.0705,12.1178,1228100.0],["1992-12-02",12.1178,12.1178,12.0231,12.0231,399300.0],["1992-12-03",12.0705,12.1178,11.9758,12.0231,199900.0],["1992-12-04",12.0231,12.0231,11.8811,11.9758,356300.0],["1992-12-07",12.0231,12.1178,11.9758,12.1178,412900.0],["1992-12-08",12.0705,12.1178,12.0705,12.1178,1178800.0],["1992-12-09",11.9988,12.1427,11.9988,12.0947,696100.0],["1992-12-10",12.0468,12.2387,12.0468,12.2387,511400.0],["1992-12-11",12.1907,12.4787,12.1907,12.4787,445000.0],["1992-12-14",12.3827,12.4787,12.3347,12.3827,502200.0],["1992-12-15",12.4307,12.4787,12.3827,12.4787,218200.0],["1992-12-16",12.4787,12.5747,12.4307,12.4787,352900.0],["1992-12-17",12.4307,12.5747,12.4307,12.5747,273800.0],["1992-12-18",12.6227,12.8147,12.5747,12.8147,1205400.0],["1992-12-21",12.7667,12.8147,12.6707,12.6707,228100.0],["1992-12-22",12.7187,12.8147,12.6227,12.8147,424300.0],["1992-12-23",12.7667,12.9587,12.7667,12.8627,686500.0],["1992-12-24",12.8627,12.9587,12.8627,12.9107,108500.0],["1992-12-28",12.9107,12.9107,12.8147,12.8627,319700.0],["1992-12-29",12.8627,13.0547,12.8627,12.8627,463600.0],["1992-12-30",12.8627,12.9587,12.8627,12.9107,194400.0],["1992-12-31",12.9107,12.9587,12.6707,12.7187,272300.0],["1993-01-04",12.7187,12.7667,12.6707,12.7187,635400.0],["1993-01-05",12.7187,12.7187,12.4787,12.5267,417600.0],["1993-01-06",12.5747,12.6227,12.4787,12.6227,300500.0],["1993-01-07",12.6227,12.6227,12.1907,12.2387,1041500.0],["1993-01-08",12.1907,12.3347,12.1907,12.2867,449600.0],["1993-01-11",12.3347,12.4307,12.2867,12.3827,450800.0],["1993-01-12",12.3827,12.4307,12.2867,12.3827,395400.0],["1993-01-13",12.3827,12.5267,12.3347,12.5267,519400.0],["1993-01-14",12.5747,12.6707,12.4787,12.6707,477400.0],["1993-01-15",12.7187,12.8627,12.6707,12.8147,566200.0],["1993-01-18",12.8627,12.8627,12.7187,12.7187,220000.0],["1993-01-19",12.7667,12.7667,12.7187,12.7187,184000.0],["1993-01-20",12.7187,12.7667,12.6227,12.6227,180500.0],["1993-01-21",12.5747,12.7667,12.5267,12.7187,287200.0],["1993-01-22",12.7667,12.7667,12.5747,12.6707,449500.0],["1993-01-25",12.6707,12.6707,12.5747,12.6707,289800.0],["1993-01-26",12.7187,12.7187,12.5267,12.5747,581000.0],["1993-01-27",12.5747,12.6227,12.4787,12.5267,359300.0],["1993-01-28",12.5747,12.7187,12.4787,12.6707,323300.0],["1993-01-29",12.6707,12.7667,12.6707,12.7667,656900.0],["1993-02-01",12.8147,12.8627,12.6227,12.8147,494700.0],["1993-02-02",12.7187,12.8627,12.7187,12.8627,322400.0],["1993-02-03",12.9107,13.0067,12.8627,13.0067,286100.0],["1993-02-04",13.0067,13.1506,12.9587,13.1026,527500.0],["1993-02-05",13.0067,13.0547,12.9107,13.0547,352300.0],["1993-02-08",13.0547,13.0547,12.8627,12.9107,422900.0],["1993-02-09",12.9107,12.9587,12.8627,12.9107,439900.0],["1993-02-10",12.8627,12.9107,12.7667,12.9107,411700.0],["1993-02-11",12.9107,13.0067,12.8147,12.9107,407700.0],["1993-02-12",12.8627,12.9107,12.7667,12.8147,329700.0],["1993-02-16",12.8147,12.8627,12.6227,12.6707,558100.0],["1993-02-17",12.6707,12.8147,12.6707,12.8147,408200.0],["1993-02-18",12.8627,12.9587,12.8147,12.8627,391900.0],["1993-02-19",12.9107,13.1026,12.8627,13.0547,403600.0],["1993-02-22",13.0547,13.5346,13.0547,13.4866,405800.0],["1993-02-23",13.5346,13.6786,13.4866,13.4866,649800.0],["1993-02-24",13.5346,13.5346,13.2466,13.4386,579300.0],["1993-02-25",13.4386,13.4386,13.2946,13.3906,365700.0],["1993-02-26",13.3906,13.5346,13.2946,13.5346,305500.0],["1993-03-01",13.5826,13.5826,13.3906,13.3906,348500.0],["1993-03-02",13.3426,13.4866,13.3426,13.4386,546700.0],["1993-03-03",13.4386,13.5826,13.3906,13.5826,285000.0],["1993-03-04",13.6306,13.7266,13.5346,13.5826,435100.0],["1993-03-05",13.5826,13.5826,13.3426,13.4386,411400.0],["1993-03-08",13.4866,13.5346,13.3906,13.4386,693300.0],["1993-03-09",13.4269,13.5242,13.4269,13.4269,621700.0],["1993-03-10",13.4269,13.4756,13.3783,13.4269,480300.0],["1993-03-11",13.4756,13.5242,13.4269,13.5242,320900.0],["1993-03-12",13.5242,13.5729,13.2323,13.3296,544000.0],["1993-03-15",13.3783,13.4756,13.2323,13.281,346900.0],["1993-03-16",13.3296,13.3783,13.281,13.3783,244900.0],["1993-03-17",13.3783,13.3783,13.281,13.281,201600.0],["1993-03-18",13.3296,13.3296,13.2323,13.281,262500.0],["1993-03-19",13.3783,13.4269,13.281,13.3296,729900.0],["1993-03-22",13.281,13.3296,13.2323,13.281,266300.0],["1993-03-23",13.3296,13.3296,13.1837,13.2323,469800.0],["1993-03-24",13.281,13.3296,13.1351,13.281,338100.0],["1993-03-25",13.281,13.4269,13.2323,13.4269,286600.0],["1993-03-26",13.4269,13.4269,13.281,13.3296,439200.0],["1993-03-29",13.3783,13.4269,13.3296,13.4269,393200.0],["1993-03-30",13.4756,13.5242,13.4269,13.4269,300800.0],["1993-03-31",13.5242,13.5729,13.4756,13.4756,386000.0],["1993-04-01",13.4756,13.5242,13.4269,13.4756,296100.0],["1993-04-02",13.4756,13.4756,13.3296,13.3783,316600.0],["1993-04-05",13.3783,13.4756,13.3296,13.4756,726700.0],["1993-04-06",13.4269,13.5729,13.3783,13.5242,327200.0],["1993-04-07",13.5729,13.5729,13.4269,13.5242,594000.0],["1993-04-08",13.6215,13.6215,13.4756,13.5242,206500.0],["1993-04-12",13.6215,13.7188,13.5242,13.6215,755700.0],["1993-04-13",13.6215,13.7675,13.5242,13.5242,650500.0],["1993-04-14",13.5729,13.5729,13.4269,13.5242,316200.0],["1993-04-15",13.5242,13.5729,13.4756,13.5729,496500.0],["1993-04-16",13.6215,13.7188,13.4269,13.4756,742400.0],["1993-04-19",13.4756,13.4756,13.2323,13.3296,374800.0],["1993-04-20",13.281,13.281,13.0864,13.1837,442600.0],["1993-04-21",13.2323,13.3296,13.0864,13.0864,716300.0],["1993-04-22",12.9891,13.135,12.8918,12.9405,399300.0],["1993-04-23",12.8432,12.9405,12.7945,12.9405,677900.0],["1993-04-26",12.9405,12.9405,12.7945,12.8918,416700.0],["1993-04-27",12.8432,12.9405,12.8432,12.8918,389000.0],["1993-04-28",12.8918,12.8918,12.5999,12.6972,566600.0],["1993-04-29",12.6972,12.6972,12.5513,12.5999,559100.0],["1993-04-30",12.6486,12.6972,12.5999,12.6972,651000.0],["1993-05-03",12.6486,12.6972,12.5999,12.6972,354100.0],["1993-05-04",12.6972,12.7945,12.6486,12.7945,421900.0],["1993-05-05",12.7945,12.8432,12.6972,12.7459,391500.0],["1993-05-06",12.6972,12.7459,12.5999,12.6972,699000.0],["1993-05-07",12.7459,12.7459,12.6486,12.6486,501700.0],["1993-05-10",12.6972,12.7459,12.6486,12.6972,440800.0],["1993-05-11",12.6972,12.8918,12.6486,12.8918,563700.0],["1993-05-12",12.8432,12.8918,12.7945,12.8918,603300.0],["1993-05-13",12.8432,12.8432,12.6486,12.7459,397100.0],["1993-05-14",12.6972,12.7459,12.5513,12.6486,693200.0],["1993-05-17",12.6486,12.6972,12.5026,12.6972,556800.0],["1993-05-18",12.6486,12.6972,12.5999,12.6486,1022800.0],["1993-05-19",12.5513,12.9891,12.3567,12.7945,1281200.0],["1993-05-20",12.7459,12.8918,12.7459,12.8918,652700.0],["1993-05-21",12.8918,13.0864,12.8432,12.8918,504400.0],["1993-05-24",12.8432,12.9405,12.8432,12.9405,481900.0],["1993-05-25",12.9404,13.135,12.9404,13.135,306000.0],["1993-05-26",13.3296,13.4756,13.281,13.4269,1169600.0],["1993-05-27",13.4269,13.5242,13.4269,13.4756,264400.0],["1993-05-28",13.4269,13.4269,13.281,13.3783,403200.0],["1993-06-01",13.3783,13.5242,13.3296,13.4756,308900.0],["1993-06-02",13.4269,13.4756,13.3783,13.4756,745200.0],["1993-06-03",13.3783,13.4269,13.3296,13.4269,250800.0],["1993-06-04",13.4269,13.4269,13.281,13.3783,696700.0],["1993-06-07",13.3783,13.4269,13.3296,13.4269,316900.0],["1993-06-08",13.4269,13.4756,13.3296,13.3783,443600.0],["1993-06-09",13.4651,13.4651,13.1692,13.2678,614700.0],["1993-06-10",13.2678,13.2678,13.1692,13.1692,494000.0],["1993-06-11",13.1198,13.3171,13.1198,13.3171,807900.0],["1993-06-14",13.3171,13.3665,13.2185,13.2185,386900.0],["1993-06-15",13.2185,13.2678,13.0705,13.1198,575300.0],["1993-06-16",13.1198,13.1692,13.0212,13.0212,665900.0],["1993-06-17",13.0212,13.0705,12.9719,13.0705,616500.0],["1993-06-18",13.0705,13.1198,13.0212,13.0212,945400.0],["1993-06-21",12.9719,13.1198,12.9719,13.0705,480700.0],["1993-06-22",13.1198,13.2185,13.0705,13.2185,450400.0],["1993-06-23",13.2185,13.2185,13.0212,13.0212,602200.0],["1993-06-24",13.0705,13.1198,13.0212,13.1198,560000.0],["1993-06-25",13.1198,13.1198,12.9719,13.0212,349900.0],["1993-06-28",13.0212,13.1692,13.0212,13.1692,393500.0],["1993-06-29",13.1692,13.2678,13.1198,13.2185,375700.0],["1993-06-30",13.1692,13.2185,13.0212,13.1692,415000.0],["1993-07-01",13.1692,13.2185,13.0705,13.2185,862300.0],["1993-07-02",13.1692,13.2185,13.0705,13.1198,384400.0],["1993-07-06",13.1198,13.3171,13.1198,13.2185,450900.0],["1993-07-07",13.1692,13.3171,13.1692,13.2185,331400.0],["1993-07-08",13.2678,13.4158,13.2185,13.4158,509800.0],["1993-07-09",13.4158,13.5144,13.3665,13.4158,223300.0],["1993-07-12",13.4158,13.5144,13.4158,13.4158,362300.0],["1993-07-13",13.4158,13.5637,13.4158,13.4651,528000.0],["1993-07-14",13.4651,13.5144,13.4158,13.4158,403300.0],["1993-07-15",13.4158,13.5144,13.3664,13.5144,365500.0],["1993-07-16",13.5637,13.7117,13.5144,13.6624,737400.0],["1993-07-19",13.7117,13.7117,13.5144,13.5637,457800.0],["1993-07-20",13.5637,13.5637,13.4651,13.5144,214700.0],["1993-07-21",13.4651,13.4651,13.3171,13.4651,408300.0],["1993-07-22",13.4158,13.6131,13.3664,13.5637,500400.0],["1993-07-23",13.5637,13.5637,13.4651,13.4651,347900.0],["1993-07-26",13.4651,13.6131,13.4651,13.5144,358300.0],["1993-07-27",13.5637,13.761,13.5637,13.6624,673800.0],["1993-07-28",13.6624,13.7117,13.5637,13.6624,420500.0],["1993-07-29",13.6624,13.761,13.6131,13.761,335900.0],["1993-07-30",13.761,13.761,13.6624,13.6624,512800.0],["1993-08-02",13.7117,13.7117,13.6131,13.6624,284800.0],["1993-08-03",13.6624,13.761,13.6624,13.7117,291800.0],["1993-08-04",13.761,13.8104,13.6624,13.7117,510800.0],["1993-08-05",13.7117,13.761,13.6624,13.7117,190900.0],["1993-08-06",13.7117,13.7117,13.5144,13.6624,593400.0],["1993-08-09",13.6624,13.7117,13.5637,13.6624,419000.0],["1993-08-10",13.6624,13.8104,13.6624,13.8104,401000.0],["1993-08-11",13.8104,13.8597,13.761,13.8597,264900.0],["1993-08-12",13.909,13.9583,13.8104,13.8104,292400.0],["1993-08-13",13.909,14.0076,13.8597,13.9583,301700.0],["1993-08-16",14.057,14.1063,14.0076,14.1063,358700.0],["1993-08-17",14.057,14.1063,13.909,13.909,227500.0],["1993-08-18",13.8104,13.9583,13.8104,13.8597,383400.0],["1993-08-19",13.909,14.057,13.8597,13.9583,431500.0],["1993-08-20",14.0076,14.057,13.909,14.057,526300.0],["1993-08-23",14.0076,14.057,13.9583,14.0076,209000.0],["1993-08-24",14.0076,14.2049,13.9583,14.2049,570200.0],["1993-08-25",14.1556,14.2543,14.1556,14.2543,295500.0],["1993-08-26",14.2543,14.3036,14.1556,14.3036,463600.0],["1993-08-27",14.2543,14.3036,14.1556,14.2049,336900.0],["1993-08-30",14.1063,14.2049,14.057,14.1556,396800.0],["1993-08-31",14.1556,14.3529,14.1556,14.3529,597200.0],["1993-09-01",14.3036,14.4516,14.2543,14.3529,500800.0],["1993-09-02",14.3036,14.3529,14.2049,14.3036,351800.0],["1993-09-03",14.2543,14.2543,14.1556,14.2049,601600.0],["1993-09-07",14.2543,14.3036,14.2543,14.3036,578900.0],["1993-09-08",14.2543,14.3036,14.057,14.3036,587500.0],["1993-09-09",14.2416,14.2916,14.1417,14.1916,412000.0],["1993-09-10",14.1916,14.3416,14.1916,14.2916,582600.0],["1993-09-13",14.2916,14.2916,14.0917,14.1916,384900.0],["1993-09-14",14.1417,14.1916,14.0417,14.1417,247100.0],["1993-09-15",14.1417,14.1916,14.0417,14.1417,1220400.0],["1993-09-16",14.1417,14.2916,14.0917,14.2416,463400.0],["1993-09-17",14.0917,14.3915,14.0917,14.3915,1146500.0],["1993-09-20",14.4915,14.5414,14.3915,14.4915,334600.0],["1993-09-21",14.4915,14.4915,14.2416,14.2416,701100.0],["1993-09-22",14.3915,14.4415,14.3416,14.3915,619400.0],["1993-09-23",14.4915,14.4915,14.3416,14.3416,295100.0],["1993-09-24",14.3416,14.3915,14.1916,14.2416,334800.0],["1993-09-27",14.2916,14.3915,14.2916,14.3915,422200.0],["1993-09-28",14.4415,14.5414,14.4415,14.4915,352200.0],["1993-09-29",14.4415,14.5414,14.2916,14.2916,448200.0],["1993-09-30",14.1916,14.2416,14.0417,14.1417,272800.0],["1993-10-01",14.0917,14.3416,14.0417,14.3416,332500.0],["1993-10-04",14.3416,14.4415,14.1916,14.2416,412900.0],["1993-10-05",14.2916,14.2916,14.1417,14.2416,410300.0],["1993-10-06",14.1916,14.2916,14.1417,14.2916,510800.0],["1993-10-07",14.3416,14.3416,14.1916,14.2416,299200.0],["1993-10-08",14.2916,14.3416,14.0417,14.1916,455500.0],["1993-10-11",14.1916,14.1916,14.0417,14.1417,186800.0],["1993-10-12",14.1417,14.1916,14.0917,14.1417,201300.0],["1993-10-13",14.1417,14.2416,14.0917,14.1916,305000.0],["1993-10-14",14.2416,14.3915,14.1417,14.3416,598100.0],["1993-10-15",14.5414,14.6914,14.3915,14.3915,806800.0],["1993-10-18",14.4915,14.4915,14.3915,14.4915,414800.0],["1993-10-19",14.4415,14.4915,14.3416,14.3416,881400.0],["1993-10-20",14.3915,14.4415,14.2916,14.4415,289500.0],["1993-10-21",14.4415,14.4915,14.3915,14.3915,243300.0],["1993-10-22",14.4415,14.4915,14.2416,14.2416,339500.0],["1993-10-25",14.2916,14.3416,14.2416,14.3416,725600.0],["1993-10-26",14.2416,14.3416,14.1916,14.2416,574100.0],["1993-10-27",14.2916,14.3416,14.2416,14.3416,377700.0],["1993-10-28",14.3416,14.4915,14.2916,14.3915,489800.0],["1993-10-29",14.3915,14.4915,14.3416,14.4915,276800.0],["1993-11-01",14.4915,14.4915,14.3415,14.4415,386200.0],["1993-11-02",14.3915,14.4415,14.1916,14.2916,511200.0],["1993-11-03",14.2416,14.2416,13.9918,14.0917,806800.0],["1993-11-04",14.0917,14.0917,13.8419,13.8419,836900.0],["1993-11-05",13.7919,13.9418,13.7419,13.7419,800900.0],["1993-11-08",13.7419,13.8419,13.542,13.642,776000.0],["1993-11-09",13.7419,13.7919,13.6919,13.7419,648200.0],["1993-11-10",13.7419,13.7919,13.592,13.6919,381400.0],["1993-11-11",13.592,13.642,13.542,13.592,628800.0],["1993-11-12",13.592,13.6919,13.542,13.542,561000.0],["1993-11-15",13.542,13.592,13.4421,13.4921,480200.0],["1993-11-16",13.4921,13.7419,13.4921,13.6919,624500.0],["1993-11-17",13.7419,13.8419,13.7419,13.7919,572500.0],["1993-11-18",13.7419,13.7419,13.592,13.592,329400.0],["1993-11-19",13.592,13.592,13.4921,13.4921,472100.0],["1993-11-22",13.4921,13.642,13.4421,13.592,528700.0],["1993-11-23",13.592,13.9918,13.592,13.8918,693300.0],["1993-11-24",13.9418,13.9918,13.8918,13.9418,167000.0],["1993-11-26",13.9918,13.9918,13.8918,13.9918,150800.0],["1993-11-29",14.0417,14.0917,13.8918,13.9418,568600.0],["1993-11-30",13.8918,13.9418,13.7419,13.7419,249200.0],["1993-12-01",13.7419,13.8419,13.6919,13.6919,365500.0],["1993-12-02",13.6919,13.7919,13.6919,13.7419,268500.0],["1993-12-03",13.6919,13.7419,13.642,13.6919,524100.0],["1993-12-06",13.7419,13.8918,13.7419,13.8419,480700.0],["1993-12-07",13.8419,13.8918,13.7919,13.8918,407300.0],["1993-12-08",13.8918,13.8918,13.7419,13.7919,20329400.0],["1993-12-09",13.7291,13.8304,13.6784,13.7797,507400.0],["1993-12-10",13.7797,13.8304,13.7291,13.7291,774100.0],["1993-12-13",13.7291,13.7797,13.6784,13.7797,541600.0],["1993-12-14",13.7291,13.7797,13.5771,13.6784,1046300.0],["1993-12-15",13.6784,13.7291,13.5771,13.6784,651500.0],["1993-12-16",13.7291,13.8304,13.7291,13.7797,445300.0],["1993-12-17",13.8304,14.033,13.7797,14.033,824000.0],["1993-12-20",14.033,14.0837,13.9824,14.033,313100.0],["1993-12-21",14.033,14.1343,13.9824,14.0837,377800.0],["1993-12-22",14.0837,14.2357,14.0837,14.2357,421300.0],["1993-12-23",14.185,14.2863,14.185,14.2863,280600.0],["1993-12-27",14.2357,14.337,14.2357,14.337,339200.0],["1993-12-28",14.2863,14.4383,14.2863,14.4383,204100.0],["1993-12-29",14.4383,14.4383,14.2863,14.3876,414500.0],["1993-12-30",14.2863,14.4383,14.2863,14.4383,314100.0],["1993-12-31",14.489,14.489,14.2357,14.2357,341700.0],["1994-01-03",14.1343,14.185,13.7291,13.881,741100.0],["1994-01-04",13.9317,13.9824,13.881,13.881,496300.0],["1994-01-05",13.881,13.881,13.6784,13.7291,396200.0],["1994-01-06",13.7797,13.7797,13.2731,13.3238,885900.0],["1994-01-07",13.3744,13.4251,13.2731,13.2731,737600.0],["1994-01-10",13.3238,13.4251,13.2731,13.4251,585300.0],["1994-01-11",13.3744,13.3744,13.1718,13.2731,388800.0],["1994-01-12",13.3238,13.4251,13.3238,13.3238,530000.0],["1994-01-13",13.2224,13.2731,13.1211,13.2731,304300.0],["1994-01-14",13.2225,13.3744,13.1211,13.3744,389400.0],["1994-01-17",13.3238,13.3238,13.0198,13.2731,410300.0],["1994-01-18",13.4251,13.6277,13.2731,13.5771,906600.0],["1994-01-19",13.5264,13.5264,13.3744,13.4251,234000.0],["1994-01-20",13.4251,13.4758,13.2731,13.4758,438300.0],["1994-01-21",13.4758,13.5264,13.3238,13.3238,518100.0],["1994-01-24",13.2731,13.3238,13.1718,13.2225,526500.0],["1994-01-25",13.1211,13.2731,13.0705,13.2731,941800.0],["1994-01-26",13.2731,13.4758,13.2731,13.4758,391700.0],["1994-01-27",13.4758,13.7291,13.4758,13.6784,745400.0],["1994-01-28",13.7291,13.7797,13.5771,13.6277,551200.0],["1994-01-31",13.6277,13.7797,13.5771,13.7291,380000.0],["1994-02-01",13.6277,13.6277,13.4251,13.5264,280100.0],["1994-02-02",13.5264,13.6277,13.4758,13.5771,236100.0],["1994-02-03",13.5771,13.6277,13.4758,13.4758,265500.0],["1994-02-04",13.4758,13.4758,13.1211,13.1211,411800.0],["1994-02-07",13.0705,13.0705,12.8678,13.0198,874800.0],["1994-02-08",12.9691,12.9691,12.7665,12.8172,768100.0],["1994-02-09",12.7665,12.9691,12.7665,12.8172,344700.0],["1994-02-10",12.8678,12.8678,12.5639,12.6145,445500.0],["1994-02-11",12.6145,12.8172,12.6145,12.8172,474400.0],["1994-02-14",12.7158,12.8172,12.6652,12.6652,345500.0],["1994-02-15",12.7158,12.9185,12.7158,12.7665,456200.0],["1994-02-16",12.6652,12.7665,12.5132,12.6145,432200.0],["1994-02-17",12.7665,12.7665,12.5132,12.5132,494000.0],["1994-02-18",12.5132,12.5639,12.1586,12.1586,805100.0],["1994-02-22",12.2092,12.5639,12.2092,12.5132,725400.0],["1994-02-23",12.5639,12.6145,12.4625,12.5132,554000.0],["1994-02-24",12.4625,12.5639,12.3106,12.4625,885100.0],["1994-02-25",12.5132,12.6145,12.5132,12.6145,409200.0],["1994-02-28",12.6145,12.8172,12.6145,12.8172,602400.0],["1994-03-01",12.8172,12.8172,12.5132,12.5639,581600.0],["1994-03-02",12.4625,12.8172,12.4119,12.7665,798200.0],["1994-03-03",12.7665,12.7665,12.6652,12.7665,440100.0],["1994-03-04",12.7665,13.0198,12.7665,12.9691,841900.0],["1994-03-07",13.0198,13.1718,13.0198,13.0705,398300.0],["1994-03-08",13.0705,13.1211,12.9692,13.0198,303600.0],["1994-03-09",12.9128,12.9643,12.7585,12.9128,873900.0],["1994-03-10",12.9128,12.9128,12.5012,12.707,928700.0],["1994-03-11",12.707,12.8614,12.6041,12.707,398400.0],["1994-03-14",12.707,12.707,12.3984,12.5012,847000.0],["1994-03-15",12.5012,12.5527,12.3469,12.3984,851200.0],["1994-03-16",12.3984,12.707,12.3984,12.6556,615700.0],["1994-03-17",12.6041,12.707,12.5012,12.707,473800.0],["1994-03-18",12.707,12.707,12.5527,12.5527,1334300.0],["1994-03-21",12.6041,12.6041,12.3984,12.6041,334900.0],["1994-03-22",12.6041,12.8099,12.5527,12.7585,395300.0],["1994-03-23",12.8099,12.8099,12.6556,12.6556,424700.0],["1994-03-24",12.6556,12.707,12.4498,12.4498,413000.0],["1994-03-25",12.5527,12.6041,12.3983,12.4498,333000.0],["1994-03-28",12.5012,12.707,12.4498,12.6556,356200.0],["1994-03-29",12.707,12.707,12.4498,12.4498,544300.0],["1994-03-30",12.4498,12.4498,11.9353,11.9353,1038500.0],["1994-03-31",11.9868,12.0897,11.7296,11.9353,1580300.0],["1994-04-04",11.8325,11.9868,11.6781,11.7296,598800.0],["1994-04-05",11.781,11.9868,11.781,11.9868,837300.0],["1994-04-06",11.9353,12.0382,11.8839,11.9353,1087900.0],["1994-04-07",11.9353,11.9868,11.8325,11.9868,535800.0],["1994-04-08",11.9353,11.9868,11.781,11.8839,508200.0],["1994-04-11",11.8324,11.9353,11.7296,11.9353,293000.0],["1994-04-12",11.9353,11.9868,11.8839,11.9353,246900.0],["1994-04-13",11.8839,11.9353,11.7296,11.781,355800.0],["1994-04-14",11.7296,11.8839,11.6781,11.8324,416600.0],["1994-04-15",11.8324,11.9868,11.781,11.8324,779000.0],["1994-04-18",11.9353,11.9868,11.781,11.8324,501900.0],["1994-04-19",11.8324,12.0897,11.8324,11.9353,509300.0],["1994-04-20",11.9868,12.244,11.9868,12.1926,1207900.0],["1994-04-21",12.1411,12.1926,11.8839,12.0382,1074300.0],["1994-04-22",11.8325,11.8325,11.0608,11.318,2142300.0],["1994-04-25",11.2666,11.2666,11.0093,11.1637,1026400.0],["1994-04-26",11.1122,11.1637,10.855,11.0093,891300.0],["1994-04-28",11.1122,11.1122,10.7521,10.9064,1041800.0],["1994-04-29",10.8035,10.9579,10.7521,10.9064,930200.0],["1994-05-02",10.8035,10.855,10.7007,10.7521,971200.0],["1994-05-03",10.7521,10.7778,10.4434,10.4434,1357800.0],["1994-05-04",10.4434,10.5463,10.392,10.5463,805100.0],["1994-05-05",10.6492,10.6492,10.1347,10.1862,1178500.0],["1994-05-06",10.1348,10.1605,9.7746,9.8261,1203900.0],["1994-05-09",9.8261,9.8775,9.5174,9.6203,1185500.0],["1994-05-10",9.7746,9.929,9.5689,9.6203,2190300.0],["1994-05-11",9.6203,9.6717,9.2602,9.466,1364100.0],["1994-05-12",9.6717,9.6717,9.4145,9.466,1399400.0],["1994-05-13",9.6203,9.8775,9.5174,9.7746,1357600.0],["1994-05-16",9.7746,9.7746,9.5174,9.6717,721200.0],["1994-05-17",9.5689,9.9804,9.5174,9.9804,1030300.0],["1994-05-18",9.9804,10.2891,9.9804,10.1862,1073200.0],["1994-05-19",10.1862,10.3405,10.1348,10.2891,888300.0],["1994-05-20",10.2376,10.392,10.1862,10.2891,1176700.0],["1994-05-23",10.2376,10.392,10.1862,10.3405,766500.0],["1994-05-24",10.392,10.5463,10.392,10.4949,694500.0],["1994-05-25",10.3405,10.4434,10.2376,10.4434,526300.0],["1994-05-26",10.4949,10.6492,10.4434,10.5463,785400.0],["1994-05-27",10.4434,10.5978,10.392,10.5978,482700.0],["1994-05-31",10.5978,10.6492,10.4949,10.5978,330900.0],["1994-06-01",10.5463,10.5978,10.4434,10.5463,479600.0],["1994-06-02",10.5463,10.5463,10.392,10.4434,325000.0],["1994-06-03",10.4434,10.5978,10.4434,10.5978,305900.0],["1994-06-06",10.6492,10.6492,10.4949,10.4949,360700.0],["1994-06-07",10.4949,10.5463,10.4434,10.4949,224900.0],["1994-06-08",10.4949,10.4949,10.2891,10.4434,465800.0],["1994-06-09",10.3343,10.3868,9.9146,10.0196,1253300.0],["1994-06-10",10.072,10.072,9.9146,9.9671,753200.0],["1994-06-13",9.9671,10.1245,9.9146,10.1245,525000.0],["1994-06-14",10.1769,10.3343,10.1769,10.2819,658800.0],["1994-06-15",10.2819,10.3343,10.1245,10.1769,432000.0],["1994-06-16",10.1769,10.2294,9.9146,9.9671,696500.0],["1994-06-17",10.0196,10.0196,9.7573,9.7573,1474200.0],["1994-06-20",9.7573,9.8097,9.6524,9.6524,562000.0],["1994-06-21",9.5999,9.7048,9.4425,9.5999,894400.0],["1994-06-22",9.7048,9.9146,9.6524,9.9146,781200.0],["1994-06-23",9.9146,10.0196,9.7573,9.7573,706800.0],["1994-06-24",9.7048,9.8097,9.7048,9.7048,536800.0],["1994-06-27",9.7573,9.9671,9.6524,9.9146,798000.0],["1994-06-28",9.8622,10.0196,9.8622,9.9671,866000.0],["1994-06-29",9.9146,10.072,9.9146,10.0196,1002600.0],["1994-06-30",10.072,10.1245,9.9671,9.9671,855300.0],["1994-07-01",10.072,10.1245,10.0196,10.072,453300.0],["1994-07-05",10.1245,10.1245,9.9671,10.0196,414900.0],["1994-07-06",10.0196,10.1507,10.0196,10.0196,339600.0],["1994-07-07",10.072,10.2294,10.072,10.1769,474800.0],["1994-07-08",10.072,10.2294,10.072,10.1769,389100.0],["1994-07-11",10.2294,10.2294,9.9671,10.072,529000.0],["1994-07-12",10.1245,10.1245,9.8622,9.9671,273100.0],["1994-07-13",9.9671,10.072,9.9671,10.0196,310400.0],["1994-07-14",10.0196,10.1769,10.0196,10.072,389600.0],["1994-07-15",10.1245,10.1769,10.072,10.1245,449900.0],["1994-07-18",10.1245,10.2294,10.072,10.2294,358700.0],["1994-07-19",10.1769,10.2294,10.1769,10.1769,183700.0],["1994-07-20",10.1769,10.1966,10.1245,10.1245,244600.0],["1994-07-21",10.1245,10.1245,9.9146,9.9671,546800.0],["1994-07-22",10.0196,10.0196,9.9146,9.9146,377000.0],["1994-07-25",9.9146,9.9671,9.9146,9.9671,211500.0],["1994-07-26",9.9146,10.0196,9.9146,9.9671,448500.0],["1994-07-27",9.9671,9.9671,9.9146,9.9146,218200.0],["1994-07-28",9.9146,10.0196,9.9146,10.0196,275700.0],["1994-07-29",10.072,10.2819,10.0523,10.1245,571100.0],["1994-08-01",10.1245,10.3868,10.1245,10.3868,635500.0],["1994-08-02",10.3868,10.4917,10.3868,10.3868,736300.0],["1994-08-03",10.4392,10.5441,10.3343,10.5441,503600.0],["1994-08-04",10.4917,10.5441,10.3868,10.3868,415000.0],["1994-08-05",10.3343,10.3868,10.2294,10.2819,209700.0],["1994-08-08",10.3343,10.3868,10.1769,10.2819,301200.0],["1994-08-09",10.1769,10.2294,10.072,10.1245,389900.0],["1994-08-10",10.1769,10.2819,10.1769,10.2294,544300.0],["1994-08-11",10.2819,10.2819,10.072,10.1245,672000.0],["1994-08-12",10.2294,10.3343,10.1769,10.2819,431900.0],["1994-08-15",10.2294,10.2819,10.1245,10.1769,590200.0],["1994-08-16",10.1769,10.2819,10.072,10.2819,490200.0],["1994-08-17",10.2819,10.2819,10.1245,10.1245,595000.0],["1994-08-18",10.072,10.1245,9.9671,9.9671,667400.0],["1994-08-19",10.0196,10.072,9.9671,10.072,756100.0],["1994-08-22",10.0196,10.1245,9.9671,10.0196,547200.0],["1994-08-23",10.072,10.1769,10.072,10.072,391500.0],["1994-08-24",10.072,10.1769,10.0196,10.1769,296000.0],["1994-08-25",10.1769,10.2294,9.9671,10.0196,615200.0],["1994-08-26",10.072,10.2819,10.072,10.2294,377100.0],["1994-08-29",10.2819,10.3868,10.2294,10.2294,373600.0],["1994-08-30",10.2819,10.4392,10.2294,10.4392,446800.0],["1994-08-31",10.4392,10.4392,10.2294,10.3343,398500.0],["1994-09-01",10.2819,10.3343,10.072,10.1245,416700.0],["1994-09-02",10.1769,10.2294,10.1245,10.1245,447700.0],["1994-09-06",10.1769,10.2294,10.0196,10.072,526900.0],["1994-09-07",10.072,10.1245,9.9671,9.9671,435100.0],["1994-09-08",9.9671,10.0196,9.9146,9.9146,4690000.0],["1994-09-09",9.8032,9.8568,9.6425,9.6425,1446700.0],["1994-09-12",9.6961,9.8032,9.6425,9.8032,653600.0],["1994-09-13",9.7497,9.8568,9.6425,9.6961,607700.0],["1994-09-14",9.6425,9.7497,9.6425,9.6425,356500.0],["1994-09-15",9.6425,9.7496,9.6425,9.7496,331500.0],["1994-09-16",9.6961,9.8568,9.6425,9.6961,1153100.0],["1994-09-19",9.6961,9.7496,9.6961,9.7496,346600.0],["1994-09-20",9.6425,9.7496,9.5354,9.5354,519800.0],["1994-09-21",9.5354,9.6961,9.4818,9.6425,383200.0],["1994-09-22",9.6425,9.8032,9.5889,9.5889,510400.0],["1994-09-23",9.5354,9.5889,9.4282,9.4818,472200.0],["1994-09-26",9.5354,9.5889,9.4818,9.5354,308500.0],["1994-09-27",9.4818,9.6961,9.4818,9.6961,323600.0],["1994-09-28",9.6961,9.8032,9.6961,9.7496,472900.0],["1994-09-29",9.7496,9.8032,9.6961,9.8032,379500.0],["1994-09-30",9.8032,9.9104,9.6961,9.7496,550000.0],["1994-10-03",9.7496,9.8032,9.2675,9.3747,7263600.0],["1994-10-04",9.3747,9.4818,9.3211,9.3211,2819900.0],["1994-10-05",9.3211,9.3211,9.1604,9.2675,979300.0],["1994-10-06",9.3211,9.5354,9.3211,9.3747,731600.0],["1994-10-07",9.3747,9.4282,9.214,9.3211,823900.0],["1994-10-10",9.3747,9.4282,9.3211,9.3211,910500.0],["1994-10-11",9.3747,9.5889,9.3747,9.5354,1051100.0],["1994-10-12",9.5354,9.6425,9.5354,9.5889,320900.0],["1994-10-13",9.6425,9.7497,9.5889,9.6961,625500.0],["1994-10-14",9.6961,9.6961,9.5889,9.6961,497200.0],["1994-10-17",9.6961,9.6961,9.5354,9.5889,419300.0],["1994-10-18",9.6425,9.6961,9.5889,9.5889,509900.0],["1994-10-19",9.5889,9.6961,9.5354,9.6425,347400.0],["1994-10-20",9.6425,9.6961,9.5354,9.5889,439000.0],["1994-10-21",9.5889,9.6425,9.5354,9.5889,552300.0],["1994-10-24",9.5889,9.6961,9.4282,9.4282,566300.0],["1994-10-25",9.4282,9.5889,9.3747,9.5354,646600.0],["1994-10-26",9.5889,9.5889,9.4282,9.4282,343200.0],["1994-10-27",9.4818,9.4818,9.3747,9.4818,438200.0],["1994-10-28",9.4818,9.6961,9.4282,9.6961,670200.0],["1994-10-31",9.6961,9.7497,9.5889,9.6961,483000.0],["1994-11-01",9.5889,9.6961,9.5889,9.6961,510500.0],["1994-11-02",9.6425,9.8032,9.6425,9.6961,620700.0],["1994-11-03",9.6961,9.8032,9.6961,9.7496,328500.0],["1994-11-04",9.8032,9.8568,9.6425,9.6425,444100.0],["1994-11-07",9.6425,9.6961,9.6425,9.6961,318000.0],["1994-11-08",9.6961,9.6961,9.5889,9.6425,417700.0],["1994-11-09",9.6961,9.7496,9.5354,9.5354,454700.0],["1994-11-10",9.5889,9.6425,9.4818,9.4818,395700.0],["1994-11-11",9.5354,9.5889,9.4818,9.4818,286300.0],["1994-11-14",9.5889,9.6425,9.5354,9.5354,331900.0],["1994-11-15",9.4818,9.5889,9.4282,9.4818,500600.0],["1994-11-16",9.4818,9.5354,9.4282,9.4818,364200.0],["1994-11-17",9.5354,9.5889,9.4818,9.5354,525700.0],["1994-11-18",9.5889,9.5889,9.4818,9.4818,557100.0],["1994-11-21",9.4818,9.5889,9.4818,9.5889,428900.0],["1994-11-22",9.5889,9.8568,9.4818,9.7496,1023100.0],["1994-11-23",9.7496,10.0711,9.6961,10.0711,1463000.0],["1994-11-25",10.0711,10.2853,10.0175,10.2318,480200.0],["1994-11-28",10.1782,10.2853,10.1782,10.2318,779000.0],["1994-11-29",10.2318,10.2853,10.0711,10.2318,916000.0],["1994-11-30",10.2318,10.3389,10.1782,10.2318,507200.0],["1994-12-01",10.1782,10.2318,10.0711,10.1246,524800.0],["1994-12-02",10.1782,10.3389,10.1246,10.3389,510800.0],["1994-12-05",10.3389,10.6068,10.3389,10.6068,783300.0],["1994-12-06",10.6603,10.821,10.5532,10.7139,951900.0],["1994-12-07",10.6068,10.6603,10.6068,10.6603,492400.0],["1994-12-08",10.6068,10.6068,10.4461,10.4461,3541500.0],["1994-12-09",10.387,10.551,10.387,10.551,1201800.0],["1994-12-12",10.551,10.6603,10.4417,10.6603,1064300.0],["1994-12-13",10.715,10.879,10.6604,10.7697,640700.0],["1994-12-14",10.8244,10.9884,10.7697,10.8244,984300.0],["1994-12-15",10.8244,10.879,10.7697,10.8244,2297200.0],["1994-12-16",10.879,10.879,10.7697,10.7697,1388500.0],["1994-12-19",10.8244,10.879,10.7697,10.879,349400.0],["1994-12-20",10.8244,10.879,10.7697,10.8244,292500.0],["1994-12-21",10.8244,10.879,10.7697,10.879,407000.0],["1994-12-22",10.8244,10.879,10.7697,10.8244,266500.0],["1994-12-23",10.8244,10.879,10.7697,10.7697,145900.0],["1994-12-27",10.879,10.879,10.8244,10.8244,186200.0],["1994-12-28",10.8244,10.879,10.7697,10.7697,267600.0],["1994-12-29",10.7697,10.879,10.715,10.715,393000.0],["1994-12-30",10.715,10.8244,10.6603,10.6603,288000.0],["1995-01-03",10.6603,10.715,10.6057,10.6603,366900.0],["1995-01-04",10.7697,10.7697,10.6604,10.7697,216600.0],["1995-01-05",10.715,10.7697,10.715,10.715,255500.0],["1995-01-06",10.6604,10.7697,10.6604,10.715,252000.0],["1995-01-09",10.6604,10.715,10.6604,10.715,412800.0],["1995-01-10",10.715,10.7697,10.6604,10.715,394000.0],["1995-01-11",10.6604,10.7697,10.6057,10.715,425000.0],["1995-01-12",10.715,10.715,10.6604,10.715,191500.0],["1995-01-13",10.715,10.8244,10.715,10.8244,375300.0],["1995-01-16",10.879,11.0977,10.8244,11.043,522400.0],["1995-01-17",10.9884,11.1524,10.9337,11.1524,603200.0],["1995-01-18",11.043,11.207,10.9337,10.9337,395100.0],["1995-01-19",10.8244,10.9337,10.7697,10.8244,377900.0],["1995-01-20",10.879,10.9337,10.8244,10.9337,744300.0],["1995-01-23",10.879,11.043,10.879,11.043,390500.0],["1995-01-24",10.9884,11.0977,10.9884,11.043,545900.0],["1995-01-25",10.9884,11.0977,10.9337,10.9884,538600.0],["1995-01-26",11.043,11.043,10.9337,10.9884,813400.0],["1995-01-27",11.043,11.0977,10.9337,10.9884,529900.0],["1995-01-30",10.9337,10.9337,10.8244,10.879,762100.0],["1995-01-31",10.9337,11.0977,10.879,11.043,879500.0],["1995-02-01",11.0977,11.0977,10.9337,10.9337,749500.0],["1995-02-02",10.879,11.043,10.879,10.9337,1077300.0],["1995-02-03",10.9337,11.1524,10.9337,11.0977,1772900.0],["1995-02-06",11.0977,11.0977,10.9884,10.9884,519600.0],["1995-02-07",11.043,11.043,10.9884,11.043,851300.0],["1995-02-08",11.043,11.1524,10.9884,10.9884,935100.0],["1995-02-09",10.9884,11.043,10.9884,10.9884,483000.0],["1995-02-10",11.043,11.043,10.9884,10.9884,464600.0],["1995-02-13",10.9884,11.043,10.9337,10.9884,467400.0],["1995-02-14",10.9884,11.043,10.9337,10.9884,419100.0],["1995-02-15",10.9337,10.9884,10.879,10.9884,802800.0],["1995-02-16",10.9884,11.043,10.9337,11.043,377600.0],["1995-02-17",11.043,11.1524,10.9884,10.9884,640200.0],["1995-02-21",10.9884,11.0977,10.9884,10.9884,626500.0],["1995-02-22",10.9884,11.207,10.9884,11.1524,707500.0],["1995-02-23",11.207,11.2617,11.0977,11.0977,445000.0],["1995-02-24",11.1524,11.207,11.0977,11.207,534500.0],["1995-02-27",11.1524,11.2617,11.1524,11.1524,557000.0],["1995-02-28",11.1524,11.207,11.0977,11.207,533300.0],["1995-03-01",11.207,11.2617,11.043,11.1524,594800.0],["1995-03-02",11.1524,11.1524,11.043,11.0977,595100.0],["1995-03-03",10.9884,11.0977,10.9884,11.0977,456200.0],["1995-03-06",11.043,11.0977,10.9884,10.9884,381200.0],["1995-03-07",10.9884,11.043,10.879,10.9337,807000.0],["1995-03-08",10.9884,10.9884,10.879,10.9884,1433300.0],["1995-03-09",10.9839,11.2627,10.9281,10.9839,586700.0],["1995-03-10",11.0397,11.0397,10.9281,11.0397,545200.0],["1995-03-13",11.0397,11.0397,10.9281,10.9281,544000.0],["1995-03-14",11.0397,11.1512,10.9839,11.1512,893100.0],["1995-03-15",11.0954,11.1512,10.9839,11.0397,473400.0],["1995-03-16",11.0397,11.2069,11.0397,11.0954,670400.0],["1995-03-17",11.1512,11.2069,11.0397,11.0397,1046500.0],["1995-03-20",11.0397,11.0954,10.9839,11.0954,320000.0],["1995-03-21",11.0397,11.1512,11.0397,11.0397,502100.0],["1995-03-22",10.9839,11.0397,10.9839,11.0397,687300.0],["1995-03-23",10.9839,11.1512,10.9839,11.0954,528100.0],["1995-03-24",11.1512,11.2627,11.0954,11.2627,628900.0],["1995-03-27",11.3184,11.3742,11.2069,11.2069,723800.0],["1995-03-28",11.2069,11.2069,10.9839,11.0954,321800.0],["1995-03-29",11.0397,11.2069,10.9839,11.1512,398400.0],["1995-03-30",11.2627,11.2627,11.2069,11.2627,271000.0],["1995-03-31",11.1512,11.2627,10.9839,11.0954,649100.0],["1995-04-03",11.0397,11.2069,11.0397,11.1512,473400.0],["1995-04-04",11.1512,11.43,11.1512,11.43,1093800.0],["1995-04-05",11.3742,11.5972,11.3742,11.5415,479500.0],["1995-04-06",11.5415,11.653,11.4857,11.5415,1305800.0],["1995-04-07",11.5415,11.5972,11.4857,11.5972,510000.0],["1995-04-10",11.5415,11.653,11.4857,11.5972,849900.0],["1995-04-11",11.5972,11.653,11.4857,11.4857,1584000.0],["1995-04-12",11.4857,11.5972,11.4857,11.4857,506200.0],["1995-04-13",11.5415,11.5972,11.4857,11.5972,380900.0],["1995-04-17",11.5972,11.653,11.4857,11.4857,486700.0],["1995-04-18",11.5415,11.5415,11.4857,11.5415,389900.0],["1995-04-19",11.4857,11.7087,11.4857,11.7087,507800.0],["1995-04-20",11.7087,11.8202,11.653,11.8202,412700.0],["1995-04-21",11.8202,11.8202,11.7645,11.8202,689600.0],["1995-04-24",11.7645,11.9318,11.7087,11.9318,448700.0],["1995-04-25",11.876,12.099,11.876,12.0433,555600.0],["1995-04-26",12.0433,12.1548,11.9875,12.0433,502000.0],["1995-04-27",12.0433,12.099,11.9875,12.0433,496600.0],["1995-04-28",12.0433,12.0433,11.876,11.9875,685900.0],["1995-05-01",11.9875,11.9875,11.8202,11.8202,1120700.0],["1995-05-02",11.8202,11.8202,11.7087,11.8202,437300.0],["1995-05-03",11.876,11.9317,11.8202,11.876,300800.0],["1995-05-04",11.876,11.9317,11.8202,11.876,363500.0],["1995-05-05",11.876,11.9875,11.8202,11.9318,743000.0],["1995-05-08",11.9318,11.9875,11.876,11.9875,196200.0],["1995-05-09",12.0433,12.0433,11.9318,11.9318,370300.0],["1995-05-10",11.9875,11.9875,11.7645,11.876,721900.0],["1995-05-11",11.9318,11.9318,11.8202,11.8202,231700.0],["1995-05-12",11.8202,11.9318,11.7645,11.8202,359100.0],["1995-05-15",11.9318,12.0433,11.876,12.0433,525200.0],["1995-05-16",12.0433,12.099,11.9875,12.0433,338000.0],["1995-05-17",12.0433,12.099,11.9875,11.9875,251200.0],["1995-05-18",12.0433,12.0433,11.9875,11.9875,1361800.0],["1995-05-19",11.9875,12.0433,11.7645,11.876,780000.0],["1995-05-22",11.9318,12.0433,11.876,12.0433,336900.0],["1995-05-23",12.0433,12.099,11.876,11.9875,577400.0],["1995-05-24",12.0433,12.1548,11.9318,12.0433,1298500.0],["1995-05-25",12.3778,12.8239,12.322,12.7123,1820400.0],["1995-05-26",12.7123,12.7123,12.6008,12.6008,655900.0],["1995-05-30",12.6008,12.7123,12.6008,12.6566,557800.0],["1995-05-31",12.6566,12.9354,12.6566,12.9354,623000.0],["1995-06-01",12.8796,12.8796,12.6566,12.7123,916700.0],["1995-06-02",12.7123,12.9911,12.6566,12.9911,1190800.0],["1995-06-05",12.9911,13.1026,12.9354,13.0469,502600.0],["1995-06-06",13.1026,13.1026,12.9911,13.0469,940200.0],["1995-06-07",13.0469,13.1026,12.9911,12.9911,1023100.0],["1995-06-08",12.9911,12.9911,12.8796,12.9354,295900.0],["1995-06-09",12.8796,12.9354,12.6566,12.9354,975500.0],["1995-06-12",12.7681,12.8239,12.7123,12.7681,1750400.0],["1995-06-13",12.877,13.1039,12.877,13.1039,1022900.0],["1995-06-14",13.1039,13.1039,12.9905,13.0472,506700.0],["1995-06-15",13.0472,13.1039,12.9337,13.0472,219300.0],["1995-06-16",13.1039,13.1039,12.9905,12.9905,1058100.0],["1995-06-19",12.9905,13.1039,12.9905,13.0472,152800.0],["1995-06-20",13.1039,13.1039,12.9337,12.9905,785500.0],["1995-06-21",12.9905,13.0472,12.877,12.877,392700.0],["1995-06-22",12.877,13.1606,12.877,13.0472,721400.0],["1995-06-23",13.0472,13.1606,12.9905,13.1606,300300.0],["1995-06-26",13.1039,13.189,13.0472,13.1039,497800.0],["1995-06-27",13.1606,13.3308,13.1606,13.2741,756900.0],["1995-06-28",13.2741,13.501,13.2741,13.4443,475100.0],["1995-06-29",13.4443,13.4443,13.2174,13.3875,426000.0],["1995-06-30",13.3308,13.3876,13.1039,13.1606,754400.0],["1995-07-03",13.1606,13.2741,13.1606,13.2174,137200.0],["1995-07-05",13.2174,13.3308,13.1606,13.1606,601500.0],["1995-07-06",13.1606,13.3875,13.1039,13.3875,588800.0],["1995-07-07",13.3308,13.3875,13.2741,13.3308,679500.0],["1995-07-10",13.3308,13.3308,13.2174,13.2741,406100.0],["1995-07-11",13.2741,13.3308,13.2174,13.3308,590400.0],["1995-07-12",13.3308,13.3875,13.2741,13.3308,551700.0],["1995-07-13",13.3308,13.3875,13.3308,13.3875,821300.0],["1995-07-14",13.3308,13.3308,13.1606,13.2174,344300.0],["1995-07-17",13.2174,13.3308,13.1606,13.2174,587700.0],["1995-07-18",13.2741,13.3308,13.1606,13.3308,413900.0],["1995-07-19",13.2741,13.3308,13.1039,13.2741,379800.0],["1995-07-20",13.2741,13.3875,13.2741,13.3308,557700.0],["1995-07-21",13.3308,13.3308,13.2174,13.2741,638400.0],["1995-07-24",13.2741,13.3308,13.2174,13.2741,333400.0],["1995-07-25",13.2741,13.4443,13.2741,13.4443,464400.0],["1995-07-26",13.4443,13.501,13.3875,13.3875,869300.0],["1995-07-27",13.4443,13.501,13.3875,13.4443,221700.0],["1995-07-28",13.4443,13.501,13.3875,13.3875,264200.0],["1995-07-31",13.3875,13.3875,13.3308,13.3875,313000.0],["1995-08-01",13.3308,13.3875,13.2741,13.3308,370600.0],["1995-08-02",13.3308,13.4443,13.2741,13.3308,517000.0],["1995-08-03",13.2174,13.2741,13.1606,13.2741,361100.0],["1995-08-04",13.2741,13.2741,13.2174,13.2741,242000.0],["1995-08-07",13.2741,13.2741,13.2174,13.2174,151900.0],["1995-08-08",13.2741,13.2741,13.1606,13.2174,1102800.0],["1995-08-09",13.2174,13.2741,13.1606,13.1606,200700.0],["1995-08-10",13.1606,13.1606,13.1039,13.1039,668900.0],["1995-08-11",13.1039,13.2174,13.1039,13.1039,570700.0],["1995-08-14",13.1039,13.1606,13.0472,13.1606,359900.0],["1995-08-15",13.0472,13.1039,13.0472,13.1039,521900.0],["1995-08-16",13.0472,13.2174,13.0472,13.2174,997400.0],["1995-08-17",13.2174,13.2174,13.1606,13.2174,420100.0],["1995-08-18",13.2174,13.2174,13.1039,13.1039,310900.0],["1995-08-21",13.1606,13.2174,13.1039,13.1039,333500.0],["1995-08-22",13.1039,13.2174,13.1039,13.1606,721600.0],["1995-08-23",13.1039,13.2174,13.1039,13.1039,716900.0],["1995-08-24",13.1039,13.1606,13.1039,13.1606,481200.0],["1995-08-25",13.1039,13.2174,13.1039,13.2174,334700.0],["1995-08-28",13.2174,13.2174,13.1039,13.1606,250300.0],["1995-08-29",13.1606,13.1606,13.0472,13.1039,634200.0],["1995-08-30",13.1039,13.1039,12.9905,13.1039,758600.0],["1995-08-31",13.0472,13.1606,13.0472,13.0472,333700.0],["1995-09-01",13.0472,13.1606,13.0472,13.1606,306500.0],["1995-09-05",13.0472,13.1606,13.0472,13.0472,274700.0],["1995-09-06",13.0472,13.1606,13.0472,13.1039,475100.0],["1995-09-07",13.0472,13.1039,12.9905,13.0472,431500.0],["1995-09-08",13.0472,13.0472,12.877,12.9905,687000.0],["1995-09-11",12.9337,12.9905,12.877,12.9337,204800.0],["1995-09-12",12.9905,13.1606,12.9905,13.1039,1631100.0],["1995-09-13",13.0993,13.2724,13.0993,13.2724,867100.0],["1995-09-14",13.3301,13.5032,13.3301,13.4455,943100.0],["1995-09-15",13.5609,13.5609,13.3878,13.4455,1175900.0],["1995-09-18",13.3301,13.3878,13.2724,13.3878,336300.0],["1995-09-19",13.3301,13.3878,13.2724,13.2724,804800.0],["1995-09-20",13.3301,13.3301,13.2724,13.3301,427300.0],["1995-09-21",13.3301,13.3878,13.2724,13.2724,363700.0],["1995-09-22",13.2147,13.3878,13.2147,13.3301,348000.0],["1995-09-25",13.3878,13.3878,13.3301,13.3301,322400.0],["1995-09-26",13.3878,13.5609,13.3301,13.5032,1439100.0],["1995-09-27",13.3878,13.5609,13.3878,13.5609,1239400.0],["1995-09-28",13.5609,13.8495,13.5032,13.8495,1232500.0],["1995-09-29",13.7918,13.8495,13.7918,13.8495,657500.0],["1995-10-02",13.7341,13.7341,13.6187,13.6187,458400.0],["1995-10-03",13.6187,13.7629,13.6187,13.7341,601700.0],["1995-10-04",13.7341,13.8495,13.6764,13.7918,846100.0],["1995-10-05",13.7918,13.8206,13.7341,13.7341,363700.0],["1995-10-06",13.7918,13.7918,13.6764,13.7341,534100.0],["1995-10-09",13.7341,13.8495,13.6764,13.8495,331900.0],["1995-10-10",13.7918,14.0226,13.7918,13.9072,689300.0],["1995-10-11",13.9072,13.9649,13.8495,13.8495,307500.0],["1995-10-12",13.9072,13.9649,13.7341,13.7341,325000.0],["1995-10-13",13.7918,13.7918,13.5609,13.6187,374000.0],["1995-10-16",13.6187,13.6764,13.5032,13.5032,214400.0],["1995-10-17",13.5032,13.5032,13.4455,13.4455,305100.0],["1995-10-18",13.5032,13.6764,13.5032,13.6764,636600.0],["1995-10-19",13.6764,13.8495,13.5609,13.7918,430700.0],["1995-10-20",13.7918,13.9072,13.7341,13.9072,526100.0],["1995-10-23",13.8495,14.0226,13.7918,13.9072,472200.0],["1995-10-24",13.9649,13.9649,13.8495,13.9649,403500.0],["1995-10-25",13.9649,14.0803,13.9072,14.0803,564200.0],["1995-10-26",14.0226,14.138,14.0226,14.0803,579700.0],["1995-10-27",13.9072,13.9649,13.7341,13.8495,1007500.0],["1995-10-30",13.7918,13.7918,13.6187,13.6764,396800.0],["1995-10-31",13.7341,13.7918,13.5609,13.5609,378300.0],["1995-11-01",13.5609,13.7918,13.5609,13.7341,372500.0],["1995-11-02",13.7341,13.8495,13.6764,13.7918,457100.0],["1995-11-03",13.7918,13.7918,13.6187,13.6764,550400.0],["1995-11-06",13.6187,13.6764,13.5609,13.6187,310200.0],["1995-11-07",13.6187,13.6187,13.5609,13.5609,266500.0],["1995-11-08",13.6187,13.7341,13.5609,13.6764,623500.0],["1995-11-09",13.6764,13.6764,13.5032,13.6187,1092300.0],["1995-11-10",13.5609,13.6187,13.3878,13.4455,1551100.0],["1995-11-13",13.5032,13.6187,13.4455,13.6187,243700.0],["1995-11-14",13.5609,13.5609,13.4455,13.5032,275700.0],["1995-11-15",13.4455,13.6187,13.4455,13.6187,536100.0],["1995-11-16",13.5609,13.6187,13.5032,13.5609,633500.0],["1995-11-17",13.561,13.561,13.3878,13.3878,1479400.0],["1995-11-20",13.3878,13.7918,13.2147,13.2147,847000.0],["1995-11-21",13.2147,13.2147,13.0416,13.2147,897500.0],["1995-11-22",13.157,13.157,12.7531,12.8685,781000.0],["1995-11-24",12.8685,12.9262,12.8108,12.8108,212800.0],["1995-11-27",12.8685,12.9839,12.7531,12.9262,678000.0],["1995-11-28",12.8685,12.9262,12.6954,12.8108,543000.0],["1995-11-29",12.8108,12.8108,12.5799,12.5799,626200.0],["1995-11-30",12.6377,12.7531,12.5222,12.6954,982100.0],["1995-12-01",12.6954,12.9262,12.6954,12.7531,497400.0],["1995-12-04",12.7531,12.8685,12.6954,12.8108,775100.0],["1995-12-05",12.8108,13.0993,12.7531,12.9262,445600.0],["1995-12-06",12.8108,13.0416,12.8108,12.8685,655900.0],["1995-12-07",12.7531,12.8685,12.6954,12.6954,447800.0],["1995-12-08",12.6954,12.8685,12.6954,12.7531,500900.0],["1995-12-11",12.8108,12.9262,12.7531,12.8685,782100.0],["1995-12-12",12.8685,13.0993,12.8685,13.0993,1484600.0],["1995-12-13",13.212,13.2708,13.1533,13.212,910600.0],["1995-12-14",13.212,13.3882,13.1533,13.212,788900.0],["1995-12-15",13.3295,13.5056,13.2708,13.4469,1641600.0],["1995-12-18",13.4469,13.5644,13.2708,13.3295,451300.0],["1995-12-19",13.212,13.5056,13.1533,13.4469,456900.0],["1995-12-20",13.3295,13.3295,12.9772,12.9772,964000.0],["1995-12-21",13.0946,13.1533,13.0359,13.0946,1167600.0],["1995-12-22",13.1533,13.212,12.9772,13.0359,642900.0],["1995-12-26",13.0359,13.0946,12.9772,13.0359,213300.0],["1995-12-27",13.0359,13.2708,12.9772,13.212,1042000.0],["1995-12-28",13.212,13.4469,13.1533,13.3295,402800.0],["1995-12-29",13.3295,13.3882,13.212,13.3295,382600.0],["1996-01-02",13.3295,13.3295,13.212,13.2708,402100.0],["1996-01-03",13.2708,13.3295,13.212,13.2708,369100.0],["1996-01-04",13.212,13.2708,13.0359,13.2708,1011400.0],["1996-01-05",13.2708,13.3295,13.212,13.2708,638400.0],["1996-01-08",13.2708,13.3295,13.1533,13.212,153300.0],["1996-01-09",13.212,13.212,12.9772,13.124,614800.0],["1996-01-10",12.9772,13.1533,12.9772,13.0359,1181700.0],["1996-01-11",13.0359,13.0359,12.801,12.9184,1675200.0],["1996-01-12",12.9772,12.9772,12.801,12.9184,696200.0],["1996-01-15",12.9772,13.0359,12.8597,12.9184,387000.0],["1996-01-16",12.9772,13.1533,12.9184,13.1533,857000.0],["1996-01-17",13.0946,13.1533,12.8597,12.9184,798000.0],["1996-01-18",12.9184,13.0359,12.8597,12.9184,436400.0],["1996-01-19",12.8597,12.9772,12.801,12.8597,623800.0],["1996-01-22",12.8597,12.9772,12.7423,12.9184,1036400.0],["1996-01-23",12.8597,12.9184,12.801,12.801,393000.0],["1996-01-24",12.8597,13.0946,12.801,13.0359,822900.0],["1996-01-25",13.0359,13.0946,12.9772,12.9772,1068800.0],["1996-01-26",12.8597,13.0359,12.8597,13.0359,692600.0],["1996-01-29",12.9772,13.0946,12.8597,12.9772,258600.0],["1996-01-30",12.9772,12.9772,12.8597,12.8597,259600.0],["1996-01-31",12.8597,13.0359,12.801,13.0359,635500.0],["1996-02-01",13.0359,13.0359,12.801,12.8597,411700.0],["1996-02-02",12.8597,12.9184,12.7423,12.801,311300.0],["1996-02-05",12.6836,12.8597,12.6836,12.8597,429100.0],["1996-02-06",12.7423,12.9772,12.7423,12.9772,511800.0],["1996-02-07",12.9772,13.0946,12.9184,12.9772,560400.0],["1996-02-08",12.9184,12.9772,12.7423,12.8597,490600.0],["1996-02-09",12.8597,12.9772,12.801,12.8597,536800.0],["1996-02-12",12.9184,12.9772,12.8597,12.8597,496800.0],["1996-02-13",12.9184,12.9772,12.5661,12.5661,845000.0],["1996-02-14",12.6248,12.801,12.3312,12.4487,902400.0],["1996-02-15",12.4487,12.5661,12.3312,12.5661,962500.0],["1996-02-16",12.5074,12.5661,12.39,12.5074,971100.0],["1996-02-20",12.39,12.4487,12.2138,12.2138,989100.0],["1996-02-21",12.2725,12.4487,12.2138,12.2138,1329800.0],["1996-02-22",12.2725,12.3312,12.0376,12.0964,1335700.0],["1996-02-23",12.2138,12.2725,12.0376,12.1551,598200.0],["1996-02-26",12.0964,12.0964,11.8615,11.9202,650800.0],["1996-02-27",11.9202,12.1551,11.9202,12.0964,1019400.0],["1996-02-28",12.1551,12.3312,11.9789,11.9789,1063300.0],["1996-02-29",11.9789,12.1551,11.6266,12.0376,556200.0],["1996-03-01",12.0964,12.0964,11.9202,12.0376,556000.0],["1996-03-04",12.0376,12.2725,11.9789,12.2138,534400.0],["1996-03-05",12.1551,12.3312,12.1551,12.2725,1575500.0],["1996-03-06",12.2725,12.3312,12.2138,12.2725,664300.0],["1996-03-07",12.2138,12.2725,12.2138,12.2725,454500.0],["1996-03-08",12.2138,12.2138,12.0376,12.0376,488900.0],["1996-03-11",11.9202,12.0376,11.8028,11.9789,657900.0],["1996-03-12",11.9202,11.9789,11.744,11.8615,1457200.0],["1996-03-13",11.9166,11.9166,11.7369,11.7968,961200.0],["1996-03-14",11.7968,11.8567,11.677,11.7369,1020700.0],["1996-03-15",11.6172,11.677,11.3776,11.5573,4226500.0],["1996-03-18",11.677,12.2759,11.677,11.9765,1017000.0],["1996-03-19",12.0363,12.1561,11.8567,11.9765,545800.0],["1996-03-20",11.9764,12.1561,11.9764,12.0363,1512700.0],["1996-03-21",12.0363,12.1561,11.9166,12.0962,695500.0],["1996-03-22",12.1561,12.216,12.0962,12.1561,458000.0],["1996-03-25",12.3357,12.3357,12.1561,12.216,434900.0],["1996-03-26",12.1561,12.2759,12.0962,12.216,917600.0],["1996-03-27",12.1561,12.216,12.0962,12.1561,393700.0],["1996-03-28",11.9765,11.9765,11.4974,11.7369,1070500.0],["1996-03-29",11.677,11.677,10.7189,10.7189,6238200.0],["1996-04-01",10.7189,10.8986,10.7189,10.8387,2334700.0],["1996-04-02",10.8986,11.0183,10.8387,10.9585,1960100.0],["1996-04-03",10.9585,11.198,10.9585,11.1381,1934100.0],["1996-04-04",11.198,11.2579,11.0782,11.198,1309700.0],["1996-04-08",11.0183,11.1381,10.9584,11.0782,2317500.0],["1996-04-09",11.0782,11.1381,10.9585,11.0183,1230900.0],["1996-04-10",11.0183,11.0782,10.9585,11.0183,1080200.0],["1996-04-11",11.0183,11.0782,10.8986,10.8986,1258300.0],["1996-04-12",10.9585,11.0782,10.8986,10.9585,959700.0],["1996-04-15",11.0183,11.0183,10.7788,10.7788,1483500.0],["1996-04-16",10.8387,11.0183,10.8387,10.8986,1465400.0],["1996-04-17",10.8986,11.0183,10.8986,10.9585,921400.0],["1996-04-18",10.9585,10.9585,10.7788,10.8387,1427700.0],["1996-04-19",10.8986,10.9585,10.8986,10.9585,2071700.0],["1996-04-22",11.0183,11.0183,10.7788,10.8986,1149200.0],["1996-04-23",10.8986,10.8986,10.7788,10.8986,1548200.0],["1996-04-24",10.8986,10.8986,10.7189,10.7788,1203700.0],["1996-04-25",10.7189,10.8387,10.7189,10.8387,973100.0],["1996-04-26",10.8986,10.8986,10.7788,10.7788,656600.0],["1996-04-29",10.7788,10.8387,10.7189,10.7788,969600.0],["1996-04-30",10.7788,10.8986,10.7788,10.8986,769200.0],["1996-05-01",10.8387,10.9585,10.7788,10.7788,916500.0],["1996-05-02",10.7788,10.8387,10.659,10.659,764800.0],["1996-05-03",10.7189,10.7788,10.5992,10.5992,870000.0],["1996-05-06",10.659,10.7788,10.659,10.7788,600200.0],["1996-05-07",10.7788,10.7788,10.659,10.7189,688100.0],["1996-05-08",10.659,10.9585,10.659,10.8986,1088200.0],["1996-05-09",10.8387,10.8986,10.659,10.7788,1016100.0],["1996-05-10",10.8387,10.9585,10.8387,10.8986,986300.0],["1996-05-13",10.8986,11.0183,10.8986,11.0183,1045800.0],["1996-05-14",10.9585,11.198,10.9585,10.9585,777600.0],["1996-05-15",10.9585,11.0183,10.8387,10.9585,690300.0],["1996-05-16",10.8387,10.8986,10.7788,10.7788,795900.0],["1996-05-17",10.8387,10.8986,10.7788,10.8986,653300.0],["1996-05-20",10.8387,10.8986,10.7788,10.7788,800800.0],["1996-05-21",10.7788,10.8387,10.7189,10.7788,732000.0],["1996-05-22",10.7189,10.8986,10.7189,10.8387,1347900.0],["1996-05-23",10.8986,11.0183,10.8387,10.8986,867900.0],["1996-05-24",10.8986,11.1381,10.8986,11.0183,754200.0],["1996-05-28",11.0183,11.0782,10.8986,11.0183,924100.0],["1996-05-29",10.8986,11.1381,10.8986,11.1381,1723900.0],["1996-05-30",11.1381,11.198,11.0183,11.1381,760900.0],["1996-05-31",11.1381,11.198,11.0183,11.1381,455100.0],["1996-06-03",11.0183,11.1381,10.9585,11.1381,860300.0],["1996-06-04",11.1381,11.2579,11.0782,11.0782,663700.0],["1996-06-05",11.0782,11.2579,11.0183,11.2579,664700.0],["1996-06-06",11.198,11.3177,11.1381,11.3177,726900.0],["1996-06-07",11.0782,11.198,11.0183,11.1381,842600.0],["1996-06-10",11.198,11.198,11.1381,11.198,376000.0],["1996-06-11",11.198,11.3776,11.198,11.3177,2212000.0],["1996-06-12",11.2517,11.3129,11.1294,11.1294,3465700.0],["1996-06-13",11.1294,11.2517,11.1294,11.1906,1459500.0],["1996-06-14",11.1906,11.2517,11.1294,11.1906,1172700.0],["1996-06-17",11.1905,11.2517,11.1294,11.1294,976900.0],["1996-06-18",11.1294,11.1906,10.9459,11.0071,1575900.0],["1996-06-19",10.9459,11.0071,10.8848,11.0071,1542700.0],["1996-06-20",11.0071,11.0683,10.8848,10.8848,1243500.0],["1996-06-21",10.946,11.0683,10.8848,11.0683,1258500.0],["1996-06-24",11.0071,11.0683,10.8848,10.8848,763000.0],["1996-06-25",10.946,10.946,10.7625,10.7625,734000.0],["1996-06-26",10.7625,11.0682,10.7625,11.0071,770400.0],["1996-06-27",11.0071,11.1294,10.5179,11.1294,886800.0],["1996-06-28",11.1294,11.4352,11.0683,11.374,1018100.0],["1996-07-01",11.374,11.374,11.2517,11.2517,412400.0],["1996-07-02",11.3129,11.3129,11.1906,11.2517,926800.0],["1996-07-03",11.1905,11.2517,11.0071,11.1294,1114300.0],["1996-07-05",11.0683,11.0683,10.8848,10.8848,520400.0],["1996-07-08",10.8848,10.946,10.8237,10.8848,648200.0],["1996-07-09",10.8848,11.0071,10.8237,10.8848,635800.0],["1996-07-10",10.8848,10.946,10.7625,10.7625,841600.0],["1996-07-11",10.7625,10.8236,10.579,10.6402,1977500.0],["1996-07-12",10.6402,10.8236,10.6402,10.8236,1051400.0],["1996-07-15",10.8237,10.8237,10.7013,10.7013,782800.0],["1996-07-16",10.7625,10.8237,10.579,10.7013,1046100.0],["1996-07-17",10.7625,10.8237,10.6402,10.7013,712500.0],["1996-07-18",10.7013,10.7013,10.5179,10.6402,745300.0],["1996-07-19",10.579,10.6402,10.3344,10.3344,728500.0],["1996-07-22",10.3956,10.4568,10.2121,10.2733,1010800.0],["1996-07-23",10.2733,10.3344,10.0898,10.0898,947400.0],["1996-07-24",10.0287,10.0898,9.9064,10.0287,1091500.0],["1996-07-25",10.0287,10.0898,9.9064,9.937,1378000.0],["1996-07-26",10.0287,10.0287,9.8452,9.8452,661500.0],["1996-07-29",9.8452,9.9064,9.6618,9.6618,1027300.0],["1996-07-30",9.7229,9.7229,9.5395,9.6006,772000.0],["1996-07-31",9.6618,9.7229,9.6006,9.6618,606900.0],["1996-08-01",9.7229,10.0898,9.6618,9.8452,933700.0],["1996-08-02",10.0287,10.151,9.9064,9.9064,691100.0],["1996-08-05",9.9675,9.9675,9.7841,9.8452,404600.0],["1996-08-06",9.7841,9.8452,9.6924,9.7841,777800.0],["1996-08-07",9.9064,9.9064,9.7841,9.8452,534500.0],["1996-08-08",9.7841,9.9064,9.7841,9.8452,370400.0],["1996-08-09",9.8452,9.9064,9.7841,9.8452,426600.0],["1996-08-12",9.8452,9.9064,9.7841,9.7841,427800.0],["1996-08-13",9.7841,9.8452,9.7841,9.7841,370900.0],["1996-08-14",9.7841,9.8452,9.7841,9.7841,585800.0],["1996-08-15",9.7841,9.8452,9.7841,9.7841,373000.0],["1996-08-16",9.8452,9.8452,9.7229,9.7841,1972900.0],["1996-08-19",9.7841,9.7841,9.6618,9.7229,569200.0],["1996-08-20",9.7229,9.8452,9.7229,9.7841,746700.0],["1996-08-21",9.7841,9.8452,9.7841,9.7841,716800.0],["1996-08-22",9.7841,9.9064,9.7841,9.9064,463900.0],["1996-08-23",9.8452,10.2121,9.8452,10.151,1827500.0],["1996-08-26",10.2733,10.579,10.2733,10.579,1246000.0],["1996-08-27",10.6402,10.7013,10.6402,10.7013,505700.0],["1996-08-28",10.7014,11.1906,10.7014,11.0683,2328400.0],["1996-08-29",11.1294,11.6798,11.0682,11.3129,1906300.0],["1996-08-30",11.1906,11.1906,11.0683,11.0683,1165500.0],["1996-09-03",11.1294,11.2517,10.946,11.2517,1219700.0],["1996-09-04",11.2517,11.3129,11.0682,11.1294,1562500.0],["1996-09-05",11.0071,11.0682,10.8848,10.9459,578500.0],["1996-09-06",10.8848,10.9459,10.7625,10.8236,554200.0],["1996-09-09",10.8848,10.946,10.7625,10.8848,666400.0],["1996-09-10",10.8848,10.8848,10.7625,10.8848,686500.0],["1996-09-11",10.7625,10.8237,10.7013,10.7013,1618800.0],["1996-09-12",10.7589,10.884,10.6963,10.6963,1081400.0],["1996-09-13",10.8215,10.9466,10.8215,10.884,701600.0],["1996-09-16",10.884,11.0091,10.8214,11.0091,649100.0],["1996-09-17",11.0091,11.0091,10.8214,10.9466,485000.0],["1996-09-18",10.9466,10.9466,10.8215,10.8215,411200.0],["1996-09-19",10.7589,10.884,10.7589,10.8215,430700.0],["1996-09-20",10.884,10.884,10.7589,10.7589,902100.0],["1996-09-23",10.8215,10.8215,10.7589,10.8215,681400.0],["1996-09-24",10.7589,10.884,10.7589,10.884,733300.0],["1996-09-25",10.884,10.884,10.7589,10.7589,389400.0],["1996-09-26",10.8214,10.8214,10.6963,10.6963,589000.0],["1996-09-27",10.6963,10.884,10.6338,10.8215,793100.0],["1996-09-30",10.8215,10.884,10.7589,10.884,716500.0],["1996-10-01",10.8214,11.0717,10.8214,11.0091,1258500.0],["1996-10-02",11.0091,11.1968,11.0091,11.1968,1024000.0],["1996-10-03",11.1342,11.1968,11.1342,11.1342,479900.0],["1996-10-04",11.1968,11.2593,11.0717,11.1342,663500.0],["1996-10-07",11.1342,11.1968,11.0091,11.0717,493500.0],["1996-10-08",11.0091,11.1342,10.9778,11.1342,863000.0],["1996-10-09",11.0717,11.1342,11.0717,11.0717,1031100.0],["1996-10-10",11.1342,11.2593,11.0717,11.1968,1722700.0],["1996-10-11",11.2593,11.3844,11.1968,11.3219,773800.0],["1996-10-14",11.447,11.6972,11.447,11.6346,1130100.0],["1996-10-15",11.7597,11.9474,11.7597,11.9474,1909500.0],["1996-10-16",11.9474,11.9474,11.5721,11.8223,1079100.0],["1996-10-17",11.7597,11.8223,11.6346,11.6346,2852000.0],["1996-10-18",11.6346,11.6346,11.447,11.447,3175500.0],["1996-10-21",11.3844,11.447,10.884,11.447,2635400.0],["1996-10-22",11.447,11.6346,11.3844,11.6346,1376500.0],["1996-10-23",11.5721,11.6346,11.5095,11.5721,1422700.0],["1996-10-24",11.5721,11.7597,11.5721,11.6346,1086700.0],["1996-10-25",11.6346,11.7597,11.6346,11.6346,1577600.0],["1996-10-28",11.6346,11.7597,11.6346,11.6346,1226100.0],["1996-10-29",11.6346,11.7597,11.5721,11.6346,1101300.0],["1996-10-30",11.6972,11.7597,11.6346,11.6346,1693200.0],["1996-10-31",11.6346,11.7597,11.6346,11.6972,1174100.0],["1996-11-01",11.7597,11.8223,11.6972,11.6972,519000.0],["1996-11-04",11.6972,11.7597,11.6346,11.6972,967400.0],["1996-11-05",11.6972,11.8848,11.6972,11.8223,1078700.0],["1996-11-06",11.8223,12.0099,11.7597,12.0099,895800.0],["1996-11-07",11.8848,12.0099,11.8848,11.8848,788000.0],["1996-11-08",11.8223,11.8848,11.7597,11.8848,685800.0],["1996-11-11",11.8223,12.0099,11.8223,11.8848,619800.0],["1996-11-12",11.9474,11.9474,11.8848,11.8848,549300.0],["1996-11-13",11.8848,12.135,11.8848,12.0725,2354600.0],["1996-11-14",12.0725,12.135,12.0099,12.0099,479100.0],["1996-11-15",12.0725,12.135,11.8223,11.9474,806000.0],["1996-11-18",11.8848,11.9474,11.8223,11.8848,497400.0],["1996-11-19",11.8848,12.0099,11.8848,12.0099,769500.0],["1996-11-20",11.9474,11.9474,11.8848,11.9474,703300.0],["1996-11-21",11.9474,12.0099,11.8848,11.8848,820500.0],["1996-11-22",11.9474,12.0099,11.8848,11.8848,1014900.0],["1996-11-25",11.8848,11.9474,11.8223,11.8848,567800.0],["1996-11-26",11.8848,12.0099,11.8848,12.0099,802400.0],["1996-11-27",12.0099,12.0099,11.8848,12.0099,489300.0],["1996-11-29",12.0099,12.0725,11.9474,12.0725,327000.0],["1996-12-02",12.0099,12.0725,11.9474,12.0725,526100.0],["1996-12-03",12.0099,12.135,11.8848,11.9474,1229000.0],["1996-12-04",11.9474,12.0725,11.8848,12.0725,585600.0],["1996-12-05",11.9474,12.0099,11.8848,11.9474,874200.0],["1996-12-06",11.9474,12.0099,11.8848,11.9474,792700.0],["1996-12-09",11.9474,12.0725,11.9474,12.0725,725700.0],["1996-12-10",11.9474,12.0725,11.8223,11.8223,756000.0],["1996-12-11",11.7597,11.8223,11.6972,11.6972,693200.0],["1996-12-12",11.7225,11.7859,11.6592,11.6592,2242200.0],["1996-12-13",11.5324,11.5958,11.5324,11.5324,718600.0],["1996-12-16",11.5324,11.5958,11.4057,11.4057,1628800.0],["1996-12-17",11.279,11.4057,11.2156,11.279,1211400.0],["1996-12-18",11.279,11.4057,11.279,11.4057,569500.0],["1996-12-19",11.4691,11.7225,11.4057,11.6592,766100.0],["1996-12-20",12.0393,12.0393,11.5958,11.5958,2258700.0],["1996-12-23",11.1522,11.1522,10.8354,10.9621,6878700.0],["1996-12-24",11.0255,11.0255,10.8354,10.8988,1221900.0],["1996-12-26",10.9621,11.0255,10.7087,10.772,809600.0],["1996-12-27",10.772,10.8988,10.772,10.8354,617700.0],["1996-12-30",10.8988,10.9621,10.772,10.772,4246000.0],["1996-12-31",10.772,10.772,10.582,10.6453,862800.0],["1997-01-02",10.772,10.8354,10.5819,10.7087,1096800.0],["1997-01-03",10.772,10.8988,10.772,10.8354,712600.0],["1997-01-06",10.8988,11.0255,10.8988,10.9621,873500.0],["1997-01-07",10.8988,11.0255,10.8354,10.9621,1503700.0],["1997-01-08",10.9621,11.0255,10.8988,10.8988,772900.0],["1997-01-09",10.9621,11.1522,10.8988,11.1522,1718300.0],["1997-01-10",10.9621,11.0889,10.9621,11.0889,694700.0],["1997-01-13",11.0889,11.1522,11.0255,11.0889,1194500.0],["1997-01-14",11.0889,11.0889,10.9621,11.0889,1800300.0],["1997-01-15",11.1522,11.2156,11.0255,11.2156,1707300.0],["1997-01-16",11.1522,11.2156,11.0889,11.1522,867600.0],["1997-01-17",11.0889,11.1522,11.0889,11.0889,722000.0],["1997-01-20",11.0889,11.0889,10.9621,11.0255,547400.0],["1997-01-21",10.9621,11.0255,10.8988,10.8988,695200.0],["1997-01-22",10.8988,11.279,10.8988,11.2156,2110200.0],["1997-01-23",11.279,11.4691,11.1522,11.2156,2054600.0],["1997-01-24",11.3423,11.4057,11.2156,11.3423,2697300.0],["1997-01-27",11.3423,11.5324,11.3423,11.4691,3124400.0],["1997-01-28",11.5324,11.6592,11.5324,11.5324,1916300.0],["1997-01-29",11.5324,11.5958,11.5324,11.5324,914400.0],["1997-01-30",11.5958,11.5958,11.4691,11.5324,823400.0],["1997-01-31",11.5958,11.5958,11.5324,11.5958,758900.0],["1997-02-03",11.4057,11.5958,11.4057,11.5324,792400.0],["1997-02-04",11.5324,11.5958,11.5324,11.5324,357600.0],["1997-02-05",11.5324,11.5958,11.3423,11.4691,1079600.0],["1997-02-06",11.4691,11.5324,11.4057,11.5324,2553600.0],["1997-02-07",11.5324,11.5958,11.4691,11.5324,946400.0],["1997-02-10",11.5324,11.5958,11.4691,11.4691,2005900.0],["1997-02-11",11.5324,11.5958,11.4691,11.5958,1895800.0],["1997-02-12",11.5324,11.8493,11.5324,11.8493,2348600.0],["1997-02-13",11.7859,11.8492,11.7225,11.7859,2437600.0],["1997-02-14",11.7859,11.7859,11.6592,11.6592,574800.0],["1997-02-18",11.6592,11.6592,11.5324,11.5958,327500.0],["1997-02-19",11.5324,11.5958,11.5324,11.5324,352700.0],["1997-02-20",11.4691,11.5324,11.2156,11.3423,4151200.0],["1997-02-21",11.3423,11.4691,11.279,11.4057,3021600.0],["1997-02-24",11.3423,11.5958,11.3423,11.5958,822800.0],["1997-02-25",11.5324,11.5958,11.4691,11.5324,652400.0],["1997-02-26",11.4691,11.5324,11.4057,11.4691,458300.0],["1997-02-27",11.4691,11.5324,11.4691,11.5324,878900.0],["1997-02-28",11.4691,11.6592,11.4057,11.6592,1475200.0],["1997-03-03",11.5324,11.5958,11.4057,11.4691,964500.0],["1997-03-04",11.4691,11.5324,11.3423,11.4057,1829100.0],["1997-03-05",11.3423,11.4057,11.279,11.4057,1513900.0],["1997-03-06",11.3423,11.4057,11.279,11.4057,991100.0],["1997-03-07",11.4057,11.4691,11.3423,11.4057,733300.0],["1997-03-10",11.4057,11.5324,11.4057,11.5324,555100.0],["1997-03-11",11.4691,11.7225,11.4691,11.6592,3246700.0],["1997-03-12",11.6206,11.8774,11.5564,11.8132,1688500.0],["1997-03-13",11.749,11.8774,11.749,11.8132,2119700.0],["1997-03-14",11.749,11.9416,11.749,11.9416,798800.0],["1997-03-17",11.8774,12.0058,11.8774,12.0058,1042200.0],["1997-03-18",11.9416,12.0058,11.8774,11.9416,705200.0],["1997-03-19",11.9416,12.1343,11.9416,12.1343,958900.0],["1997-03-20",12.0701,12.1985,12.0058,12.0058,2987000.0],["1997-03-21",12.1343,12.1985,12.07,12.1985,1139900.0],["1997-03-24",12.1985,12.3269,12.1343,12.2627,910600.0],["1997-03-25",12.3269,12.4553,12.1985,12.1985,1333500.0],["1997-03-26",12.2627,12.3269,12.1985,12.1985,701700.0],["1997-03-27",12.1985,12.1985,11.8774,11.9416,4467100.0],["1997-03-31",11.9416,12.1342,11.9416,12.07,918200.0],["1997-04-01",12.0058,12.07,11.9416,12.07,575200.0],["1997-04-02",12.0058,12.0058,11.9095,12.0058,601700.0],["1997-04-03",11.9416,11.9416,11.6848,11.8774,1656500.0],["1997-04-04",11.6848,11.8132,11.6848,11.8132,771000.0],["1997-04-07",11.8132,11.8132,11.749,11.749,477200.0],["1997-04-08",11.749,11.9416,11.749,11.9416,715900.0],["1997-04-09",11.9416,12.0058,11.8774,12.0058,784000.0],["1997-04-10",12.0058,12.2627,11.9416,12.1985,1595200.0],["1997-04-11",12.1343,12.2306,12.0058,12.0058,1610000.0],["1997-04-14",12.0058,12.07,11.8774,11.8774,808600.0],["1997-04-15",12.0058,12.07,11.9416,11.9416,1394200.0],["1997-04-16",12.0058,12.1985,11.9416,12.1985,832700.0],["1997-04-17",12.1985,12.2627,12.1343,12.1985,1424200.0],["1997-04-18",12.1985,12.2627,12.1343,12.1985,1539500.0],["1997-04-21",12.1985,12.1985,12.0058,12.1343,619200.0],["1997-04-22",12.07,12.1342,12.0058,12.07,778000.0],["1997-04-23",12.1343,12.1985,12.0058,12.1343,872400.0],["1997-04-24",12.0701,12.1343,11.8132,11.8132,556100.0],["1997-04-25",11.8132,11.9416,11.8132,11.8774,755000.0],["1997-04-28",11.9416,12.1342,11.8774,12.07,703600.0],["1997-04-29",12.2627,12.3911,12.1985,12.3911,906900.0],["1997-04-30",12.3269,12.3911,12.1342,12.3269,1234700.0],["1997-05-01",12.2627,12.3911,12.1985,12.3269,637600.0],["1997-05-02",12.3269,12.5195,12.2627,12.4553,644400.0],["1997-05-05",12.4553,12.6479,12.4553,12.5837,1955700.0],["1997-05-06",12.5837,12.8405,12.5837,12.8405,2410800.0],["1997-05-07",12.7763,12.7763,12.4553,12.4553,1359500.0],["1997-05-08",12.3269,12.5837,12.2627,12.4553,899900.0],["1997-05-09",12.5195,12.5837,12.3269,12.3269,781700.0],["1997-05-12",12.3269,12.3911,12.2627,12.2627,537300.0],["1997-05-13",12.2627,12.2627,12.07,12.07,495500.0],["1997-05-14",12.1343,12.2627,12.07,12.1985,814400.0],["1997-05-15",12.1985,12.1985,12.07,12.07,448300.0],["1997-05-16",12.1343,12.1985,11.749,11.8774,1100300.0],["1997-05-19",11.8774,12.07,11.8132,12.07,721100.0],["1997-05-20",12.0701,12.0701,11.8132,11.8132,998800.0],["1997-05-21",11.8132,11.9416,11.2996,11.8132,1692300.0],["1997-05-22",11.8774,11.8774,11.4922,11.5564,1274500.0],["1997-05-23",11.5564,11.749,11.5564,11.6848,870900.0],["1997-05-27",11.5564,11.6206,11.4922,11.5564,1065000.0],["1997-05-28",11.5564,11.6848,11.4922,11.6848,494400.0],["1997-05-29",11.6848,11.749,11.6206,11.6848,360800.0],["1997-05-30",11.5564,11.9416,11.5564,11.8774,573400.0],["1997-06-02",11.9416,12.0058,11.8132,11.8774,569600.0],["1997-06-03",11.8774,12.0701,11.8774,12.0058,490900.0],["1997-06-04",11.8774,11.9416,11.8132,11.8774,1384700.0],["1997-06-05",11.8774,11.9416,11.8132,11.8774,1012500.0],["1997-06-06",11.8132,12.0058,11.8132,12.0058,1077800.0],["1997-06-09",12.0058,12.07,11.9416,12.07,965100.0],["1997-06-10",12.07,12.07,12.0058,12.07,597900.0],["1997-06-11",12.0701,12.1343,12.0058,12.0058,990500.0],["1997-06-12",12.1619,12.227,12.0319,12.227,2761200.0],["1997-06-13",12.227,12.292,12.1619,12.1619,1235200.0],["1997-06-16",12.1619,12.227,12.0969,12.1619,782300.0],["1997-06-17",12.0969,12.357,12.0969,12.357,840800.0],["1997-06-18",12.292,12.4871,12.227,12.292,1392800.0],["1997-06-19",12.292,12.3571,12.227,12.292,1466100.0],["1997-06-20",12.357,12.4871,12.292,12.4221,1172300.0],["1997-06-23",12.4221,12.4871,12.292,12.292,739300.0],["1997-06-24",12.357,12.3896,12.292,12.357,511800.0],["1997-06-25",12.357,12.5847,12.357,12.5196,1013200.0],["1997-06-26",12.4871,12.5522,12.3896,12.4546,1098200.0],["1997-06-27",12.4871,12.5847,12.4546,12.5522,431200.0],["1997-06-30",12.5847,12.6172,12.4871,12.6172,621000.0],["1997-07-01",12.7148,12.8123,12.5847,12.6172,976600.0],["1997-07-02",12.6822,12.8773,12.6497,12.8773,502200.0],["1997-07-03",12.9749,12.9749,12.9099,12.9424,393100.0],["1997-07-07",12.9424,12.9749,12.7147,12.7473,1385800.0],["1997-07-08",12.7473,12.8448,12.7473,12.8123,551100.0],["1997-07-09",12.8123,12.8773,12.4871,12.6822,882100.0],["1997-07-10",12.6822,12.7473,12.6172,12.6172,778100.0],["1997-07-11",12.6172,12.6822,12.5847,12.6172,847200.0],["1997-07-14",12.5847,12.7473,12.5847,12.6822,673700.0],["1997-07-15",12.7147,12.8448,12.6822,12.8123,1116300.0],["1997-07-16",12.8123,12.8773,12.7798,12.8123,1499600.0],["1997-07-17",12.7798,12.8448,12.7147,12.7473,1413600.0],["1997-07-18",12.7473,12.7473,12.5522,12.5847,1612300.0],["1997-07-21",12.5847,12.6172,12.4871,12.4871,959500.0],["1997-07-22",12.5196,12.5196,12.3896,12.4221,895200.0],["1997-07-23",12.4221,12.4546,12.3245,12.357,946900.0],["1997-07-24",12.3245,12.4221,12.3245,12.3896,629800.0],["1997-07-25",12.357,12.4221,12.3245,12.357,743900.0],["1997-07-28",12.357,12.5196,12.357,12.4871,740200.0],["1997-07-29",12.4871,12.7148,12.4871,12.6822,809200.0],["1997-07-30",12.6497,12.7473,12.6497,12.7473,809600.0],["1997-07-31",12.7473,12.9424,12.7473,12.9099,1629400.0],["1997-08-01",12.8773,12.8773,12.5522,12.8123,1404100.0],["1997-08-04",12.8123,12.8123,12.6497,12.7473,3493500.0],["1997-08-05",12.7148,12.7473,12.6172,12.6497,4492000.0],["1997-08-06",12.6172,12.6172,12.4221,12.5522,1475300.0],["1997-08-07",12.5522,12.6822,12.5196,12.5196,2249000.0],["1997-08-08",12.5196,12.5522,12.4221,12.4546,1412800.0],["1997-08-11",12.4546,12.6172,12.4546,12.5196,4643000.0],["1997-08-12",12.5196,12.5847,12.4871,12.5196,1594800.0],["1997-08-13",12.5847,12.5847,12.4221,12.4221,1346200.0],["1997-08-14",12.4221,12.4871,12.357,12.4546,1228800.0],["1997-08-15",12.4221,12.4546,12.292,12.292,1097700.0],["1997-08-18",12.292,12.4221,12.292,12.4221,1022000.0],["1997-08-19",12.3896,12.4546,12.3245,12.4546,611500.0],["1997-08-20",12.4871,12.5522,12.4546,12.4871,780600.0],["1997-08-21",12.4871,12.4871,12.2595,12.2595,1184400.0],["1997-08-22",12.1945,12.357,12.1945,12.357,1280000.0],["1997-08-25",12.357,12.3896,12.1945,12.227,1290800.0],["1997-08-26",12.1945,12.227,12.1294,12.227,821000.0],["1997-08-27",12.1945,12.292,12.1945,12.2595,636600.0],["1997-08-28",12.227,12.3245,12.1945,12.1945,499500.0],["1997-08-29",12.1945,12.2595,12.0319,12.0319,1313200.0],["1997-09-02",12.0319,12.227,12.0319,12.1619,719400.0],["1997-09-03",12.1619,12.3245,12.1294,12.227,1036100.0],["1997-09-04",12.292,12.4546,12.292,12.4221,585900.0],["1997-09-05",12.4546,12.4871,12.292,12.292,536400.0],["1997-09-08",12.3245,12.4546,12.3245,12.357,262000.0],["1997-09-09",12.357,12.5522,12.3245,12.5522,609000.0],["1997-09-10",12.4871,12.6172,12.4871,12.5196,785900.0],["1997-09-11",12.3484,12.4801,12.3484,12.4472,724600.0],["1997-09-12",12.4143,12.6448,12.4143,12.5789,848700.0],["1997-09-15",12.4801,12.7106,12.4801,12.6777,757200.0],["1997-09-16",12.7436,12.7765,12.6448,12.7436,1013300.0],["1997-09-17",12.7765,12.8423,12.5789,12.6118,711100.0],["1997-09-18",12.6448,12.7106,12.5789,12.6118,591900.0],["1997-09-19",12.5789,12.6118,12.513,12.5789,677000.0],["1997-09-22",12.5789,12.6448,12.546,12.5789,369800.0],["1997-09-23",12.546,12.7106,12.546,12.5789,764500.0],["1997-09-24",12.5789,12.6448,12.3813,12.4143,963300.0],["1997-09-25",12.3484,12.3813,12.052,12.052,1270700.0],["1997-09-26",12.1838,12.2496,11.9862,12.0191,1017300.0],["1997-09-29",11.9862,12.052,11.9862,12.0191,1552600.0],["1997-09-30",11.9862,12.2825,11.9533,12.2167,683200.0],["1997-10-01",12.2496,12.4801,12.2496,12.3813,780400.0],["1997-10-02",12.3813,12.5789,12.3155,12.4801,573300.0],["1997-10-03",12.6448,12.6777,12.2496,12.2826,768000.0],["1997-10-06",12.3813,12.5131,12.2496,12.2496,446400.0],["1997-10-07",12.2496,12.3484,12.2496,12.3155,532200.0],["1997-10-08",12.2496,12.2825,12.1838,12.2167,980400.0],["1997-10-09",12.1508,12.3155,12.1179,12.2496,600300.0],["1997-10-10",12.1179,12.3155,12.1179,12.2826,623600.0],["1997-10-13",12.3484,12.3484,12.2825,12.3155,183200.0],["1997-10-14",12.3813,12.4472,12.2496,12.3155,530200.0],["1997-10-15",12.2825,12.4472,12.2496,12.3484,1305100.0],["1997-10-16",12.4801,12.4801,12.3484,12.3484,796200.0],["1997-10-17",12.3484,12.4801,12.3155,12.4801,1344300.0],["1997-10-20",12.4143,12.5131,12.3813,12.4801,615100.0],["1997-10-21",12.4143,12.5789,12.4143,12.5789,519500.0],["1997-10-22",12.5789,12.6777,12.4801,12.6448,1411500.0],["1997-10-23",12.6118,12.7436,12.5789,12.6777,960500.0],["1997-10-24",12.7106,12.8423,12.6448,12.8094,809900.0],["1997-10-27",12.6777,12.8753,12.6448,12.6448,1151300.0],["1997-10-28",12.4472,12.7436,12.3813,12.7436,2294300.0],["1997-10-29",12.7106,12.8423,12.6448,12.7765,898600.0],["1997-10-30",12.7765,13.0728,12.7765,13.0399,1602500.0],["1997-10-31",13.1716,13.5009,13.1058,13.468,1995300.0],["1997-11-03",13.5009,13.7314,13.4351,13.6985,1697500.0],["1997-11-04",13.5997,13.7644,13.5668,13.5997,3030700.0],["1997-11-05",13.5668,13.5997,13.4021,13.5009,1432500.0],["1997-11-06",13.4021,13.5009,13.3363,13.468,831400.0],["1997-11-07",13.3363,13.5009,13.2704,13.4351,695000.0],["1997-11-10",13.5009,13.7644,13.5009,13.7314,1423900.0],["1997-11-11",13.6985,13.929,13.6985,13.8631,775600.0],["1997-11-12",13.7314,14.0278,13.7314,13.9949,1029000.0],["1997-11-13",13.9619,13.9619,13.8302,13.8631,658300.0],["1997-11-14",13.8961,14.0607,13.8302,14.0607,525300.0],["1997-11-17",14.0607,14.2254,14.0278,14.2254,1007700.0],["1997-11-18",14.2254,14.2912,14.0936,14.2912,755500.0],["1997-11-19",14.2583,14.3242,14.1595,14.3242,665700.0],["1997-11-20",14.2583,14.5876,14.2583,14.4229,1345300.0],["1997-11-21",14.4229,14.5547,14.2912,14.5547,1162700.0],["1997-11-24",14.4559,14.7522,14.4559,14.7193,945900.0],["1997-11-25",14.7193,14.9498,14.6864,14.851,964100.0],["1997-11-26",14.8181,14.9498,14.7522,14.9498,470900.0],["1997-11-28",14.851,14.9169,14.8181,14.8839,280300.0],["1997-12-01",14.8839,15.2791,14.851,15.1474,689400.0],["1997-12-02",15.1145,15.1145,14.884,15.0486,1392200.0],["1997-12-03",15.0486,15.0486,14.9498,14.9827,538800.0],["1997-12-04",14.9827,15.0157,14.8839,14.9169,977700.0],["1997-12-05",14.8181,15.0157,14.7852,14.9169,566800.0],["1997-12-08",14.8839,15.0486,14.7852,14.9827,600700.0],["1997-12-09",14.9498,15.0486,14.9169,14.9827,827800.0],["1997-12-10",14.9498,15.0486,14.9498,15.0486,1223900.0],["1997-12-11",15.0087,15.3082,14.9754,15.2416,769400.0],["1997-12-12",15.175,15.408,15.1418,15.3747,721400.0],["1997-12-15",15.408,15.7075,15.3414,15.6409,1327500.0],["1997-12-16",15.6742,15.6742,15.5411,15.6077,638700.0],["1997-12-17",15.6077,15.9405,15.5744,15.9405,963300.0],["1997-12-18",15.8406,16.0736,15.7408,15.9072,482700.0],["1997-12-19",15.7075,16.1068,15.6742,15.9737,1651600.0],["1997-12-22",16.007,16.2732,15.9405,16.2067,774900.0],["1997-12-23",16.2067,16.4729,16.1401,16.24,824200.0],["1997-12-24",16.24,16.3398,16.0736,16.0736,863300.0],["1997-12-26",16.1401,16.2067,16.007,16.0403,167500.0],["1997-12-29",16.0736,16.24,16.0403,16.1734,550200.0],["1997-12-30",16.1401,16.2732,16.1069,16.2732,908400.0],["1997-12-31",16.24,16.3731,16.1401,16.1401,552000.0],["1998-01-02",16.2067,16.3065,15.9072,16.24,563300.0],["1998-01-05",16.3065,16.3065,15.7075,15.9737,908400.0],["1998-01-06",15.8406,16.24,15.8073,16.24,1387900.0],["1998-01-07",16.1734,16.2067,15.9737,16.0736,962200.0],["1998-01-08",15.9737,16.0736,15.9072,16.0403,934100.0],["1998-01-09",16.0403,16.1734,15.7075,15.8406,988600.0],["1998-01-12",15.7741,16.1734,15.7408,16.0736,1120500.0],["1998-01-13",16.0736,16.2732,16.0736,16.1401,1479100.0],["1998-01-14",16.1069,16.1401,16.0403,16.1401,733000.0],["1998-01-15",16.0403,16.1401,15.9405,15.9405,494500.0],["1998-01-16",16.007,16.007,15.7408,15.7741,1337500.0],["1998-01-20",15.7075,15.7741,15.5411,15.6742,718400.0],["1998-01-21",15.6742,15.6742,15.4746,15.6409,1405500.0],["1998-01-22",15.5744,15.9072,15.5411,15.7408,1076900.0],["1998-01-23",15.7075,15.8739,15.7075,15.8406,746600.0],["1998-01-26",15.8073,16.0736,15.8073,16.0403,650800.0],["1998-01-27",15.9737,16.007,15.8739,15.9072,1338800.0],["1998-01-28",15.8739,16.0736,15.8739,15.9072,774900.0],["1998-01-29",15.8739,16.0736,15.8739,15.8739,560200.0],["1998-01-30",15.8739,16.007,15.8406,15.8739,557000.0],["1998-02-02",15.9405,16.0403,15.9072,16.007,445100.0],["1998-02-03",15.9405,16.007,15.8406,15.9405,647800.0],["1998-02-04",15.8406,15.9072,15.7075,15.7408,766100.0],["1998-02-05",15.7075,15.8406,15.6077,15.8406,1019400.0],["1998-02-06",15.9737,16.0403,15.9405,16.0403,564400.0],["1998-02-09",15.9737,16.007,15.7741,15.8739,707000.0],["1998-02-10",15.8406,15.9405,15.7741,15.8073,669700.0],["1998-02-11",15.7075,15.9072,15.7075,15.8739,490000.0],["1998-02-12",15.8406,15.9405,15.7741,15.9072,469900.0],["1998-02-13",15.8739,15.8739,15.7075,15.7075,742200.0],["1998-02-17",15.7075,16.007,15.7075,15.9737,796800.0],["1998-02-18",15.9405,16.007,15.9072,15.9737,781300.0],["1998-02-19",15.9737,16.0736,15.8739,15.8739,575500.0],["1998-02-20",15.9405,15.9405,15.7741,15.8073,537100.0],["1998-02-23",15.8406,15.9737,15.8406,15.9737,489300.0],["1998-02-24",15.9072,16.0736,15.7741,16.007,1090700.0],["1998-02-25",15.9737,16.0736,15.9405,15.9737,806900.0],["1998-02-26",15.9405,16.1401,15.9405,16.0736,1195900.0],["1998-02-27",16.007,16.0736,15.9737,16.0403,455900.0],["1998-03-02",16.007,16.1401,15.9737,16.0736,787800.0],["1998-03-03",15.9737,16.0403,15.9405,16.007,552200.0],["1998-03-04",15.9737,16.0403,15.9072,16.0403,675000.0],["1998-03-05",15.9737,16.0403,15.9072,15.9405,821100.0],["1998-03-06",15.9405,16.1401,15.9405,16.0736,651500.0],["1998-03-09",15.9737,16.1734,15.9737,16.1734,549700.0],["1998-03-10",16.24,16.5062,16.2067,16.4729,968500.0],["1998-03-11",16.5062,16.6393,16.4729,16.4729,921000.0],["1998-03-12",16.5334,16.567,16.3654,16.4662,645700.0],["1998-03-13",16.4662,16.6678,16.4326,16.6006,1118300.0],["1998-03-16",16.6342,16.8695,16.6006,16.8695,796800.0],["1998-03-17",16.8022,16.9367,16.8022,16.9367,547000.0],["1998-03-18",16.9367,17.1719,16.9367,17.1719,433700.0],["1998-03-19",17.1383,17.3063,17.0711,17.3063,915800.0],["1998-03-20",17.3063,17.8776,17.3063,17.844,1311700.0],["1998-03-23",17.7432,18.0456,17.6087,17.7432,1838900.0],["1998-03-24",17.7096,17.7432,17.6087,17.676,1236600.0],["1998-03-25",17.676,17.7432,17.6087,17.676,1001600.0],["1998-03-26",17.6424,17.7096,17.5079,17.5079,692900.0],["1998-03-27",17.5079,17.6423,17.2727,17.3735,1304000.0],["1998-03-30",17.3399,17.4407,17.3399,17.4407,707900.0],["1998-03-31",17.4071,17.7768,17.4071,17.7432,1236900.0],["1998-04-01",17.676,17.676,17.3735,17.5415,1813900.0],["1998-04-02",17.5415,17.7096,17.5079,17.676,1263600.0],["1998-04-03",17.7432,17.7768,17.6087,17.6424,758900.0],["1998-04-06",17.676,17.844,17.6087,17.7096,1373700.0],["1998-04-07",17.7096,17.7768,17.6087,17.676,780300.0],["1998-04-08",17.5415,17.6087,17.4071,17.4071,1952100.0],["1998-04-09",17.4743,17.5751,17.4407,17.5079,1731300.0],["1998-04-13",17.3735,17.4743,17.3735,17.4407,1144300.0],["1998-04-14",17.4743,17.5079,17.4071,17.4743,1209700.0],["1998-04-15",17.3399,17.6087,17.2055,17.4407,698700.0],["1998-04-16",17.4743,17.676,17.4743,17.6424,1363500.0],["1998-04-17",17.676,17.7432,17.6424,17.7432,1018400.0],["1998-04-20",17.6087,17.6087,17.3735,17.4407,743800.0],["1998-04-21",17.4071,17.5079,17.4071,17.4743,791800.0],["1998-04-22",17.4743,17.6087,17.4071,17.4407,846500.0],["1998-04-23",17.3735,17.4743,17.2391,17.3063,1357600.0],["1998-04-24",17.2391,17.4071,17.2391,17.2391,667200.0],["1998-04-27",17.2055,17.3399,17.1383,17.2391,1312500.0],["1998-04-28",17.2391,17.2391,17.0711,17.1047,1427700.0],["1998-04-29",17.0711,17.1719,17.0039,17.1383,727300.0],["1998-04-30",17.2391,17.5751,17.2391,17.4071,2426000.0],["1998-05-01",17.5079,17.5415,17.1719,17.2055,1026400.0],["1998-05-04",17.2055,17.3399,16.9367,17.0375,1008200.0],["1998-05-05",17.0375,17.0375,16.8358,16.9703,815100.0],["1998-05-06",16.9031,16.9367,16.735,16.735,1010600.0],["1998-05-07",16.6678,16.8022,16.6678,16.6678,667900.0],["1998-05-08",16.6342,16.8358,16.399,16.399,1795300.0],["1998-05-11",16.4326,16.735,16.3654,16.5334,738300.0],["1998-05-12",16.4662,16.6678,16.4662,16.6006,785100.0],["1998-05-13",16.4326,16.5334,16.231,16.2982,2103700.0],["1998-05-14",16.3318,16.4998,16.1638,16.1974,943500.0],["1998-05-15",16.1974,16.3654,16.1638,16.1974,742600.0],["1998-05-18",16.2982,16.4662,16.2646,16.3318,570100.0],["1998-05-19",16.3318,16.4662,16.3318,16.3318,711200.0],["1998-05-20",16.3654,16.5334,16.3654,16.4326,510600.0],["1998-05-21",16.5334,16.6342,16.3654,16.4326,380000.0],["1998-05-22",16.4326,16.6342,16.4326,16.6342,865200.0],["1998-05-26",16.567,16.567,16.2982,16.3318,400100.0],["1998-05-27",16.3318,16.4662,16.2646,16.2982,918000.0],["1998-05-28",16.3318,16.4998,16.3318,16.4326,690100.0],["1998-05-29",16.5334,17.1383,16.5334,16.9367,888700.0],["1998-06-01",16.9703,17.7096,16.9703,17.676,1573600.0],["1998-06-02",17.6424,17.7432,17.4743,17.5079,786900.0],["1998-06-03",17.4743,17.7768,17.4743,17.5415,745100.0],["1998-06-04",17.4743,17.5079,17.3399,17.4071,1507800.0],["1998-06-05",17.4407,17.4743,17.3735,17.4407,1147500.0],["1998-06-08",17.5079,17.5079,17.3735,17.3735,1121900.0],["1998-06-09",17.3063,17.4071,17.3063,17.3063,436000.0],["1998-06-10",17.2727,17.7768,17.2727,17.4743,2868100.0],["1998-06-11",17.5354,18.0102,17.5354,17.8746,3547000.0],["1998-06-12",17.9085,18.0102,17.6711,18.0102,1629200.0],["1998-06-15",17.9085,18.0102,17.671,17.671,1120400.0],["1998-06-16",17.6711,17.7389,17.5015,17.6032,1441200.0],["1998-06-17",17.5693,17.6032,17.3658,17.4336,1402000.0],["1998-06-18",17.4675,17.6032,17.3658,17.3658,1591700.0],["1998-06-19",17.3319,17.5015,17.1962,17.264,1624500.0],["1998-06-22",17.3658,17.4675,17.2301,17.264,943500.0],["1998-06-23",17.264,17.3997,17.2301,17.3319,731100.0],["1998-06-24",17.3319,17.3319,17.0944,17.2301,1261200.0],["1998-06-25",17.264,17.264,16.8231,16.857,789900.0],["1998-06-26",16.9588,17.2301,16.9588,17.1284,1210300.0],["1998-06-29",17.1284,17.3658,17.1284,17.298,597600.0],["1998-06-30",17.3319,17.3319,17.0266,17.1284,956700.0],["1998-07-01",17.2301,17.264,17.1284,17.1962,301600.0],["1998-07-02",17.1623,17.3997,17.1623,17.2301,500600.0],["1998-07-06",17.2301,17.3319,17.2301,17.298,413900.0],["1998-07-07",17.264,17.3319,17.1962,17.2301,878500.0],["1998-07-08",17.2301,17.298,17.1962,17.298,530800.0],["1998-07-09",17.264,17.264,17.1284,17.1284,626400.0],["1998-07-10",17.1284,17.1962,16.9588,16.9588,439200.0],["1998-07-13",16.9588,17.0945,16.9249,17.0266,656200.0],["1998-07-14",17.0944,17.264,17.0266,17.1623,895500.0],["1998-07-15",17.1284,17.264,17.0945,17.0945,1021800.0],["1998-07-16",17.1284,17.1284,17.0266,17.1284,1551800.0],["1998-07-17",17.1284,17.1623,17.0605,17.1623,447500.0],["1998-07-20",17.0945,17.1962,17.0605,17.1284,363900.0],["1998-07-21",17.1284,17.2301,17.0605,17.0945,632300.0],["1998-07-22",17.0266,17.3319,17.0266,17.264,1569100.0],["1998-07-23",17.2301,17.264,17.0266,17.1623,690000.0],["1998-07-24",17.2301,17.3319,17.1623,17.2301,1571900.0],["1998-07-27",17.1284,17.1962,17.0605,17.0605,927000.0],["1998-07-28",17.0266,17.0605,16.857,16.9249,1200700.0],["1998-07-29",16.891,16.9927,16.6535,16.7892,615600.0],["1998-07-30",16.8231,17.0945,16.8231,16.9588,458400.0],["1998-07-31",16.7892,16.8231,16.2126,16.5178,559700.0],["1998-08-03",16.45,17.0266,16.45,16.857,589500.0],["1998-08-04",16.8231,17.0266,16.4161,16.4161,908600.0],["1998-08-05",16.4161,16.5179,16.2126,16.3143,1539200.0],["1998-08-06",16.3143,16.6535,16.3143,16.5178,732300.0],["1998-08-07",16.45,16.7553,16.45,16.6535,600000.0],["1998-08-10",16.6535,16.7892,16.6535,16.7553,824300.0],["1998-08-11",16.6196,16.7214,16.5179,16.6535,637700.0],["1998-08-12",16.5857,17.1962,16.5857,17.0945,1117700.0],["1998-08-13",17.0266,17.2301,16.9249,17.0266,1129800.0],["1998-08-14",17.0266,17.1623,16.857,16.857,683800.0],["1998-08-17",16.8231,16.9927,16.7892,16.9588,793800.0],["1998-08-18",16.9249,17.0605,16.891,16.9588,606100.0],["1998-08-19",16.9249,16.9927,16.8231,16.8909,506800.0],["1998-08-20",16.9249,17.0266,16.7892,16.9249,803400.0],["1998-08-21",16.8231,17.1962,16.7553,17.1284,834600.0],["1998-08-24",17.1284,17.264,17.0945,17.1284,845200.0],["1998-08-25",17.1962,17.3319,17.0266,17.0605,822900.0],["1998-08-26",16.9927,17.3658,16.9927,17.1284,703000.0],["1998-08-27",17.0266,17.4675,17.0266,17.264,968900.0],["1998-08-28",17.298,18.112,17.264,17.8406,1583000.0],["1998-08-31",17.705,18.0781,17.4336,17.4336,1678300.0],["1998-09-01",17.4336,17.5693,17.298,17.3997,1376300.0],["1998-09-02",17.3658,17.3997,16.7892,16.8909,1928900.0],["1998-09-03",16.891,17.1623,16.8231,16.9588,1268700.0],["1998-09-04",17.0605,17.1962,16.8231,16.9249,540800.0],["1998-09-08",16.9588,17.1962,16.9588,17.0605,1144700.0],["1998-09-09",17.0945,17.2301,16.9588,17.0945,1893200.0],["1998-09-10",17.0944,17.5015,17.0605,17.2301,2450200.0],["1998-09-11",17.1548,17.4972,17.1206,17.4972,1525600.0],["1998-09-14",17.4972,17.6684,17.3945,17.5315,806200.0],["1998-09-15",17.5314,17.9423,17.5314,17.8396,849800.0],["1998-09-16",17.8396,18.2163,17.8054,18.0108,1059300.0],["1998-09-17",17.8739,18.319,17.8739,18.2847,736100.0],["1998-09-18",18.2848,18.2848,18.0793,18.0793,1875200.0],["1998-09-21",17.9423,18.0793,17.8396,17.9081,416900.0],["1998-09-22",17.8739,18.0451,17.8739,18.0451,1227100.0],["1998-09-23",18.0451,18.0451,17.7027,17.9766,1513800.0],["1998-09-24",17.9081,17.9423,17.6684,17.7711,793200.0],["1998-09-25",17.6684,17.8739,17.6684,17.6684,897000.0],["1998-09-28",17.6684,17.8054,17.5314,17.8054,285100.0],["1998-09-29",17.8054,18.0108,17.7711,17.8739,1032100.0],["1998-09-30",17.8396,18.0451,17.463,17.463,831000.0],["1998-10-01",17.5999,17.8739,17.5314,17.5999,1401800.0],["1998-10-02",17.7369,18.0793,17.7027,17.8739,2321000.0],["1998-10-05",17.8396,18.7641,17.8396,18.6272,1918600.0],["1998-10-06",18.6272,18.9011,18.456,18.7641,1320300.0],["1998-10-07",18.9011,19.2093,18.7299,19.175,1345300.0],["1998-10-08",19.1065,19.175,18.8668,19.0723,2401900.0],["1998-10-09",19.0038,19.0038,17.8739,17.9766,1388900.0],["1998-10-12",18.1135,18.1135,17.2575,17.463,790300.0],["1998-10-13",17.5314,17.7369,17.2233,17.4972,651200.0],["1998-10-14",17.5999,18.2848,17.5999,17.9766,803200.0],["1998-10-15",18.0451,18.6614,18.0108,18.319,1417600.0],["1998-10-16",18.6272,18.6272,17.8396,18.0108,1266300.0],["1998-10-19",17.8739,18.0451,17.6684,17.7369,772500.0],["1998-10-20",17.8396,17.8739,17.0178,17.2233,831200.0],["1998-10-21",17.3945,17.6684,17.1205,17.5999,1695400.0],["1998-10-22",17.5314,18.0108,17.5314,17.8396,552800.0],["1998-10-23",17.9423,17.9423,17.5314,17.5999,755500.0],["1998-10-26",17.7027,17.7027,17.326,17.326,1242000.0],["1998-10-27",17.4287,17.4287,17.2575,17.3945,1177200.0],["1998-10-28",17.463,17.4972,16.9836,17.0863,1739600.0],["1998-10-29",17.0863,17.2233,16.8466,16.8466,1232700.0],["1998-10-30",16.8809,16.9836,16.6412,16.6754,1728200.0],["1998-11-02",16.7781,17.6342,16.7439,17.5999,962500.0],["1998-11-03",17.463,18.0108,17.3602,17.8739,937200.0],["1998-11-04",18.182,18.182,17.3602,17.4287,1000500.0],["1998-11-05",17.4287,17.4287,17.1206,17.2233,1366200.0],["1998-11-06",17.2575,17.2575,17.0521,17.1548,976000.0],["1998-11-09",17.326,17.3945,17.0863,17.326,843400.0],["1998-11-10",17.4972,17.9423,17.463,17.7027,703800.0],["1998-11-11",17.6342,17.8739,17.2918,17.3945,906600.0],["1998-11-12",17.4287,17.6684,17.4287,17.5657,520700.0],["1998-11-13",17.5657,17.6684,17.5314,17.6684,405100.0],["1998-11-16",17.7369,17.8054,17.617,17.8054,514500.0],["1998-11-17",17.8739,17.9423,17.5657,17.6342,986300.0],["1998-11-18",17.5657,17.5657,17.3602,17.3945,453400.0],["1998-11-19",17.463,17.463,17.2575,17.2918,348700.0],["1998-11-20",17.4972,17.4972,17.2575,17.4287,1039200.0],["1998-11-23",17.463,17.7027,17.2918,17.7027,811900.0],["1998-11-24",17.5657,17.7026,17.463,17.6684,767000.0],["1998-11-25",17.5999,17.7027,17.3945,17.5315,653800.0],["1998-11-27",17.326,17.4287,17.2918,17.326,214500.0],["1998-11-30",17.189,17.2233,16.8809,16.9493,1369800.0],["1998-12-01",16.9493,17.0178,16.6754,16.9493,1251000.0],["1998-12-02",16.9151,17.0521,16.8809,17.0521,1011000.0],["1998-12-03",16.9151,17.326,16.7097,17.0863,617200.0],["1998-12-04",17.0863,17.5999,17.0863,17.5657,999500.0],["1998-12-07",17.4972,17.7027,17.463,17.7027,430200.0],["1998-12-08",17.5657,17.7711,17.5657,17.6342,790300.0],["1998-12-09",17.4972,17.5999,17.463,17.5999,237600.0],["1998-12-10",17.5314,17.5657,17.326,17.463,908600.0],["1998-12-11",17.456,17.6289,17.3869,17.6289,410900.0],["1998-12-14",17.4906,17.6289,17.4215,17.456,766000.0],["1998-12-15",17.5943,17.698,17.4906,17.698,485300.0],["1998-12-16",17.6289,17.698,17.5252,17.698,778100.0],["1998-12-17",17.6289,17.94,17.6289,17.94,598500.0],["1998-12-18",17.698,17.94,17.698,17.94,954200.0],["1998-12-21",17.8363,18.1128,17.8017,18.0437,382800.0],["1998-12-22",17.9054,17.9746,17.7672,17.8363,459300.0],["1998-12-23",17.7672,17.9054,17.698,17.8709,252100.0],["1998-12-24",17.7672,17.9054,17.7326,17.7326,116100.0],["1998-12-28",17.7326,17.8363,17.456,17.6289,516100.0],["1998-12-29",17.4906,17.698,17.4215,17.4906,622800.0],["1998-12-30",17.4215,17.5943,17.4215,17.5252,401100.0],["1998-12-31",17.5252,17.5943,17.3869,17.4215,431600.0],["1999-01-04",17.145,17.4561,17.0758,17.1104,2512400.0],["1999-01-05",17.1795,17.1795,16.8684,16.9721,791400.0],["1999-01-06",17.0758,17.1104,16.903,17.0067,882500.0],["1999-01-07",16.8684,17.0067,16.6265,16.7302,494500.0],["1999-01-08",16.7302,16.7302,16.4536,16.5919,576200.0],["1999-01-11",16.4536,16.661,16.3154,16.3845,617200.0],["1999-01-12",16.661,16.7302,16.3499,16.3845,1144900.0],["1999-01-13",16.3845,17.0067,16.3845,16.7302,2179000.0],["1999-01-14",16.7647,16.7647,16.5573,16.7647,1295600.0],["1999-01-15",16.8339,16.9376,16.661,16.8339,780200.0],["1999-01-19",16.9721,16.9721,16.6956,16.8684,747500.0],["1999-01-20",17.0067,17.5252,17.0067,17.4215,1298100.0],["1999-01-21",17.456,17.8017,17.4215,17.7671,1327000.0],["1999-01-22",17.7671,18.3202,17.7671,18.1128,1242200.0],["1999-01-25",18.1128,18.3202,18.0782,18.3202,1420700.0],["1999-01-26",18.3893,18.6313,18.3893,18.5276,2144800.0],["1999-01-27",18.5276,18.5622,18.2511,18.3202,1608200.0],["1999-01-28",18.2511,18.3202,18.0091,18.1128,1199300.0],["1999-01-29",18.1128,18.1128,17.4215,17.6634,1172600.0],["1999-02-01",17.6289,17.6289,17.0413,17.2487,669200.0],["1999-02-02",17.0067,17.145,16.8684,17.0413,1007100.0],["1999-02-03",17.0412,17.3178,16.8684,16.8684,1433600.0],["1999-02-04",17.0067,17.0067,16.7302,16.7302,923300.0],["1999-02-05",16.661,17.2832,16.661,17.2832,1747600.0],["1999-02-08",17.2832,17.456,17.2141,17.3178,1238700.0],["1999-02-09",17.2832,17.5597,17.1449,17.456,805600.0],["1999-02-10",17.4215,17.4906,17.3869,17.456,573400.0],["1999-02-11",17.3523,17.5252,17.2486,17.4215,536800.0],["1999-02-12",17.2832,17.3869,16.8339,17.0413,596200.0],["1999-02-16",17.1104,17.3178,16.9721,17.2487,641100.0],["1999-02-17",17.145,17.7326,16.9721,17.6289,852300.0],["1999-02-18",17.6289,18.0437,17.6289,17.8363,845700.0],["1999-02-19",17.8363,17.94,17.5252,17.5598,712300.0],["1999-02-22",17.4906,17.8363,17.4906,17.8363,938600.0],["1999-02-23",17.6289,17.9054,17.4906,17.6634,946200.0],["1999-02-24",17.6634,17.7671,17.5943,17.698,1117200.0],["1999-02-25",17.6289,17.698,17.456,17.5943,749200.0],["1999-02-26",17.5943,17.5943,17.2141,17.4215,1102800.0],["1999-03-01",17.3178,17.4215,17.2141,17.3869,798300.0],["1999-03-02",17.3523,17.4906,17.3178,17.3869,1011400.0],["1999-03-03",17.3523,17.4906,17.3178,17.3869,998600.0],["1999-03-04",17.456,17.698,17.3523,17.6289,1008800.0],["1999-03-05",17.8363,18.1128,17.698,17.9745,1413500.0],["1999-03-08",17.8363,17.9745,17.5252,17.698,1104600.0],["1999-03-09",17.5943,17.698,17.2487,17.3524,753100.0],["1999-03-10",17.3524,17.698,17.3524,17.5598,624500.0],["1999-03-11",17.4481,17.797,17.4481,17.7273,644900.0],["1999-03-12",17.8668,18.2507,17.797,18.2158,971100.0],["1999-03-15",18.146,18.1809,17.9715,18.1111,882700.0],["1999-03-16",18.0413,18.146,18.0064,18.1111,618600.0],["1999-03-17",18.0413,18.146,18.0413,18.146,638600.0],["1999-03-18",18.1111,18.3903,18.1111,18.3903,757800.0],["1999-03-19",18.3903,18.4252,18.1111,18.1809,738900.0],["1999-03-22",18.0413,18.3554,17.9017,18.3554,651200.0],["1999-03-23",18.2856,18.3205,17.9715,18.0762,514500.0],["1999-03-24",18.0762,18.4252,18.0762,18.3554,902300.0],["1999-03-25",18.3903,18.4601,18.146,18.1809,774800.0],["1999-03-26",18.1809,18.2158,17.7273,17.8319,692200.0],["1999-03-29",17.8319,17.9715,17.5877,17.6924,843100.0],["1999-03-30",17.6575,17.6575,17.3434,17.3434,1245000.0],["1999-03-31",17.6226,17.6226,17.3085,17.3434,1513400.0],["1999-04-01",17.3434,17.8319,17.3085,17.4132,892900.0],["1999-04-05",17.5528,17.8668,17.4132,17.8668,785000.0],["1999-04-06",17.7621,17.8319,17.483,17.6226,583200.0],["1999-04-07",17.483,17.5877,17.3783,17.483,986200.0],["1999-04-08",17.4481,17.797,17.4132,17.7621,679300.0],["1999-04-09",17.7272,17.797,17.3783,17.4132,528000.0],["1999-04-12",17.5179,17.797,17.5179,17.6924,577000.0],["1999-04-13",17.5528,17.7272,17.483,17.6226,819900.0],["1999-04-14",17.5179,17.7273,17.1689,17.2038,2306500.0],["1999-04-15",17.2038,17.4481,17.1689,17.4132,3924400.0],["1999-04-16",17.3783,17.5528,17.2038,17.5528,1316100.0],["1999-04-19",17.7273,17.8319,17.3085,17.5528,646400.0],["1999-04-20",17.5179,17.8319,17.4481,17.797,977600.0],["1999-04-21",17.7621,17.8319,17.5179,17.7621,586600.0],["1999-04-22",17.6226,17.6226,17.0642,17.3434,676400.0],["1999-04-23",17.3434,17.7273,17.3085,17.3434,520500.0],["1999-04-26",17.3085,17.483,17.0642,17.483,278300.0],["1999-04-27",17.5877,17.8319,17.4481,17.797,1093300.0],["1999-04-28",17.7273,17.7621,17.6226,17.6924,205700.0],["1999-04-29",17.7621,17.9715,17.6226,17.6226,729600.0],["1999-04-30",17.483,17.7273,17.3085,17.3434,784500.0],["1999-05-03",17.3783,17.9017,17.3434,17.9017,488400.0],["1999-05-04",17.797,17.8319,17.5877,17.6226,981800.0],["1999-05-05",17.7621,17.797,17.4132,17.4481,573000.0],["1999-05-06",17.4481,17.5528,17.2736,17.483,454600.0],["1999-05-07",17.5179,17.797,17.4481,17.7621,577100.0],["1999-05-10",17.4132,17.6924,17.4132,17.5179,517600.0],["1999-05-11",17.3783,17.7272,17.3434,17.4132,334700.0],["1999-05-12",17.3085,17.6226,17.2387,17.5877,552300.0],["1999-05-13",17.5877,18.0413,17.5877,17.9017,425200.0],["1999-05-14",17.5877,17.7273,17.483,17.5179,970100.0],["1999-05-17",17.4481,17.8668,17.3085,17.797,492800.0],["1999-05-18",17.797,18.0064,17.7272,17.9366,660900.0],["1999-05-19",17.8668,18.4252,17.8668,18.4252,1403000.0],["1999-05-20",18.4252,18.5648,18.2507,18.4252,1032700.0],["1999-05-21",18.3903,18.5997,18.3903,18.3903,671400.0],["1999-05-24",18.3903,18.7043,18.3554,18.6694,298600.0],["1999-05-25",18.6346,18.9835,18.6346,18.6694,710300.0],["1999-05-26",18.6694,18.9486,18.6694,18.9486,719100.0],["1999-05-27",18.809,18.8439,18.4601,18.5997,516000.0],["1999-05-28",18.4601,18.8788,18.4601,18.8439,554100.0],["1999-06-01",18.8439,18.8439,18.4601,18.7043,914900.0],["1999-06-02",18.7043,18.7741,18.5299,18.6346,478100.0],["1999-06-03",18.495,18.7392,18.4601,18.7392,824200.0],["1999-06-04",18.7392,18.809,18.6346,18.7741,643100.0],["1999-06-07",18.6695,18.7043,18.5997,18.6346,530500.0],["1999-06-08",18.5299,18.7043,18.495,18.6346,591000.0],["1999-06-09",18.5997,18.6694,18.5299,18.5997,674500.0],["1999-06-10",18.5648,18.5997,18.0762,18.2158,570100.0],["1999-06-11",18.1383,18.2792,18.0327,18.0679,1667700.0],["1999-06-14",18.1735,18.561,18.1735,18.4905,1626700.0],["1999-06-15",18.4905,18.8779,18.4553,18.7018,871200.0],["1999-06-16",18.7018,19.0893,18.7018,18.8075,797800.0],["1999-06-17",18.7723,18.9484,18.7723,18.8779,946400.0],["1999-06-18",18.8427,18.8779,18.6666,18.8427,819400.0],["1999-06-21",18.7723,18.7723,18.5257,18.5962,557000.0],["1999-06-22",18.5962,18.8779,18.5962,18.8779,1075800.0],["1999-06-23",18.7371,18.8779,18.6666,18.7371,828400.0],["1999-06-24",18.7018,18.9484,18.7018,18.7723,955100.0],["1999-06-25",18.8779,18.9484,18.6314,18.6666,1053000.0],["1999-06-28",18.6666,18.8779,18.6666,18.7723,425100.0],["1999-06-29",18.737,18.737,18.5609,18.6666,772800.0],["1999-06-30",18.7018,18.7371,18.2792,18.2792,1298900.0],["1999-07-01",18.3144,18.4905,18.3144,18.3144,875400.0],["1999-07-02",18.3849,18.5962,18.3849,18.561,983800.0],["1999-07-06",18.5609,18.6314,18.3848,18.6314,766600.0],["1999-07-07",18.5962,18.7371,18.4201,18.561,604700.0],["1999-07-08",18.561,18.561,18.4553,18.4905,781100.0],["1999-07-09",18.4553,18.561,18.3849,18.561,823500.0],["1999-07-12",18.6666,18.6666,18.4905,18.5257,1174400.0],["1999-07-13",18.4553,18.6666,18.4201,18.4553,373300.0],["1999-07-14",18.5257,18.5257,18.244,18.3144,318900.0],["1999-07-15",18.3144,18.5609,18.3144,18.3496,404600.0],["1999-07-16",18.4553,18.4905,18.1031,18.244,489100.0],["1999-07-19",18.3144,18.5433,18.3144,18.5257,915300.0],["1999-07-20",18.4905,18.561,18.3496,18.3849,694800.0],["1999-07-21",18.3849,18.561,18.1031,18.244,1569100.0],["1999-07-22",18.1383,18.3496,18.1031,18.2087,864000.0],["1999-07-23",18.1383,18.5962,18.1383,18.5962,529100.0],["1999-07-26",18.3848,18.5609,18.3144,18.3496,690600.0],["1999-07-27",18.3144,18.3849,18.1031,18.1383,1739900.0],["1999-07-28",18.0679,18.1735,17.8566,18.0679,1256900.0],["1999-07-29",18.0679,18.1735,17.6452,17.7861,1065700.0],["1999-07-30",17.8213,17.927,17.7861,17.8213,446200.0],["1999-08-02",17.8213,17.927,17.61,17.7509,568500.0],["1999-08-03",17.7509,17.9622,17.7509,17.8566,505200.0],["1999-08-04",17.927,18.1383,17.8918,17.9974,592200.0],["1999-08-05",17.9622,17.9622,17.61,17.7509,1017900.0],["1999-08-06",17.7509,17.7509,17.5396,17.61,1065900.0],["1999-08-09",17.5748,17.8566,17.5748,17.8213,418600.0],["1999-08-10",17.6805,17.7509,17.293,17.3635,709800.0],["1999-08-11",17.3635,17.5043,17.2226,17.4339,1333800.0],["1999-08-12",17.4691,17.5396,17.1874,17.2578,835900.0],["1999-08-13",17.3282,17.3635,16.9408,17.0817,682900.0],["1999-08-16",17.0817,17.1169,16.9408,17.0817,421600.0],["1999-08-17",17.1169,17.1169,16.9056,17.0113,806900.0],["1999-08-18",16.9408,16.9761,16.8352,16.9408,757800.0],["1999-08-19",16.8,17.1874,16.7647,17.1169,725500.0],["1999-08-20",17.1874,17.6805,17.0817,17.5748,519700.0],["1999-08-23",17.5044,17.6452,17.293,17.6452,566700.0],["1999-08-24",17.5396,17.8213,17.4691,17.7509,342200.0],["1999-08-25",17.6805,18.1383,17.6805,18.1383,480200.0],["1999-08-26",17.927,17.9974,17.6805,17.7509,453900.0],["1999-08-27",17.61,17.7861,17.4691,17.5396,347800.0],["1999-08-30",17.4691,17.5396,17.2226,17.2226,341800.0],["1999-08-31",17.3635,17.4339,17.0113,17.0817,514100.0],["1999-09-01",17.1169,17.2226,17.0465,17.2226,975500.0],["1999-09-02",16.9056,17.1169,16.8704,17.0113,582800.0],["1999-09-03",17.1874,17.4691,17.1522,17.3987,391000.0],["1999-09-07",17.1874,17.3283,16.6239,16.7295,914500.0],["1999-09-08",16.7295,16.9056,16.5886,16.9056,673000.0],["1999-09-09",16.9056,16.9761,16.6943,16.9056,870000.0],["1999-09-10",16.9408,16.976,16.6238,16.6943,733800.0],["1999-09-13",16.5093,16.616,16.1891,16.2958,930600.0],["1999-09-14",16.2602,16.2602,15.8688,15.94,841100.0],["1999-09-15",15.94,16.1535,15.9044,15.9044,1169300.0],["1999-09-16",15.94,16.0467,15.7265,15.8333,520000.0],["1999-09-17",15.8333,15.9044,15.6553,15.7977,918300.0],["1999-09-20",15.7977,15.7977,15.1928,15.2284,778700.0],["1999-09-21",15.1216,15.1928,14.837,14.8726,923000.0],["1999-09-22",15.0149,15.1216,14.8014,14.8014,1059200.0],["1999-09-23",14.9082,14.9793,14.6235,14.7303,816100.0],["1999-09-24",14.7658,15.0149,14.4456,14.5168,796700.0],["1999-09-27",14.5168,14.7658,14.4456,14.5524,560400.0],["1999-09-28",14.5524,14.5524,14.2321,14.4456,737500.0],["1999-09-29",14.5879,14.7303,14.4812,14.5168,448800.0],["1999-09-30",14.5524,14.837,14.5168,14.7303,763500.0],["1999-10-01",14.6947,14.8014,14.5524,14.6947,1112300.0],["1999-10-04",14.7303,15.1928,14.7303,14.9793,671500.0],["1999-10-05",15.0149,15.1216,14.6947,14.8726,835600.0],["1999-10-06",14.8726,15.0861,14.6591,14.8014,1104700.0],["1999-10-07",14.7303,15.0861,14.41,14.5524,333600.0],["1999-10-08",14.5168,14.7303,14.3033,14.41,632500.0],["1999-10-11",14.5524,14.5879,14.161,14.2321,408900.0],["1999-10-12",14.2677,14.41,14.2321,14.3389,620800.0],["1999-10-13",14.3745,14.41,14.1254,14.2321,717700.0],["1999-10-14",14.2321,14.3745,14.0187,14.1254,646400.0],["1999-10-15",14.1254,14.1254,13.9475,13.9831,656100.0],["1999-10-18",14.0542,14.2321,13.9475,14.0898,526500.0],["1999-10-19",13.9831,14.161,13.1291,13.1647,1049500.0],["1999-10-20",13.1647,13.2003,12.382,12.631,3986200.0],["1999-10-21",12.7733,13.1647,12.5243,12.7733,1261700.0],["1999-10-22",12.7733,12.8801,12.6666,12.8801,567200.0],["1999-10-25",12.7378,12.7378,12.4531,12.5599,908900.0],["1999-10-26",12.5243,12.5954,12.1329,12.382,2275800.0],["1999-10-27",12.382,12.5599,12.3108,12.5599,3436200.0],["1999-10-28",12.5599,12.7378,12.5243,12.6666,2616700.0],["1999-10-29",12.7378,13.2715,12.7022,13.058,1728600.0],["1999-11-01",13.1291,13.2715,12.9868,13.2359,1582300.0],["1999-11-02",13.058,13.307,13.058,13.2359,1096900.0],["1999-11-03",13.1647,13.4494,13.1647,13.2893,2115400.0],["1999-11-04",13.5917,13.5917,13.307,13.3782,1822900.0],["1999-11-05",13.5917,13.8052,13.4494,13.6273,1440400.0],["1999-11-08",13.5561,13.6629,13.5205,13.5561,1103500.0],["1999-11-09",13.4494,13.5561,13.4138,13.4849,665900.0],["1999-11-10",13.4138,13.4849,13.3782,13.4138,1711100.0],["1999-11-11",13.3782,13.4494,13.3426,13.3782,1469800.0],["1999-11-12",13.4138,13.5917,13.4138,13.5205,1031500.0],["1999-11-15",13.4494,13.4849,13.3426,13.4138,1299000.0],["1999-11-16",13.3782,13.5561,13.3782,13.4849,1333100.0],["1999-11-17",13.4494,13.4849,13.3426,13.3782,846400.0],["1999-11-18",13.3782,13.4138,13.2359,13.2715,599400.0],["1999-11-19",13.2359,13.307,13.0936,13.1291,1513100.0],["1999-11-22",13.0936,13.0936,12.8089,12.8445,981400.0],["1999-11-23",12.8801,12.9512,12.6666,12.7378,890300.0],["1999-11-24",12.7022,12.8089,12.6666,12.7022,533400.0],["1999-11-26",12.631,12.7378,12.5954,12.5954,259500.0],["1999-11-29",12.5599,12.7378,12.4175,12.5954,2211300.0],["1999-11-30",12.4887,12.8445,12.4531,12.7378,915400.0],["1999-12-01",12.8089,12.9157,12.5599,12.631,1132500.0],["1999-12-02",12.5954,12.8089,12.5954,12.6666,812600.0],["1999-12-03",12.5954,12.8089,12.5599,12.5599,1116900.0],["1999-12-06",12.6666,12.7733,12.5954,12.6666,1165900.0],["1999-12-07",12.6666,12.8089,12.5243,12.5243,781500.0],["1999-12-08",12.5243,12.631,12.2396,12.382,751500.0],["1999-12-09",12.4531,12.4887,12.382,12.4175,450200.0],["1999-12-10",12.382,12.4531,12.0973,12.0973,848100.0],["1999-12-13",12.0901,12.1623,11.9457,11.9818,2262300.0],["1999-12-14",11.8736,12.2705,11.8375,12.1984,1392200.0],["1999-12-15",12.1262,12.3066,12.1262,12.2345,951700.0],["1999-12-16",12.1984,12.3247,12.1623,12.2345,1177500.0],["1999-12-17",12.1262,12.5593,12.1262,12.4149,2813900.0],["1999-12-20",12.1262,12.3066,11.8736,12.054,913000.0],["1999-12-21",11.9096,12.2705,11.9096,12.054,1031900.0],["1999-12-22",11.9097,12.0179,11.8736,11.9097,523900.0],["1999-12-23",12.0179,12.1262,11.9818,12.0901,362100.0],["1999-12-27",12.054,12.1984,11.9096,11.9457,634100.0],["1999-12-28",11.8736,11.9818,11.7653,11.8014,568300.0],["1999-12-29",11.8014,11.8736,11.6931,11.8014,481700.0],["1999-12-30",11.7292,11.8375,11.7292,11.8014,480000.0],["1999-12-31",11.7653,11.9097,11.7653,11.8375,236100.0],["2000-01-03",11.7653,11.7653,11.3683,11.4405,609700.0],["2000-01-04",11.4405,12.054,11.3683,11.9457,1603100.0],["2000-01-05",11.9818,12.9202,11.9818,12.7397,3054100.0],["2000-01-06",12.6314,12.9202,12.5954,12.848,1058100.0],["2000-01-07",12.848,13.0645,12.7397,12.848,943400.0],["2000-01-10",12.5593,12.7758,12.451,12.5954,543200.0],["2000-01-11",12.4871,12.6675,12.3066,12.4149,751600.0],["2000-01-12",12.4149,12.8841,12.4149,12.7036,852800.0],["2000-01-13",12.6675,12.7397,12.5953,12.7036,863600.0],["2000-01-14",12.7036,12.7036,12.3066,12.5954,1355300.0],["2000-01-18",12.7036,12.7036,12.451,12.6314,2423200.0],["2000-01-19",12.7758,12.9202,12.6675,12.9202,1203700.0],["2000-01-20",12.8841,12.8841,12.5953,12.7036,1001600.0],["2000-01-21",12.6675,13.0645,12.4871,12.9563,1815000.0],["2000-01-24",12.9923,13.1006,12.848,12.9202,1304000.0],["2000-01-25",12.8841,12.9202,12.3427,12.4871,1033100.0],["2000-01-26",12.3788,12.7397,12.2705,12.7036,1571000.0],["2000-01-27",12.6675,12.848,12.1984,12.451,1449000.0],["2000-01-28",12.451,12.4871,12.1623,12.1984,1348800.0],["2000-01-31",12.5232,12.7036,12.3066,12.6675,1122100.0],["2000-02-01",12.7036,12.848,12.5954,12.8119,1119400.0],["2000-02-02",12.8119,12.8841,12.7036,12.7397,1514600.0],["2000-02-03",12.7758,13.245,12.7758,13.1367,825800.0],["2000-02-04",13.2089,13.2089,12.6314,12.848,607400.0],["2000-02-07",12.848,12.8841,12.7036,12.848,456700.0],["2000-02-08",12.7758,12.9563,12.7397,12.7397,515500.0],["2000-02-09",12.7397,12.9563,12.7397,12.7397,686200.0],["2000-02-10",12.7036,12.8119,12.2705,12.3427,510700.0],["2000-02-11",12.3066,12.5954,12.1623,12.5232,811100.0],["2000-02-14",12.451,12.848,12.3427,12.6314,599700.0],["2000-02-15",12.8119,12.848,12.4871,12.5954,1339200.0],["2000-02-16",12.5954,12.7397,12.5593,12.5954,609100.0],["2000-02-17",12.6315,13.3532,12.4871,13.3532,1716800.0],["2000-02-18",13.2089,13.2811,12.8841,12.9923,1276800.0],["2000-02-22",12.7036,13.1367,12.7036,12.9563,849300.0],["2000-02-23",12.848,12.848,12.5593,12.6314,649200.0],["2000-02-24",12.6314,12.6314,11.8375,12.0179,1285400.0],["2000-02-25",11.9457,11.9457,11.5487,11.5848,833800.0],["2000-02-28",11.6931,12.054,11.4766,11.9818,851200.0],["2000-02-29",11.9457,11.9818,11.6209,11.9097,807500.0],["2000-03-01",11.8736,11.9096,11.4044,11.5127,1260900.0],["2000-03-02",11.6931,12.1984,11.6931,12.1262,954900.0],["2000-03-03",12.1262,12.6314,12.054,12.5593,1940700.0],["2000-03-06",12.5593,12.5593,12.1262,12.1623,1393600.0],["2000-03-07",12.1623,12.3788,11.6931,11.6931,2040500.0],["2000-03-08",11.6931,12.1984,11.657,11.7292,1510100.0],["2000-03-09",11.8375,12.0901,11.7292,11.9097,1821200.0],["2000-03-10",11.9096,12.2705,11.8375,12.2705,4013600.0],["2000-03-13",12.1534,12.2632,11.9338,12.2266,2916700.0],["2000-03-14",12.2266,12.3364,11.8972,12.19,1074900.0],["2000-03-15",12.1534,13.032,12.0436,12.8489,1040100.0],["2000-03-16",12.8855,13.5079,12.8855,13.2516,1229200.0],["2000-03-17",13.2516,13.2882,12.4463,13.032,2057200.0],["2000-03-20",12.6659,13.1052,12.4829,12.5195,798600.0],["2000-03-21",12.2632,12.6293,12.2632,12.4463,1537100.0],["2000-03-22",12.4463,12.4829,12.1168,12.373,517500.0],["2000-03-23",12.3364,12.5561,12.19,12.3364,988700.0],["2000-03-24",12.373,12.7391,12.1168,12.4829,652600.0],["2000-03-27",12.4463,12.7025,12.373,12.4096,836600.0],["2000-03-28",12.2266,12.4463,12.2266,12.2632,692800.0],["2000-03-29",12.2998,12.4829,12.2266,12.3364,1061200.0],["2000-03-30",12.4097,12.4829,12.3364,12.4463,962900.0],["2000-03-31",12.4463,12.4463,12.0802,12.2998,875600.0],["2000-04-03",12.3364,12.5561,12.2266,12.4829,873400.0],["2000-04-04",12.5195,12.9588,12.4829,12.8489,1534200.0],["2000-04-05",12.7025,13.1418,12.6293,12.6659,1253900.0],["2000-04-06",12.8123,12.8123,12.3364,12.4096,843200.0],["2000-04-07",12.2998,12.5561,12.19,12.373,705600.0],["2000-04-10",12.0802,12.9587,12.0802,12.9587,768100.0],["2000-04-11",12.6659,13.2516,12.6659,13.1784,1129800.0],["2000-04-12",13.398,14.0203,13.3248,13.7641,1456100.0],["2000-04-13",13.4713,14.1668,13.4713,14.0936,1914900.0],["2000-04-14",14.0203,14.423,13.7275,13.8007,1174300.0],["2000-04-17",13.8739,14.2034,13.398,14.2034,1109400.0],["2000-04-18",14.2034,14.3132,13.9105,13.9105,864500.0],["2000-04-19",13.9471,14.0936,13.6177,14.0203,1020900.0],["2000-04-20",14.057,14.5694,14.057,14.3864,1027000.0],["2000-04-24",14.24,15.3016,14.24,15.3016,1670800.0],["2000-04-25",15.3016,15.9605,15.2284,15.8507,1803900.0],["2000-04-26",15.8507,16.2533,15.8141,16.1801,1327500.0],["2000-04-27",16.1069,16.1435,15.7042,15.8873,1677800.0],["2000-04-28",15.8141,15.8507,15.1918,15.1918,868900.0],["2000-05-01",15.1918,15.3748,15.1551,15.265,653600.0],["2000-05-02",15.265,15.5944,15.1185,15.1552,941600.0],["2000-05-03",15.0087,15.0087,14.7525,14.8989,468400.0],["2000-05-04",14.6793,15.4114,14.5694,15.265,1329500.0],["2000-05-05",15.2284,15.2284,14.8623,14.9721,910300.0],["2000-05-08",14.8989,15.7409,14.8989,15.2284,904300.0],["2000-05-09",15.3382,15.3382,14.9721,15.1185,923700.0],["2000-05-10",15.2284,15.5578,15.2284,15.3382,934700.0],["2000-05-11",15.3382,15.6676,15.2284,15.5578,576400.0],["2000-05-12",15.4846,15.5578,15.1918,15.3016,1551500.0],["2000-05-15",15.3016,15.5578,15.2284,15.265,752500.0],["2000-05-16",15.3382,15.4114,14.8257,15.1552,746800.0],["2000-05-17",15.0087,15.0453,14.3864,14.7891,530300.0],["2000-05-18",14.6427,15.1552,14.6427,14.9355,787800.0],["2000-05-19",14.8623,15.2284,14.6793,14.9355,558500.0],["2000-05-22",14.9721,15.5578,14.9721,15.5212,639300.0],["2000-05-23",15.2284,15.4114,15.1185,15.265,509700.0],["2000-05-24",15.1185,15.7775,15.1185,15.448,729300.0],["2000-05-25",15.448,15.448,15.0087,15.0819,731100.0],["2000-05-26",15.2284,15.5578,15.2284,15.3016,471600.0],["2000-05-30",15.448,15.448,14.9355,15.0819,598000.0],["2000-05-31",15.0819,15.3748,15.0453,15.1918,465300.0],["2000-06-01",15.448,15.448,15.0819,15.265,971500.0],["2000-06-02",15.265,15.3016,15.0453,15.1185,1121600.0],["2000-06-05",15.2284,15.2284,14.4596,14.5328,457400.0],["2000-06-06",14.24,15.1918,14.24,15.1552,663900.0],["2000-06-07",15.1918,15.2284,14.9355,14.9721,416700.0],["2000-06-08",14.6427,14.9721,14.6427,14.9355,555200.0],["2000-06-09",15.0087,15.3016,14.9721,15.1918,485200.0],["2000-06-12",15.1917,15.4846,15.1917,15.4114,1327300.0],["2000-06-13",15.404,15.8113,15.2929,15.5151,1826800.0],["2000-06-14",15.5521,15.5521,14.9226,14.9967,496800.0],["2000-06-15",15.1078,15.6632,15.1078,15.5891,641700.0],["2000-06-16",15.6632,15.7743,15.2929,15.367,1034600.0],["2000-06-19",15.0707,15.478,14.9596,15.2188,808100.0],["2000-06-20",15.1818,15.2929,14.9967,15.1448,693800.0],["2000-06-21",15.1078,15.367,15.1078,15.2188,1087400.0],["2000-06-22",15.3299,15.404,15.1448,15.367,1193200.0],["2000-06-23",15.2559,15.5151,15.2559,15.441,945600.0],["2000-06-26",15.441,15.5891,15.3299,15.5521,648100.0],["2000-06-27",15.478,15.5151,14.9226,14.9967,1073200.0],["2000-06-28",15.0337,15.5891,14.5894,15.5336,898700.0],["2000-06-29",15.367,15.5891,15.0707,15.1078,566700.0],["2000-06-30",15.0707,15.5521,14.3672,14.5894,1614200.0],["2000-07-03",14.7375,15.1448,14.7004,14.9967,591900.0],["2000-07-05",15.0337,15.478,14.7745,14.8856,557800.0],["2000-07-06",14.8856,15.1818,14.8486,15.1078,655000.0],["2000-07-07",15.0337,15.478,14.8856,15.441,1297300.0],["2000-07-10",15.441,15.6632,15.3299,15.441,821100.0],["2000-07-11",15.404,15.5891,15.2559,15.5891,540200.0],["2000-07-12",15.478,15.5151,15.2188,15.2559,809400.0],["2000-07-13",15.2559,15.367,15.0337,15.2559,412900.0],["2000-07-14",15.2929,15.5521,15.0707,15.1448,627000.0],["2000-07-17",15.1078,15.5891,15.0707,15.367,811300.0],["2000-07-18",15.5151,15.6632,15.1818,15.404,575400.0],["2000-07-19",15.5151,15.9224,15.441,15.8854,1002300.0],["2000-07-20",16.2927,16.3297,15.5521,15.6632,778300.0],["2000-07-21",15.7002,15.9224,15.478,15.5891,590700.0],["2000-07-24",15.441,15.5151,15.2929,15.404,409500.0],["2000-07-25",15.367,15.8113,15.367,15.6262,676100.0],["2000-07-26",15.5891,15.7002,15.2559,15.2929,873200.0],["2000-07-27",15.404,15.6632,15.3299,15.404,632400.0],["2000-07-28",15.3299,15.7373,15.3299,15.6632,535800.0],["2000-07-31",15.7002,15.8483,15.2559,15.3299,786000.0],["2000-08-01",15.5521,16.0705,15.4781,15.8483,1564300.0],["2000-08-02",15.9224,16.3667,15.8854,16.3667,1236100.0],["2000-08-03",16.663,17.2554,16.663,17.0795,2082600.0],["2000-08-04",16.9592,17.0703,16.2556,16.8481,1193500.0],["2000-08-07",16.6259,17.1443,16.5519,17.1166,768400.0],["2000-08-08",16.9962,17.0703,16.7741,17.0703,684800.0],["2000-08-09",16.9592,17.0333,16.8111,16.8759,383400.0],["2000-08-10",16.8111,16.9592,16.5149,16.7463,1381900.0],["2000-08-11",16.774,17.0703,16.774,16.9222,646000.0],["2000-08-14",16.5889,17.2184,16.5889,17.0333,847000.0],["2000-08-15",16.8851,17.4406,16.8481,17.2925,833900.0],["2000-08-16",17.3295,17.3665,17.1443,17.1536,649400.0],["2000-08-17",17.0703,17.2925,16.9962,17.1073,516900.0],["2000-08-18",17.1073,17.2554,17.0333,17.1166,426100.0],["2000-08-21",17.0333,17.1073,16.9222,17.0333,495500.0],["2000-08-22",16.8852,16.9962,16.8852,16.9592,411700.0],["2000-08-23",16.8851,17.0333,16.8481,17.0333,523900.0],["2000-08-24",16.9962,17.0333,16.7,16.7741,400700.0],["2000-08-25",16.7741,16.7741,16.4408,16.5519,358800.0],["2000-08-28",16.5889,17.1443,16.5148,16.9222,490200.0],["2000-08-29",16.9222,17.0333,16.737,16.7741,254000.0],["2000-08-30",16.5889,17.0703,16.5889,16.8481,465400.0],["2000-08-31",16.737,17.3295,16.737,17.1536,866000.0],["2000-09-01",17.2554,17.3295,16.9962,17.1166,413800.0],["2000-09-05",17.0333,17.4776,17.0333,17.4406,626700.0],["2000-09-06",17.5146,17.8479,17.4776,17.7368,1180300.0],["2000-09-07",17.7738,17.9219,17.7368,17.8109,1215300.0],["2000-09-08",17.7738,18.1441,17.7738,18.0886,1581900.0],["2000-09-11",18.0701,18.8106,18.0701,18.7458,1926300.0],["2000-09-12",18.6995,18.8477,17.959,18.3293,3344700.0],["2000-09-13",18.4714,18.6209,18.0601,18.1348,2740600.0],["2000-09-14",17.7983,17.8357,17.3496,17.574,946000.0],["2000-09-15",16.9009,17.3496,16.8261,16.9383,2489500.0],["2000-09-18",16.9757,16.9757,16.3774,16.555,1304600.0],["2000-09-19",16.4148,16.4148,15.1435,15.48,1627300.0],["2000-09-20",15.4053,15.48,13.3487,13.6479,4401900.0],["2000-09-21",13.7226,14.0592,13.3487,13.8722,3045500.0],["2000-09-22",14.1339,15.5548,14.1339,15.5548,2866900.0],["2000-09-25",16.3774,16.3774,15.4053,15.7792,2222100.0],["2000-09-26",15.7792,16.3774,15.7418,16.34,1566700.0],["2000-09-27",15.8539,16.0035,14.4331,15.1903,4164800.0],["2000-09-28",15.2557,15.5548,14.5453,14.7322,3939600.0],["2000-09-29",14.807,14.8818,14.4331,14.4798,1608900.0],["2000-10-02",14.5079,14.9192,14.1339,14.807,1576100.0],["2000-10-03",14.807,14.9192,14.3583,14.5079,1377000.0],["2000-10-04",14.5079,14.6574,14.0218,14.2461,1651600.0],["2000-10-05",14.3957,14.62,13.9844,14.1339,1207800.0],["2000-10-06",14.2087,14.9566,14.2087,14.807,1912100.0],["2000-10-09",14.7322,15.1809,14.62,14.994,1249200.0],["2000-10-10",15.1061,15.9287,15.0313,15.2931,1377500.0],["2000-10-11",15.5174,16.1531,15.2557,16.0783,2924200.0],["2000-10-12",16.0035,16.1905,15.4053,16.0783,1344600.0],["2000-10-13",16.0035,16.9383,16.0035,16.7887,1525700.0],["2000-10-16",16.9383,17.387,16.6766,16.9757,1201100.0],["2000-10-17",17.0131,17.1627,16.7888,17.1253,1524900.0],["2000-10-18",17.0879,17.5366,16.7513,16.8635,1024400.0],["2000-10-19",16.8261,16.9383,16.527,16.8635,2011200.0],["2000-10-20",16.714,16.8635,15.5548,16.6392,1472200.0],["2000-10-23",16.6392,17.4618,16.5644,17.387,1240800.0],["2000-10-24",17.4618,17.6487,17.0879,17.4618,1378900.0],["2000-10-25",17.2,17.4618,16.4522,16.4896,1393900.0],["2000-10-26",16.527,16.7139,16.1157,16.2279,859100.0],["2000-10-27",16.0409,16.5644,15.7792,16.2279,1362000.0],["2000-10-30",16.1531,16.3774,16.1157,16.2279,1292100.0],["2000-10-31",16.2279,16.2653,15.854,16.1157,1002200.0],["2000-11-01",16.2653,16.9009,16.0783,16.7887,1991100.0],["2000-11-02",16.9383,16.9383,16.34,16.5644,739000.0],["2000-11-03",16.2653,16.6766,16.0035,16.2279,663700.0],["2000-11-06",16.3774,16.7513,16.1905,16.3027,429600.0],["2000-11-07",16.4148,16.4148,15.7418,15.8913,624100.0],["2000-11-08",16.0409,16.1531,15.6296,15.9661,522300.0],["2000-11-09",16.0409,16.1905,15.7792,16.0409,368800.0],["2000-11-10",16.0783,16.5644,16.0409,16.2279,400200.0],["2000-11-13",16.1905,16.8261,16.1905,16.5644,923500.0],["2000-11-14",16.4148,16.4148,15.9287,16.1531,486500.0],["2000-11-15",16.1531,16.8635,16.1531,16.7513,909600.0],["2000-11-16",16.6018,16.8261,16.527,16.7513,465500.0],["2000-11-17",17.0505,17.3496,16.9383,17.1253,1147300.0],["2000-11-20",17.2001,17.3122,16.9009,17.1253,680100.0],["2000-11-21",16.9383,17.0131,16.527,16.6766,1158900.0],["2000-11-22",16.6766,16.8635,16.6392,16.7513,799400.0],["2000-11-24",16.6766,16.714,16.3027,16.714,263800.0],["2000-11-27",16.6018,16.6018,16.2653,16.2653,726500.0],["2000-11-28",16.34,16.527,16.2279,16.527,764900.0],["2000-11-29",16.4148,16.9383,16.4148,16.527,867300.0],["2000-11-30",16.5644,16.7514,16.34,16.4148,2417900.0],["2000-12-01",16.4522,16.4896,16.0409,16.1157,1269800.0],["2000-12-04",16.0409,16.3027,15.8913,16.0409,1166300.0],["2000-12-05",16.0409,16.0409,15.5548,15.7418,840700.0],["2000-12-06",15.7044,15.7792,15.1435,15.2557,878900.0],["2000-12-07",15.3305,15.48,14.8818,14.9192,1390100.0],["2000-12-08",14.5826,14.5826,14.0592,14.0966,1990100.0],["2000-12-11",13.1618,13.8348,12.6757,13.1244,3155600.0],["2000-12-12",13.2739,13.3113,12.9,12.9374,2227800.0],["2000-12-13",13.0436,13.1573,12.8161,12.854,3010900.0],["2000-12-14",12.9298,14.0294,12.9298,13.8778,3257700.0],["2000-12-15",14.257,14.6361,14.219,14.5982,2949100.0],["2000-12-18",14.5982,14.6361,14.1811,14.3328,1937500.0],["2000-12-19",13.4228,14.1053,13.309,13.5744,2166900.0],["2000-12-20",13.309,13.4986,12.5886,12.7023,7985900.0],["2000-12-21",11.3752,11.6406,10.3135,11.0719,7129300.0],["2000-12-22",12.0577,12.6265,11.3752,12.1715,6802900.0],["2000-12-26",12.1715,12.1715,11.5269,12.0198,2032400.0],["2000-12-27",11.5269,12.0577,11.5269,12.0577,2435600.0],["2000-12-28",11.8302,11.944,11.6786,11.7923,2427200.0],["2000-12-29",11.7165,12.2094,11.6786,12.1336,1575600.0],["2001-01-02",11.9061,12.0577,11.7544,11.8682,1972200.0],["2001-01-03",12.0198,12.7023,10.3135,10.3135,5729400.0],["2001-01-04",8.1902,8.4935,5.3843,7.2801,23003400.0],["2001-01-05",6.8251,7.8868,6.7114,7.6593,9592100.0],["2001-01-08",7.6214,8.6452,7.3181,8.4935,8297500.0],["2001-01-09",8.0385,8.266,7.5076,8.1902,5950500.0],["2001-01-10",8.1522,8.4935,7.356,8.2281,5967100.0],["2001-01-11",7.7352,7.7352,7.0147,7.4697,6408600.0],["2001-01-12",7.5077,7.5835,6.9389,7.0147,6914100.0],["2001-01-16",7.0147,7.0147,5.7634,6.6355,7947700.0],["2001-01-17",6.5597,6.5597,5.7255,5.8393,7646300.0],["2001-01-18",5.8393,6.1426,5.0809,5.9151,10080500.0],["2001-01-19",5.498,6.5218,5.2705,6.1805,7868800.0],["2001-01-22",5.991,6.8251,5.8772,5.9151,5374200.0],["2001-01-23",5.991,6.0668,5.498,5.8014,3590300.0],["2001-01-24",5.8393,6.1805,5.7634,6.0289,6940900.0],["2001-01-25",7.2801,7.8868,6.3701,7.8868,11913500.0],["2001-01-26",7.7731,8.266,7.3939,7.5835,7713900.0],["2001-01-29",8.3418,8.5238,8.1598,8.5056,6079700.0],["2001-01-30",8.9485,9.3975,8.8575,9.2397,7470900.0],["2001-01-31",9.2822,9.2822,8.1902,8.6452,6951100.0],["2001-02-01",8.3418,8.8575,7.6563,8.6816,5390200.0],["2001-02-02",9.1002,9.1912,8.1902,8.3358,3879300.0],["2001-02-05",8.3115,8.5481,7.8868,8.2508,2392000.0],["2001-02-06",8.2508,8.2508,7.7352,7.8383,3406600.0],["2001-02-07",7.8868,8.1295,7.808,7.8262,4245800.0],["2001-02-08",7.8262,7.8626,7.5592,7.8383,2413500.0],["2001-02-09",7.8565,8.0203,7.8322,7.9172,2376200.0],["2001-02-12",7.9172,8.5784,6.7463,7.6138,6933700.0],["2001-02-13",7.4015,7.8262,7.359,7.4621,1870200.0],["2001-02-14",7.4015,7.8322,7.2923,7.5835,2367600.0],["2001-02-15",7.5835,7.8565,7.5531,7.7898,1952800.0],["2001-02-16",7.7655,8.2812,7.7655,7.8868,3037100.0],["2001-02-20",7.9172,8.1234,7.808,7.8808,2173400.0],["2001-02-21",7.8262,8.3418,7.7655,7.9232,2679600.0],["2001-02-22",7.9778,8.8272,7.899,8.8272,4361700.0],["2001-02-23",8.7665,9.0334,7.9657,8.3115,3610600.0],["2001-02-26",8.5845,8.9485,8.4328,8.4753,3349700.0],["2001-02-27",8.5542,8.6088,8.3722,8.5238,1724500.0],["2001-02-28",8.4935,8.5238,8.3782,8.4692,1846300.0],["2001-03-01",8.4692,8.4935,8.2508,8.4874,1566800.0],["2001-03-02",8.4874,8.7968,8.2569,8.7968,1589900.0],["2001-03-05",8.9182,8.9485,8.6998,8.9485,2516900.0],["2001-03-06",8.9485,8.9485,8.6148,8.7362,1410400.0],["2001-03-07",8.6755,8.8878,8.6755,8.8272,1257300.0],["2001-03-08",8.8272,8.8818,8.7058,8.7544,1165600.0],["2001-03-09",8.7119,8.8514,8.6148,8.718,993400.0],["2001-03-12",8.7058,8.8514,8.6512,8.809,1282600.0],["2001-03-13",8.7665,8.7847,8.6148,8.6391,1104900.0],["2001-03-14",8.3418,8.4935,7.7958,7.9475,2449000.0],["2001-03-15",7.8868,7.9536,7.7048,7.8383,1820500.0],["2001-03-16",7.2801,7.3408,6.5279,6.9283,3907000.0],["2001-03-19",7.2195,7.3651,6.9222,7.1891,2105700.0],["2001-03-20",7.1103,7.2437,6.9161,6.9161,1285000.0],["2001-03-21",6.9222,7.3226,6.9222,7.1285,2130100.0],["2001-03-22",7.0617,7.1224,6.6128,6.7887,2183800.0],["2001-03-23",6.5521,6.6917,6.3155,6.4611,2668900.0],["2001-03-26",7.5835,8.9182,7.4621,8.3418,5808400.0],["2001-03-27",8.3418,8.5906,8.0082,8.0082,3920200.0],["2001-03-28",8.3418,8.3661,7.9778,8.0082,2166800.0],["2001-03-29",7.8504,7.8868,7.6017,7.6563,1818400.0],["2001-03-30",7.5532,7.5532,6.9829,7.1831,2562800.0],["2001-04-02",6.7341,7.2073,6.7341,7.1285,1839000.0],["2001-04-03",7.0071,7.2498,6.7341,6.995,1758700.0],["2001-04-04",6.9768,7.0678,6.8251,7.0678,2359700.0],["2001-04-05",7.0071,7.0071,6.7705,6.904,1513900.0],["2001-04-06",6.904,7.0011,3.9737,3.9737,8618900.0],["2001-04-09",3.9434,4.7018,3.9434,4.1861,7138800.0],["2001-04-10",4.5501,5.3994,4.5501,5.1568,6547800.0],["2001-04-11",5.0961,5.2114,4.8656,5.1325,2604100.0],["2001-04-12",5.1568,5.4298,5.1143,5.2478,2312700.0],["2001-04-16",5.4904,5.5208,5.1932,5.363,2597700.0],["2001-04-17",5.3084,5.4237,5.272,5.3994,1901300.0],["2001-04-18",5.4601,5.5208,5.4055,5.4844,2981900.0],["2001-04-19",5.4904,5.4904,5.2902,5.2963,1878700.0],["2001-04-20",5.3084,5.4601,5.1992,5.3994,2277500.0],["2001-04-23",5.4601,5.4844,5.3448,5.454,2225800.0],["2001-04-24",5.4601,5.5208,5.3994,5.4722,1583300.0],["2001-04-25",5.4298,5.4298,5.2842,5.3388,2102400.0],["2001-04-26",5.3388,5.3388,5.2417,5.3024,1214100.0],["2001-04-27",5.3084,5.454,5.3084,5.4237,749500.0],["2001-04-30",5.4601,5.4904,5.3448,5.4419,1273200.0],["2001-05-01",5.5511,5.5511,5.4055,5.4601,1418200.0],["2001-05-02",5.4601,5.4844,5.3752,5.4358,1554900.0],["2001-05-03",5.3934,5.4176,5.3024,5.3752,672700.0],["2001-05-04",5.3691,5.4601,5.3509,5.4601,1266300.0],["2001-05-07",5.4601,5.5026,5.4237,5.4601,643800.0],["2001-05-08",5.4601,5.4601,5.4176,5.4298,628400.0],["2001-05-09",5.448,5.5208,5.3934,5.4601,6560500.0],["2001-05-10",5.4662,5.636,5.4358,5.5208,2395900.0],["2001-05-11",5.5814,6.4247,5.5511,6.4187,5333400.0],["2001-05-14",6.4247,7.2801,6.4187,7.1588,6170000.0],["2001-05-15",7.0071,7.2559,6.9768,7.0071,3183300.0],["2001-05-16",6.7341,6.8676,6.6128,6.6735,1539700.0],["2001-05-17",6.6674,7.0921,6.4915,7.0799,1269800.0],["2001-05-18",7.0799,7.1042,6.9465,7.0617,1540700.0],["2001-05-21",7.1224,7.1224,6.7099,6.7705,1160700.0],["2001-05-22",6.8312,6.9586,6.722,6.813,1183700.0],["2001-05-23",6.8737,6.9829,6.7948,6.7948,1116300.0],["2001-05-24",6.8737,6.9343,6.8009,6.8312,1019600.0],["2001-05-25",6.7705,6.7827,6.6067,6.6492,671000.0],["2001-05-29",6.6128,6.7341,6.4308,6.7038,1120100.0],["2001-05-30",6.6856,6.7463,6.5643,6.6795,680800.0],["2001-05-31",6.6735,6.9829,6.6735,6.9161,668900.0],["2001-06-01",6.9465,7.1285,6.7341,7.0678,2501400.0],["2001-06-04",7.0375,7.0617,6.8251,6.9161,795800.0],["2001-06-05",6.8858,6.904,6.6431,6.8251,909100.0],["2001-06-06",6.7463,6.8191,6.6189,6.7159,677600.0],["2001-06-07",6.722,7.4318,6.722,7.2498,2178600.0],["2001-06-08",7.1891,7.2316,6.9768,7.1831,686500.0],["2001-06-11",7.1285,7.3469,6.9768,6.9768,660000.0],["2001-06-12",6.9768,7.2801,6.8555,7.2801,962000.0],["2001-06-13",7.2195,7.2195,6.8312,6.8433,1201000.0],["2001-06-14",6.8494,6.9161,6.7341,6.7766,677500.0],["2001-06-15",6.7766,7.1285,6.7766,6.9768,1509200.0],["2001-06-18",7.0375,7.1345,6.9647,7.0921,1507500.0],["2001-06-19",7.0375,7.268,7.0193,7.268,1536500.0],["2001-06-20",7.268,7.3954,7.0435,7.3347,780800.0],["2001-06-21",7.1285,7.1952,6.9101,7.1588,864800.0],["2001-06-22",7.0981,7.2498,7.0435,7.2498,683400.0],["2001-06-25",7.2741,7.2741,7.0678,7.0981,609400.0],["2001-06-26",7.0678,7.359,7.0011,7.3044,1072500.0],["2001-06-27",7.2437,7.3347,7.1285,7.1891,655200.0],["2001-06-28",7.2741,7.6077,7.2498,7.4015,1081900.0],["2001-06-29",7.2498,7.4015,6.7948,6.7948,1190800.0],["2001-07-02",7.0981,7.5835,7.0739,7.5835,970100.0],["2001-07-03",7.4621,7.6624,7.3954,7.6199,389900.0],["2001-07-05",7.6199,8.087,7.5774,8.081,1237700.0],["2001-07-06",8.081,8.445,7.899,8.1598,2210700.0],["2001-07-09",8.1902,8.6209,8.1295,8.5542,2140200.0],["2001-07-10",8.4328,8.4389,8.1295,8.2205,1064400.0],["2001-07-11",8.2266,8.7058,8.2266,8.3418,1884900.0],["2001-07-12",8.3115,8.5299,8.1962,8.3236,1345900.0],["2001-07-13",8.1902,8.724,8.1902,8.6755,1576900.0],["2001-07-16",8.7968,9.3125,8.7362,9.1002,3203300.0],["2001-07-17",9.0698,9.1548,8.9849,9.0516,1303200.0],["2001-07-18",9.0456,9.1851,9.0456,9.1608,1704300.0],["2001-07-19",9.1487,9.3429,9.1426,9.3429,1622500.0],["2001-07-20",9.2822,9.2822,9.0395,9.1002,1298900.0],["2001-07-23",9.0698,9.0759,8.542,8.6452,1565200.0],["2001-07-24",8.6755,8.7058,8.0385,8.3358,1539900.0],["2001-07-25",8.3115,8.5784,8.1902,8.4935,1677900.0],["2001-07-26",8.3843,8.7968,8.3115,8.7968,1448400.0],["2001-07-27",8.7362,8.9788,8.5299,8.9788,1567600.0],["2001-07-30",8.9182,9.0516,8.6876,9.0334,779400.0],["2001-07-31",8.9728,9.2822,8.8575,9.0213,1827400.0],["2001-08-01",9.0092,9.2519,8.7968,9.1305,825700.0],["2001-08-02",9.1912,9.3793,9.1912,9.3671,701300.0],["2001-08-03",9.3065,9.4217,9.0395,9.2519,985200.0],["2001-08-06",9.2579,9.2579,9.0516,9.1426,449100.0],["2001-08-07",9.3125,9.6159,9.2458,9.6037,1001500.0],["2001-08-08",9.4642,9.6219,9.4521,9.5249,899800.0],["2001-08-09",9.5249,9.7918,9.4521,9.7069,1374200.0],["2001-08-10",9.5855,9.9071,9.5552,9.7251,864900.0],["2001-08-13",9.7251,9.7797,9.6947,9.7372,492100.0],["2001-08-14",9.7554,9.8282,9.7433,9.7797,463400.0],["2001-08-15",9.7857,9.8221,9.7129,9.7129,1154600.0],["2001-08-16",9.7069,9.8464,9.6583,9.7433,827800.0],["2001-08-17",9.6462,9.8161,9.6462,9.7493,1044700.0],["2001-08-20",9.7069,10.1861,9.7069,10.1861,1337800.0],["2001-08-21",10.0891,10.2468,9.9799,10.0345,945500.0],["2001-08-22",10.0102,10.1315,9.9495,9.9495,676800.0],["2001-08-23",9.9799,10.1315,9.7979,9.8889,909700.0],["2001-08-24",9.8889,10.0587,9.8403,10.0587,1135800.0],["2001-08-27",10.0405,10.1801,9.9859,10.1012,800400.0],["2001-08-28",9.9799,10.1679,9.9799,10.1619,802200.0],["2001-08-29",10.0405,10.083,9.9253,9.9617,479200.0],["2001-08-30",9.9981,10.1437,9.7857,9.901,593000.0],["2001-08-31",9.9799,10.0466,9.8585,9.9495,718900.0],["2001-09-04",9.8585,10.2407,9.8343,10.0405,705800.0],["2001-09-05",9.9495,10.0223,9.7675,10.0102,557300.0],["2001-09-06",10.0102,10.0102,9.7251,9.8889,711100.0],["2001-09-07",9.8889,10.0951,9.8282,10.0163,949600.0],["2001-09-10",9.9192,10.1133,9.901,10.0709,1179700.0],["2001-09-17",9.7675,9.7979,9.1305,9.3125,1009400.0],["2001-09-18",9.3065,9.3125,9.0092,9.2579,1003500.0],["2001-09-19",9.2943,9.4945,8.7362,8.7968,1216700.0],["2001-09-20",8.6452,9.7675,8.4328,8.4814,2480000.0],["2001-09-21",9.2822,10.5865,9.2822,10.3135,2643800.0],["2001-09-24",10.2832,10.3075,9.9556,9.992,3103500.0],["2001-09-25",9.992,10.1012,9.3611,9.5249,2015200.0],["2001-09-26",9.4035,9.5249,9.2822,9.4035,1442800.0],["2001-09-27",9.4339,9.5249,9.2458,9.2701,846500.0],["2001-09-28",9.2519,9.3429,9.1002,9.2215,3405400.0],["2001-10-01",9.2215,9.2822,9.1062,9.2458,1509200.0],["2001-10-02",9.1184,9.2215,9.0759,9.1305,2661700.0],["2001-10-03",10.0102,10.6715,9.7979,10.6715,3854200.0],["2001-10-04",10.6169,10.902,10.2043,10.4652,2352200.0],["2001-10-05",10.4955,10.8596,10.174,10.8292,2568500.0],["2001-10-08",10.6775,11.0719,10.6169,11.0719,1085600.0],["2001-10-09",10.9627,11.0416,10.9263,10.9627,599900.0],["2001-10-10",10.9263,11.4662,10.8292,11.4359,998000.0],["2001-10-11",11.3934,11.8302,11.3752,11.5815,1839400.0],["2001-10-12",11.5815,11.7635,11.4966,11.5876,1478300.0],["2001-10-15",11.539,11.7089,11.539,11.6118,1353500.0],["2001-10-16",11.5572,11.7514,11.5512,11.7028,773700.0],["2001-10-17",11.624,11.8242,11.5936,11.7574,656900.0],["2001-10-18",11.6786,11.8545,11.6179,11.7089,1214500.0],["2001-10-19",11.6907,12.1275,11.6361,12.0183,914000.0],["2001-10-22",12.0183,12.1336,11.994,12.1032,958200.0],["2001-10-23",12.1032,12.1942,12.0183,12.0365,1495500.0],["2001-10-24",11.9516,12.0729,11.7696,12.0304,990300.0],["2001-10-25",11.9819,12.1032,11.5269,11.5572,1564900.0],["2001-10-26",11.5269,11.5269,10.9263,11.0416,1794100.0],["2001-10-29",10.8899,11.0294,10.72,10.8292,615600.0],["2001-10-30",10.8292,11.0052,10.7746,11.0052,624300.0],["2001-10-31",10.8838,11.0416,10.7685,10.9566,617200.0],["2001-11-01",10.9202,11.0719,10.6472,10.987,898100.0],["2001-11-02",10.9202,10.9445,10.5865,10.8778,811300.0],["2001-11-05",10.8596,11.2842,10.8596,11.1386,920500.0],["2001-11-06",11.0719,11.1326,10.811,11.1326,712100.0],["2001-11-07",11.1326,11.1326,10.8171,10.9202,1012600.0],["2001-11-08",10.9202,10.9506,10.3075,10.6169,1366800.0],["2001-11-09",10.8596,11.0112,10.6472,10.9202,1600400.0],["2001-11-12",10.8292,10.9081,10.5562,10.7018,590700.0],["2001-11-13",10.5865,11.0658,10.5865,10.9809,688000.0],["2001-11-14",10.9809,11.0112,10.7382,10.9263,629900.0],["2001-11-15",10.9384,10.9991,10.714,10.7989,836400.0],["2001-11-16",10.8049,11.1326,10.8049,11.1022,1309600.0],["2001-11-19",11.0112,11.169,10.7079,11.0658,682700.0],["2001-11-20",11.0112,11.1326,10.9202,11.0052,646800.0],["2001-11-21",10.9202,10.9202,10.7321,10.8717,333400.0],["2001-11-23",10.7989,10.9748,10.6472,10.9384,220300.0],["2001-11-26",10.9202,11.0234,10.6897,10.8292,476100.0],["2001-11-27",10.9202,11.1629,10.811,10.8899,895100.0],["2001-11-28",10.9142,11.1629,10.8596,11.1326,1570300.0],["2001-11-29",11.1326,11.2842,10.993,11.0719,985300.0],["2001-11-30",11.0112,11.26,10.9505,11.1022,1087600.0],["2001-12-03",11.1022,11.2782,10.9809,11.1568,1045900.0],["2001-12-04",10.9202,11.3085,10.8292,11.2964,835400.0],["2001-12-05",11.3449,11.63,11.3449,11.6058,958900.0],["2001-12-06",11.4662,11.4662,11.2964,11.3934,857900.0],["2001-12-07",11.4662,11.6907,11.3388,11.6118,909700.0],["2001-12-10",11.6118,11.7028,11.4359,11.6907,1118200.0],["2001-12-11",11.6968,11.7999,11.5269,11.6422,772500.0],["2001-12-12",11.6179,11.8606,11.3934,11.8545,1100100.0],["2001-12-13",11.7696,11.903,11.5876,11.7756,762200.0],["2001-12-14",11.7089,11.8909,11.624,11.7392,904000.0],["2001-12-17",11.6604,11.721,11.2842,11.5936,826700.0],["2001-12-18",11.5936,11.8302,11.351,11.8302,965900.0],["2001-12-19",11.7696,11.9819,11.6907,11.9516,1042800.0],["2001-12-20",11.8302,11.8909,11.6846,11.7696,727900.0],["2001-12-21",11.7938,11.9394,11.7089,11.7999,1172800.0],["2001-12-24",11.7089,11.9758,11.7089,11.7756,276800.0],["2001-12-26",11.7756,12.1275,11.7756,12.0244,616200.0],["2001-12-27",11.9091,12.1154,11.9091,12.0426,530100.0],["2001-12-28",12.0122,12.1336,11.8302,11.8545,877600.0],["2001-12-31",11.8302,11.9516,11.6058,11.6725,786500.0],["2002-01-02",11.5876,11.8302,11.5269,11.7999,1517600.0],["2002-01-03",11.6604,11.8606,11.5936,11.7999,818800.0],["2002-01-04",11.7089,11.9394,11.624,11.8606,1119400.0],["2002-01-07",11.8606,11.9819,11.7332,11.903,534500.0],["2002-01-08",11.7999,12.0426,11.5269,11.624,1617500.0],["2002-01-09",11.5269,11.9334,11.5269,11.8424,2223800.0],["2002-01-10",11.8848,11.9455,11.533,11.8181,1545200.0],["2002-01-11",11.5269,11.6543,11.442,11.5208,1187400.0],["2002-01-14",11.5269,11.8666,11.4662,11.8363,943300.0],["2002-01-15",11.7089,11.8788,11.6543,11.7756,938600.0],["2002-01-16",11.7574,11.8424,11.533,11.5876,648000.0],["2002-01-17",11.5572,11.7089,11.4966,11.6664,819000.0],["2002-01-18",11.5572,11.9819,11.5269,11.903,1979700.0],["2002-01-22",11.8606,12.1336,11.7514,12.1032,2244400.0],["2002-01-23",12.2549,12.2852,12.1396,12.1457,1833000.0],["2002-01-24",12.1032,12.6796,12.1032,12.6068,1560800.0],["2002-01-25",12.6068,12.6735,12.3216,12.3641,1336100.0],["2002-01-28",12.2852,12.5825,12.2549,12.4794,1663300.0],["2002-01-29",12.5886,12.7645,12.4976,12.6796,2154600.0],["2002-01-30",12.6189,12.7403,12.4369,12.6129,1125800.0],["2002-01-31",12.5886,13.0436,12.4976,13.0436,1338500.0],["2002-02-01",12.9223,13.0011,12.8009,12.9223,1354400.0],["2002-02-04",12.8616,12.9951,12.8009,12.9647,905700.0],["2002-02-05",12.8919,13.3469,12.8677,13.262,926100.0],["2002-02-06",13.2013,13.5289,13.1649,13.5289,1581000.0],["2002-02-07",13.3955,13.5835,13.1649,13.2559,1240500.0],["2002-02-08",13.1346,13.2317,11.897,12.6978,4387600.0],["2002-02-11",12.5886,12.7706,12.4976,12.6432,1187200.0],["2002-02-12",12.4369,12.7645,12.3459,12.6493,1094000.0],["2002-02-13",12.5583,12.9465,12.4794,12.7403,1364100.0],["2002-02-14",12.6493,12.9465,12.5886,12.9344,773000.0],["2002-02-15",12.8313,12.9465,12.4066,12.5886,768400.0],["2002-02-19",12.3398,12.7039,12.3398,12.4794,853000.0],["2002-02-20",12.5279,12.5279,12.1396,12.4915,962100.0],["2002-02-21",12.3459,12.4854,12.0183,12.1336,1669300.0],["2002-02-22",12.0183,12.5461,12.0183,12.5461,782100.0],["2002-02-25",12.4066,12.4733,12.2246,12.3156,1041300.0],["2002-02-26",12.1639,12.6189,12.1639,12.5643,881400.0],["2002-02-27",12.5886,12.8919,12.5279,12.6493,1196900.0],["2002-02-28",12.6493,12.9223,12.5704,12.8677,1157400.0],["2002-03-01",12.8919,13.3469,12.8737,13.3469,1348200.0],["2002-03-04",13.2863,13.6745,13.2013,13.6745,1326500.0],["2002-03-05",13.6745,13.9475,13.4743,13.9354,1651600.0],["2002-03-06",13.8626,13.9415,13.6078,13.717,1594400.0],["2002-03-07",13.6503,13.8505,13.5653,13.7109,1155300.0],["2002-03-08",13.7109,13.8323,13.1649,13.2863,1374100.0],["2002-03-11",13.1346,13.2256,12.8191,12.9829,1840500.0],["2002-03-12",12.9465,13.0436,12.7888,12.8555,858200.0],["2002-03-13",12.8616,12.8616,12.6796,12.6857,699400.0],["2002-03-14",12.6675,12.7827,12.6311,12.7099,1191300.0],["2002-03-15",12.7281,12.9223,12.7099,12.7888,1309000.0],["2002-03-18",12.7524,13.1953,12.7524,13.1528,814800.0],["2002-03-19",13.0739,13.4683,13.0739,13.4683,739700.0],["2002-03-20",13.3469,13.4925,13.1953,13.353,1832300.0],["2002-03-21",13.3166,13.7352,13.3166,13.7231,922200.0],["2002-03-22",13.6503,13.8323,13.6017,13.7231,1029600.0],["2002-03-25",13.7595,13.8808,13.6806,13.8019,816200.0],["2002-03-26",13.8019,13.8929,13.7413,13.8505,1832500.0],["2002-03-27",13.8626,14.2266,13.8626,14.1356,1936300.0],["2002-03-28",14.2266,14.354,13.9536,14.2934,1291900.0],["2002-04-01",14.2934,14.3237,14.0386,14.3176,646800.0],["2002-04-02",14.166,14.2448,13.9597,14.0082,1049200.0],["2002-04-03",13.9839,13.9839,13.7049,13.8019,1248100.0],["2002-04-04",13.7109,13.8626,13.5593,13.5957,2599300.0],["2002-04-05",13.7413,13.9111,13.7413,13.8019,1160500.0],["2002-04-08",13.808,13.8444,13.6563,13.7777,582600.0],["2002-04-09",13.7838,13.8202,13.6199,13.7109,550700.0],["2002-04-10",13.7716,14.2145,13.7109,14.1963,1798800.0],["2002-04-11",14.1963,14.2448,13.8383,13.8383,1183200.0],["2002-04-12",13.9839,14.1295,13.8383,14.1295,1052600.0],["2002-04-15",14.0446,14.0871,13.8505,13.8869,1222200.0],["2002-04-16",13.9536,14.1356,13.9233,14.0385,789100.0],["2002-04-17",13.9233,14.0992,13.8262,13.9415,1560700.0],["2002-04-18",13.9354,14.0325,13.8323,14.0082,642100.0],["2002-04-19",13.9233,14.0082,13.8929,14.0082,484900.0],["2002-04-22",13.9536,14.1659,13.9475,14.0446,757800.0],["2002-04-23",14.1963,14.3237,14.0143,14.1963,1279200.0],["2002-04-24",14.172,14.263,14.0507,14.257,876900.0],["2002-04-25",14.1356,14.2569,14.0143,14.2387,1032900.0],["2002-04-26",14.1659,14.2387,14.1053,14.1963,704400.0],["2002-04-29",14.166,14.166,13.9293,13.9293,868400.0],["2002-04-30",14.0446,14.2691,14.0203,14.257,1246700.0],["2002-05-01",14.1963,14.3176,14.0446,14.2509,623100.0],["2002-05-02",14.257,14.3298,14.1659,14.2812,714000.0],["2002-05-03",14.3237,14.3419,14.2084,14.3176,1340400.0],["2002-05-06",14.3176,14.3904,14.2206,14.2448,1167400.0],["2002-05-07",14.3176,14.348,14.172,14.1963,690800.0],["2002-05-08",14.2024,14.4086,14.1781,14.3662,1361200.0],["2002-05-09",14.348,14.3783,14.1113,14.1356,889500.0],["2002-05-10",14.1417,14.3298,14.0143,14.1053,570800.0],["2002-05-13",14.1356,14.3722,14.075,14.348,638000.0],["2002-05-14",14.2266,14.3115,13.8687,13.9233,1230300.0],["2002-05-15",13.8929,13.8929,12.9283,12.9344,4055600.0],["2002-05-16",12.9223,13.0436,12.4005,12.7403,3377300.0],["2002-05-17",12.4369,12.7281,12.4369,12.5583,1972700.0],["2002-05-20",12.6189,12.8313,12.5097,12.6735,1157400.0],["2002-05-21",12.7403,12.7706,12.4976,12.6796,864400.0],["2002-05-22",12.6796,12.9162,12.6493,12.9162,1790400.0],["2002-05-23",12.9162,13.2256,12.8737,13.2256,1131200.0],["2002-05-24",13.3469,13.4501,13.1831,13.2863,1407400.0],["2002-05-28",13.2863,13.4258,13.1831,13.3348,880800.0],["2002-05-29",13.1953,13.3166,12.9587,13.1649,809400.0],["2002-05-30",13.1649,13.4319,13.1649,13.2863,1087400.0],["2002-05-31",13.2984,13.3469,12.8859,13.0436,1388300.0],["2002-06-03",13.1649,13.1953,12.7645,12.7827,757700.0],["2002-06-04",12.7585,12.8859,12.5279,12.7827,933000.0],["2002-06-05",12.8009,12.8252,12.4005,12.5886,1198100.0],["2002-06-06",12.5886,12.6493,12.267,12.2913,1007700.0],["2002-06-07",12.1942,12.2852,12.1032,12.1821,1622200.0],["2002-06-10",12.2246,12.3095,11.9698,12.2792,1070800.0],["2002-06-11",12.2549,12.3338,11.9334,11.9637,1481200.0],["2002-06-12",11.9516,12.5765,11.9516,12.4976,1939100.0],["2002-06-13",12.4491,12.6311,12.3762,12.4672,1199300.0],["2002-06-14",12.4369,12.6007,12.1942,12.449,957500.0],["2002-06-17",12.4672,13.1649,12.443,13.1103,1512800.0],["2002-06-18",13.1103,13.3166,12.9041,13.1225,1496300.0],["2002-06-19",13.0133,13.1892,12.8009,12.8555,807000.0],["2002-06-20",12.7403,13.1649,12.6735,12.6735,938900.0],["2002-06-21",12.2549,12.6493,12.2549,12.4672,1590300.0],["2002-06-24",12.2852,12.3399,12.0183,12.0244,1490000.0],["2002-06-25",12.0729,12.1639,11.6907,11.7392,1501900.0],["2002-06-26",11.1326,11.3449,10.9263,10.9263,3795400.0],["2002-06-27",10.9263,10.9263,10.2529,10.2832,2564300.0],["2002-06-28",9.9495,10.8535,9.9192,10.8535,2683900.0],["2002-07-01",10.7382,10.7685,10.4288,10.5259,1328100.0],["2002-07-02",10.5259,10.5805,9.7554,9.8161,2206100.0],["2002-07-03",9.8282,10.2468,9.8282,9.9738,2142000.0],["2002-07-05",10.0223,10.2468,10.0223,10.2347,578600.0],["2002-07-08",10.1012,10.2043,9.9799,10.1861,1118000.0],["2002-07-09",10.1133,10.2286,9.8646,9.8646,1307600.0],["2002-07-10",9.8889,9.901,9.2215,9.264,1675100.0],["2002-07-11",9.2336,9.5552,9.0092,9.4945,1516400.0],["2002-07-12",9.5006,9.5006,8.9485,9.088,1338100.0],["2002-07-15",8.9182,9.3732,8.263,9.3732,2269300.0],["2002-07-16",9.2822,9.3004,8.7422,8.8636,1386800.0],["2002-07-17",9.0092,9.1851,8.718,8.9303,1437900.0],["2002-07-18",9.0759,9.088,8.3843,8.4571,1106500.0],["2002-07-19",8.3054,8.3661,7.8808,8.1113,1646300.0],["2002-07-22",8.1052,8.2751,7.4682,7.5471,1668600.0],["2002-07-23",7.5835,7.7352,6.8676,6.9101,1971100.0],["2002-07-24",6.6128,7.4864,6.4551,7.4561,3200700.0],["2002-07-25",7.4015,7.7109,7.1709,7.6442,1603000.0],["2002-07-26",7.6138,7.6138,7.1649,7.3105,1432800.0],["2002-07-29",7.4318,7.5653,7.4015,7.5532,1475800.0],["2002-07-30",7.5592,8.3964,7.4621,8.3115,1697600.0],["2002-07-31",8.3115,8.4935,8.0385,8.4328,1851800.0],["2002-08-01",6.6735,6.8797,4.8534,5.9212,19516300.0],["2002-08-02",5.9212,5.9394,5.2478,5.3448,8665400.0],["2002-08-05",5.3388,5.3448,4.8534,5.0354,5304000.0],["2002-08-06",5.0658,5.4298,5.0658,5.2356,4877200.0],["2002-08-07",5.3691,5.7028,5.3388,5.6785,3934900.0],["2002-08-08",5.8848,5.8848,5.6724,5.8544,2228400.0],["2002-08-09",5.8545,6.3095,5.7634,6.3095,2119100.0],["2002-08-12",6.3095,6.4247,6.0122,6.3641,2429500.0],["2002-08-13",6.3701,6.5825,6.2488,6.3823,3390400.0],["2002-08-14",6.3823,6.4187,6.0061,6.4187,2585200.0],["2002-08-15",6.4187,6.9707,6.3519,6.8555,3332800.0],["2002-08-16",6.8251,6.9161,6.6128,6.8312,1990400.0],["2002-08-19",6.7705,6.8858,6.6431,6.8251,855800.0],["2002-08-20",6.722,6.7948,6.4429,6.5582,1340600.0],["2002-08-21",6.5582,6.5582,6.2913,6.4187,1795500.0],["2002-08-22",6.4308,7.1224,6.4308,6.9889,1614800.0],["2002-08-23",7.4318,7.5471,7.3105,7.3529,3353700.0],["2002-08-26",7.5228,7.6745,7.4925,7.6563,1867200.0],["2002-08-27",7.7291,7.7352,7.1891,7.2377,1344100.0],["2002-08-28",7.1891,7.359,6.9222,7.0557,1434200.0],["2002-08-29",6.8555,7.1891,6.7948,7.1285,918900.0],["2002-08-30",6.9161,7.0375,6.8433,6.8858,1956200.0],["2002-09-03",6.9161,7.2498,6.8312,7.0435,2144500.0],["2002-09-04",7.2801,7.359,7.1285,7.2195,1947900.0],["2002-09-05",7.2195,7.2559,7.0375,7.2437,1174200.0],["2002-09-06",7.268,7.2801,7.0496,7.1709,1736400.0],["2002-09-09",7.1709,7.1831,6.8555,7.1042,1058200.0],["2002-09-10",7.2801,7.5168,7.2801,7.4925,2331200.0],["2002-09-11",7.6138,7.8383,7.6138,7.808,2742800.0],["2002-09-12",7.808,7.8868,7.5046,7.6442,2406700.0],["2002-09-13",7.6442,7.8504,7.5532,7.7776,1519800.0],["2002-09-16",7.717,7.717,7.4743,7.5228,1248000.0],["2002-09-17",7.7352,7.7473,7.2862,7.3408,1568000.0],["2002-09-18",7.2801,7.7655,7.2801,7.717,2083500.0],["2002-09-19",7.6138,7.6563,7.3529,7.3529,2454000.0],["2002-09-20",7.1588,7.3105,6.8191,6.8433,3896500.0],["2002-09-23",6.722,7.0981,6.5279,6.5279,2487100.0],["2002-09-24",6.5279,6.5885,6.2913,6.5279,2927800.0],["2002-09-25",6.5521,7.1163,6.5521,6.8858,1938200.0],["2002-09-26",6.9768,7.2923,6.9161,7.2801,1530200.0],["2002-09-27",7.2619,7.268,6.6735,6.7402,1734000.0],["2002-09-30",6.5885,6.8858,6.5218,6.8312,1611300.0],["2002-10-01",6.8191,6.9707,6.6431,6.9525,1739700.0],["2002-10-02",6.9161,7.0921,6.7705,6.9768,888600.0],["2002-10-03",6.9768,7.1285,6.5825,6.6007,1402800.0],["2002-10-04",6.6128,6.6128,6.3216,6.4308,1132400.0],["2002-10-07",6.4308,6.4308,5.9879,5.9879,1427400.0],["2002-10-08",6.0425,6.2245,5.5814,5.6785,2543400.0],["2002-10-09",5.5208,5.5208,5.1628,5.2478,2258400.0],["2002-10-10",5.1871,5.7028,5.0051,5.6057,2143100.0],["2002-10-11",5.6118,5.6603,5.5268,5.5754,2525000.0],["2002-10-14",5.2781,5.4904,5.2478,5.4601,2234400.0],["2002-10-15",5.5814,5.5814,5.3388,5.3873,2666300.0],["2002-10-16",5.3388,5.3388,4.9566,4.9687,2413600.0],["2002-10-17",5.0051,5.6118,5.0051,5.5814,1643400.0],["2002-10-18",5.3994,5.7634,5.3691,5.7634,2436400.0],["2002-10-21",5.721,6.3459,5.6118,6.3095,3019300.0],["2002-10-22",6.3155,6.5218,6.0183,6.1396,1294200.0],["2002-10-23",6.1578,6.4915,6.1275,6.4915,895300.0],["2002-10-24",6.5521,6.6067,6.3398,6.3823,1134600.0],["2002-10-25",6.4187,6.5157,6.1578,6.4793,911100.0],["2002-10-28",6.6067,6.6553,6.4187,6.5218,870100.0],["2002-10-29",6.6067,6.6128,6.2973,6.5521,827100.0],["2002-10-30",6.6128,6.8251,6.4672,6.8251,995000.0],["2002-10-31",6.7645,6.7948,6.5157,6.5825,995000.0],["2002-11-01",6.6431,6.9283,6.6128,6.8737,967300.0],["2002-11-04",6.9161,7.086,6.8858,7.0557,1644700.0],["2002-11-05",7.1588,7.2437,7.0435,7.2134,1612100.0],["2002-11-06",7.1709,7.3347,7.0557,7.3105,1627400.0],["2002-11-07",7.3105,7.3105,6.9829,7.1952,1403400.0],["2002-11-08",7.2013,7.2013,6.8009,6.8251,988300.0],["2002-11-11",6.8312,7.0071,6.6492,6.8797,801300.0],["2002-11-12",6.9404,7.1406,6.8251,6.8979,1772800.0],["2002-11-13",6.904,7.2013,6.7887,7.0375,1693400.0],["2002-11-14",6.9161,7.3165,6.9161,7.2983,1281000.0],["2002-11-15",7.2195,7.6138,7.2195,7.6138,1561200.0],["2002-11-18",7.5835,7.5835,7.2134,7.2862,1942900.0],["2002-11-19",7.3105,7.632,7.2559,7.5714,1262600.0],["2002-11-20",7.5835,7.6866,7.4318,7.6199,1155700.0],["2002-11-21",7.7352,8.2508,7.6927,8.1416,2644900.0],["2002-11-22",8.0992,8.3418,8.0931,8.263,1359400.0],["2002-11-25",8.269,8.5481,8.0385,8.36,1319200.0],["2002-11-26",8.1598,8.4874,8.1598,8.2933,1355500.0],["2002-11-27",8.2326,8.2508,8.0567,8.1841,950800.0],["2002-11-29",8.1598,8.4207,8.0749,8.3782,559900.0],["2002-12-02",8.3722,8.445,8.1295,8.1416,1500000.0],["2002-12-03",8.1416,8.1841,7.8262,7.9414,1023000.0],["2002-12-04",7.8868,7.8929,7.6017,7.6017,1580300.0],["2002-12-05",7.7048,7.9475,7.6745,7.8565,733400.0],["2002-12-06",7.6442,7.8201,7.632,7.7958,792700.0],["2002-12-09",7.7655,7.8808,7.6806,7.8262,700900.0],["2002-12-10",7.7655,7.996,7.7109,7.996,993900.0],["2002-12-11",7.9475,8.1477,7.8565,8.0385,806700.0],["2002-12-12",8.0385,8.3418,8.0385,8.2812,1153000.0],["2002-12-13",8.2872,8.3479,8.1052,8.1113,1271100.0],["2002-12-16",8.0688,8.3722,8.0021,8.3722,1195500.0],["2002-12-17",8.3418,8.6027,8.3115,8.4328,1798600.0],["2002-12-18",8.3722,8.5602,8.3722,8.445,1131200.0],["2002-12-19",8.451,8.4935,8.2751,8.3418,2880900.0],["2002-12-20",8.2812,8.5542,8.1902,8.1902,3093500.0],["2002-12-23",8.2508,8.451,8.1902,8.3176,1344500.0],["2002-12-24",8.1295,8.2812,8.1295,8.2387,656700.0],["2002-12-26",8.263,8.3661,8.2023,8.3115,885200.0],["2002-12-27",8.2508,8.3297,8.1962,8.269,630200.0],["2002-12-30",8.2205,8.2994,8.1598,8.2812,704400.0],["2002-12-31",8.263,8.4571,8.2508,8.4328,639400.0],["2003-01-02",8.4935,8.8636,8.4935,8.8636,1492800.0],["2003-01-03",8.8272,8.9303,8.6755,8.7362,1053300.0],["2003-01-06",8.6755,9.2397,8.6755,9.1608,2118900.0],["2003-01-07",9.1669,9.1669,8.7665,8.9182,1459000.0],["2003-01-08",8.9182,9.2215,8.9182,9.173,1203700.0],["2003-01-09",9.1487,9.2519,9.1002,9.2458,1238700.0],["2003-01-10",9.2397,9.3125,9.1002,9.2458,1099800.0],["2003-01-13",9.2519,9.2519,9.0031,9.0031,1279400.0],["2003-01-14",9.0638,9.2458,9.0092,9.2458,1480300.0],["2003-01-15",9.2458,9.2519,9.0638,9.1487,1380500.0],["2003-01-16",9.1912,9.2215,9.1305,9.2094,1226200.0],["2003-01-17",9.1123,9.1912,8.4996,9.0456,1343600.0],["2003-01-21",9.1002,9.1609,8.9424,8.9667,1056200.0],["2003-01-22",8.9364,8.9364,8.6148,8.7847,1428600.0],["2003-01-23",8.7362,8.8939,8.7362,8.7422,896700.0],["2003-01-24",8.6876,8.7483,8.4389,8.4935,1184400.0],["2003-01-27",8.3722,8.5117,8.1902,8.2205,1155000.0],["2003-01-28",8.2812,8.4874,8.263,8.354,950400.0],["2003-01-29",8.1902,8.3358,8.1295,8.2023,1092200.0],["2003-01-30",8.1659,8.2994,8.1174,8.1416,810400.0],["2003-01-31",8.0385,8.3722,8.0385,8.3722,1340200.0],["2003-02-03",8.3661,8.4814,8.3236,8.4814,887200.0],["2003-02-04",8.2508,8.3722,8.1902,8.2205,1105000.0],["2003-02-05",8.2266,8.4025,8.1841,8.1841,1173700.0],["2003-02-06",8.1295,8.2387,8.0082,8.0688,1010700.0],["2003-02-07",8.1295,8.1598,7.8686,7.8868,1264400.0],["2003-02-10",7.9172,8.1174,7.899,8.0992,1043700.0],["2003-02-11",8.1174,8.1295,7.8626,7.9718,1239800.0],["2003-02-12",7.9718,8.0082,7.5956,7.6502,1735700.0],["2003-02-13",7.5896,7.6381,7.268,7.5774,3932900.0],["2003-02-14",7.6138,7.9475,7.5956,7.9475,1593700.0],["2003-02-18",7.9475,7.9475,7.4925,7.8444,2269400.0],["2003-02-19",7.7958,7.7958,7.0921,7.2801,5411800.0],["2003-02-20",7.4621,7.6988,7.45,7.6988,3334700.0],["2003-02-21",7.7655,7.905,7.6381,7.7716,1180600.0],["2003-02-24",7.7716,7.7958,7.5956,7.5956,1108600.0],["2003-02-25",7.6442,7.9778,7.5714,7.9536,1876100.0],["2003-02-26",7.9536,7.9536,7.6078,7.7473,2170200.0],["2003-02-27",7.9172,8.1659,7.8383,8.0021,1570200.0],["2003-02-28",8.0931,8.0931,7.723,7.7352,1992900.0],["2003-03-03",7.9475,7.99,7.6988,7.7412,1480200.0],["2003-03-04",7.6442,7.7048,7.5532,7.5835,1755100.0],["2003-03-05",7.5835,7.9111,7.5835,7.9111,2032400.0],["2003-03-06",7.9172,7.9778,7.7352,7.8686,1297500.0],["2003-03-07",7.6745,7.9718,7.626,7.9172,1108400.0],["2003-03-10",7.9172,7.9232,7.7048,7.7412,1611300.0],["2003-03-11",7.7655,7.8322,7.6138,7.6745,1821400.0],["2003-03-12",7.7048,7.808,7.6502,7.7958,1895900.0],["2003-03-13",7.8868,7.8868,7.7291,7.8262,1481900.0],["2003-03-14",7.9475,8.0567,7.8504,7.8868,1706700.0],["2003-03-17",7.9111,8.1113,7.8868,7.9778,1497300.0],["2003-03-18",7.9778,8.0749,7.8868,8.0082,1488600.0],["2003-03-19",7.9475,8.0567,7.9172,8.0506,775200.0],["2003-03-20",8.0506,8.081,7.9414,7.99,1075800.0],["2003-03-21",8.1295,8.3236,8.0385,8.2872,1294800.0],["2003-03-24",8.1902,8.1962,7.9172,8.0385,1235800.0],["2003-03-25",8.1295,8.1538,7.9778,8.0082,1446500.0],["2003-03-26",8.0082,8.1659,7.9536,7.9778,1557900.0],["2003-03-27",7.8626,8.2084,7.8626,8.1538,1039800.0],["2003-03-28",8.1052,8.3722,8.0992,8.2205,1185400.0],["2003-03-31",8.1598,8.2872,8.0567,8.1598,1014400.0],["2003-04-01",8.1598,8.2933,8.1356,8.2508,1228800.0],["2003-04-02",8.3418,8.4025,8.3297,8.4025,1002600.0],["2003-04-03",8.4025,8.4874,8.3722,8.3964,1164700.0],["2003-04-04",8.3964,8.4632,8.3176,8.4328,858800.0],["2003-04-07",8.4328,8.4935,8.3297,8.3297,1449400.0],["2003-04-08",8.3236,8.3843,8.2387,8.2387,999700.0],["2003-04-09",8.263,8.6148,8.2387,8.5481,2197400.0],["2003-04-10",8.5481,8.7362,8.5178,8.718,2139300.0],["2003-04-11",8.7362,8.8029,8.6755,8.718,1806000.0],["2003-04-14",8.6876,9.0092,8.6876,8.8575,1377000.0],["2003-04-15",8.8575,8.9424,8.809,8.9364,1030500.0],["2003-04-16",8.9424,8.9424,8.7119,8.7847,1626900.0],["2003-04-17",8.7847,8.8575,8.718,8.8272,1147500.0],["2003-04-21",8.8332,8.9485,8.8332,8.8939,1025700.0],["2003-04-22",8.8939,9.0941,8.8332,9.082,1117400.0],["2003-04-23",9.0213,9.0698,8.8878,8.9606,862400.0],["2003-04-24",8.9182,9.3429,8.9182,9.3125,1597500.0],["2003-04-25",9.3125,9.3125,8.9546,9.0698,1052900.0],["2003-04-28",9.1305,9.2943,9.1244,9.2215,1138200.0],["2003-04-29",9.2822,9.2822,8.9788,9.0092,1657700.0],["2003-04-30",9.0152,9.2154,8.9849,9.088,2584000.0],["2003-05-01",9.0395,9.0941,8.8696,8.9485,1498500.0],["2003-05-02",8.9182,9.1123,8.9182,9.1002,1435200.0],["2003-05-05",9.1002,9.2094,9.088,9.2094,1414300.0],["2003-05-06",9.3125,9.4945,9.2761,9.3853,2189900.0],["2003-05-07",9.3853,9.5127,9.1487,9.2519,1293300.0],["2003-05-08",9.1123,9.3489,9.1123,9.2033,932300.0],["2003-05-09",9.2033,9.3975,9.1608,9.3247,803600.0],["2003-05-12",9.4945,9.5006,9.2094,9.2215,1497000.0],["2003-05-13",9.2519,9.5067,9.2397,9.5006,1387600.0],["2003-05-14",9.5249,9.628,9.3853,9.6219,1483800.0],["2003-05-15",9.6523,9.9131,9.5249,9.9071,1511200.0],["2003-05-16",9.8282,10.0587,9.7979,10.0587,1835500.0],["2003-05-19",10.0587,10.0587,9.8282,9.8282,1679700.0],["2003-05-20",9.7979,9.9799,9.7979,9.9495,1156700.0],["2003-05-21",10.083,10.083,9.901,10.0041,1259800.0],["2003-05-22",10.0041,10.2771,9.9617,10.1194,1918900.0],["2003-05-23",10.0709,10.5987,10.0709,10.4288,2531000.0],["2003-05-27",10.0102,10.2832,9.9799,10.2286,2485200.0],["2003-05-28",10.1922,10.447,10.083,10.4167,1885400.0],["2003-05-29",10.3621,10.4409,10.0102,10.0405,2023100.0],["2003-05-30",10.0405,10.3135,10.0405,10.3135,1306700.0],["2003-06-02",10.3135,10.3863,10.1619,10.2347,1140400.0],["2003-06-03",10.2589,10.3378,10.1619,10.3317,1108300.0],["2003-06-04",10.3317,10.6593,10.2893,10.6108,1234300.0],["2003-06-05",10.4045,10.4773,10.3621,10.447,1628000.0],["2003-06-06",10.4955,10.6472,10.4531,10.4955,1310300.0],["2003-06-09",10.5259,10.5623,10.3924,10.4895,824600.0],["2003-06-10",10.6775,10.9445,10.6472,10.9202,4595100.0],["2003-06-11",10.9506,10.9506,10.7503,10.8959,1654700.0],["2003-06-12",10.9202,11.0901,10.9141,11.0598,2126600.0],["2003-06-13",10.9809,11.0719,10.8778,11.0719,1919500.0],["2003-06-16",11.4177,11.6482,11.4177,11.6482,2656500.0],["2003-06-17",11.5572,11.5997,11.4602,11.4662,2129900.0],["2003-06-18",11.3449,11.4966,11.2539,11.3388,1473700.0],["2003-06-19",11.3085,11.9516,11.2236,11.7696,4377300.0],["2003-06-20",12.8616,13.0679,12.5583,13.0497,14606600.0],["2003-06-23",13.3409,13.353,12.9223,13.0011,5907800.0],["2003-06-24",12.9526,12.9829,12.8131,12.8677,2306800.0],["2003-06-25",12.8495,12.9526,12.7706,12.8434,1847800.0],["2003-06-26",12.7403,13.0072,12.6129,13.0072,3327200.0],["2003-06-27",12.9526,13.0436,12.8555,12.9526,2265200.0],["2003-06-30",13.0436,13.0436,12.807,12.8313,2376400.0],["2003-07-01",12.7403,13.0436,12.6432,13.0254,2282200.0],["2003-07-02",12.9829,13.3045,12.9829,13.2135,2580600.0],["2003-07-03",13.1649,13.1953,12.9708,13.0436,686700.0],["2003-07-07",13.0739,13.2984,13.0497,13.2863,1437800.0],["2003-07-08",13.2256,13.3166,13.1771,13.2863,1243400.0],["2003-07-09",13.1649,13.3773,13.1589,13.2377,2162200.0],["2003-07-10",13.2438,13.2438,12.9344,13.0193,2319500.0],["2003-07-11",12.9951,13.2256,12.9587,13.2195,1297300.0],["2003-07-14",13.2559,13.4379,13.0921,13.1589,1631400.0],["2003-07-15",13.1589,13.2863,13.0436,13.1225,1648500.0],["2003-07-16",13.0133,13.0436,12.7827,12.8798,1354000.0],["2003-07-17",12.8009,12.8495,12.5764,12.6493,1968900.0],["2003-07-18",12.8616,13.0436,12.8373,12.9829,1619100.0],["2003-07-21",12.8616,12.9587,12.7524,12.8616,1573800.0],["2003-07-22",12.8555,13.1953,12.8131,13.1649,1349900.0],["2003-07-23",13.0739,13.1589,12.8919,12.9344,1085400.0],["2003-07-24",12.9344,13.2559,12.7403,13.1043,2570700.0],["2003-07-25",13.0739,13.2317,12.9223,13.1467,1048500.0],["2003-07-28",13.1043,13.1953,13.0011,13.0861,1086800.0],["2003-07-29",13.0133,13.0861,12.8859,12.9101,2017200.0],["2003-07-30",12.8919,12.9162,12.7463,12.8009,1867700.0],["2003-07-31",12.8131,13.08,12.7645,13.0133,1605000.0],["2003-08-01",12.9344,13.0436,12.8131,12.8252,1643600.0],["2003-08-04",12.8616,12.8859,12.6129,12.8677,1824200.0],["2003-08-05",12.8009,13.0072,12.7221,12.7585,1817300.0],["2003-08-06",12.6189,12.8616,12.5825,12.6796,2066600.0],["2003-08-07",12.6189,12.6857,12.5158,12.5886,1974800.0],["2003-08-08",12.6796,12.7281,12.5643,12.6735,895000.0],["2003-08-11",12.6493,12.8313,12.6189,12.7342,691300.0],["2003-08-12",12.716,12.989,12.6857,12.9829,791100.0],["2003-08-13",13.0436,13.1831,12.9405,13.1043,1009700.0],["2003-08-14",13.0557,13.0679,12.9223,12.9829,957800.0],["2003-08-15",12.9769,13.1043,12.8616,12.9526,798300.0],["2003-08-18",12.9405,13.1043,12.9283,13.0254,640600.0],["2003-08-19",13.0254,13.3712,13.0254,13.1225,2192600.0],["2003-08-20",13.0011,13.3105,13.0011,13.2195,1927900.0],["2003-08-21",13.1043,13.6806,12.9829,13.444,5092800.0],["2003-08-22",13.4804,13.4804,13.2802,13.2863,1495400.0],["2003-08-25",13.2377,13.3651,13.2317,13.3227,771400.0],["2003-08-26",13.3227,13.3712,13.1953,13.3469,1060000.0],["2003-08-27",13.2256,13.3469,13.2135,13.3469,969000.0],["2003-08-28",13.2863,13.3227,13.171,13.3045,1311600.0],["2003-08-29",13.1953,13.4561,13.1953,13.4501,1196400.0],["2003-09-02",13.5047,13.7291,13.444,13.7109,1531900.0],["2003-09-03",13.6199,14.0325,13.5714,13.9536,2897700.0],["2003-09-04",14.0143,14.1296,13.9536,14.1114,2245400.0],["2003-09-05",14.1114,14.4572,14.075,14.2873,2874900.0],["2003-09-08",14.257,14.4086,14.2206,14.3601,1955700.0],["2003-09-09",14.3176,14.354,14.2145,14.2691,1417100.0],["2003-09-10",14.257,14.2934,14.1174,14.1963,1920900.0],["2003-09-11",14.3176,14.3176,13.9961,14.0628,2247100.0],["2003-09-12",14.0143,14.0628,13.8747,14.0143,1720500.0],["2003-09-15",13.9415,14.0203,13.8383,13.8687,1181100.0],["2003-09-16",13.8626,14.1356,13.8444,14.0749,1811200.0],["2003-09-17",14.1053,14.1842,14.0446,14.0507,1075300.0],["2003-09-18",14.0871,14.4147,14.0689,14.4026,1250000.0],["2003-09-19",14.3965,14.439,14.2266,14.2691,1010600.0],["2003-09-22",14.1356,14.3358,14.1114,14.3298,1104100.0],["2003-09-23",14.3298,14.53,14.257,14.53,1460500.0],["2003-09-24",14.4996,14.536,14.0689,14.1477,2110100.0],["2003-09-25",14.166,14.1842,14.0385,14.1114,1591200.0],["2003-09-26",14.1113,14.2388,14.0264,14.2024,1289900.0],["2003-09-29",14.2873,14.4996,14.2752,14.439,1743200.0],["2003-09-30",14.439,14.5603,14.1841,14.4996,2645800.0],["2003-10-01",14.4996,14.6756,14.4268,14.6695,2020500.0],["2003-10-02",14.6513,14.7059,14.53,14.6998,1089900.0],["2003-10-03",14.6998,14.9243,14.6998,14.7726,1467700.0],["2003-10-06",14.7726,14.9546,14.7059,14.9304,1164400.0],["2003-10-07",14.8454,14.8758,14.6634,14.803,1455300.0],["2003-10-08",14.8333,14.8879,14.7484,14.8333,1438200.0],["2003-10-09",14.8333,14.9546,14.7666,14.8333,2481800.0],["2003-10-10",14.8333,14.8333,14.627,14.6756,1186900.0],["2003-10-13",14.7726,14.803,14.6513,14.7726,989900.0],["2003-10-14",14.7726,14.809,14.6816,14.809,920700.0],["2003-10-15",14.8333,14.8636,14.536,14.5664,1467700.0],["2003-10-16",14.6028,14.7484,14.5603,14.712,1090900.0],["2003-10-17",14.8151,14.8272,14.6816,14.712,1364400.0],["2003-10-20",14.712,14.7666,14.6392,14.7241,596000.0],["2003-10-21",14.712,14.8454,14.6877,14.7241,1050900.0],["2003-10-22",14.7241,14.7241,14.5603,14.6816,962500.0],["2003-10-23",14.6816,14.7726,14.621,14.7241,947400.0],["2003-10-24",14.7241,14.803,14.6574,14.712,905000.0],["2003-10-27",14.712,14.7969,14.6816,14.6938,955400.0],["2003-10-28",14.6938,14.8333,14.6816,14.7787,1088100.0],["2003-10-29",14.7787,14.9425,14.7544,14.8879,1238500.0],["2003-10-30",14.8879,15.0153,14.8636,15.0153,893000.0],["2003-10-31",15.0153,15.0881,14.809,14.8333,878400.0],["2003-11-03",14.8333,14.9546,14.7726,14.803,1374700.0],["2003-11-04",14.803,14.803,14.5664,14.5664,1715400.0],["2003-11-05",14.5664,14.6695,14.4086,14.5724,1045000.0],["2003-11-06",14.5603,14.6816,14.4996,14.6634,657000.0],["2003-11-07",14.6513,14.7302,14.53,14.718,858500.0],["2003-11-10",14.6816,14.7969,14.4147,14.7605,965400.0],["2003-11-11",14.7605,14.7605,14.5603,14.6331,1582300.0],["2003-11-12",14.6695,14.6695,14.5421,14.5967,1111400.0],["2003-11-13",14.5785,14.6028,14.5057,14.5906,1081200.0],["2003-11-14",14.5603,14.712,14.5118,14.5846,1030500.0],["2003-11-17",14.5846,14.5906,14.2751,14.4511,1295800.0],["2003-11-18",14.4511,14.5542,14.2145,14.257,1715100.0],["2003-11-19",14.5603,15.2883,14.5603,14.712,8396100.0],["2003-11-20",14.5906,15.076,14.5603,14.8333,4382700.0],["2003-11-21",14.7726,15.0214,14.7544,14.9728,4561000.0],["2003-11-24",14.9728,15.2519,14.9728,15.2155,4014700.0],["2003-11-25",15.076,15.2398,15.076,15.2398,1862300.0],["2003-11-26",15.1791,15.4096,15.0092,15.4096,1638300.0],["2003-11-28",15.349,15.3793,15.2094,15.2398,1377800.0],["2003-12-01",15.2883,15.6462,15.2883,15.622,1660000.0],["2003-12-02",15.5917,15.6948,15.4642,15.5492,1072700.0],["2003-12-03",15.5188,15.7858,15.4946,15.6462,1240600.0],["2003-12-04",15.622,15.7069,15.4642,15.4885,1759400.0],["2003-12-05",15.0153,15.5006,15.0153,15.4157,3392500.0],["2003-12-08",15.4157,15.7008,15.4096,15.7008,913400.0],["2003-12-09",15.7433,15.81,15.5128,15.5674,2136300.0],["2003-12-10",15.5674,15.6159,15.5067,15.531,1111500.0],["2003-12-11",15.5249,15.6826,15.5188,15.6644,2153400.0],["2003-12-12",15.6038,15.6826,15.5674,15.6826,1140200.0],["2003-12-15",15.6523,15.8586,15.531,15.7433,2222200.0],["2003-12-16",16.1073,16.3561,16.0831,16.168,6211600.0],["2003-12-17",16.077,16.2105,16.0224,16.1983,3442500.0],["2003-12-18",16.2287,16.805,16.0831,16.4349,4198500.0],["2003-12-19",16.3015,16.5927,16.1862,16.5259,3761800.0],["2003-12-22",16.4835,16.5987,16.4107,16.5927,2006800.0],["2003-12-23",16.623,16.805,16.5805,16.805,1852500.0],["2003-12-24",16.805,16.8353,16.6655,16.7747,465100.0],["2003-12-26",16.7443,16.8293,16.7443,16.7747,239700.0],["2003-12-29",16.805,16.9081,16.7747,16.8899,790600.0],["2003-12-30",16.8232,16.9749,16.7747,16.9445,928200.0],["2003-12-31",16.9142,16.9627,16.8232,16.8475,1067400.0],["2004-01-02",16.8293,16.8657,16.4713,16.5199,2112400.0],["2004-01-05",16.6533,16.7443,16.5138,16.5927,3466700.0],["2004-01-06",16.4107,16.4895,16.3379,16.4592,2287800.0],["2004-01-07",16.441,16.5684,16.3439,16.441,2044800.0],["2004-01-08",16.3803,16.5745,16.3197,16.4774,1804200.0],["2004-01-09",16.441,16.6169,16.4167,16.4774,1479000.0],["2004-01-12",16.4774,16.623,16.4289,16.4531,1064100.0],["2004-01-13",16.4592,16.5745,16.3439,16.4107,1204100.0],["2004-01-14",16.441,16.6169,16.3682,16.6169,899000.0],["2004-01-15",16.5927,16.5927,16.3864,16.4349,901400.0],["2004-01-16",16.4531,16.4713,16.3743,16.3803,1430300.0],["2004-01-20",16.4107,16.5199,16.3136,16.4107,1999200.0],["2004-01-21",16.4349,16.623,16.3925,16.623,1468400.0],["2004-01-22",16.5745,16.6776,16.4895,16.5987,879300.0],["2004-01-23",16.6533,16.6837,16.3803,16.441,2090100.0],["2004-01-26",16.3803,16.4713,16.1862,16.3803,1020000.0],["2004-01-27",16.3197,16.441,16.083,16.1376,2077800.0],["2004-01-28",16.168,16.4107,16.1437,16.2165,1209600.0],["2004-01-29",16.5623,16.623,16.2529,16.3803,1838500.0],["2004-01-30",16.3197,16.4228,16.2408,16.2893,1264000.0],["2004-02-02",16.3318,16.5017,16.2105,16.2469,1261400.0],["2004-02-03",16.2529,16.4531,16.0891,16.4228,1727900.0],["2004-02-04",16.3197,16.3439,16.1559,16.2469,1603000.0],["2004-02-05",16.2226,16.2893,16.0588,16.2226,1566700.0],["2004-02-06",16.1376,16.4228,16.077,16.4228,889700.0],["2004-02-09",16.3621,16.5745,16.2711,16.5745,969100.0],["2004-02-10",16.5623,16.7079,16.532,16.6776,918300.0],["2004-02-11",16.8171,16.987,16.7201,16.9627,1414600.0],["2004-02-12",16.8717,16.9263,16.6776,16.7322,845400.0],["2004-02-13",16.7322,16.9263,16.5927,16.7565,1150500.0],["2004-02-17",16.7625,17.0355,16.7565,16.987,1021900.0],["2004-02-18",16.9263,16.9809,16.7019,16.8232,1273100.0],["2004-02-19",16.805,17.1933,16.7747,16.8232,1436700.0],["2004-02-20",16.8535,16.8535,16.4046,16.5684,1833500.0],["2004-02-23",16.5745,16.6897,16.5684,16.6351,895400.0],["2004-02-24",16.5927,16.6715,16.4167,16.5502,1463700.0],["2004-02-25",16.5623,16.7929,16.3015,16.714,986200.0],["2004-02-26",16.6837,17.0052,16.6291,16.9203,1641500.0],["2004-02-27",16.623,17.1933,16.623,17.0901,1671600.0],["2004-03-01",17.0295,17.4845,17.0052,17.3631,2121800.0],["2004-03-02",17.2297,17.3813,16.9991,17.0477,1680800.0],["2004-03-03",17.0234,17.1387,16.896,16.9263,1937300.0],["2004-03-04",16.9081,16.9445,16.8353,16.8899,1426800.0],["2004-03-05",16.8657,17.1083,16.8171,17.0537,1416700.0],["2004-03-08",16.987,17.0234,16.8232,16.8414,1007500.0],["2004-03-09",16.7747,16.8353,16.6412,16.7443,1077300.0],["2004-03-10",16.714,16.8353,16.5441,16.5927,1414300.0],["2004-03-11",16.3197,16.714,16.3136,16.3257,2105300.0],["2004-03-12",16.532,16.7868,16.5138,16.7079,1612400.0],["2004-03-15",16.623,16.7625,16.5077,16.7201,1161300.0],["2004-03-16",17.1083,17.4238,17.0173,17.2054,3301600.0],["2004-03-17",17.2297,17.806,17.2297,17.7878,3271500.0],["2004-03-18",17.7454,17.7939,17.533,17.5997,1559200.0],["2004-03-19",17.5633,17.6786,17.3328,17.4117,1384200.0],["2004-03-22",17.2903,17.3389,17.1083,17.26,1575100.0],["2004-03-23",17.3449,17.5027,17.2539,17.4784,1494800.0],["2004-03-24",17.3874,17.6361,17.3874,17.5148,1277000.0],["2004-03-25",17.5148,17.6665,17.4724,17.6665,1070900.0],["2004-03-26",17.624,17.7029,17.4663,17.5755,799300.0],["2004-03-29",17.533,17.6422,17.4056,17.6422,1327800.0],["2004-03-30",17.6847,17.715,17.5937,17.6665,1466600.0],["2004-03-31",17.5937,17.715,17.4724,17.5755,2140800.0],["2004-04-01",17.5937,18.0487,17.5937,17.7514,2705100.0],["2004-04-02",17.7757,17.8667,17.5937,17.8364,1710100.0],["2004-04-05",17.7696,18.1761,17.7696,18.1579,1633400.0],["2004-04-06",18.079,18.1397,18.0002,18.1154,1632800.0],["2004-04-07",18.1154,18.1215,17.9334,18.0184,1336900.0],["2004-04-08",18.0608,18.17,18.0062,18.1276,1323300.0],["2004-04-12",18.17,18.3945,17.7939,17.8546,2231800.0],["2004-04-13",17.7757,17.8667,17.0355,17.26,4648700.0],["2004-04-14",16.987,17.3207,16.7625,17.26,3063100.0],["2004-04-15",17.6544,17.6847,17.2843,17.3025,2911000.0],["2004-04-16",17.5027,17.5209,17.3025,17.3874,1749700.0],["2004-04-19",17.3813,17.3813,17.2297,17.3389,1256500.0],["2004-04-20",17.2903,17.4905,17.0598,17.0598,1314800.0],["2004-04-21",17.0598,17.1751,16.9324,17.0962,1470900.0],["2004-04-22",17.0416,17.3813,17.0173,17.2843,1551200.0],["2004-04-23",17.2903,17.2903,17.1144,17.1751,1274200.0],["2004-04-26",17.1993,17.3995,17.078,17.2175,1820500.0],["2004-04-27",17.26,17.2782,16.896,17.0234,1935500.0],["2004-04-28",16.987,17.1265,16.9385,17.0962,1766500.0],["2004-04-29",17.1083,17.1872,16.7504,16.8353,2268100.0],["2004-04-30",16.9263,16.9263,16.6533,16.6958,1928600.0],["2004-05-03",16.6958,16.9142,16.532,16.9142,1446600.0],["2004-05-04",17.1387,17.1569,16.8535,17.0659,1815600.0],["2004-05-05",17.078,17.1083,16.9263,16.9324,1569800.0],["2004-05-06",16.8778,16.9021,16.5987,16.7443,2817500.0],["2004-05-07",16.5927,16.623,16.1195,16.2772,2219600.0],["2004-05-10",16.077,16.168,15.713,15.9132,4436400.0],["2004-05-11",15.9253,16.1983,15.9253,16.0831,1720900.0],["2004-05-12",16.0831,16.1255,15.8343,16.1255,1772500.0],["2004-05-13",16.1073,16.1619,15.9556,16.1376,2444600.0],["2004-05-14",16.1377,16.6473,16.1073,16.4653,2524900.0],["2004-05-17",16.35,16.3561,15.986,16.0345,1573200.0],["2004-05-18",16.1619,16.2954,16.0588,16.0709,1742800.0],["2004-05-19",16.168,16.259,16.1013,16.1559,1422100.0],["2004-05-20",16.1559,16.3379,16.1013,16.2044,863300.0],["2004-05-21",16.2044,16.35,16.0709,16.1498,1688900.0],["2004-05-24",16.3136,16.4895,16.259,16.4653,1345300.0],["2004-05-25",16.6109,17.0962,16.5563,17.0962,4193000.0],["2004-05-26",16.987,17.0659,16.8353,16.9263,1965600.0],["2004-05-27",17.0173,17.3813,16.9991,17.2782,2460300.0],["2004-05-28",17.2782,17.442,17.1023,17.2903,1459800.0],["2004-06-01",17.1083,17.3025,16.9749,17.0659,2679400.0],["2004-06-02",17.169,17.3207,17.0901,17.2843,1268800.0],["2004-06-03",17.2903,17.3085,16.9991,17.0719,1995100.0],["2004-06-04",17.1083,17.1629,16.9506,16.9809,1215200.0],["2004-06-07",17.0841,17.2903,17.0659,17.2782,913900.0],["2004-06-08",17.2297,17.2721,17.078,17.1993,1290100.0],["2004-06-09",17.169,17.26,17.0416,17.1326,1825700.0],["2004-06-10",17.1083,17.2115,17.0477,17.169,1438900.0],["2004-06-14",17.169,17.169,16.9021,16.9324,930200.0],["2004-06-15",17.1387,17.1569,16.9021,17.0234,1569700.0],["2004-06-16",17.0052,17.1144,16.9809,17.0355,873400.0],["2004-06-17",17.078,17.4359,17.0113,17.3753,1266600.0],["2004-06-18",17.2297,17.3631,17.1326,17.3146,1823400.0],["2004-06-21",17.2721,17.4238,17.2054,17.2479,1253100.0],["2004-06-22",17.2479,17.2843,17.0659,17.1447,1260600.0],["2004-06-23",17.1447,17.3571,17.0719,17.3571,1079600.0],["2004-06-24",17.3207,17.5633,17.2418,17.4117,1732200.0],["2004-06-25",17.3995,17.4845,17.1569,17.1872,1180900.0],["2004-06-28",17.2418,17.4056,17.1083,17.1265,805200.0],["2004-06-29",17.1265,17.1872,16.9263,16.9263,1394500.0],["2004-06-30",16.896,17.0477,16.7261,16.9506,2112500.0],["2004-07-01",16.9627,17.0295,16.6837,16.8657,1485700.0],["2004-07-02",16.9567,17.2297,16.9385,17.1993,1112000.0],["2004-07-06",17.169,17.2297,17.0173,17.1387,1119900.0],["2004-07-07",17.1447,17.3207,17.0901,17.3085,1253200.0],["2004-07-08",17.3085,17.3449,16.987,17.0537,1672100.0],["2004-07-09",17.0598,17.078,16.9445,16.9991,1148400.0],["2004-07-12",16.9688,17.0295,16.896,17.0113,987700.0],["2004-07-13",16.9991,17.0295,16.8596,16.9567,604700.0],["2004-07-14",16.8657,17.2418,16.8353,17.0841,1043800.0],["2004-07-15",17.1387,17.3025,17.0173,17.2418,1054800.0],["2004-07-16",17.3935,17.5088,17.2903,17.4845,1558500.0],["2004-07-19",17.4481,17.5634,17.4299,17.4784,1119100.0],["2004-07-20",17.4117,17.5816,17.3207,17.533,1584900.0],["2004-07-21",17.5451,17.5815,17.0901,17.0901,918000.0],["2004-07-22",17.0052,17.1387,16.9567,17.0234,1048600.0],["2004-07-23",17.0295,17.169,16.8839,17.0962,1192400.0],["2004-07-26",17.0537,17.1872,16.8475,16.9263,933900.0],["2004-07-27",16.987,16.987,16.8111,16.9567,1162800.0],["2004-07-28",16.8657,16.9809,16.6837,16.9324,1884100.0],["2004-07-29",16.9506,17.0962,16.9021,17.0295,1902900.0],["2004-07-30",16.9627,17.3328,16.9627,17.3146,1358700.0],["2004-08-02",17.3631,17.436,17.1265,17.2297,1774700.0],["2004-08-03",17.169,17.2115,16.8778,17.0052,2813600.0],["2004-08-04",16.896,17.0962,16.7989,17.0234,1511600.0],["2004-08-05",17.0537,17.1144,16.7747,16.7929,1103200.0],["2004-08-06",16.7929,17.1811,16.7929,17.0477,1812800.0],["2004-08-09",17.0477,17.1447,16.896,16.9567,1841900.0],["2004-08-10",17.078,17.2479,17.0355,17.1993,1760000.0],["2004-08-11",17.1205,17.1811,17.0477,17.1265,1065300.0],["2004-08-12",17.078,17.1933,16.987,17.1751,1774800.0],["2004-08-13",17.1993,17.2479,17.078,17.1872,1748000.0],["2004-08-16",17.1933,17.26,17.0113,17.169,1334600.0],["2004-08-17",17.2357,17.3025,17.1387,17.2721,1097900.0],["2004-08-18",17.2115,17.5512,17.2115,17.5148,1752600.0],["2004-08-19",17.3935,17.442,17.2782,17.3449,1092200.0],["2004-08-20",17.3449,17.442,17.2903,17.442,797700.0],["2004-08-23",17.4056,17.4238,17.2418,17.3146,1244100.0],["2004-08-24",17.3449,17.4602,17.2418,17.2539,728000.0],["2004-08-25",17.2418,17.351,17.1993,17.3146,822200.0],["2004-08-26",17.2903,17.4056,17.2782,17.3389,504900.0],["2004-08-27",17.351,17.3631,17.2721,17.2782,778800.0],["2004-08-30",17.2175,17.4178,17.1872,17.3571,1078100.0],["2004-08-31",17.2903,17.7393,17.2721,17.709,2741200.0],["2004-09-01",17.6908,17.8,17.6665,17.7939,2101700.0],["2004-09-02",17.806,17.8546,17.715,17.8364,1657000.0],["2004-09-03",17.8364,17.8667,17.7029,17.7454,1149400.0],["2004-09-07",17.8364,17.891,17.7636,17.8242,1219400.0],["2004-09-08",17.715,17.7696,17.5876,17.618,1538900.0],["2004-09-09",17.6726,17.7636,17.6422,17.6908,1352700.0],["2004-09-10",17.6604,17.8121,17.5209,17.7818,1142000.0],["2004-09-13",17.7575,17.8121,17.6968,17.8,1175900.0],["2004-09-14",17.8182,17.8303,17.7272,17.7818,1390400.0],["2004-09-15",17.7454,18.1154,17.715,18.0184,9844000.0],["2004-09-16",17.897,18.0912,17.8788,18.079,2401200.0],["2004-09-17",18.079,18.1336,18.0487,18.1215,2883300.0],["2004-09-20",18.0487,18.1336,18.0184,18.0608,952000.0],["2004-09-21",18.0184,18.1458,18.0002,18.1276,1184000.0],["2004-09-22",18.0184,18.1094,17.9577,18.0487,1505300.0],["2004-09-23",18.0487,18.079,17.9698,18.0366,1610000.0],["2004-09-24",18.0002,18.346,17.9759,18.2368,2928100.0],["2004-09-27",18.261,18.3217,18.1336,18.2853,2140100.0],["2004-09-28",18.2489,18.3884,18.2064,18.3702,1730600.0],["2004-09-29",18.3217,18.3642,18.2428,18.3217,1343300.0],["2004-09-30",18.2792,18.443,18.1761,18.443,2295000.0],["2004-10-01",18.4855,18.801,18.3945,18.4794,1484100.0],["2004-10-04",18.5037,18.6978,18.4916,18.6129,2405700.0],["2004-10-05",18.6432,18.716,18.5947,18.6857,1319400.0],["2004-10-06",18.5947,18.7767,18.5037,18.7282,1782800.0],["2004-10-07",18.7282,18.7949,18.6493,18.6857,1331900.0],["2004-10-08",18.7039,18.7524,18.6614,18.6736,963100.0],["2004-10-11",18.6736,18.7282,18.5886,18.6857,1061900.0],["2004-10-12",18.6008,18.807,18.5037,18.7888,1632800.0],["2004-10-13",18.7888,18.9405,18.5886,18.6675,1505900.0],["2004-10-14",18.5765,18.7464,18.4612,18.6614,2419900.0],["2004-10-15",18.7524,18.807,18.6614,18.7524,1787400.0],["2004-10-18",18.7646,18.8434,18.6857,18.801,1226600.0],["2004-10-19",18.807,18.898,18.6978,18.7464,1609500.0],["2004-10-20",18.7767,18.9041,18.5704,18.8434,1805400.0],["2004-10-21",18.8677,18.9708,18.7282,18.8738,1205600.0],["2004-10-22",18.9587,19.1711,18.9405,19.0254,3497700.0],["2004-10-25",19.1225,19.3166,19.0254,19.262,2234000.0],["2004-10-26",19.3773,19.4805,19.3045,19.4137,2100200.0],["2004-10-27",19.4441,19.4926,19.3531,19.4562,1590900.0],["2004-10-28",19.4259,19.4623,19.1104,19.3531,2697400.0],["2004-10-29",19.353,19.4986,19.2317,19.438,2113400.0],["2004-11-01",19.529,19.7474,19.3773,19.6928,2909400.0],["2004-11-02",19.5957,19.6018,19.1529,19.1529,2889400.0],["2004-11-03",19.3834,19.6261,19.3167,19.5351,2543000.0],["2004-11-04",19.5351,20.0143,19.438,19.984,3632000.0],["2004-11-05",19.9294,19.9355,19.711,19.8384,2627300.0],["2004-11-08",19.7595,19.9901,19.7595,19.9597,1373700.0],["2004-11-09",20.0022,20.0325,19.9051,19.9173,1334900.0],["2004-11-10",19.8384,19.9537,19.7959,19.7959,1321300.0],["2004-11-11",19.8141,20.0689,19.802,20.0447,1378800.0],["2004-11-12",20.0629,20.5179,19.9476,20.4269,2396500.0],["2004-11-15",20.3419,20.53,20.3419,20.439,1501900.0],["2004-11-16",20.3541,20.7181,20.3541,20.5361,1862800.0],["2004-11-17",20.5361,20.6453,20.4997,20.5786,2347900.0],["2004-11-18",20.5361,20.6149,20.166,20.166,2462400.0],["2004-11-19",20.1721,20.4269,20.0204,20.2327,1949800.0],["2004-11-22",20.1721,20.6149,20.1599,20.6149,1674100.0],["2004-11-23",20.524,20.7909,20.4451,20.706,1190200.0],["2004-11-24",20.7181,20.9062,20.6999,20.7181,944700.0],["2004-11-26",20.7181,20.8515,20.6271,20.6331,294000.0],["2004-11-29",20.6271,20.6938,20.1903,20.5361,1913900.0],["2004-11-30",20.4329,20.621,20.1721,20.1781,1455700.0],["2004-12-01",19.6261,20.0386,19.5957,19.8445,2286900.0],["2004-12-02",19.9051,19.9719,19.3409,19.5047,2994300.0],["2004-12-03",19.5654,19.6867,19.5047,19.5897,2381600.0],["2004-12-06",19.5047,19.6564,19.4441,19.6139,1811300.0],["2004-12-07",19.5533,19.6503,19.347,19.3531,1602800.0],["2004-12-08",19.3591,19.4137,19.171,19.262,1523800.0],["2004-12-09",19.1711,19.3227,19.1589,19.2985,1190000.0],["2004-12-10",19.1711,19.2924,19.1043,19.2014,1395000.0],["2004-12-13",19.2014,19.4865,19.2014,19.4016,1710700.0],["2004-12-14",19.4744,19.6139,19.4441,19.4987,1363900.0],["2004-12-15",19.5351,19.8081,19.4865,19.7171,1553600.0],["2004-12-16",19.7777,20.1235,19.7535,19.984,4064400.0],["2004-12-17",19.8687,20.0325,19.8384,19.893,3040700.0],["2004-12-20",19.9901,20.0871,19.9658,20.0447,1737400.0],["2004-12-21",20.0811,20.4511,20.0811,20.4511,2658800.0],["2004-12-22",20.5967,20.621,20.3116,20.3419,1723300.0],["2004-12-23",20.2873,20.3359,20.1417,20.2388,1035400.0],["2004-12-27",20.3359,20.4633,20.1296,20.1296,903400.0],["2004-12-28",20.0811,20.2327,20.0325,20.2145,2483700.0],["2004-12-29",20.0811,20.3177,20.0447,20.2509,820600.0],["2004-12-30",20.2085,20.3541,20.1842,20.2206,678300.0],["2004-12-31",20.2024,20.3419,20.1539,20.1903,896000.0],["2005-01-03",20.1114,20.2752,19.9537,20.0325,2140400.0],["2005-01-04",20.0204,20.1357,19.8809,19.8809,1368000.0],["2005-01-05",19.8263,19.9294,19.6382,19.6382,2057200.0],["2005-01-06",19.6443,19.6867,19.4865,19.5047,2289800.0],["2005-01-07",19.5108,19.6321,19.3652,19.3652,2197800.0],["2005-01-10",19.3106,19.8445,19.3106,19.7535,2927000.0],["2005-01-11",19.7171,19.7777,19.4865,19.5836,1339400.0],["2005-01-12",19.6261,19.8323,19.5411,19.8202,1337100.0],["2005-01-13",19.7353,20.1053,19.7353,19.9597,1557100.0],["2005-01-14",19.9476,20.3237,19.9476,20.2631,1947000.0],["2005-01-18",20.2024,20.4451,20.0689,20.3723,1351500.0],["2005-01-19",20.3237,20.5846,20.3237,20.4875,1848200.0],["2005-01-20",20.4147,20.4451,20.1721,20.3541,2292000.0],["2005-01-21",20.4451,20.7666,20.3783,20.6271,4064900.0],["2005-01-24",20.5967,20.9304,20.5967,20.8697,2427000.0],["2005-01-25",20.8576,21.076,20.6695,20.7666,1447200.0],["2005-01-26",20.7363,20.9911,20.7363,20.9001,1296900.0],["2005-01-27",20.7909,21.076,20.6271,20.9668,1830400.0],["2005-01-28",20.9304,21.0093,20.7363,20.9911,1215100.0],["2005-01-31",21.0821,21.2459,21.0214,21.2338,2038600.0],["2005-02-01",21.2944,21.4158,21.1367,21.2156,3049900.0],["2005-02-02",21.2944,21.4764,21.2034,21.3794,2173500.0],["2005-02-03",21.3248,21.3854,21.0942,21.2641,2255800.0],["2005-02-04",21.2884,21.5371,21.258,21.5371,1706000.0],["2005-02-07",21.4218,21.5856,21.4218,21.4886,1021300.0],["2005-02-08",21.4158,21.8404,21.3612,21.8162,1498700.0],["2005-02-09",21.7434,21.8768,21.4764,21.5068,2447400.0],["2005-02-10",21.5492,21.804,21.4582,21.7434,1329700.0],["2005-02-11",21.6281,21.889,21.5856,21.6948,1351600.0],["2005-02-14",21.7009,21.8404,21.7009,21.8283,1574900.0],["2005-02-15",21.8344,21.9132,21.7312,21.7555,1186500.0],["2005-02-16",21.7373,21.8283,21.5735,21.8283,1613100.0],["2005-02-17",21.7798,21.9496,21.7191,21.8404,2028300.0],["2005-02-18",21.8404,21.8708,21.5371,21.8101,2480900.0],["2005-02-22",21.7858,21.8101,21.1731,21.1913,2525100.0],["2005-02-23",21.3551,21.4279,21.1064,21.2338,2256700.0],["2005-02-24",21.2338,21.5189,21.1064,21.4461,2316700.0],["2005-02-25",21.3854,21.5674,21.1852,21.5432,2941700.0],["2005-02-28",21.5371,21.7191,21.3187,21.343,2972600.0],["2005-03-01",21.3248,21.7676,21.2338,21.6342,2880200.0],["2005-03-02",21.6099,21.6402,21.3976,21.5128,2366400.0],["2005-03-03",21.616,21.7373,21.434,21.5978,2029400.0],["2005-03-04",21.5856,21.8283,21.5553,21.7373,2332500.0],["2005-03-07",21.7494,21.8344,21.6888,21.7191,4413200.0],["2005-03-08",21.7191,21.7191,21.5371,21.6099,2246400.0],["2005-03-09",21.5614,21.5614,21.1549,21.2095,6332300.0],["2005-03-10",21.2338,21.4522,21.167,21.4461,2764000.0],["2005-03-11",21.4522,21.5007,21.2216,21.2459,1342800.0],["2005-03-14",21.3248,21.616,21.2944,21.6038,2073900.0],["2005-03-15",21.6948,21.8101,21.4279,21.6038,1773300.0],["2005-03-16",21.5371,21.6645,21.3672,21.4704,2048400.0],["2005-03-17",21.5128,21.6706,21.3066,21.5371,1661300.0],["2005-03-18",21.3854,21.5371,21.252,21.252,4399900.0],["2005-03-21",21.2641,21.4158,21.1428,21.2762,3048300.0],["2005-03-22",21.2459,21.3187,20.803,20.8394,2885300.0],["2005-03-23",20.8455,20.8455,20.4451,20.712,2698000.0],["2005-03-24",20.7788,21.0275,20.7788,20.9304,3172600.0],["2005-03-28",20.8091,21.0093,20.7181,20.9304,2209800.0],["2005-03-29",20.9365,20.9427,20.4041,20.4225,5344400.0],["2005-03-30",20.502,20.7407,20.4531,20.7285,2461500.0],["2005-03-31",20.7713,20.9059,20.6856,20.8692,2356500.0],["2005-04-01",21.0222,21.3037,20.7774,20.961,2241300.0],["2005-04-04",21.0345,21.2731,20.9243,21.2548,1875300.0],["2005-04-05",21.2487,21.4629,21.2487,21.3894,2323800.0],["2005-04-06",21.4078,21.4812,21.2058,21.2303,1674400.0],["2005-04-07",21.2548,21.4751,21.2058,21.3282,1671400.0],["2005-04-08",21.267,21.3894,21.1752,21.1936,944800.0],["2005-04-11",21.1875,21.5179,21.1691,21.42,1399600.0],["2005-04-12",21.4323,21.6771,21.3527,21.6342,2389800.0],["2005-04-13",21.6526,21.6648,21.4078,21.4078,1508600.0],["2005-04-14",21.3588,21.4812,21.2058,21.2487,2751700.0],["2005-04-15",21.163,21.3466,20.8753,20.8753,1853200.0],["2005-04-18",20.9182,21.2058,20.808,21.1446,1650600.0],["2005-04-19",21.0528,21.3772,21.0528,21.3466,1433600.0],["2005-04-20",21.2976,21.4139,21.1018,21.1018,1244100.0],["2005-04-21",21.0528,21.4445,21.0406,21.3405,1913400.0],["2005-04-22",21.3466,21.6648,21.3037,21.6097,1723300.0],["2005-04-25",21.6648,21.9157,21.5975,21.7138,2483700.0],["2005-04-26",21.7138,21.726,21.163,21.163,2327200.0],["2005-04-27",21.2119,21.3343,21.0528,21.1997,4776100.0],["2005-04-28",21.1752,21.316,21.0222,21.0651,1752300.0],["2005-04-29",21.114,21.2915,20.9794,21.2487,2362700.0],["2005-05-02",21.2364,21.5302,21.2364,21.469,1778400.0],["2005-05-03",21.4506,21.726,21.3833,21.6342,2259600.0],["2005-05-04",21.6342,21.9769,21.5669,21.9586,2321800.0],["2005-05-05",21.5118,21.9096,21.4996,21.8484,3526700.0],["2005-05-06",21.7566,22.0565,21.7383,21.928,2856200.0],["2005-05-09",21.9402,21.9831,21.6771,21.8484,2389800.0],["2005-05-10",21.6954,21.7872,21.5914,21.6036,2402900.0],["2005-05-11",21.5914,21.6526,21.469,21.6342,2112800.0],["2005-05-12",21.6954,21.7383,21.4567,21.5608,1861100.0],["2005-05-13",21.5608,21.573,20.6734,21.1752,2763000.0],["2005-05-16",21.2303,21.5608,21.0222,21.5485,1989700.0],["2005-05-17",21.5118,22.032,21.4445,21.9402,2652900.0],["2005-05-18",22.0198,22.032,21.7015,21.7933,2028600.0],["2005-05-19",21.8484,22.0014,21.775,21.9708,1949100.0],["2005-05-20",21.9708,22.0198,21.8851,21.9708,2129100.0],["2005-05-23",21.9708,21.9892,21.8851,21.9708,1442300.0],["2005-05-24",21.879,21.9708,21.8178,21.9157,1664400.0],["2005-05-25",21.8362,21.9402,21.7872,21.7995,1086700.0],["2005-05-26",21.8607,22.1116,21.8056,21.9769,1688300.0],["2005-05-27",21.8484,22.185,21.8484,22.1238,1358100.0],["2005-05-31",22.0749,22.2401,21.879,21.8913,3064200.0],["2005-06-01",21.8913,22.2829,21.8117,22.0504,2081500.0],["2005-06-02",22.032,22.0993,21.9463,22.0259,1934000.0],["2005-06-03",22.0687,22.1422,21.9769,22.0137,1834100.0],["2005-06-06",22.1238,22.2401,22.0137,22.1973,1776300.0],["2005-06-07",22.3013,22.5522,22.1973,22.2217,1667300.0],["2005-06-08",22.3197,22.3747,22.1789,22.2279,1043200.0],["2005-06-09",22.1911,22.4053,22.081,22.3686,1214100.0],["2005-06-10",22.338,22.6257,22.2952,22.5277,1438400.0],["2005-06-13",22.4604,22.7542,22.4543,22.6746,1796900.0],["2005-06-14",22.5277,22.6746,22.4971,22.5828,1849400.0],["2005-06-15",22.6073,22.644,22.2156,22.2646,2078200.0],["2005-06-16",22.3074,22.3074,22.0749,22.185,1326400.0],["2005-06-17",22.338,22.3625,22.1911,22.2217,2908900.0],["2005-06-20",22.0932,22.6318,22.0871,22.5216,2032700.0],["2005-06-21",22.4359,22.7664,22.4237,22.7113,1916300.0],["2005-06-22",22.7848,22.8949,22.6869,22.8705,1502400.0],["2005-06-23",22.8888,23.1948,22.8337,22.9317,2097100.0],["2005-06-24",22.8949,23.0051,22.644,22.6746,1507900.0],["2005-06-27",22.6685,22.797,22.5277,22.7236,1277800.0],["2005-06-28",22.8285,23.1308,22.81,23.0876,2607400.0],["2005-06-29",23.1678,23.2233,23.0259,23.1616,1079700.0],["2005-06-30",23.1493,23.3899,23.0876,23.1616,1588000.0],["2005-07-01",23.2419,23.4146,23.1987,23.4023,1740000.0],["2005-07-05",23.3837,23.5627,23.3035,23.3837,1570700.0],["2005-07-06",23.3282,23.464,22.9272,22.9395,1870400.0],["2005-07-07",22.8285,23.0876,22.7544,23.0259,1581000.0],["2005-07-08",23.0259,23.2789,22.9457,23.2727,1974500.0],["2005-07-11",23.4269,23.4269,23.2295,23.3036,1788000.0],["2005-07-12",23.2604,23.3652,23.211,23.2727,1560000.0],["2005-07-13",23.3221,23.4393,23.285,23.3899,1504200.0],["2005-07-14",23.4023,23.5071,22.8902,23.0629,1777300.0],["2005-07-15",22.9519,23.0753,22.9025,23.0074,1713700.0],["2005-07-18",22.9519,23.0753,22.8963,22.921,1415400.0],["2005-07-19",22.9951,23.0691,22.7729,23.0259,1403900.0],["2005-07-20",23.0012,23.3776,23.0012,23.3159,1651900.0],["2005-07-21",23.2604,23.3159,22.6927,22.7729,1486100.0],["2005-07-22",22.8778,22.9889,22.81,22.8655,1765600.0],["2005-07-25",22.8285,23.0876,22.8285,22.9087,1826000.0],["2005-07-26",22.921,23.0753,22.8346,23.0136,1496100.0],["2005-07-27",23.1678,23.2295,23.0012,23.0444,2072500.0],["2005-07-28",23.1555,23.2912,23.0197,23.2048,1531900.0],["2005-07-29",23.2665,23.3899,23.2172,23.2172,1621200.0],["2005-08-01",23.2727,23.2727,22.9148,22.9519,1194400.0],["2005-08-02",23.0259,23.538,23.0259,23.4455,1536700.0],["2005-08-03",23.3406,23.865,23.2912,23.3591,2310800.0],["2005-08-04",23.3221,23.3344,23.0444,23.1061,2188600.0],["2005-08-05",22.9827,23.0012,22.6064,22.8531,1829400.0],["2005-08-08",22.9025,23.0321,21.9647,22.0511,3665800.0],["2005-08-09",22.3349,22.4274,22.1128,22.3349,3605600.0],["2005-08-10",22.6434,22.884,22.5385,22.6187,2729400.0],["2005-08-11",22.6742,22.8531,22.6187,22.8223,2352300.0],["2005-08-12",22.7668,22.9827,22.7298,22.9334,1856700.0],["2005-08-15",22.6866,22.9889,22.6495,22.8346,1754600.0],["2005-08-16",22.9025,22.9704,22.7051,22.7112,1835900.0],["2005-08-17",22.557,22.7298,22.4213,22.6002,1440100.0],["2005-08-18",22.6125,22.6187,22.4151,22.4583,2354000.0],["2005-08-19",22.6125,22.6125,22.4953,22.5323,1816000.0],["2005-08-22",22.6002,22.6804,22.4891,22.5632,2119100.0],["2005-08-23",22.5693,22.6742,22.4706,22.6063,1710700.0],["2005-08-24",22.6434,23.0629,22.6249,22.7359,1905500.0],["2005-08-25",22.7976,23.0012,22.7421,22.9951,1277500.0],["2005-08-26",22.921,23.0999,22.8902,22.9395,1217000.0],["2005-08-29",22.7359,23.1493,22.7359,23.1246,1599400.0],["2005-08-30",23.0814,23.1678,22.8161,22.9951,1293400.0],["2005-08-31",23.0444,23.174,22.9272,23.1493,1902900.0],["2005-09-01",23.2048,23.6552,23.0938,23.6305,1697300.0],["2005-09-02",23.538,23.7108,23.4331,23.4393,1695300.0],["2005-09-06",23.4454,23.6861,23.4208,23.501,2237400.0],["2005-09-07",23.5195,23.7848,23.4825,23.7786,1424100.0],["2005-09-08",23.6923,23.8156,23.3899,23.3961,2495100.0],["2005-09-09",23.4269,23.7971,23.3838,23.7478,1722100.0],["2005-09-12",23.754,23.8218,23.3961,23.4701,1270500.0],["2005-09-13",23.464,23.5565,23.3714,23.4393,1246400.0],["2005-09-14",23.4948,23.6676,23.4146,23.5133,824700.0],["2005-09-15",23.5689,23.7786,23.5133,23.6676,934400.0],["2005-09-16",23.7663,23.8897,23.5812,23.8403,2008100.0],["2005-09-19",23.8156,23.9267,23.7046,23.7478,2044200.0],["2005-09-20",23.7354,23.902,23.6922,23.7539,1617700.0],["2005-09-21",23.7539,23.939,23.5195,23.5503,2424800.0],["2005-09-22",23.6614,23.6614,23.1987,23.285,2536800.0],["2005-09-23",23.285,23.5812,23.2604,23.5565,1988400.0],["2005-09-26",23.5565,24.0563,23.5565,23.9514,2754200.0],["2005-09-27",23.9761,24.0316,23.6922,23.791,1939500.0],["2005-09-28",23.8465,24.1797,23.8465,24.1365,1354400.0],["2005-09-29",24.1365,24.6215,24.0743,24.5655,2360900.0],["2005-09-30",24.5717,24.6463,24.3044,24.4038,1409800.0],["2005-10-03",24.466,24.8639,24.466,24.808,1532100.0],["2005-10-04",24.7458,24.9323,24.2795,24.3043,1863700.0],["2005-10-05",24.4485,24.4986,23.6089,23.6151,1697100.0],["2005-10-06",23.5901,23.6527,22.9635,23.3896,1668300.0],["2005-10-07",23.4961,23.872,23.3833,23.778,1673000.0],["2005-10-10",23.8094,23.9159,23.4397,23.5399,1471100.0],["2005-10-11",23.4961,23.7404,23.352,23.4272,1121700.0],["2005-10-12",23.4961,23.7968,23.2643,23.4397,2100200.0],["2005-10-13",23.1828,23.1953,22.4121,22.6502,2099500.0],["2005-10-14",22.7755,22.9948,22.6126,22.6941,1732800.0],["2005-10-17",22.7004,23.2016,22.6565,23.1327,1533600.0],["2005-10-18",23.1202,23.1953,22.6377,22.6628,2128300.0],["2005-10-19",22.6314,22.763,22.3432,22.7379,2968300.0],["2005-10-20",22.7442,23.0262,22.2806,22.3808,2260500.0],["2005-10-21",22.4873,22.7693,22.4497,22.6189,1169500.0],["2005-10-24",22.4623,23.0888,22.4372,23.0638,2003500.0],["2005-10-25",23.0262,23.2455,22.6941,22.8382,1549300.0],["2005-10-26",22.6816,22.6878,22.2806,22.3432,4020400.0],["2005-10-27",22.3871,22.6816,22.0863,22.4059,2033200.0],["2005-10-28",22.4936,22.6941,22.4059,22.6001,1693100.0],["2005-10-31",22.6816,22.9886,22.6502,22.7943,2576700.0],["2005-11-01",22.6816,22.7881,22.4999,22.6753,1483200.0],["2005-11-02",22.6941,22.8382,22.4435,22.55,1601000.0],["2005-11-03",22.4873,22.6001,22.174,22.2806,2192800.0],["2005-11-04",22.3495,22.3683,22.1552,22.2618,1676400.0],["2005-11-07",22.2618,22.362,21.8921,22.1364,2236200.0],["2005-11-08",21.6728,22.2054,21.6728,22.0675,1916100.0],["2005-11-09",21.961,22.4059,21.961,22.2555,1610600.0],["2005-11-10",22.243,22.3244,21.8232,22.1553,1588500.0],["2005-11-11",22.0988,22.174,21.8106,21.961,1524700.0],["2005-11-14",21.961,22.0989,21.842,21.9046,2390400.0],["2005-11-15",21.9297,22.0988,21.7417,21.8357,1632500.0],["2005-11-16",21.8106,21.9422,21.6415,21.773,1869100.0],["2005-11-17",21.9297,22.4873,21.8921,22.4121,1841400.0],["2005-11-18",22.7066,22.7066,22.149,22.4121,1977800.0],["2005-11-21",22.5876,22.8883,22.4936,22.8695,2029100.0],["2005-11-22",22.7505,22.8633,22.6816,22.7881,2041900.0],["2005-11-23",22.7191,23.3081,22.7191,23.2392,1999000.0],["2005-11-25",23.2956,23.5775,23.2392,23.5399,566900.0],["2005-11-28",23.4648,23.4961,23.2517,23.2705,1388500.0],["2005-11-29",23.2831,23.5462,23.2768,23.3081,1171000.0],["2005-11-30",23.1765,23.2079,22.9823,23.045,6217500.0],["2005-12-01",23.0951,23.2517,22.9447,23.0011,3263200.0],["2005-12-02",22.8695,22.9948,22.8131,22.9948,1716200.0],["2005-12-05",22.5375,23.0011,22.5375,22.9071,1399900.0],["2005-12-06",22.9886,23.1765,22.9698,23.0136,1162700.0],["2005-12-07",22.9948,23.1327,22.6064,22.6941,1134100.0],["2005-12-08",22.8069,23.3269,22.7818,23.1577,1975600.0],["2005-12-09",22.6502,23.4209,22.6502,23.2831,1230400.0],["2005-12-12",23.3081,23.4334,22.976,22.9823,1212700.0],["2005-12-13",23.0324,23.3269,22.8758,23.2705,1407200.0],["2005-12-14",23.3896,23.6214,23.3833,23.471,1104000.0],["2005-12-15",23.5274,23.684,23.2267,23.4898,1720600.0],["2005-12-16",23.4898,23.6214,23.4648,23.5023,2187900.0],["2005-12-19",23.4021,23.5274,23.3206,23.3833,1401000.0],["2005-12-20",23.3394,23.4836,23.1828,23.4272,816300.0],["2005-12-21",23.4648,23.5587,23.2016,23.2267,1100500.0],["2005-12-22",23.3708,23.5274,23.1891,23.4397,1932400.0],["2005-12-23",23.471,23.7342,23.3081,23.5086,1190500.0],["2005-12-27",23.446,23.778,23.4397,23.565,1228000.0],["2005-12-28",23.5966,23.6914,23.2616,23.3817,3404600.0],["2005-12-29",23.3501,23.7167,23.3501,23.546,1062300.0],["2005-12-30",23.4512,23.5713,23.3817,23.4639,1194600.0],["2006-01-03",23.4639,23.723,23.1668,23.6851,1953200.0],["2006-01-04",23.6851,23.7357,23.3627,23.6914,1666700.0],["2006-01-05",23.6598,23.8242,23.407,23.584,1350900.0],["2006-01-06",23.7989,23.8874,23.6472,23.8621,1255200.0],["2006-01-09",23.7926,23.8179,23.4828,23.6029,1332500.0],["2006-01-10",23.5397,23.9063,23.4575,23.5144,2051600.0],["2006-01-11",23.3564,23.4259,23.2616,23.3564,1960000.0],["2006-01-12",23.3501,23.6788,23.3501,23.5713,1060800.0],["2006-01-13",23.6282,23.6978,23.3564,23.5776,1862900.0],["2006-01-17",23.5776,24.0644,23.546,24.0264,1933700.0],["2006-01-18",24.0517,24.1529,23.9,23.9759,1357800.0],["2006-01-19",23.9506,23.9696,23.723,23.7673,1904100.0],["2006-01-20",23.7673,23.8242,23.5018,23.5144,3090200.0],["2006-01-23",23.6029,23.7862,23.584,23.6598,1160100.0],["2006-01-24",23.6661,24.077,23.6661,24.0517,1653800.0],["2006-01-25",24.0517,24.0517,23.5524,23.7546,1693000.0],["2006-01-26",23.8178,23.8811,23.4765,23.4892,1535000.0],["2006-01-27",23.4892,23.723,23.4639,23.5966,1407400.0],["2006-01-30",23.6282,23.8431,23.565,23.6535,1107100.0],["2006-01-31",23.6409,23.7862,23.4828,23.584,1333500.0],["2006-02-01",23.584,23.8747,23.5587,23.7926,1248200.0],["2006-02-02",23.7926,23.7926,23.2616,23.3059,1345600.0],["2006-02-03",23.1794,23.3627,23.0783,23.2553,1398100.0],["2006-02-06",23.1794,23.4575,23.1668,23.388,928500.0],["2006-02-07",23.4512,23.5524,23.4007,23.4828,1471000.0],["2006-02-08",23.5144,23.5208,22.9455,23.0404,1926100.0],["2006-02-09",23.0214,23.4512,23.0151,23.2553,1588900.0],["2006-02-10",23.1984,23.4892,23.1984,23.3564,1242500.0],["2006-02-13",23.2742,23.3564,23.2173,23.23,942400.0],["2006-02-14",23.211,23.2932,22.9645,22.9772,2117700.0],["2006-02-15",22.9455,23.2742,22.9139,23.211,1792200.0],["2006-02-16",23.1857,23.5018,23.1036,23.4892,1225700.0],["2006-02-17",23.5144,24.0075,23.5144,23.7989,1899700.0],["2006-02-21",23.7989,23.9822,23.7989,23.8558,1614700.0],["2006-02-22",23.9443,24.0581,23.8115,24.0138,1811100.0],["2006-02-23",23.9063,23.9822,23.7041,23.8431,1068800.0],["2006-02-24",23.9127,24.0833,23.8242,24.0012,822600.0],["2006-02-27",24.1465,24.3867,24.1213,24.3172,1459200.0],["2006-02-28",24.2034,24.3362,23.919,24.0517,2966100.0],["2006-03-01",24.0833,24.3362,23.9759,24.3109,1558200.0],["2006-03-02",24.2097,24.6838,24.1086,24.6775,2138200.0],["2006-03-03",24.5258,24.7787,24.431,24.5701,1972700.0],["2006-03-06",24.5574,24.5827,24.096,24.1529,2036500.0],["2006-03-07",24.0517,24.1592,23.8684,24.1213,2398900.0],["2006-03-08",24.1402,24.5764,24.0264,24.4816,2636100.0],["2006-03-09",24.431,24.6965,24.4057,24.6586,1653000.0],["2006-03-10",24.6143,24.8924,24.589,24.8482,1835200.0],["2006-03-13",24.8672,24.962,24.766,24.9367,2376600.0],["2006-03-14",24.9556,25.2843,24.9051,25.278,1854200.0],["2006-03-15",25.1769,25.4866,25.0694,25.4487,2137600.0],["2006-03-16",25.5751,25.6889,25.4677,25.5498,2206000.0],["2006-03-17",25.632,25.7142,25.3728,25.4487,2007700.0],["2006-03-20",25.4487,25.4487,25.0252,25.1263,2095600.0],["2006-03-21",25.1579,25.3096,25.0315,25.0947,1665700.0],["2006-03-22",25.0315,25.3223,24.9177,25.2591,2045600.0],["2006-03-23",25.2022,25.5182,25.12,25.4929,3029400.0],["2006-03-24",25.4108,25.6257,25.3223,25.4993,2404200.0],["2006-03-27",25.4993,25.5814,25.3855,25.4993,2056400.0],["2006-03-28",25.4108,25.5561,25.3096,25.3855,2252700.0],["2006-03-29",25.2963,25.5257,25.2389,25.2516,2369100.0],["2006-03-30",25.2389,25.3026,24.9011,25.1051,2127100.0],["2006-03-31",25.0859,25.1433,24.7418,24.7928,2215600.0],["2006-04-03",24.9202,25.1497,24.8565,25.0796,2624000.0],["2006-04-04",25.0732,25.6277,24.9648,25.5703,2069000.0],["2006-04-05",25.4938,26.0611,25.4875,25.991,2405000.0],["2006-04-06",25.8762,25.9081,25.1242,25.2453,5677000.0],["2006-04-07",25.1624,25.1879,24.8374,24.984,2307200.0],["2006-04-10",25.0477,25.462,25.0222,25.2198,1393000.0],["2006-04-11",25.3026,25.3281,24.8947,24.9903,1128900.0],["2006-04-12",24.9839,25.0923,24.831,24.9266,1153500.0],["2006-04-13",24.7928,24.8884,24.5442,24.6079,1846300.0],["2006-04-17",24.6143,24.8055,24.4741,24.7354,1531300.0],["2006-04-18",24.6972,25.2134,24.6462,25.1688,1985100.0],["2006-04-19",25.2134,25.2962,25.0094,25.1369,1052400.0],["2006-04-20",25.0477,25.3791,25.0349,25.1051,2083400.0],["2006-04-21",25.207,25.2963,25.0094,25.1943,1615800.0],["2006-04-24",25.207,25.2389,25.0094,25.0923,1888900.0],["2006-04-25",25.0987,25.1242,24.6653,24.8947,1578700.0],["2006-04-26",24.8756,25.0031,24.6589,24.7609,1753000.0],["2006-04-27",24.6079,25.1943,24.5697,24.8692,3588700.0],["2006-04-28",25.0477,25.4492,24.8884,25.3919,2245300.0],["2006-05-01",25.4301,25.4875,24.9138,25.0031,1937300.0],["2006-05-02",25.0987,25.4046,24.9521,25.3217,2728100.0],["2006-05-03",25.156,25.309,25.0796,25.2261,1475400.0],["2006-05-04",25.207,25.3409,25.1305,25.1497,922500.0],["2006-05-05",25.7169,26.0674,25.5576,26.0037,2556900.0],["2006-05-08",24.8565,25.7551,24.8182,25.4301,3647800.0],["2006-05-09",25.207,25.462,25.1369,25.258,2401100.0],["2006-05-10",25.2134,25.6723,25.1879,25.6595,2417300.0],["2006-05-11",25.4683,25.4875,25.0222,25.0796,1837700.0],["2006-05-12",24.984,25.207,24.9011,25.0477,2138800.0],["2006-05-15",25.0541,25.1752,24.8565,25.0158,1849000.0],["2006-05-16",25.1433,25.1433,24.6972,24.7035,2923600.0],["2006-05-17",24.5824,24.9266,24.4295,24.4358,2781400.0],["2006-05-18",24.5059,24.8629,24.4677,24.6717,2346600.0],["2006-05-19",24.8883,25.0094,24.6653,24.8437,2189800.0],["2006-05-22",24.6717,25.2261,24.6589,25.0222,2098300.0],["2006-05-23",25.1178,25.156,24.5697,24.5761,1933800.0],["2006-05-24",24.5314,25.0923,24.4805,25.0541,2263100.0],["2006-05-25",25.1178,25.3536,24.9712,25.3472,1528900.0],["2006-05-26",25.4875,25.5257,25.1943,25.4938,1552800.0],["2006-05-30",25.5002,25.5002,24.9266,25.0349,1823600.0],["2006-05-31",25.0477,25.5894,25.0349,25.2899,2781800.0],["2006-06-01",25.3536,25.5894,25.2516,25.5512,1367100.0],["2006-06-02",25.5894,25.9145,25.462,25.7169,1610800.0],["2006-06-05",25.5894,25.9145,25.4301,25.5894,1908200.0],["2006-06-06",25.685,25.7488,25.2835,25.5894,1927800.0],["2006-06-07",25.5576,25.8253,25.4556,25.5576,1184900.0],["2006-06-08",25.6022,25.991,25.4428,25.94,2106500.0],["2006-06-09",25.8762,26.0037,25.7297,25.838,1162000.0],["2006-06-12",25.9527,26.0547,25.6022,25.6914,1281000.0],["2006-06-13",25.5002,25.7233,25.0668,25.0923,3575300.0],["2006-06-14",24.9839,25.0732,24.5697,24.7673,2840000.0],["2006-06-15",24.8246,25.1114,24.6462,25.0286,2126100.0],["2006-06-16",24.9202,25.0987,24.7673,24.9139,2341100.0],["2006-06-19",24.984,25.0604,24.7099,25.0094,1620600.0],["2006-06-20",24.9011,25.1624,24.8692,25.0222,1832800.0],["2006-06-21",24.9393,25.2198,24.8692,24.9075,1296900.0],["2006-06-22",24.8055,24.9202,24.6908,24.8437,1095700.0],["2006-06-23",24.7928,25.207,24.7673,24.9139,879600.0],["2006-06-26",24.8565,25.0477,24.7354,24.984,1126400.0],["2006-06-27",25.0222,25.1879,24.882,24.9075,1125100.0],["2006-06-28",24.8501,25.1242,24.7991,24.8628,2096400.0],["2006-06-29",24.8757,25.0814,24.6186,24.9464,2459900.0],["2006-06-30",25.0043,25.2871,24.9657,25.2485,2063000.0],["2006-07-03",25.165,25.5506,25.1071,25.5442,452900.0],["2006-07-05",25.4221,25.6856,25.3257,25.4414,1148900.0],["2006-07-06",25.4221,25.4285,25.12,25.2228,866500.0],["2006-07-07",25.1778,25.6342,25.1778,25.5378,1015500.0],["2006-07-10",25.6021,25.6921,25.4285,25.4799,873900.0],["2006-07-11",25.4671,25.6728,25.3964,25.5828,1096800.0],["2006-07-12",25.6599,25.8399,25.4349,25.4735,1437800.0],["2006-07-13",25.5056,25.8527,25.4799,25.6599,1758600.0],["2006-07-14",25.5828,25.6985,25.3,25.5121,1125300.0],["2006-07-17",25.5313,25.7692,25.4864,25.5828,1469100.0],["2006-07-18",25.7113,26.0841,25.6406,26.0456,1824400.0],["2006-07-19",26.0777,26.3091,25.9363,26.2127,1816700.0],["2006-07-20",26.1806,26.3541,26.1227,26.2063,998200.0],["2006-07-21",26.3477,26.3477,26.0006,26.1099,1809500.0],["2006-07-24",26.1034,26.5791,26.0841,26.5405,1018900.0],["2006-07-25",26.4955,26.5855,26.2834,26.3991,1815300.0],["2006-07-26",26.3027,26.7205,26.2963,26.6369,1632700.0],["2006-07-27",26.6627,26.9583,26.502,26.5148,1267000.0],["2006-07-28",26.5791,26.9069,26.5341,26.8298,1036200.0],["2006-07-31",26.7655,26.9583,26.7269,26.7912,978200.0],["2006-08-01",26.7398,27.0869,26.6305,26.9776,1199300.0],["2006-08-02",26.9133,27.1833,26.7912,26.9712,2031600.0],["2006-08-03",26.6112,26.8233,26.232,26.412,2408100.0],["2006-08-04",26.4377,26.6755,26.1805,26.3734,2140400.0],["2006-08-07",26.3734,26.4312,25.9684,25.9941,796200.0],["2006-08-08",26.1227,26.5148,26.0906,26.2898,931100.0],["2006-08-09",26.3863,26.7848,26.322,26.4891,1378800.0],["2006-08-10",26.4955,26.8169,26.3541,26.7462,1696900.0],["2006-08-11",26.7076,26.7205,26.5598,26.5662,927900.0],["2006-08-14",26.5148,26.7526,26.4762,26.7012,1307000.0],["2006-08-15",26.9005,27.029,26.7526,26.9133,1116900.0],["2006-08-16",26.9969,26.9969,26.5534,26.5984,1514200.0],["2006-08-17",26.547,26.6112,26.2963,26.5148,820800.0],["2006-08-18",26.5084,26.8683,26.4891,26.8298,1296100.0],["2006-08-21",26.8298,27.1447,26.8041,26.9776,1184700.0],["2006-08-22",26.9326,27.2347,26.9069,27.1383,1173100.0],["2006-08-23",27.0419,27.0612,26.2191,26.4505,1714100.0],["2006-08-24",26.5469,26.6755,26.4827,26.5405,1087900.0],["2006-08-25",26.412,26.6755,26.367,26.6177,605000.0],["2006-08-28",26.6369,26.9905,26.5727,26.9326,853500.0],["2006-08-29",26.9326,26.9712,26.7398,26.8812,803800.0],["2006-08-30",26.9391,26.9391,26.5534,26.5727,561700.0],["2006-08-31",26.5727,27.029,26.547,26.9519,788100.0],["2006-09-01",26.8426,26.939,26.7141,26.7398,836000.0],["2006-09-05",26.7591,26.7719,26.3348,26.547,962500.0],["2006-09-06",26.4827,26.5084,26.2256,26.3348,1459200.0],["2006-09-07",26.3541,26.4698,26.1741,26.3863,1477100.0],["2006-09-08",26.4827,26.6112,26.4313,26.547,1438700.0],["2006-09-11",26.5469,26.7398,26.4634,26.5405,1166800.0],["2006-09-12",26.5598,26.5598,26.2577,26.3348,1274800.0],["2006-09-13",26.2963,26.6755,26.2898,26.6691,1335800.0],["2006-09-14",26.6177,26.8555,26.3798,26.457,694700.0],["2006-09-15",26.5791,26.7398,26.4505,26.5405,1223500.0],["2006-09-18",26.4762,26.5534,26.1741,26.2513,783000.0],["2006-09-19",26.2834,26.5212,26.2127,26.4055,1138900.0],["2006-09-20",26.5469,26.6755,26.4248,26.5212,823000.0],["2006-09-21",26.5277,26.547,26.3027,26.3606,1164300.0],["2006-09-22",26.3798,26.7205,26.367,26.7076,1242600.0],["2006-09-25",26.8683,27.3247,26.7205,27.0998,1727600.0],["2006-09-26",27.1126,27.1126,26.8876,26.9262,1135800.0],["2006-09-27",26.8362,27.3247,26.8362,27.2862,1154300.0],["2006-09-28",27.4028,27.5258,27.2084,27.2732,1681900.0],["2006-09-29",27.3509,27.3704,26.8651,26.9817,1693700.0],["2006-10-02",27.0465,27.4222,26.9946,27.2084,1383500.0],["2006-10-03",27.2084,27.3574,26.878,27.2667,1672400.0],["2006-10-04",27.2797,27.474,27.1631,27.474,832600.0],["2006-10-05",27.3704,27.4935,27.1631,27.2278,934400.0],["2006-10-06",27.0659,27.2667,26.9817,27.1112,1246700.0],["2006-10-09",27.0464,27.1954,27.0141,27.1371,546100.0],["2006-10-10",27.1566,27.2926,27.0788,27.1242,1121500.0],["2006-10-11",27.1242,27.5712,27.1048,27.4546,1425100.0],["2006-10-12",27.4676,27.5323,27.2149,27.3509,919300.0],["2006-10-13",27.2214,27.3639,27.1112,27.2019,1416300.0],["2006-10-16",27.2019,27.4611,27.1631,27.4028,831800.0],["2006-10-17",27.338,27.5971,27.338,27.4675,744500.0],["2006-10-18",27.5323,27.8627,27.5323,27.8562,1617200.0],["2006-10-19",27.8044,27.9664,27.7267,27.8238,904000.0],["2006-10-20",27.9081,27.934,27.6619,27.934,1830000.0],["2006-10-23",27.8562,28.0765,27.6619,28.0571,734200.0],["2006-10-24",27.9534,28.0052,27.6878,27.9016,1273500.0],["2006-10-25",27.9016,28.2773,27.9016,28.1283,827900.0],["2006-10-26",28.0959,28.1348,27.9599,28.0506,734200.0],["2006-10-27",28.0052,28.0895,27.921,28.0182,890700.0],["2006-10-30",28.0506,28.0506,27.9599,28.0311,645100.0],["2006-10-31",27.9858,28.1024,27.921,27.9469,1353900.0],["2006-11-01",27.9858,28.2644,27.9469,28.1607,1155900.0],["2006-11-02",28.083,28.1478,27.8368,28.0182,786800.0],["2006-11-03",27.9534,28.0247,27.5842,27.7267,1066600.0],["2006-11-06",27.7332,28.1024,27.7202,28.0117,1012100.0],["2006-11-07",27.9599,28.0895,27.8886,28.0117,774100.0],["2006-11-08",28.0117,28.4522,27.8886,28.3421,1124300.0],["2006-11-09",28.3356,28.5818,28.2514,28.4846,1225600.0],["2006-11-10",28.4457,28.7891,28.4457,28.7697,992300.0],["2006-11-13",28.828,28.9122,28.6336,28.653,1079800.0],["2006-11-14",28.6725,28.9122,28.517,28.8927,1456500.0],["2006-11-15",28.9575,29.262,28.8474,29.1972,1791300.0],["2006-11-16",29.2814,29.8321,29.2685,29.7543,2287700.0],["2006-11-17",29.5276,29.6507,29.2814,29.4304,1325700.0],["2006-11-20",29.3397,29.6183,29.262,29.262,766700.0],["2006-11-21",29.0871,29.4434,29.0677,29.3333,1047000.0],["2006-11-22",29.3527,29.5146,29.3203,29.3203,551900.0],["2006-11-24",29.2814,29.5341,29.2814,29.4628,416300.0],["2006-11-27",29.4758,29.4758,29.0417,29.2167,1263400.0],["2006-11-28",29.2296,29.4758,29.1648,29.4499,867100.0],["2006-11-29",29.4758,29.7414,29.4304,29.7349,1198500.0],["2006-11-30",29.7025,29.8127,29.5341,29.7543,867600.0],["2006-12-01",29.6054,30.0523,29.6054,30.0459,1236700.0],["2006-12-04",30.143,30.3439,30.0718,30.305,886400.0],["2006-12-05",30.2596,30.4475,30.1236,30.2402,1066700.0],["2006-12-06",30.3633,30.3698,30.02,30.0847,1036400.0],["2006-12-07",30.1754,30.292,29.9487,30.0912,806800.0],["2006-12-08",29.9681,30.0459,29.5794,29.722,1869100.0],["2006-12-11",29.7932,30.1236,29.7932,29.994,1322800.0],["2006-12-12",30.0264,30.4605,30.007,30.3957,1473000.0],["2006-12-13",30.3698,30.5253,30.2337,30.454,1418100.0],["2006-12-14",30.454,30.7455,30.3892,30.59,1354200.0],["2006-12-15",30.7326,30.7973,30.4864,30.6419,1274800.0],["2006-12-18",30.5447,30.7131,30.441,30.6807,1323200.0],["2006-12-19",30.5706,31.1277,30.5188,31.0824,2031800.0],["2006-12-20",31.0953,31.2055,30.8427,30.8686,1535200.0],["2006-12-21",30.9139,30.9982,30.7455,30.752,923300.0],["2006-12-22",30.7714,30.8038,30.5965,30.6224,745000.0],["2006-12-26",30.7261,31.0111,30.6418,30.8815,834000.0],["2006-12-27",31.1164,31.1816,30.9859,31.1555,861600.0],["2006-12-28",31.1816,31.2599,31.0381,31.0642,474000.0],["2006-12-29",30.9924,30.999,30.7772,30.875,762900.0],["2007-01-03",30.8554,31.2795,30.7641,30.8359,1662400.0],["2007-01-04",30.7837,30.7837,30.3793,30.4119,1763300.0],["2007-01-05",30.3205,30.3532,29.6552,29.6747,3232100.0],["2007-01-08",29.7465,30.1118,29.7139,29.9618,1728300.0],["2007-01-09",30.0727,30.2227,29.5769,30.1053,1850900.0],["2007-01-10",29.9748,30.601,29.9552,30.5097,3009200.0],["2007-01-11",30.4771,30.738,30.464,30.5945,1687300.0],["2007-01-12",30.5619,30.588,30.027,30.1248,1204300.0],["2007-01-16",30.2031,30.3532,30.0988,30.1183,1105600.0],["2007-01-17",30.1314,30.2684,30.0074,30.177,750200.0],["2007-01-18",30.2814,30.4249,30.1183,30.1183,699400.0],["2007-01-19",30.2031,30.2488,29.9748,30.0335,966900.0],["2007-01-22",30.0335,30.177,29.8378,29.877,1559200.0],["2007-01-23",29.9161,30.1509,29.8509,30.1183,1201800.0],["2007-01-24",30.0987,30.4901,30.0661,30.451,1127300.0],["2007-01-25",30.4184,30.4575,29.877,29.9096,1200800.0],["2007-01-26",29.8835,30.0792,29.6747,30.027,1303500.0],["2007-01-29",30.1509,30.2814,30.0531,30.1835,813400.0],["2007-01-30",30.177,30.2684,30.1053,30.2096,861200.0],["2007-01-31",30.2096,30.5228,30.027,30.451,1029000.0],["2007-02-01",30.4184,30.6532,30.3727,30.6467,1460900.0],["2007-02-02",30.6467,30.7315,30.5749,30.6858,696300.0],["2007-02-05",30.6663,31.2664,30.5619,31.1099,1398100.0],["2007-02-06",31.1816,31.1816,30.9859,31.0642,948800.0],["2007-02-07",31.0577,31.2795,30.9533,31.1033,672800.0],["2007-02-08",31.1816,31.6709,31.1425,31.423,1325200.0],["2007-02-09",31.4426,31.4882,31.0316,31.1164,1035700.0],["2007-02-12",31.1751,31.5535,31.0838,31.2077,1083600.0],["2007-02-13",31.3382,31.5795,31.2795,31.5795,823200.0],["2007-02-14",31.5795,31.8274,31.4817,31.5078,1479800.0],["2007-02-15",31.4621,31.6709,31.3121,31.5926,946200.0],["2007-02-16",31.4752,31.6709,31.3317,31.4621,1082400.0],["2007-02-20",31.3969,31.5013,31.2534,31.3121,1582500.0],["2007-02-21",31.2142,31.3186,31.0381,31.2534,1121800.0],["2007-02-22",31.3121,31.4752,30.999,31.2142,1277000.0],["2007-02-23",31.2469,31.4295,31.0512,31.1621,1334400.0],["2007-02-26",31.5404,32.1732,31.2338,31.2925,2846800.0],["2007-02-27",31.1947,31.1947,30.0074,30.2814,2252900.0],["2007-02-28",29.6813,30.6402,29.6813,30.2879,2945200.0],["2007-03-01",30.177,30.5228,30.0074,30.4314,2132500.0],["2007-03-02",30.3662,30.3662,29.7661,29.7856,1435800.0],["2007-03-05",29.6878,29.8443,29.5117,29.5182,1855400.0],["2007-03-06",29.616,29.8443,29.4203,29.8182,2581900.0],["2007-03-07",29.8182,30.464,29.7204,30.3205,2409300.0],["2007-03-08",30.4771,30.6141,30.1836,30.2423,1259300.0],["2007-03-09",30.3466,30.4445,30.0466,30.1053,987100.0],["2007-03-12",30.0531,30.3075,29.9422,30.2618,916800.0],["2007-03-13",30.1379,30.3075,29.7139,29.8052,1335100.0],["2007-03-14",29.8509,30.0466,29.5247,29.8704,1845300.0],["2007-03-15",29.8769,30.3792,29.7921,30.3336,1967000.0],["2007-03-16",30.3075,30.438,30.0074,30.0139,2468000.0],["2007-03-19",30.2292,30.2684,30.0727,30.2031,2128700.0],["2007-03-20",30.164,30.8685,30.0922,30.8685,1399000.0],["2007-03-21",30.9011,31.436,30.6989,31.3773,1804700.0],["2007-03-22",32.2514,32.2514,31.436,31.5274,2559000.0],["2007-03-23",31.4426,31.9188,31.3643,31.8601,1687400.0],["2007-03-26",31.8209,32.1014,31.6578,32.1014,2884900.0],["2007-03-27",31.9644,32.0492,31.7948,31.9122,2490400.0],["2007-03-28",31.84,32.1685,31.8071,31.9385,1708200.0],["2007-03-29",32.1028,32.1488,31.7282,31.9188,1544900.0],["2007-03-30",31.9911,32.0437,31.3931,31.7217,1759000.0],["2007-04-02",32.1357,32.5234,31.8794,32.4905,2240500.0],["2007-04-03",32.4905,32.7468,32.3065,32.6614,1705900.0],["2007-04-04",32.5431,32.7206,32.3788,32.4314,1215700.0],["2007-04-05",32.3657,32.5234,32.2737,32.4314,1365900.0],["2007-04-09",32.438,32.5891,32.4183,32.4511,843000.0],["2007-04-10",32.4051,32.9506,32.3328,32.8914,1409900.0],["2007-04-11",32.9309,33.0952,32.7469,32.8191,1964400.0],["2007-04-12",32.7469,32.8586,32.53,32.7206,1238200.0],["2007-04-13",33.2857,33.2857,32.6548,32.7863,1554600.0],["2007-04-16",32.8586,32.9243,32.4511,32.7403,2008200.0],["2007-04-17",32.8586,33.1937,32.6417,33.1872,1365200.0],["2007-04-18",33.0229,33.0426,32.7468,32.9506,2327500.0],["2007-04-19",32.8586,33.1937,32.8191,33.0952,1537900.0],["2007-04-20",33.2857,33.4763,33.174,33.404,2025300.0],["2007-04-23",33.68,34.0743,33.5026,33.91,1626900.0],["2007-04-24",33.8443,33.9823,33.68,33.8772,1401200.0],["2007-04-25",33.9758,34.2846,33.9166,34.2452,1285500.0],["2007-04-26",34.1861,34.2518,33.8443,33.8772,691800.0],["2007-04-27",33.8575,33.8575,33.4632,33.6012,855100.0],["2007-04-30",33.6077,33.726,33.2397,33.2529,1276400.0],["2007-05-01",33.3186,33.7392,33.1214,33.7063,1211800.0],["2007-05-02",33.6669,33.9955,33.588,33.9166,1029400.0],["2007-05-03",33.8969,34.0152,33.5157,33.6997,1453800.0],["2007-05-04",33.7786,33.91,33.5815,33.6866,889500.0],["2007-05-07",33.7852,34.0612,33.7589,33.91,690100.0],["2007-05-08",33.8903,33.9232,33.6669,33.8378,1020700.0],["2007-05-09",33.8443,34.1401,33.542,33.7523,1168700.0],["2007-05-10",33.7129,33.8246,33.1609,33.1609,1443600.0],["2007-05-11",33.2857,33.68,33.2857,33.45,1763800.0],["2007-05-14",33.6143,33.8443,33.4566,33.5289,1231900.0],["2007-05-15",33.7852,34.0875,33.45,33.6537,2294600.0],["2007-05-16",33.8772,34.0546,33.7457,33.8706,1348700.0],["2007-05-17",33.7392,34.0086,33.6866,33.9495,1216500.0],["2007-05-18",33.9889,34.0152,33.6472,33.8115,1540600.0],["2007-05-21",33.7523,33.956,33.68,33.7918,865800.0],["2007-05-22",33.8246,33.9035,33.6077,33.6669,1125400.0],["2007-05-23",33.6932,33.7063,33.0623,33.128,1474500.0],["2007-05-24",33.128,33.3843,32.3854,32.4183,2391300.0],["2007-05-25",32.4905,32.8257,32.0502,32.2605,1414700.0],["2007-05-29",32.3131,32.4971,32.162,32.208,1055200.0],["2007-05-30",32.4971,32.5234,31.8662,32.4117,1785900.0],["2007-05-31",32.668,32.7271,32.3526,32.3723,1446000.0],["2007-06-01",32.4643,32.5431,32.0305,32.1817,1362300.0],["2007-06-04",32.0371,32.3,31.8531,32.1554,1476300.0],["2007-06-05",32.0371,32.1685,31.5508,31.6691,1631900.0],["2007-06-06",31.5442,31.5639,30.9331,30.9791,1706300.0],["2007-06-07",30.9791,31.0053,29.8356,29.921,6179600.0],["2007-06-08",29.9079,30.3153,29.6647,29.9473,3491900.0],["2007-06-11",29.9407,30.1904,29.9013,29.9867,2248100.0],["2007-06-12",29.9867,30.3416,29.507,29.7567,2554400.0],["2007-06-13",29.9341,30.8476,29.9341,30.8476,2915500.0],["2007-06-14",30.8082,30.9593,30.5256,30.703,1853400.0],["2007-06-15",30.7885,31.0908,30.7885,30.9659,3523400.0],["2007-06-18",30.8936,30.9265,30.5716,30.6505,1791300.0],["2007-06-19",30.657,30.8542,30.4007,30.7162,1065900.0],["2007-06-20",30.9265,31.0316,29.6976,29.7107,2303900.0],["2007-06-21",29.9013,30.1642,29.5333,30.013,1658800.0],["2007-06-22",29.9933,30.1313,29.3821,29.5399,2490000.0],["2007-06-25",29.5464,30.0656,29.4281,29.7502,2595500.0],["2007-06-26",30.0262,30.5585,29.6647,29.6713,3580100.0],["2007-06-27",29.5727,29.9802,29.3756,29.8553,2590200.0],["2007-06-28",29.9679,30.3919,29.8288,29.9414,2054800.0],["2007-06-29",30.16,30.3985,29.7162,30.0076,1889100.0],["2007-07-02",30.2395,30.5641,30.1401,30.5641,1910700.0],["2007-07-03",30.6038,30.8953,30.2792,30.3057,871000.0],["2007-07-05",30.1534,30.266,29.5108,29.9348,2226900.0],["2007-07-06",29.8089,29.8752,29.3651,29.5572,1302200.0],["2007-07-09",29.6433,29.9944,29.5903,29.7824,2486400.0],["2007-07-10",29.3121,29.7957,29.3121,29.6433,2561300.0],["2007-07-11",29.5638,29.7294,29.4645,29.6764,1911700.0],["2007-07-12",29.7758,30.0871,29.544,30.0871,2139800.0],["2007-07-13",29.9149,30.3521,29.6897,30.2196,1374800.0],["2007-07-16",30.1401,30.2329,29.8155,29.8155,1912300.0],["2007-07-17",29.8752,30.0209,29.491,29.6963,2113300.0],["2007-07-18",29.7559,30.2262,29.5771,30.0408,3219300.0],["2007-07-19",30.2196,30.9483,30.2196,30.9085,2644400.0],["2007-07-20",30.3985,30.9615,30.3256,30.3654,3189200.0],["2007-07-23",29.8619,30.9814,29.8487,30.7695,1796100.0],["2007-07-24",30.5707,30.8357,29.5042,29.5638,2333800.0],["2007-07-25",29.0008,30.1666,29.0008,30.0408,4202600.0],["2007-07-26",30.5442,30.8357,29.438,29.9083,4201200.0],["2007-07-27",29.7758,29.895,28.961,28.9942,2771700.0],["2007-07-30",28.4841,29.2591,28.345,28.8087,3319500.0],["2007-07-31",29.7228,29.7228,28.2853,28.3582,3135500.0],["2007-08-01",28.8749,29.3982,28.2456,29.3916,2304400.0],["2007-08-02",29.385,29.6036,29.0405,29.3055,2859800.0],["2007-08-03",29.4777,30.4183,28.3715,28.3715,3744700.0],["2007-08-06",29.014,30.001,28.2059,29.9149,2807300.0],["2007-08-07",29.9613,31.094,29.5108,30.7098,3528900.0],["2007-08-08",31.1271,31.1338,29.9944,30.6303,4118500.0],["2007-08-09",30.4382,30.6303,28.7292,28.9942,4049200.0],["2007-08-10",29.0206,30.3256,28.4708,30.107,3751600.0],["2007-08-13",30.2064,30.4978,29.5506,29.9017,2450200.0],["2007-08-14",30.0739,30.1666,29.2061,29.2392,1747900.0],["2007-08-15",29.2326,29.9547,29.1333,29.226,1778900.0],["2007-08-16",28.9809,29.6566,28.6364,29.5042,3637400.0],["2007-08-17",30.372,30.4382,29.2724,30.0076,3289000.0],["2007-08-20",30.001,30.0871,29.4313,29.7891,1878100.0],["2007-08-21",29.5108,29.8089,29.3254,29.4976,2020900.0],["2007-08-22",29.8752,29.9745,29.5373,29.8089,1603500.0],["2007-08-23",29.9017,30.0408,29.6168,29.7957,1416500.0],["2007-08-24",29.7294,29.8951,29.3916,29.8421,1606000.0],["2007-08-27",29.8619,30.0739,28.8815,29.0471,2224100.0],["2007-08-28",29.0471,29.3916,28.7159,28.7491,1678900.0],["2007-08-29",28.8087,29.544,28.802,29.5307,1995500.0],["2007-08-30",29.3452,29.6367,29.1796,29.3916,2723100.0],["2007-08-31",29.4711,29.8354,29.1333,29.4777,3172100.0],["2007-09-04",30.1733,30.1733,29.4843,29.8619,2866300.0],["2007-09-05",29.7758,29.8089,29.3386,29.5175,2105300.0],["2007-09-06",29.3916,29.6102,29.3055,29.4777,1518900.0],["2007-09-07",29.2127,29.5638,28.9743,29.1266,1821700.0],["2007-09-10",29.1664,29.3519,28.8418,29.2856,2159000.0],["2007-09-11",29.4115,29.491,29.0869,29.3982,1964500.0],["2007-09-12",29.3982,30.0805,29.2127,29.9613,2846200.0],["2007-09-13",30.2064,30.3057,29.8089,30.1666,2860900.0],["2007-09-14",30.4647,31.1338,30.1998,31.0675,3268800.0],["2007-09-17",30.9218,30.935,30.3654,30.4846,1932500.0],["2007-09-18",30.6369,31.1338,30.4117,31.1073,2820600.0],["2007-09-19",31.3921,31.8359,31.2331,31.7697,2286400.0],["2007-09-20",31.3921,31.8492,31.3656,31.4186,1867200.0],["2007-09-21",31.7962,32.0082,31.4186,31.9287,2639700.0],["2007-09-24",31.7631,31.8558,31.5511,31.6306,2141100.0],["2007-09-25",31.6372,32.134,31.6372,31.8425,1890900.0],["2007-09-26",31.8823,32.3129,31.8624,32.1274,2133600.0],["2007-09-27",32.2542,32.3943,31.9205,32.2141,1837300.0],["2007-09-28",32.4277,32.4544,31.8004,31.9005,2121300.0],["2007-10-01",32.1608,32.3076,32.0139,32.1741,2025300.0],["2007-10-02",32.114,32.1808,32.034,32.1007,1378400.0],["2007-10-03",32.1007,32.3476,32.034,32.2809,1474100.0],["2007-10-04",32.3343,32.6746,32.3076,32.6346,1290200.0],["2007-10-05",32.8682,32.8748,32.5278,32.6746,2509000.0],["2007-10-08",32.6346,32.7547,32.3009,32.4077,906000.0],["2007-10-09",32.4077,32.6746,32.2008,32.6279,1530500.0],["2007-10-10",32.4544,32.668,32.0874,32.1674,2091700.0],["2007-10-11",32.5478,33.0484,31.8404,32.1808,2459200.0],["2007-10-12",32.3343,32.4945,32.2342,32.401,1409200.0],["2007-10-15",32.3543,32.4878,31.7804,32.0006,1573600.0],["2007-10-16",31.9672,32.1741,31.6669,31.8004,1544700.0],["2007-10-17",32.1474,32.1474,31.2398,31.6068,2685100.0],["2007-10-18",31.5935,31.7003,31.2064,31.2531,1435600.0],["2007-10-19",31.0196,31.2198,30.4923,30.499,2021600.0],["2007-10-22",30.0852,30.9995,30.0852,30.9461,1753500.0],["2007-10-23",30.9728,31.0529,30.6458,30.9061,1525300.0],["2007-10-24",30.7659,31.0596,30.5457,30.9662,1904400.0],["2007-10-25",30.9862,31.5468,30.7192,31.3599,1770900.0],["2007-10-26",31.4734,31.7537,30.786,31.7537,1238400.0],["2007-10-29",31.9005,32.2008,31.7537,31.9873,977300.0],["2007-10-30",32.034,32.3476,31.9339,32.2008,1325300.0],["2007-10-31",32.3009,32.668,32.1608,32.6546,1524400.0],["2007-11-01",32.7681,32.9616,30.1987,30.8661,5338600.0],["2007-11-02",30.0252,30.8994,30.0252,30.4723,4322000.0],["2007-11-05",29.5647,30.5257,29.5647,30.0585,3398400.0],["2007-11-06",30.0585,30.2921,29.191,29.6848,4271000.0],["2007-11-07",29.4045,29.7449,29.1643,29.1709,2822500.0],["2007-11-08",29.6314,30.4323,29.4779,30.3321,4513100.0],["2007-11-09",29.8783,30.3388,29.7382,29.7916,2144900.0],["2007-11-12",29.7983,30.1853,29.6314,29.6982,2904700.0],["2007-11-13",29.6448,30.0118,29.3378,29.9451,2647100.0],["2007-11-14",30.1853,30.2387,29.6448,29.7382,2128700.0],["2007-11-15",29.6781,29.9184,29.5313,29.6047,1589900.0],["2007-11-16",29.7916,29.9518,29.2577,29.6781,2212800.0],["2007-11-19",29.4312,29.9184,29.4245,29.7048,2083800.0],["2007-11-20",29.6314,30.3522,29.6314,30.2854,2996500.0],["2007-11-21",30.1386,30.6125,30.0452,30.3055,2726600.0],["2007-11-23",30.4656,30.5524,30.0986,30.3789,813400.0],["2007-11-26",30.4389,31.093,30.3255,30.3255,3323700.0],["2007-11-27",30.3922,31.0796,30.212,30.4656,2678900.0],["2007-11-28",30.6325,30.7926,30.3055,30.7059,2400200.0],["2007-11-29",30.5457,30.826,30.4857,30.6658,1951500.0],["2007-11-30",30.9728,31.1797,30.6792,30.8794,2861600.0],["2007-12-03",31.1463,31.2932,30.7659,31.093,1436500.0],["2007-12-04",30.8727,31.1997,30.2988,30.9929,1970700.0],["2007-12-05",31.1664,31.3332,30.9862,31.1931,1678000.0],["2007-12-06",31.1797,31.3532,30.8394,31.3132,1800600.0],["2007-12-07",31.3065,31.4934,31.0262,31.4333,1401500.0],["2007-12-10",31.46,31.7737,31.2531,31.5401,1615800.0],["2007-12-11",31.5268,31.6936,30.9995,31.0062,1729000.0],["2007-12-12",31.767,31.767,30.7593,31.1197,2551600.0],["2007-12-13",30.826,31.2732,30.8127,31.1997,2081400.0],["2007-12-14",30.8928,31.2665,30.6725,30.6725,1774800.0],["2007-12-17",30.5991,30.6458,30.0986,30.2054,1446600.0],["2007-12-18",30.479,30.7459,30.3055,30.6592,1637100.0],["2007-12-19",30.7259,30.9328,30.4923,30.4923,1839300.0],["2007-12-20",30.6525,30.846,30.2854,30.519,2229100.0],["2007-12-21",30.8661,30.9128,29.7382,29.8583,4098100.0],["2007-12-24",29.8717,30.0318,29.4779,29.7048,944900.0],["2007-12-26",29.578,29.6915,29.2243,29.2243,1546600.0],["2007-12-27",29.406,29.6079,29.2109,29.2176,1730500.0],["2007-12-28",29.5742,29.5742,29.1368,29.2109,2388700.0],["2007-12-31",29.3118,29.3656,28.9619,28.9955,1432400.0],["2008-01-02",29.0359,29.3925,28.7196,29.1032,2921000.0],["2008-01-03",29.2512,29.5339,29.0224,29.1974,2368900.0],["2008-01-04",29.0965,29.48,28.935,29.1705,3378100.0],["2008-01-07",29.2916,29.6819,29.2714,29.655,3495300.0],["2008-01-08",29.7088,30.0789,29.4733,29.4733,3316800.0],["2008-01-09",29.5406,29.7559,29.4262,29.7088,2636500.0],["2008-01-10",29.48,30.0184,29.48,29.7559,1823200.0],["2008-01-11",29.5271,30.4557,29.5271,30.2471,3350700.0],["2008-01-14",30.4221,30.7384,29.7088,29.8299,2399300.0],["2008-01-15",29.5271,29.7559,29.1503,29.2849,3335700.0],["2008-01-16",29.1032,29.7963,29.0292,29.4666,3008200.0],["2008-01-17",29.4935,29.6483,28.834,28.935,2898700.0],["2008-01-18",29.1839,29.3118,28.5918,28.6927,4519800.0],["2008-01-22",27.569,28.4572,27.3671,27.8516,3623300.0],["2008-01-23",26.6134,28.5312,26.6134,28.5043,4485500.0],["2008-01-24",28.6187,28.6187,27.4748,27.5353,3183000.0],["2008-01-25",27.7439,27.7439,26.923,27.0172,3863300.0],["2008-01-28",27.0105,27.7641,26.9768,27.3873,3529300.0],["2008-01-29",27.569,27.6632,27.2191,27.3469,2026900.0],["2008-01-30",27.2863,27.8987,27.2527,27.468,2685600.0],["2008-01-31",27.1854,27.8045,27.1787,27.5891,3458800.0],["2008-02-01",27.6834,27.9929,27.3402,27.9929,1673000.0],["2008-02-04",27.9996,28.4976,27.9391,28.1948,1693000.0],["2008-02-05",27.7641,28.114,27.2998,27.2998,1587200.0],["2008-02-06",27.4007,27.7372,27.2191,27.2931,1646900.0],["2008-02-07",27.0643,27.1719,26.6,26.8422,2348600.0],["2008-02-08",26.7817,26.9432,26.5798,26.748,1833600.0],["2008-02-11",26.7884,27.1248,26.5663,26.9633,2438400.0],["2008-02-12",27.0172,27.2662,26.7884,26.997,1771400.0],["2008-02-13",27.1518,27.3805,26.8086,26.9903,1683900.0],["2008-02-14",26.9364,27.2796,26.5461,26.6942,1714300.0],["2008-02-15",26.7144,26.822,26.3712,26.8153,1679900.0],["2008-02-19",26.9163,27.0105,26.5529,26.7211,1435100.0],["2008-02-20",26.4587,26.7884,26.3577,26.7615,1535000.0],["2008-02-21",26.8691,26.9835,26.3106,26.3577,1516500.0],["2008-02-22",26.3106,26.9835,26.1222,26.4452,2429900.0],["2008-02-25",26.5125,26.7749,26.203,26.4048,2904800.0],["2008-02-26",26.3308,26.9835,26.3308,26.7884,2355500.0],["2008-02-27",26.7346,26.8355,26.3914,26.4856,1193200.0],["2008-02-28",26.3443,26.4452,26.0078,26.2433,1096500.0],["2008-02-29",26.0213,26.1357,25.2744,25.3417,2425200.0],["2008-03-03",25.3551,25.6579,25.1398,25.5099,2048700.0],["2008-03-04",25.3484,26.0011,25.3282,25.9338,2523900.0],["2008-03-05",26.0549,26.0549,25.0859,25.557,2933500.0],["2008-03-06",25.5368,25.557,25.0523,25.0994,2496100.0],["2008-03-07",24.9043,25.5435,24.4265,25.4695,4601300.0],["2008-03-10",25.5435,25.5435,25.0725,25.1734,3762700.0],["2008-03-11",25.6848,25.9069,25.4291,25.8867,3226200.0],["2008-03-12",25.9002,25.9742,25.2407,25.2474,2061600.0],["2008-03-13",24.9514,25.2474,24.7697,25.1196,2575000.0],["2008-03-14",25.1196,25.3147,24.4871,24.9917,3494600.0],["2008-03-17",24.4871,25.1667,24.3996,24.9514,3399400.0],["2008-03-18",25.3753,25.3753,24.7697,25.234,2139800.0],["2008-03-19",25.308,25.6243,24.6553,24.6553,2342800.0],["2008-03-20",24.514,24.9716,24.4198,24.8975,2282800.0],["2008-03-24",25.0321,25.0321,24.662,24.911,1455400.0],["2008-03-25",25.0052,25.133,24.662,24.7495,1496200.0],["2008-03-26",24.6687,24.985,24.5611,24.9783,2214900.0],["2008-03-27",25.2435,25.3999,24.9919,24.9987,1566400.0],["2008-03-28",25.2231,25.3251,24.7199,24.7947,1498400.0],["2008-03-31",24.8899,25.1075,24.6859,25.0395,1791600.0],["2008-04-01",25.2979,25.9508,25.1619,25.9031,2333600.0],["2008-04-02",25.9371,26.488,25.8351,26.25,2385100.0],["2008-04-03",26.148,26.4676,26.0664,26.25,2140300.0],["2008-04-04",26.3044,26.7872,26.2296,26.3316,2033000.0],["2008-04-07",26.5696,26.828,26.3044,26.6716,2616600.0],["2008-04-08",26.5356,26.624,26.3724,26.5288,1262800.0],["2008-04-09",26.5288,26.8824,26.5084,26.7532,1435100.0],["2008-04-10",26.7804,26.8076,26.352,26.556,1570300.0],["2008-04-11",26.2976,26.692,26.2976,26.4812,871900.0],["2008-04-14",26.522,26.624,26.352,26.4744,997800.0],["2008-04-15",26.59,26.6852,26.4404,26.59,1114500.0],["2008-04-16",26.8484,27.1612,26.6036,27.0864,2357300.0],["2008-04-17",27.0388,27.3313,27.0048,27.1204,1204800.0],["2008-04-18",27.6237,27.6237,27.1544,27.2564,1462100.0],["2008-04-21",27.1612,27.1612,26.8348,26.9912,990400.0],["2008-04-22",26.93,26.9436,26.6172,26.9096,1364500.0],["2008-04-23",27.0116,27.1408,26.7736,27.0796,1717000.0],["2008-04-24",27.168,27.2497,26.828,27.0048,1720300.0],["2008-04-25",27.1544,27.202,26.7804,26.8892,1250100.0],["2008-04-28",26.9844,27.2973,26.8416,27.0388,1763000.0],["2008-04-29",27.0592,27.202,26.8756,26.9436,1255400.0],["2008-04-30",26.8348,27.4809,26.8348,27.202,2411000.0],["2008-05-01",27.2156,27.5149,27.1068,27.2973,2158100.0],["2008-05-02",27.4741,27.9161,27.3381,27.8141,2895800.0],["2008-05-05",27.8549,27.8549,27.4264,27.6849,1462700.0],["2008-05-06",28.3853,28.3853,27.2429,27.6373,1522900.0],["2008-05-07",27.5965,27.9909,27.3721,27.4469,1678100.0],["2008-05-08",27.6033,27.6033,27.1748,27.4061,1394300.0],["2008-05-09",27.3244,27.5149,26.9776,27.3381,1513400.0],["2008-05-12",27.4945,27.6713,27.2701,27.6441,1366600.0],["2008-05-13",27.7665,27.8141,27.304,27.4469,1267500.0],["2008-05-14",27.5965,27.8209,27.4469,27.7257,1005900.0],["2008-05-15",27.6917,27.7189,27.4537,27.6169,1380700.0],["2008-05-16",27.7121,27.7121,27.3313,27.5217,1764700.0],["2008-05-19",27.5489,27.8141,27.4877,27.7801,1944100.0],["2008-05-20",27.6985,27.9161,27.5421,27.6781,2259500.0],["2008-05-21",27.7597,27.8821,27.3313,27.4537,2920400.0],["2008-05-22",27.4129,27.9229,27.0456,27.1,3869100.0],["2008-05-23",27.1,27.1,26.5832,26.7668,3440600.0],["2008-05-27",26.6036,27.0524,26.6036,26.862,1835800.0],["2008-05-28",26.8552,26.862,26.624,26.7872,2487400.0],["2008-05-29",26.794,27.0456,26.7056,26.8348,4383300.0],["2008-05-30",26.7872,27.0796,26.7872,26.9232,3149800.0],["2008-06-02",26.8756,26.8756,26.4336,26.5152,3919100.0],["2008-06-03",26.488,26.6784,26.148,26.216,3565300.0],["2008-06-04",26.318,26.7328,26.2568,26.7056,2529100.0],["2008-06-05",26.8416,26.9096,26.4744,26.8756,1475500.0],["2008-06-06",26.6308,26.896,26.3656,26.42,2068000.0],["2008-06-09",26.4404,26.896,26.4404,26.6988,1614400.0],["2008-06-10",26.658,26.9504,26.4608,26.9028,1965700.0],["2008-06-11",26.7804,26.896,26.5152,26.6104,2045300.0],["2008-06-12",26.6172,26.8552,26.5356,26.8144,1814000.0],["2008-06-13",26.93,27.1953,26.6172,27.0456,1715800.0],["2008-06-16",26.9164,27.1,26.692,27.0796,1089200.0],["2008-06-17",27.1408,27.1748,26.8756,26.9572,1110700.0],["2008-06-18",26.8416,27.1476,26.5696,26.8484,1999200.0],["2008-06-19",26.7872,27.2496,26.7872,27.202,1747400.0],["2008-06-20",27.066,27.2293,26.624,26.862,2776900.0],["2008-06-23",26.998,27.3517,26.93,27.134,2284300.0],["2008-06-24",27.134,27.4605,27.0252,27.3585,2537300.0],["2008-06-25",27.4877,27.7801,27.4265,27.5081,3430100.0],["2008-06-26",26.6085,27.0343,26.5467,26.6291,4095400.0],["2008-06-27",26.7047,26.7047,26.2309,26.3545,3288600.0],["2008-06-30",26.3751,27.4463,26.2995,27.254,4652700.0],["2008-07-01",27.1304,27.4463,26.9175,27.3501,2779900.0],["2008-07-02",27.3982,27.5012,27.0823,27.0823,1719600.0],["2008-07-03",27.2815,27.4394,26.5673,26.5742,1670000.0],["2008-07-07",26.636,26.9107,26.4369,26.6703,2635700.0],["2008-07-08",26.6978,27.1235,26.5605,27.1029,1631400.0],["2008-07-09",27.1098,27.4119,27.048,27.2059,1314800.0],["2008-07-10",26.7802,27.3845,26.7802,27.2265,1382300.0],["2008-07-11",26.9725,27.0961,26.5673,26.6909,1796300.0],["2008-07-14",26.8077,26.9519,26.3957,26.4987,2043800.0],["2008-07-15",26.3476,26.6497,26.1691,26.5673,5365300.0],["2008-07-16",26.5467,26.7047,26.0317,26.1759,1674600.0],["2008-07-17",26.0592,26.1897,25.5579,25.9699,2842300.0],["2008-07-18",26.0455,26.3064,25.4824,25.9081,2044900.0],["2008-07-21",25.9905,26.1759,25.7021,26.0523,1204500.0],["2008-07-22",26.0798,26.7665,26.0592,26.3545,1779000.0],["2008-07-23",26.1828,26.2858,25.5373,25.6335,2236800.0],["2008-07-24",25.6953,25.7502,25.1391,25.2901,3157400.0],["2008-07-25",25.4343,25.4893,25.0841,25.2764,1329900.0],["2008-07-28",25.2627,25.6335,25.1871,25.4206,1631900.0],["2008-07-29",25.3176,25.6334,25.3176,25.6197,1487600.0],["2008-07-30",25.812,26.2789,25.5717,26.2789,2387100.0],["2008-07-31",26.2789,26.533,26.1553,26.4575,2884700.0],["2008-08-01",26.5467,26.5467,25.5098,25.5098,1696200.0],["2008-08-04",25.5785,25.812,25.4343,25.5923,1460100.0],["2008-08-05",25.6609,26.4369,25.4206,26.4369,2581200.0],["2008-08-06",26.7047,26.7047,25.3725,25.9562,1501400.0],["2008-08-07",25.8395,26.3339,25.3725,25.8051,2051700.0],["2008-08-08",25.7159,26.9038,25.7159,26.8695,1969200.0],["2008-08-11",26.5261,28.1329,26.3407,27.7347,4375700.0],["2008-08-12",27.7141,27.8789,27.0068,27.1579,2245600.0],["2008-08-13",27.1991,27.5287,27.0892,27.2746,1568400.0],["2008-08-14",27.1785,27.1785,26.7733,26.9244,1812400.0],["2008-08-15",27.048,27.3227,26.9175,27.1235,1572300.0],["2008-08-18",27.3021,27.666,27.2197,27.6385,2179100.0],["2008-08-19",27.5081,27.6797,27.2883,27.4669,1617500.0],["2008-08-20",27.5836,27.8239,27.2609,27.8102,1443400.0],["2008-08-21",27.4875,27.8651,27.4051,27.4669,1484100.0],["2008-08-22",27.8789,28.0368,27.5493,27.9407,1711400.0],["2008-08-25",27.8239,27.9956,27.4806,27.7209,1047600.0],["2008-08-26",27.4875,28.0917,27.4875,28.0917,1315200.0],["2008-08-27",27.9269,28.6479,27.9269,28.5449,1711200.0],["2008-08-28",28.6617,28.8539,28.3939,28.8539,4123400.0],["2008-08-29",28.8059,28.8127,28.3595,28.3801,1879200.0],["2008-09-02",28.7921,28.9981,28.3252,28.387,2742100.0],["2008-09-03",28.387,28.387,27.8789,28.3115,1895200.0],["2008-09-04",28.2153,28.2909,27.7553,27.9613,1746200.0],["2008-09-05",27.8377,28.4007,27.5355,28.3321,3758100.0],["2008-09-08",28.799,29.2866,28.4145,29.2797,3312000.0],["2008-09-09",29.2591,29.5131,28.4351,28.4351,2722500.0],["2008-09-10",28.3595,28.6274,28.0711,28.4626,1759000.0],["2008-09-11",28.3389,28.696,27.8377,28.6273,2096600.0],["2008-09-12",28.7029,28.7578,28.2565,28.5793,2561800.0],["2008-09-15",28.1329,28.9363,28.0162,28.2771,2100700.0],["2008-09-16",27.5218,28.8333,27.46,28.6891,3813200.0],["2008-09-17",28.284,28.4557,27.0961,27.1647,2965900.0],["2008-09-18",27.5218,27.8651,26.4712,27.6797,4369200.0],["2008-09-19",27.4737,29.3895,26.8351,27.0549,4893700.0],["2008-09-22",27.0274,27.2609,26.1897,26.2103,2160700.0],["2008-09-23",26.2103,26.5879,25.7639,25.9425,3106100.0],["2008-09-24",25.9562,26.2309,25.4893,26.1691,2299000.0],["2008-09-25",26.3064,27.2471,26.2721,26.9931,1941800.0],["2008-09-26",26.9584,27.319,26.2648,26.6047,1745000.0],["2008-09-29",26.3342,26.7781,25.7447,25.9111,4628700.0],["2008-09-30",26.3134,26.3134,25.599,25.9735,2734600.0],["2008-10-01",25.9597,27.2081,24.3714,27.1873,4377800.0],["2008-10-02",27.0416,27.5826,26.6532,26.9653,3155700.0],["2008-10-03",27.0139,27.3052,25.9527,26.1192,3570600.0],["2008-10-06",25.9389,26.4521,23.8513,24.8084,4007500.0],["2008-10-07",24.9956,26.14,24.6211,24.6697,4389700.0],["2008-10-08",24.2119,25.3147,23.9276,24.2258,3961600.0],["2008-10-09",24.2813,24.5795,22.7,22.7208,3719800.0],["2008-10-10",22.1729,22.4919,18.497,20.5985,8462800.0],["2008-10-13",20.7303,23.1508,20.4667,23.1508,3224800.0],["2008-10-14",23.8513,24.531,21.8122,22.8526,3474200.0],["2008-10-15",22.8872,22.8872,21.0771,21.1187,2674400.0],["2008-10-16",21.195,22.0411,20.3003,22.0134,3051100.0],["2008-10-17",21.8122,22.8803,21.3476,21.3614,3320400.0],["2008-10-20",21.5695,23.768,21.2574,23.6987,2522400.0],["2008-10-21",23.234,23.9761,23.0467,23.3172,2985100.0],["2008-10-22",22.8456,23.6571,21.7567,22.2977,3916300.0],["2008-10-23",22.4364,24.1703,22.0897,23.7403,4781700.0],["2008-10-24",23.0259,24.524,22.263,23.8929,5172000.0],["2008-10-27",23.6571,24.6142,23.0121,23.8998,4055500.0],["2008-10-28",24.3229,26.244,23.6848,26.2371,3697000.0],["2008-10-29",26.1539,26.2856,24.6489,24.6905,4014600.0],["2008-10-30",25.4187,27.1456,25.169,26.7226,4781700.0],["2008-10-31",26.4174,26.7781,25.0997,25.4326,4088400.0],["2008-11-03",25.4187,25.9874,24.9748,25.4672,2264900.0],["2008-11-04",26.0013,26.355,25.2522,25.6614,2564200.0],["2008-11-05",25.4256,25.9597,24.9818,25.176,1932900.0],["2008-11-06",23.9276,24.8985,23.2826,23.8305,2890200.0],["2008-11-07",24.205,25.2522,23.9622,25.0442,2581500.0],["2008-11-10",25.3701,26.3481,24.4547,24.8777,2952500.0],["2008-11-11",24.6072,25.6406,24.0732,25.2869,3116700.0],["2008-11-12",24.8985,25.065,24.0177,24.4824,3975200.0],["2008-11-13",24.4339,26.4382,24.2535,26.3966,3977400.0],["2008-11-14",25.176,27.1456,24.4963,25.8071,2553000.0],["2008-11-17",24.9679,26.4313,24.9471,25.5782,1841000.0],["2008-11-18",25.4811,26.14,24.7806,25.6892,3244400.0],["2008-11-19",25.4464,26.2787,24.8639,25.3771,4575000.0],["2008-11-20",25.2522,25.6892,23.4143,23.7611,6069000.0],["2008-11-21",24.2189,26.2648,23.4074,26.1539,5338000.0],["2008-11-24",26.1747,26.5214,25.4326,25.7585,5512400.0],["2008-11-25",26.1331,26.5215,24.85,25.3424,4539700.0],["2008-11-26",25.0927,26.6116,25.0927,26.355,6153900.0],["2008-11-28",26.5284,26.7018,26.0151,26.3827,1508000.0],["2008-12-01",26.2163,26.6671,25.4603,25.5019,3304600.0],["2008-12-02",25.7932,26.2302,24.8569,25.5366,3852100.0],["2008-12-03",25.0789,25.3008,24.5379,25.2384,4574400.0],["2008-12-04",24.8985,25.176,23.6155,23.9553,4392600.0],["2008-12-05",23.7264,25.2453,23.3103,25.0026,4427800.0],["2008-12-08",25.1621,25.7308,24.85,25.3632,3270500.0],["2008-12-09",25.1482,25.5574,24.746,24.8361,2689200.0],["2008-12-10",24.9956,25.5782,24.9471,25.5019,2274900.0],["2008-12-11",25.2661,25.8348,24.9956,25.2522,2422900.0],["2008-12-12",24.7043,25.7239,24.7043,25.6198,2800800.0],["2008-12-15",25.6268,25.7516,25.0372,25.4326,1705900.0],["2008-12-16",25.6337,26.8058,25.5089,26.7087,4095800.0],["2008-12-17",26.2232,26.6879,26.1261,26.355,3185700.0],["2008-12-18",26.3411,26.9861,26.0984,26.5492,3056700.0],["2008-12-19",26.7642,27.3676,26.0568,26.7781,4275100.0],["2008-12-22",27.1665,27.5965,26.7919,27.0555,2363600.0],["2008-12-23",27.5895,27.5895,26.3203,26.3897,2421900.0],["2008-12-24",26.3203,26.8197,26.1885,26.7434,691100.0],["2008-12-26",27.1526,27.1526,26.5977,26.7781,968100.0],["2008-12-29",26.701,27.1074,26.2946,26.6099,1229000.0],["2008-12-30",26.75,26.8621,26.3577,26.666,2037900.0],["2008-12-31",26.708,27.2335,26.708,27.1214,1559500.0],["2009-01-02",26.9672,27.3806,26.9252,27.1914,1538000.0],["2009-01-05",26.9462,27.3526,26.7921,27.1144,3099300.0],["2009-01-06",27.1424,27.3876,26.5118,26.708,2851600.0],["2009-01-07",26.3227,26.6169,26.2456,26.5609,2718200.0],["2009-01-08",26.5609,26.8411,26.3016,26.5959,2449000.0],["2009-01-09",26.694,27.1074,26.2526,26.7921,2348200.0],["2009-01-12",26.8621,27.4156,26.8481,27.1214,2141700.0],["2009-01-13",26.4067,26.6169,25.7341,25.9373,3433300.0],["2009-01-14",25.8042,25.8532,24.9354,25.6781,3168600.0],["2009-01-15",25.6571,25.8672,25.3908,25.7201,2463300.0],["2009-01-16",26.0284,26.4908,25.9793,26.3437,2220700.0],["2009-01-20",26.2526,26.701,26.0704,26.1055,2843900.0],["2009-01-21",26.1335,26.5048,25.8392,26.4207,2634000.0],["2009-01-22",26.3367,26.5819,26.0144,26.4628,3356600.0],["2009-01-23",25.8322,26.5889,25.8322,26.5118,2914500.0],["2009-01-26",26.5749,27.3596,26.5188,27.1494,2907600.0],["2009-01-27",27.0653,27.3666,26.729,27.2545,2302500.0],["2009-01-28",27.4717,27.5348,26.7641,27.2685,2149500.0],["2009-01-29",27.2195,27.6538,27.0093,27.2755,2073300.0],["2009-01-30",27.4086,28.0112,26.9252,27.0934,2895800.0],["2009-02-02",26.708,27.3946,26.5258,27.2195,2276200.0],["2009-02-03",27.4367,27.6118,27.0163,27.4156,1550800.0],["2009-02-04",27.9691,28.3124,27.2545,27.5558,2823400.0],["2009-02-05",27.5347,27.7029,27.3035,27.4226,3124300.0],["2009-02-06",27.3316,27.7029,27.0583,27.3806,3126100.0],["2009-02-09",27.2545,27.5067,26.6239,26.771,3306200.0],["2009-02-10",26.5679,26.7711,25.8322,26.0704,2936600.0],["2009-02-11",26.2806,26.4137,25.8392,26.2176,1814500.0],["2009-02-12",25.9023,26.2386,25.3558,26.2386,2598300.0],["2009-02-13",26.1895,26.687,26.1895,26.4908,2225400.0],["2009-02-17",26.0985,26.1825,25.4399,25.8392,4011000.0],["2009-02-18",25.9513,25.9934,24.6832,24.9144,4568100.0],["2009-02-19",24.9424,25.559,24.8794,25.0335,3228500.0],["2009-02-20",24.8093,25.4959,24.3048,24.5851,2398200.0],["2009-02-23",24.7602,24.9284,24.1717,24.522,3924900.0],["2009-02-24",24.6692,25.7972,24.522,25.7551,3927100.0],["2009-02-25",25.6851,26.6099,25.2647,26.2946,4993600.0],["2009-02-26",26.5959,27.0583,26.2176,26.5959,5283600.0],["2009-02-27",26.1615,27.2125,25.8953,26.7781,5651500.0],["2009-03-02",26.3717,27.1424,26.3227,26.6379,7531200.0],["2009-03-03",26.8131,27.1774,26.4277,26.6239,9647000.0],["2009-03-04",26.9112,27.0513,26.2526,26.2876,8561800.0],["2009-03-05",25.9163,25.9163,24.3118,25.6781,6001100.0],["2009-03-06",25.8532,26.5188,25.0475,25.7061,4633400.0],["2009-03-09",25.5169,25.6641,24.7252,24.8934,3472300.0],["2009-03-10",24.529,25.2437,24.2838,25.1106,3963500.0],["2009-03-11",25.2157,25.3768,24.7813,24.9004,3779300.0],["2009-03-12",24.8724,25.2927,24.7603,25.1666,3721200.0],["2009-03-13",26.1615,26.1615,24.8864,25.3768,3483300.0],["2009-03-16",25.5169,26.3156,25.5169,25.8112,2871800.0],["2009-03-17",25.7832,26.3437,25.636,26.3157,2425800.0],["2009-03-18",26.2246,27.3526,26.0844,26.9252,3949400.0],["2009-03-19",27.1214,27.2615,26.5679,26.8832,2998400.0],["2009-03-20",27.0723,27.5628,26.9042,27.0653,4283800.0],["2009-03-23",27.4927,28.2704,27.1984,28.2564,3236100.0],["2009-03-24",27.9131,28.3335,27.3456,28.2284,5077400.0],["2009-03-25",28.3545,28.7678,27.8851,28.2494,2655000.0],["2009-03-26",28.4035,28.5226,27.7589,28.3124,3095000.0],["2009-03-27",27.5974,27.9372,27.3142,27.4699,4141900.0],["2009-03-30",27.0522,27.3213,26.6487,26.9248,3461500.0],["2009-03-31",26.9673,27.3567,26.8681,27.0593,5141500.0],["2009-04-01",26.7903,27.2788,26.6699,27.0098,2624100.0],["2009-04-02",27.0239,27.2717,26.323,26.5354,4738500.0],["2009-04-03",26.4292,26.8328,26.0681,26.323,2567500.0],["2009-04-06",26.061,26.3726,25.8416,26.0469,3323100.0],["2009-04-07",26.1106,27.2717,26.0469,26.7832,4202100.0],["2009-04-08",26.8681,27.4062,26.7832,27.2646,2198200.0],["2009-04-09",27.4841,27.6894,26.854,27.2151,1974100.0],["2009-04-13",27.1584,27.1938,26.6911,26.7478,1779000.0],["2009-04-14",26.5708,26.6274,26.2168,26.4575,1709700.0],["2009-04-15",26.6345,26.9531,26.4575,26.7973,1679400.0],["2009-04-16",26.8894,27.1372,26.7973,26.8965,2304500.0],["2009-04-17",27.0664,27.1513,26.3442,26.4788,2926600.0],["2009-04-20",26.2168,26.8823,26.2097,26.6628,1932600.0],["2009-04-21",26.3655,27.0805,26.3655,26.8752,1986000.0],["2009-04-22",26.7619,26.8186,26.2734,26.415,1861800.0],["2009-04-23",26.415,26.585,26.2026,26.5354,1684000.0],["2009-04-24",26.6699,26.7549,25.9194,26.1602,2269600.0],["2009-04-27",25.8557,26.7478,25.8557,26.2876,2879300.0],["2009-04-28",26.2168,27.0381,26.2097,26.7195,2009700.0],["2009-04-29",26.8327,26.9885,26.3726,26.5495,2082700.0],["2009-04-30",26.7124,26.9248,26.0681,26.2805,3888200.0],["2009-05-01",26.3372,26.7619,26.2239,26.7619,1565300.0],["2009-05-04",26.8469,26.9177,26.4009,26.8044,2442000.0],["2009-05-05",26.7619,26.8257,26.4433,26.7549,1995100.0],["2009-05-06",26.946,26.946,25.9902,26.3796,3348000.0],["2009-05-07",26.5212,26.7407,26.1672,26.3726,2989300.0],["2009-05-08",26.5566,27.0239,25.9194,26.1672,3159800.0],["2009-05-11",26.0327,26.2593,25.8062,26.0256,2111000.0],["2009-05-12",26.0894,26.4717,25.8911,26.408,1730200.0],["2009-05-13",26.1177,26.238,25.4876,25.7212,2301200.0],["2009-05-14",25.7991,25.969,25.346,25.6858,2216800.0],["2009-05-15",25.5584,25.6575,24.9424,25.1902,2876400.0],["2009-05-18",25.346,25.4663,24.9141,25.1973,2155400.0],["2009-05-19",25.1619,25.6646,24.992,25.2327,2257000.0],["2009-05-20",25.3389,25.4168,24.7017,24.7442,2403000.0],["2009-05-21",24.5601,24.8079,24.4964,24.6521,2183700.0],["2009-05-22",24.6451,24.9991,24.6167,24.815,1655300.0],["2009-05-26",24.7796,25.9053,24.7088,25.8557,2471400.0],["2009-05-27",25.8062,26.0681,25.3106,25.3318,1738600.0],["2009-05-28",25.4451,26.2734,25.4168,26.1035,2489000.0],["2009-05-29",26.0681,26.3726,25.7283,25.9902,2916000.0],["2009-06-01",26.2097,26.8257,26.2097,26.7124,3322900.0],["2009-06-02",26.7124,26.7549,26.1956,26.2522,2883100.0],["2009-06-03",26.238,26.3796,25.9053,26.3655,3282200.0],["2009-06-04",26.2947,26.6203,26.061,26.5637,3084500.0],["2009-06-05",26.8965,27.0451,26.4363,26.6133,2857000.0],["2009-06-08",26.6558,26.7407,26.1814,26.5354,1939200.0],["2009-06-09",26.5637,26.6699,26.1672,26.2097,1356400.0],["2009-06-10",26.3159,26.4504,25.7,26.1743,2756900.0],["2009-06-11",26.3088,26.8823,26.1885,26.7336,2981700.0],["2009-06-12",26.677,27.0876,26.415,26.9319,2799200.0],["2009-06-15",26.7336,26.8115,26.3513,26.4858,3102200.0],["2009-06-16",26.592,26.7053,26.2876,26.3371,2643400.0],["2009-06-17",26.3372,26.8115,26.3018,26.3301,1622500.0],["2009-06-18",26.3796,27.2575,26.054,27.1797,2512800.0],["2009-06-19",27.3354,27.3354,26.6416,26.6982,3225000.0],["2009-06-22",26.8611,27.2505,26.4575,26.9814,2354000.0],["2009-06-23",27.0451,27.1301,26.3867,26.5283,2624600.0],["2009-06-24",26.6274,26.7903,26.4363,26.677,2054000.0],["2009-06-25",26.5496,27.3567,26.3726,27.1726,2539300.0],["2009-06-26",27.2227,27.3873,27.0079,27.1726,4035800.0],["2009-06-29",27.2012,27.4732,27.0437,27.4303,1931100.0],["2009-06-30",27.2871,27.5448,26.7789,27.5162,3550100.0],["2009-07-01",27.3444,27.8741,27.2084,27.8097,2945700.0],["2009-07-02",27.4446,27.4947,27.1797,27.2728,2533800.0],["2009-07-06",27.1941,27.7452,27.0581,27.5377,3002100.0],["2009-07-07",27.3802,27.4589,27.0652,27.2084,2785600.0],["2009-07-08",27.2585,27.6021,26.8147,27.0294,4048300.0],["2009-07-09",27.1654,27.3157,26.6572,26.7646,2777100.0],["2009-07-10",26.6214,26.6715,26.1919,26.5785,3423600.0],["2009-07-13",26.5856,27.2728,26.5355,27.2585,2754800.0],["2009-07-14",27.2227,27.2656,26.9435,27.0795,3721600.0],["2009-07-15",27.1296,27.3802,26.9507,27.1439,4493600.0],["2009-07-16",27.2298,27.2298,26.7574,27.0079,3273900.0],["2009-07-17",26.9507,27.0366,26.6644,26.9865,2794500.0],["2009-07-20",27.1368,27.2513,26.7359,27.0867,1979900.0],["2009-07-21",27.1797,27.5591,27.0223,27.5591,1977400.0],["2009-07-22",27.416,27.688,27.3515,27.5233,2461300.0],["2009-07-23",27.4732,28.2749,27.3658,28.1676,2439700.0],["2009-07-24",27.9958,28.4467,27.9958,28.3107,2238900.0],["2009-07-27",28.3823,28.547,28.189,28.5183,1629900.0],["2009-07-28",28.4253,28.5183,28.0674,28.2034,1623300.0],["2009-07-29",28.0817,28.5541,28.0029,28.5398,2089200.0],["2009-07-30",28.5827,29.2413,28.4539,29.1769,3297600.0],["2009-07-31",29.1125,29.2341,28.8548,28.8977,2918300.0],["2009-08-03",28.8905,29.1984,28.6185,29.1053,2201500.0],["2009-08-04",28.9049,29.1196,28.8333,29.0266,1672800.0],["2009-08-05",29.2341,29.2341,28.6185,28.7331,2101800.0],["2009-08-06",28.7545,28.9764,28.3966,28.9478,2292500.0],["2009-08-07",29.0122,29.1697,28.3465,28.7689,2735700.0],["2009-08-10",28.7259,28.9263,28.3895,28.8906,1149200.0],["2009-08-11",28.7044,28.7975,28.547,28.6185,1434900.0],["2009-08-12",28.5398,29.0194,28.461,28.7689,2129900.0],["2009-08-13",28.7832,28.7975,28.2749,28.4825,1768900.0],["2009-08-14",28.4897,28.683,28.2893,28.683,1402100.0],["2009-08-17",28.4396,28.7188,28.232,28.6185,2379000.0],["2009-08-18",28.6042,28.6114,28.2606,28.5326,2059100.0],["2009-08-19",28.3608,28.8261,28.3608,28.6329,3070500.0],["2009-08-20",28.4611,28.7617,28.4109,28.6973,1656000.0],["2009-08-21",28.9407,29.1196,28.7832,29.1053,2350900.0],["2009-08-24",29.1196,29.1984,28.819,29.0409,2245800.0],["2009-08-25",29.0695,29.4632,28.9979,29.0695,1641600.0],["2009-08-26",29.091,29.227,28.8977,29.2127,2146100.0],["2009-08-27",29.1554,29.1984,28.9621,29.1053,1273900.0],["2009-08-28",29.3344,29.3344,28.8333,29.2771,2249800.0],["2009-08-31",29.1697,29.2986,28.8977,29.0552,1828700.0],["2009-09-01",28.8619,29.1912,28.7975,28.912,2254000.0],["2009-09-02",28.8619,29.0194,28.5971,28.5971,2418300.0],["2009-09-03",28.4897,28.8118,28.4825,28.7331,1968400.0],["2009-09-04",28.7689,28.7903,28.4038,28.6472,2350000.0],["2009-09-08",28.6686,28.8619,28.5255,28.776,2057200.0],["2009-09-09",28.8047,29.0838,28.3752,28.6257,2420700.0],["2009-09-10",28.5255,28.6329,28.2964,28.5255,1804900.0],["2009-09-11",28.5827,28.7617,28.4754,28.6114,1998800.0],["2009-09-14",28.5756,29.0337,28.5756,28.8691,2414500.0],["2009-09-15",28.9335,28.9908,28.7116,28.9335,2737000.0],["2009-09-16",28.9979,29.3701,28.6758,29.3344,2083800.0],["2009-09-17",29.4131,29.4203,29.0695,29.3702,2012200.0],["2009-09-18",29.5491,29.7209,29.3702,29.3916,2570600.0],["2009-09-21",29.3415,29.5348,29.0552,29.3773,2273700.0],["2009-09-22",29.3916,29.4346,28.7975,28.9621,2607900.0],["2009-09-23",28.8333,29.814,28.8333,29.3916,3369500.0],["2009-09-24",29.0266,30.0144,28.9836,29.9643,3922800.0],["2009-09-25",30.0287,30.043,29.5777,29.5992,2265800.0],["2009-09-28",29.8668,30.0404,29.5775,29.6209,1632600.0],["2009-09-29",29.6643,29.8596,29.5197,29.5992,1731800.0],["2009-09-30",29.5992,29.6715,29.1581,29.281,2773900.0],["2009-10-01",29.1653,29.281,28.9628,29.0641,3129000.0],["2009-10-02",28.9484,29.2376,28.7386,28.9267,2097200.0],["2009-10-05",28.9556,29.4184,28.8905,29.3606,1674800.0],["2009-10-06",29.3895,29.5486,29.2087,29.2666,1838500.0],["2009-10-07",28.9339,29.592,28.9339,29.5414,2124900.0],["2009-10-08",29.6643,29.7945,29.4835,29.5775,1393600.0],["2009-10-09",29.5992,29.9608,29.5124,29.8596,1624200.0],["2009-10-12",30.3369,30.5176,30.1199,30.2645,1710300.0],["2009-10-13",30.2862,30.2862,29.9753,30.0548,1433300.0],["2009-10-14",30.2935,30.3585,29.9825,30.2211,2255900.0],["2009-10-15",30.2211,30.7635,30.2211,30.561,2776200.0],["2009-10-16",30.5827,30.8141,30.4092,30.6984,1473300.0],["2009-10-19",30.6984,31.248,30.4742,31.1613,1949600.0],["2009-10-20",31.1179,31.1179,30.5466,30.7201,1779000.0],["2009-10-21",30.8864,31.2336,30.5683,30.7707,4191800.0],["2009-10-22",30.7707,30.8648,30.3513,30.6912,1721500.0],["2009-10-23",30.6695,30.7201,30.0259,30.1488,1955800.0],["2009-10-26",30.1199,30.7057,29.8379,30.185,2030500.0],["2009-10-27",30.2501,30.5104,30.0548,30.0982,1553100.0],["2009-10-28",30.1633,30.4742,29.8306,30.0476,3105800.0],["2009-10-29",30.1488,30.2862,29.8668,29.9391,2627700.0],["2009-10-30",29.9536,30.1271,29.5631,29.5703,3078400.0],["2009-11-02",29.7439,29.874,29.2159,29.8234,2836400.0],["2009-11-03",29.7728,29.7945,29.2883,29.4112,1943600.0],["2009-11-04",29.6137,29.874,29.3606,29.5703,1813300.0],["2009-11-05",29.6498,30.1199,29.5848,29.874,1537800.0],["2009-11-06",29.686,30.0982,29.6643,29.9102,1852300.0],["2009-11-09",30.0042,30.2935,29.9608,30.2573,1983600.0],["2009-11-10",30.1994,30.8575,30.185,30.6623,2654100.0],["2009-11-11",30.7635,30.8792,30.3368,30.3802,1404500.0],["2009-11-12",30.4019,30.5176,30.0403,30.0837,1126300.0],["2009-11-13",30.0837,30.5538,30.0403,30.3224,1100900.0],["2009-11-16",30.3296,30.9515,30.3296,30.8069,1480600.0],["2009-11-17",30.8503,30.8792,30.4598,30.5393,1331000.0],["2009-11-18",30.4381,30.655,30.2284,30.2718,1602400.0],["2009-11-19",30.2501,30.3079,29.903,30.0331,1560100.0],["2009-11-20",30.1127,30.5032,30.0259,30.4453,3312400.0],["2009-11-23",30.6044,30.9515,30.5899,30.7707,3809000.0],["2009-11-24",30.8286,30.9805,30.7057,30.8069,1806600.0],["2009-11-25",30.684,31.0962,30.6044,31.0528,1082900.0],["2009-11-27",30.7997,30.7997,30.2067,30.4742,711100.0],["2009-11-30",30.4815,30.778,30.4164,30.6189,1676700.0],["2009-12-01",30.778,31.0962,30.778,31.0166,1838900.0],["2009-12-02",31.1396,31.4867,31.0094,31.3203,2379900.0],["2009-12-03",31.3059,31.7253,31.2553,31.4794,2031400.0],["2009-12-04",31.8121,31.964,30.966,31.4144,2362300.0],["2009-12-07",31.5084,31.8049,31.4433,31.5518,1309000.0],["2009-12-08",31.5735,31.6602,31.2553,31.5084,1273400.0],["2009-12-09",31.5301,31.8772,31.4577,31.8049,3053500.0],["2009-12-10",31.9495,32.2098,31.7687,32.0363,2060300.0],["2009-12-11",32.1231,32.528,31.9278,32.4991,1802100.0],["2009-12-14",32.3906,32.8028,32.1809,32.7667,1991900.0],["2009-12-15",32.6799,32.6799,32.3328,32.6437,1258400.0],["2009-12-16",32.6654,32.7884,32.3255,32.5497,2002100.0],["2009-12-17",32.3617,32.7088,32.1303,32.5281,2095900.0],["2009-12-18",32.7305,32.9547,32.557,32.622,4745600.0],["2009-12-21",32.6871,32.9619,32.5786,32.6003,2448100.0],["2009-12-22",32.6871,32.8607,32.3834,32.4051,1683500.0],["2009-12-23",32.5136,32.5714,32.246,32.3617,1721200.0],["2009-12-24",32.4846,33.027,32.4268,32.9113,947900.0],["2009-12-28",33.027,33.0993,32.8607,32.9764,1117900.0],["2009-12-29",33.137,33.4216,33.0713,33.1881,1522300.0],["2009-12-30",33.1297,33.3924,33.0567,33.137,2396000.0],["2009-12-31",33.1954,33.2538,32.575,32.5896,1201200.0],["2010-01-04",32.8085,32.9326,32.4436,32.4801,2041800.0],["2010-01-05",32.5604,32.7136,32.0421,32.1151,2599300.0],["2010-01-06",32.0349,32.721,31.9546,32.4874,2541200.0],["2010-01-07",32.502,32.5823,31.8889,31.9327,2377700.0],["2010-01-08",31.7429,32.0275,31.6334,31.9619,1521400.0],["2010-01-11",32.0421,32.4947,31.9764,32.4436,2154700.0],["2010-01-12",32.3049,32.7647,32.2903,32.4801,2476100.0],["2010-01-13",32.5823,32.9253,32.429,32.6772,1653100.0],["2010-01-14",32.6407,32.6553,32.429,32.4728,1249600.0],["2010-01-15",32.3341,32.8596,32.1516,32.8523,3917900.0],["2010-01-19",32.7793,33.3049,32.7793,33.2757,2618500.0],["2010-01-20",32.9618,33.1297,32.4874,32.8669,2662700.0],["2010-01-21",32.9326,33.1954,32.3341,32.5312,1793600.0],["2010-01-22",32.4655,32.6844,31.8232,31.8305,2942600.0],["2010-01-25",32.0567,32.4144,31.7575,32.3852,3052500.0],["2010-01-26",32.3633,32.3633,31.991,32.1662,1805700.0],["2010-01-27",32.1662,32.1735,31.3123,31.6553,3879400.0],["2010-01-28",31.6553,31.7502,31.1298,31.1955,3289100.0],["2010-01-29",31.2101,31.2904,30.7867,30.8305,5139700.0],["2010-02-01",30.9473,31.0203,30.6554,30.8159,2508400.0],["2010-02-02",30.7867,30.9035,30.524,30.7794,3802600.0],["2010-02-03",30.6335,30.8451,30.3707,30.8086,3675400.0],["2010-02-04",30.6627,30.94,30.1882,30.1882,2775700.0],["2010-02-05",30.1371,30.6773,29.9401,30.597,5163800.0],["2010-02-08",30.5751,30.7648,30.1371,30.1663,2358600.0],["2010-02-09",30.3707,30.794,30.1882,30.2101,3269100.0],["2010-02-10",30.1517,30.2101,29.6262,29.962,3008400.0],["2010-02-11",29.8817,30.1517,29.6189,30.1371,3199100.0],["2010-02-12",29.94,30.0933,29.743,29.94,2000000.0],["2010-02-16",30.1882,30.5824,30.1736,30.4948,1826400.0],["2010-02-17",30.6262,30.721,30.3926,30.5605,2021900.0],["2010-02-18",30.5751,31.1152,30.4729,31.0276,2741800.0],["2010-02-19",30.8451,31.6407,30.7648,31.1006,3088800.0],["2010-02-22",31.2247,31.2247,30.6262,30.6408,2561400.0],["2010-02-23",30.6189,30.7575,30.3342,30.67,3352000.0],["2010-02-24",30.6991,30.8086,30.4364,30.6626,3989200.0],["2010-02-25",30.305,30.4948,29.9328,30.2904,4052400.0],["2010-02-26",30.3561,30.7064,30.1152,30.597,4826000.0],["2010-03-01",30.7065,30.9108,30.5751,30.6846,2362400.0],["2010-03-02",30.8086,31.3488,30.8086,31.1225,2535700.0],["2010-03-03",31.2174,31.2612,30.8816,30.8816,2437300.0],["2010-03-04",30.9327,31.013,30.6481,30.9546,2079400.0],["2010-03-05",31.159,31.159,30.8962,31.1225,1441600.0],["2010-03-08",31.0933,31.3123,30.9765,31.086,1693600.0],["2010-03-09",31.0276,31.2685,31.013,31.2685,2379100.0],["2010-03-10",31.305,31.3925,31.0787,31.3634,2261300.0],["2010-03-11",31.3633,31.4363,31.1371,31.3196,1802700.0],["2010-03-12",31.4728,31.4728,31.0641,31.232,1999300.0],["2010-03-15",31.2758,31.4217,31.1152,31.3634,1764700.0],["2010-03-16",31.3561,31.5896,31.2393,31.5458,1425200.0],["2010-03-17",31.648,31.6918,31.4582,31.5458,1828100.0],["2010-03-18",31.4801,31.5458,31.2539,31.5093,1995800.0],["2010-03-19",31.6042,31.6845,31.3341,31.6042,3506700.0],["2010-03-22",31.5677,31.5677,31.1736,31.3852,2585200.0],["2010-03-23",31.429,31.648,31.3925,31.6188,2276000.0],["2010-03-24",31.5166,31.5969,31.2757,31.2903,2292200.0],["2010-03-25",31.356,31.5385,31.232,31.3706,2780200.0],["2010-03-26",31.3925,31.4947,31.2466,31.3634,1898500.0],["2010-03-29",31.4556,31.7137,31.4556,31.581,1728100.0],["2010-03-30",31.581,31.7211,31.3597,31.367,1701900.0],["2010-03-31",31.3523,31.4998,31.0941,31.2933,1918900.0],["2010-04-01",31.4113,31.64,31.3965,31.5293,1474400.0],["2010-04-05",31.5219,31.7875,31.4703,31.6916,1451700.0],["2010-04-06",31.5441,31.9203,31.5146,31.8392,1668800.0],["2010-04-07",31.8392,31.8392,31.3965,31.5072,1704900.0],["2010-04-08",31.4851,31.5219,31.1531,31.3301,1597800.0],["2010-04-09",31.3375,31.6769,31.072,31.6695,2142000.0],["2010-04-12",31.8613,31.9498,31.6916,31.8171,1290600.0],["2010-04-13",31.7802,31.8097,31.4039,31.4629,1999400.0],["2010-04-14",31.3892,31.4408,31.1088,31.426,2345300.0],["2010-04-15",31.426,31.6842,31.0793,31.5736,2425400.0],["2010-04-16",31.5662,31.6916,31.2859,31.3744,2494800.0],["2010-04-19",31.2711,31.5884,31.2711,31.5367,1749400.0],["2010-04-20",31.6547,31.8244,31.4924,31.7949,1682600.0],["2010-04-21",31.7433,31.8613,31.64,31.8244,2353100.0],["2010-04-22",31.6474,31.9498,31.4039,31.9129,2309300.0],["2010-04-23",31.9203,32.4515,31.7654,32.4293,2714700.0],["2010-04-26",32.4515,32.4588,32.1564,32.208,1800200.0],["2010-04-27",32.09,32.3851,31.8539,31.876,2423300.0],["2010-04-28",32.0088,32.2006,31.7506,32.0679,3399100.0],["2010-04-29",32.1121,32.481,32.031,32.1121,1927000.0],["2010-04-30",32.1711,32.6433,32.1269,32.3113,2671500.0],["2010-05-03",32.3703,32.8572,32.2818,32.7613,2720900.0],["2010-05-04",32.3334,32.717,32.3039,32.5105,3781000.0],["2010-05-05",32.4293,33.1965,32.4293,32.8129,4691600.0],["2010-05-06",32.6654,32.6728,30.5408,31.9203,4813700.0],["2010-05-07",27.6711,32.4441,25.7826,31.8465,5200100.0],["2010-05-10",32.4588,32.7908,31.8096,32.6285,4484400.0],["2010-05-11",32.3998,32.931,32.3334,32.7613,3796600.0],["2010-05-12",32.6949,33.167,32.4662,32.6728,3452100.0],["2010-05-13",32.5695,32.7465,32.1859,32.2744,2123100.0],["2010-05-14",32.3334,32.599,31.9056,32.1859,3281900.0],["2010-05-17",32.3039,32.5252,31.9129,32.3998,2463800.0],["2010-05-18",32.4441,32.6728,32.0752,32.1343,2585700.0],["2010-05-19",31.9203,32.0973,31.4777,31.6252,3750000.0],["2010-05-20",31.2047,31.3597,30.6367,30.6515,4538800.0],["2010-05-21",30.3638,30.8507,30.2531,30.8064,3422700.0],["2010-05-24",30.5556,30.9244,30.3859,30.5113,2341000.0],["2010-05-25",30.0687,30.4744,29.5375,30.4302,3357600.0],["2010-05-26",30.6367,30.8064,30.29,30.4006,2322300.0],["2010-05-27",30.6736,30.7916,30.2752,30.5113,2794500.0],["2010-05-28",30.5408,30.9392,30.467,30.6146,2726300.0],["2010-06-01",30.3638,30.7252,30.0244,30.0392,2993600.0],["2010-06-02",30.0908,30.6736,29.9211,30.6736,2211900.0],["2010-06-03",30.6072,30.9908,30.5629,30.7252,2220800.0],["2010-06-04",30.4154,30.4154,29.7072,29.8252,3438200.0],["2010-06-07",29.7884,30.3711,29.7884,29.8916,2733800.0],["2010-06-08",29.9802,30.2088,29.6998,30.172,3427500.0],["2010-06-09",30.2236,30.231,29.4121,29.508,4444500.0],["2010-06-10",29.7588,30.3859,29.7588,30.3785,3302200.0],["2010-06-11",30.1498,30.5703,29.9875,30.5556,2657400.0],["2010-06-14",30.7031,30.8802,30.5998,30.5998,1893000.0],["2010-06-15",30.8138,31.2638,30.7031,31.2638,2167900.0],["2010-06-16",31.1826,31.6474,31.0277,31.4998,1872600.0],["2010-06-17",31.6031,31.9277,31.4777,31.8982,2484200.0],["2010-06-18",31.8687,31.9719,31.7285,31.8539,1978000.0],["2010-06-21",32.0236,32.3039,31.581,31.7285,1450100.0],["2010-06-22",31.7875,31.7875,31.1015,31.19,2227500.0],["2010-06-23",31.1974,31.2121,30.6367,30.7252,1509700.0],["2010-06-24",30.6736,31.1088,30.5998,30.6293,2119600.0],["2010-06-25",30.6293,31.0646,30.3342,30.9908,2941800.0],["2010-06-28",31.181,31.4718,30.8454,31.2705,2010200.0],["2010-06-29",31.1064,31.1661,30.7484,30.9349,2737200.0],["2010-06-30",30.9572,31.2183,30.5545,30.6515,2169100.0],["2010-07-01",30.5545,30.5993,30.2189,30.4576,3150800.0],["2010-07-02",30.5694,30.5694,30.2413,30.3755,2055400.0],["2010-07-06",30.5545,30.9274,30.4501,30.8678,1875700.0],["2010-07-07",30.7783,31.539,30.741,31.5166,2526800.0],["2010-07-08",31.7105,31.7552,31.4345,31.7328,2375800.0],["2010-07-09",31.7105,31.8522,31.5166,31.7925,1834700.0],["2010-07-12",31.7702,32.1132,31.621,32.061,1683200.0],["2010-07-13",32.061,32.1356,31.6732,31.9193,2599900.0],["2010-07-14",31.7776,32.0163,31.5539,32.0013,1680000.0],["2010-07-15",32.0535,32.5159,31.9491,32.4563,2565500.0],["2010-07-16",32.3668,32.4264,31.6732,31.7403,2238100.0],["2010-07-19",31.8596,32.4339,31.8596,32.3295,1504500.0],["2010-07-20",31.9939,32.6427,31.9491,32.6427,1685400.0],["2010-07-21",32.6875,32.7098,32.0908,32.2176,2826600.0],["2010-07-22",32.3891,32.941,32.3891,32.762,2287800.0],["2010-07-23",32.8068,32.9932,32.4637,32.9858,2124600.0],["2010-07-26",32.9708,33.2542,32.8366,33.2468,1474500.0],["2010-07-27",33.4109,33.9031,33.2692,33.7688,3414400.0],["2010-07-28",33.642,33.6644,33.3363,33.4183,2524800.0],["2010-07-29",33.4854,33.7465,32.9634,33.1722,2381700.0],["2010-07-30",32.8217,33.381,32.7098,33.1125,2952500.0],["2010-08-02",33.4705,34.0149,33.4705,33.8509,2759700.0],["2010-08-03",33.7316,34.0895,33.5973,33.6271,2241800.0],["2010-08-04",33.5078,33.9553,33.2617,33.7837,2806100.0],["2010-08-05",33.2319,33.7539,33.1871,33.7315,2810200.0],["2010-08-06",33.6122,34.0821,33.4481,34.0373,3588700.0],["2010-08-09",34.1417,34.3431,34.0149,34.1119,1998700.0],["2010-08-10",33.8658,34.6787,33.7614,34.4624,2239000.0],["2010-08-11",34.0597,34.1044,33.7315,33.7539,2276200.0],["2010-08-12",33.4929,34.0895,33.3661,34.0,2892000.0],["2010-08-13",33.9553,34.2312,33.8658,34.0895,2615000.0],["2010-08-16",33.9627,34.2238,33.5749,34.1417,1784200.0],["2010-08-17",34.2909,34.4848,33.9851,34.2983,2959200.0],["2010-08-18",34.2238,34.3058,33.4332,33.8061,4163800.0],["2010-08-19",33.7315,33.7912,33.299,33.6346,2797400.0],["2010-08-20",33.3736,34.2834,33.3736,34.2014,3842200.0],["2010-08-23",34.2088,34.6787,34.1865,34.455,3319000.0],["2010-08-24",34.2088,34.9994,34.2088,34.8502,5608900.0],["2010-08-25",34.6712,35.2604,34.5817,35.0963,7247000.0],["2010-08-26",35.2082,35.2678,34.8204,34.9397,3546500.0],["2010-08-27",35.0814,35.596,34.7533,35.5214,2637800.0],["2010-08-30",35.5065,35.5214,34.8577,34.88,3119000.0],["2010-08-31",34.8353,35.0143,34.4475,34.8726,3300700.0],["2010-09-01",35.0665,35.7675,34.8278,35.6333,3609000.0],["2010-09-02",35.7451,35.7451,35.3126,35.5736,2653900.0],["2010-09-03",35.6184,35.7973,35.3275,35.5587,2322400.0],["2010-09-07",35.6109,36.0509,35.5363,35.7601,2327700.0],["2010-09-08",35.7675,35.8719,35.4767,35.5736,2676600.0],["2010-09-09",35.9167,36.036,35.7451,35.9763,2581800.0],["2010-09-10",34.4624,35.1485,32.7695,32.9708,30810700.0],["2010-09-13",32.8739,33.2617,32.2027,33.0081,15166600.0],["2010-09-14",32.6949,33.7315,32.6725,33.4556,9283500.0],["2010-09-15",33.299,33.9776,33.2766,33.918,5444600.0],["2010-09-16",33.8956,34.0671,33.6793,33.821,4542800.0],["2010-09-17",33.9329,34.0224,33.56,33.7539,5980500.0],["2010-09-20",33.7315,33.8807,33.6346,33.8359,2788400.0],["2010-09-21",33.7465,33.7837,33.4854,33.56,8965900.0],["2010-09-22",33.5824,33.7614,33.4855,33.6868,5545400.0],["2010-09-23",33.6048,33.8807,33.5078,33.7241,6451400.0],["2010-09-24",33.8583,34.2685,33.8136,34.1716,3013800.0],["2010-09-27",34.261,34.4251,34.0,34.2387,2085000.0],["2010-09-28",34.3554,34.3554,33.9788,34.3102,2565600.0],["2010-09-29",34.1596,34.1972,33.8131,34.0391,2573800.0],["2010-09-30",34.2048,34.4232,34.0391,34.2123,4374300.0],["2010-10-01",34.3328,34.604,34.1822,34.4383,2908200.0],["2010-10-04",34.4835,34.7622,34.2123,34.4458,2036200.0],["2010-10-05",34.7622,35.2216,34.7622,35.1765,4077200.0],["2010-10-06",35.1915,35.2668,34.7245,34.9053,2034200.0],["2010-10-07",35.0258,35.1689,34.8601,35.0183,1718400.0],["2010-10-08",35.1313,35.3271,34.9806,35.2367,1971900.0],["2010-10-11",35.2066,35.41,35.0183,35.0936,1353800.0],["2010-10-12",35.1087,35.1463,34.7321,35.071,1932800.0],["2010-10-13",35.0032,35.2216,34.9279,34.9957,1901700.0],["2010-10-14",35.1237,35.3648,35.0635,35.1689,2054200.0],["2010-10-15",35.3572,35.4627,35.0334,35.3271,4665300.0],["2010-10-18",35.5154,35.7941,35.3648,35.5606,2231200.0],["2010-10-19",35.3798,35.6736,35.2367,35.3346,2373100.0],["2010-10-20",35.4627,36.1029,35.4401,35.779,2112700.0],["2010-10-21",35.892,36.0803,35.5003,35.6661,1939600.0],["2010-10-22",35.764,35.9222,35.6736,35.8996,1662500.0],["2010-10-25",36.0728,36.2385,35.8243,35.9071,1445000.0],["2010-10-26",35.7489,35.892,35.5455,35.8393,1398100.0],["2010-10-27",35.6058,35.7715,35.3497,35.7414,1755100.0],["2010-10-28",35.9146,36.0879,35.6811,35.9523,1698000.0],["2010-10-29",35.877,36.0954,35.6133,36.0201,2042300.0],["2010-11-01",36.1406,36.2611,35.5531,35.7941,1219100.0],["2010-11-02",35.99,36.2988,35.9824,36.2235,1153800.0],["2010-11-03",36.2084,36.3289,35.764,36.0653,1568200.0],["2010-11-04",36.5323,36.6302,36.2385,36.5398,2611200.0],["2010-11-05",36.2611,36.6151,36.2084,36.5925,1985000.0],["2010-11-08",36.3139,36.5474,35.8694,36.0578,2267400.0],["2010-11-09",35.9146,36.2687,35.651,35.8243,1877700.0],["2010-11-10",35.6435,35.764,35.3723,35.764,1589400.0],["2010-11-11",35.5832,35.8694,35.3798,35.8167,1984700.0],["2010-11-12",35.6736,35.9297,35.4175,35.7565,2606100.0],["2010-11-15",35.9523,36.2988,35.779,36.0352,1725800.0],["2010-11-16",35.7941,35.9523,35.3196,35.6058,1938800.0],["2010-11-17",35.6811,35.6962,35.4024,35.538,1328000.0],["2010-11-18",35.8092,35.8468,35.5606,35.7565,1302400.0],["2010-11-19",35.6887,35.8318,35.3723,35.779,1671000.0],["2010-11-22",35.7037,35.8318,35.4928,35.7866,1173700.0],["2010-11-23",35.523,35.5682,35.2744,35.3874,2007000.0],["2010-11-24",35.4024,35.6058,35.297,35.4702,1627500.0],["2010-11-26",35.3196,35.6209,35.1915,35.3648,1077300.0],["2010-11-29",35.1765,35.2668,34.7697,35.1991,2158700.0],["2010-11-30",34.9731,35.5531,34.9354,35.3497,3997400.0],["2010-12-01",35.6661,35.9749,35.538,35.9297,2299200.0],["2010-12-02",35.7791,36.0502,35.7037,36.0276,2329400.0],["2010-12-03",36.005,36.3063,35.7866,36.2536,1959900.0],["2010-12-06",36.1707,36.2385,35.8092,35.877,4996500.0],["2010-12-07",36.0502,36.1632,35.4853,35.5983,2517700.0],["2010-12-08",35.5456,35.6585,35.1087,35.2518,2270900.0],["2010-12-09",35.3422,35.4401,35.1237,35.2819,3273100.0],["2010-12-10",35.3422,35.5154,35.1915,35.425,1215300.0],["2010-12-13",35.3572,35.7414,35.3572,35.5757,1879400.0],["2010-12-14",35.6962,35.99,35.6962,35.9071,1468100.0],["2010-12-15",35.9071,36.0427,35.5079,35.538,2454000.0],["2010-12-16",35.4853,36.0653,35.4702,36.0653,1787000.0],["2010-12-17",35.9975,36.2687,35.8393,36.231,2434000.0],["2010-12-20",36.6302,36.6302,36.2913,36.472,1638200.0],["2010-12-21",36.57,36.6001,36.1406,36.2009,1721900.0],["2010-12-22",36.1707,36.3666,35.9749,36.2009,1118600.0],["2010-12-23",36.2159,36.4118,36.0804,36.4118,908400.0],["2010-12-27",36.2611,36.5624,36.0954,36.3365,1037400.0],["2010-12-28",36.3139,36.4419,36.2235,36.4118,824900.0],["2010-12-29",36.5601,36.5601,36.2711,36.4232,879500.0],["2010-12-30",36.408,36.4764,36.2331,36.2635,1107300.0],["2010-12-31",36.2483,36.4992,36.157,36.3776,1128300.0],["2011-01-03",36.4916,36.4916,35.9365,36.0354,1985000.0],["2011-01-04",36.0582,36.3776,35.7008,36.1951,2546200.0],["2011-01-05",36.0202,36.1799,35.5107,35.6324,3163000.0],["2011-01-06",35.7388,36.2179,35.7388,35.8985,3700600.0],["2011-01-07",35.9821,36.043,35.5943,35.754,2505200.0],["2011-01-10",35.4575,35.5411,34.91,35.3738,2513700.0],["2011-01-11",35.3966,35.5031,35.1913,35.4803,2151000.0],["2011-01-12",35.5487,35.7464,35.3662,35.5259,2474300.0],["2011-01-13",35.5335,35.6932,35.389,35.6932,1907000.0],["2011-01-14",35.6095,35.9974,35.5867,35.9897,1765900.0],["2011-01-18",35.9517,36.0962,35.7616,36.0126,1946200.0],["2011-01-19",35.9822,36.157,35.8149,35.9974,1752200.0],["2011-01-20",35.6248,35.9898,35.6248,35.7388,3099500.0],["2011-01-21",36.0734,36.0734,35.5867,35.6932,5152400.0],["2011-01-24",35.754,36.1875,35.6628,36.0886,1493200.0],["2011-01-25",36.0962,36.0962,35.6096,35.7388,2308700.0],["2011-01-26",35.8073,35.8073,35.1989,35.5259,3114100.0],["2011-01-27",35.275,35.8909,35.1229,35.7236,2983500.0],["2011-01-28",35.7997,35.7997,35.1077,35.1609,1626300.0],["2011-01-31",35.0621,35.4118,35.0545,35.1913,2001600.0],["2011-02-01",35.3434,35.5031,35.2065,35.4347,1576900.0],["2011-02-02",35.3206,35.4347,35.0469,35.1229,3730500.0],["2011-02-03",35.1533,35.4042,35.0316,35.2522,2320300.0],["2011-02-04",35.2522,35.3738,34.9936,35.1685,1494600.0],["2011-02-07",35.1685,35.4423,35.0697,35.4118,1859700.0],["2011-02-08",35.4575,35.5563,35.351,35.389,1384700.0],["2011-02-09",35.3054,35.6628,35.1989,35.5259,1514800.0],["2011-02-10",35.4727,35.6704,35.3966,35.5183,1394100.0],["2011-02-11",35.351,35.5867,35.2902,35.3814,1433400.0],["2011-02-14",35.2522,35.3434,34.7655,35.1381,1621000.0],["2011-02-15",34.9708,35.1761,34.6743,35.1381,1469300.0],["2011-02-16",35.1305,35.1913,34.5146,34.9784,2372700.0],["2011-02-17",34.8339,35.237,34.4461,34.6438,5947200.0],["2011-02-18",34.7351,34.7579,34.4005,34.507,2308600.0],["2011-02-22",34.3093,34.4613,34.0735,34.3777,2208100.0],["2011-02-23",34.3777,34.7731,34.3169,34.583,3296000.0],["2011-02-24",34.4918,34.8948,34.4537,34.6058,2159100.0],["2011-02-25",34.583,34.9024,34.4157,34.8568,1530100.0],["2011-02-28",34.8416,35.4727,34.7199,35.024,2654100.0],["2011-03-01",35.1761,35.7084,35.0165,35.2978,3573100.0],["2011-03-02",35.3358,35.3966,34.8796,35.1001,2328400.0],["2011-03-03",35.0469,35.3586,34.91,35.1761,3574600.0],["2011-03-04",35.0849,35.1305,34.4461,34.583,4025900.0],["2011-03-07",34.6438,35.1381,34.5678,34.7275,2656500.0],["2011-03-08",34.7503,35.389,34.7427,35.1837,1819100.0],["2011-03-09",35.0925,35.6172,35.0773,35.5715,1602400.0],["2011-03-10",35.3738,35.389,34.8948,34.9708,1765900.0],["2011-03-11",35.0469,35.313,34.7199,34.7883,1862900.0],["2011-03-14",34.507,34.5374,33.6021,33.7694,5195800.0],["2011-03-15",32.0585,33.2447,32.0585,32.6972,8345000.0],["2011-03-16",32.7809,32.8037,32.0965,32.2942,5376400.0],["2011-03-17",32.5527,32.5527,31.5186,32.4767,4994300.0],["2011-03-18",32.8493,33.1611,32.5832,32.7657,4371500.0],["2011-03-21",32.9329,33.3968,32.9025,33.2675,3143900.0],["2011-03-22",33.3055,33.4728,33.1078,33.2751,2064000.0],["2011-03-23",33.1839,33.3512,33.047,33.1535,3405800.0],["2011-03-24",33.412,33.4348,33.0926,33.2067,3114600.0],["2011-03-25",33.2675,33.3892,33.0774,33.3816,2575600.0],["2011-03-28",33.5337,33.5489,33.3664,33.3664,2320300.0],["2011-03-29",33.2165,33.5853,33.2165,33.4701,1807500.0],["2011-03-30",33.5777,33.9772,33.5316,33.8005,1665100.0],["2011-03-31",33.6699,34.0464,33.6699,33.9465,1976000.0],["2011-04-01",34.008,34.3461,34.008,34.1924,2271800.0],["2011-04-04",34.1693,34.2692,33.9542,34.1847,1656000.0],["2011-04-05",34.0617,34.3384,34.0617,34.177,1733200.0],["2011-04-06",34.323,34.6688,34.2615,34.6303,2337300.0],["2011-04-07",34.4152,34.5458,34.2846,34.4459,2522000.0],["2011-04-08",34.6073,34.6764,34.1463,34.3768,1422600.0],["2011-04-11",34.3537,34.4229,33.8236,33.8543,3025500.0],["2011-04-12",33.7544,33.9926,33.5162,33.6084,2783400.0],["2011-04-13",33.6545,34.0233,33.6161,33.7006,2392100.0],["2011-04-14",33.5777,33.9234,33.5008,33.8543,2261100.0],["2011-04-15",33.9849,34.5535,33.9465,34.469,3192600.0],["2011-04-18",34.5919,34.615,34.2077,34.3076,2392700.0],["2011-04-19",34.4152,34.4382,34.2077,34.3768,1461000.0],["2011-04-20",34.93,35.1221,34.6457,34.6764,2213700.0],["2011-04-21",34.6764,34.7917,34.4767,34.7149,1729200.0],["2011-04-25",34.7148,35.1221,34.6534,34.8608,2082800.0],["2011-04-26",34.8762,35.3603,34.8762,35.3372,3191400.0],["2011-04-27",35.3449,35.5677,35.2143,35.4986,6087200.0],["2011-04-28",35.4909,35.683,35.3065,35.5447,1572200.0],["2011-04-29",35.7061,35.7061,35.3219,35.4064,1200000.0],["2011-05-02",35.5908,35.7291,35.3372,35.391,2350100.0],["2011-05-03",35.2297,35.8905,35.2297,35.4217,5154900.0],["2011-05-04",33.9772,35.0452,33.9311,34.9991,5674400.0],["2011-05-05",34.8762,35.8905,34.7149,35.2758,5747600.0],["2011-05-06",35.5216,35.7368,35.0529,35.1605,2765500.0],["2011-05-09",35.1144,35.1989,34.9223,35.0914,1618100.0],["2011-05-10",35.1605,35.5908,35.1375,35.514,2711400.0],["2011-05-11",35.3987,35.5754,35.2297,35.368,1828000.0],["2011-05-12",35.3142,35.7906,35.2681,35.7445,1500000.0],["2011-05-13",35.8059,35.852,35.222,35.3603,2457000.0],["2011-05-16",35.3526,35.4141,34.9992,35.0299,3722700.0],["2011-05-17",35.0068,35.3219,35.0068,35.1913,2668100.0],["2011-05-18",35.2527,35.2527,34.7533,34.8608,2340000.0],["2011-05-19",34.8916,34.9454,34.5766,34.6457,3281000.0],["2011-05-20",34.6227,34.6227,34.346,34.4075,3257000.0],["2011-05-23",33.8773,34.1232,33.0782,33.1704,5768900.0],["2011-05-24",33.1781,33.2089,32.8861,33.0168,3464900.0],["2011-05-25",32.9399,33.0782,32.7325,32.8247,3491000.0],["2011-05-26",32.7632,33.0936,32.7325,32.9553,4417200.0],["2011-05-27",33.0629,33.2012,32.9476,33.1166,2550700.0],["2011-05-31",33.2473,33.3625,33.132,33.3318,2997800.0],["2011-06-01",33.2703,33.3779,33.0859,33.132,2532000.0],["2011-06-02",33.0782,33.0782,32.7709,32.8631,3269800.0],["2011-06-03",32.5788,32.7786,32.502,32.5404,2678600.0],["2011-06-06",32.525,32.6249,32.2945,32.4482,1570000.0],["2011-06-07",32.5019,32.6633,32.2945,32.3175,2245700.0],["2011-06-08",32.3483,32.4405,32.1869,32.21,3187500.0],["2011-06-09",32.1869,32.3713,32.0179,32.2407,2989600.0],["2011-06-10",32.2177,32.2638,31.8873,31.9257,2159000.0],["2011-06-13",32.0333,32.1946,31.8488,32.0486,2086100.0],["2011-06-14",32.2023,32.3022,31.8488,32.233,2820300.0],["2011-06-15",32.1178,32.233,31.8181,31.8565,2653100.0],["2011-06-16",31.918,32.4021,31.8642,32.1869,2337100.0],["2011-06-17",32.4098,32.6172,32.3175,32.4098,3178200.0],["2011-06-20",32.2638,32.6249,32.2023,32.5404,2051300.0],["2011-06-21",32.6403,32.648,32.356,32.4251,4740900.0],["2011-06-22",32.3637,32.3944,32.1408,32.2177,2045100.0],["2011-06-23",31.9641,32.064,31.6414,31.8796,2357300.0],["2011-06-24",32.087,32.5711,32.0717,32.1255,4038800.0],["2011-06-27",32.1869,32.4174,31.8488,32.0025,2176700.0],["2011-06-28",32.154,32.3172,31.9986,32.154,2931000.0],["2011-06-29",32.2783,32.3715,32.1307,32.255,1743900.0],["2011-06-30",32.3637,32.6823,32.1695,32.6512,2851400.0],["2011-07-01",32.7367,33.1717,32.7367,33.1406,1968900.0],["2011-07-05",33.0552,33.1095,32.7211,32.7367,1909200.0],["2011-07-06",32.7522,33.1251,32.6046,33.1018,2762100.0],["2011-07-07",33.2494,33.3581,32.861,33.0396,1702600.0],["2011-07-08",32.8842,32.9697,32.6745,32.9619,1446800.0],["2011-07-11",32.7289,32.8221,32.5347,32.7599,1522600.0],["2011-07-12",32.6434,33.2028,32.6279,33.0474,2827600.0],["2011-07-13",33.1328,33.2105,32.9075,32.9619,1937600.0],["2011-07-14",32.9775,33.0629,32.589,32.6201,1839000.0],["2011-07-15",32.7832,32.7832,32.457,32.7677,1793400.0],["2011-07-18",32.7599,32.7833,32.3171,32.3482,2001400.0],["2011-07-19",32.4803,32.5735,32.1618,32.558,1619100.0],["2011-07-20",32.6279,33.0396,32.4725,32.9386,1827700.0],["2011-07-21",33.2028,33.6689,33.0552,33.63,2628700.0],["2011-07-22",33.5679,33.6456,33.1328,33.2183,1416700.0],["2011-07-25",33.0163,33.4591,32.993,33.3737,1682700.0],["2011-07-26",33.3659,33.4203,32.9697,33.0163,1571600.0],["2011-07-27",32.993,33.1484,32.6667,32.7211,2279200.0],["2011-07-28",32.7444,32.9231,32.6124,32.659,1174300.0],["2011-07-29",32.4647,32.5114,32.1074,32.1851,1974200.0],["2011-08-01",32.4026,32.5424,32.0142,32.2472,1698500.0],["2011-08-02",31.9598,32.1229,31.2451,31.2529,2654500.0],["2011-08-03",31.2451,31.5092,31.0198,31.4471,2956700.0],["2011-08-04",31.2529,31.75,31.1286,31.5791,5935500.0],["2011-08-05",32.1385,32.8843,31.5791,32.5968,7082000.0],["2011-08-08",32.1307,32.6279,30.5615,30.7945,8202500.0],["2011-08-09",31.0276,31.1752,29.1864,31.012,6912100.0],["2011-08-10",30.5692,31.082,30.0643,30.4605,6289600.0],["2011-08-11",30.4605,31.3927,30.375,31.0742,5729000.0],["2011-08-12",31.1829,31.4626,30.7168,30.9654,3130500.0],["2011-08-15",31.0586,31.7423,31.0353,31.6723,3662700.0],["2011-08-16",31.0664,31.6024,31.0509,31.5403,3401400.0],["2011-08-17",31.6102,32.0919,31.5869,32.0453,3872200.0],["2011-08-18",31.6257,32.154,31.3305,32.0841,5640600.0],["2011-08-19",32.0064,32.2938,31.851,31.9986,3699200.0],["2011-08-22",32.3638,32.4337,31.7889,31.851,2752600.0],["2011-08-23",31.9365,32.3016,31.6102,32.3016,2409800.0],["2011-08-24",32.2317,32.993,32.2239,32.8843,3002100.0],["2011-08-25",32.9386,32.9386,32.1152,32.2084,2252900.0],["2011-08-26",32.0297,32.2938,31.3616,31.9209,2852600.0],["2011-08-29",32.2239,32.76,32.2162,32.7444,1611300.0],["2011-08-30",32.7755,32.8066,32.5036,32.5735,2345700.0],["2011-08-31",32.69,33.0008,32.6745,32.8998,3355300.0],["2011-09-01",32.8765,33.0474,32.6124,32.6978,1967100.0],["2011-09-02",32.2861,32.3715,32.0996,32.1152,2002800.0],["2011-09-06",31.4549,31.6491,31.2995,31.5558,2750700.0],["2011-09-07",31.8899,32.154,31.7267,32.154,2806600.0],["2011-09-08",31.9909,32.6046,31.9209,32.3638,2750500.0],["2011-09-09",32.1462,32.1462,31.3849,31.5869,3124000.0],["2011-09-12",31.4704,31.5558,31.0897,31.517,2232600.0],["2011-09-13",31.4859,31.5791,31.113,31.5248,2070500.0],["2011-09-14",31.5636,32.0375,31.4005,31.7578,1956700.0],["2011-09-15",31.952,32.356,31.8976,32.2628,2393700.0],["2011-09-16",32.3871,33.1484,32.3482,33.0552,4075500.0],["2011-09-19",32.7677,32.9542,32.6046,32.791,2093000.0],["2011-09-20",32.9542,33.7776,32.9542,33.3737,1986500.0],["2011-09-21",33.4514,33.7388,32.9153,32.9464,2961800.0],["2011-09-22",32.3793,33.094,32.3171,33.0163,5285200.0],["2011-09-23",32.8998,33.7466,32.7133,33.4436,4832200.0],["2011-09-26",33.6844,33.7543,33.2261,33.5291,3758700.0],["2011-09-27",33.8476,34.0418,33.498,33.6533,2372200.0],["2011-09-28",33.6067,33.9563,32.9386,32.9852,3051000.0],["2011-09-29",33.3582,33.6802,33.2169,33.586,2253000.0],["2011-09-30",33.4132,33.6488,33.1933,33.2169,2361500.0],["2011-10-03",33.107,33.476,32.4945,32.518,2379600.0],["2011-10-04",32.3295,32.5337,31.6621,32.518,3300000.0],["2011-10-05",32.5887,32.6986,32.0154,32.5023,2076000.0],["2011-10-06",33.0991,33.9393,32.6594,33.7587,7302300.0],["2011-10-07",33.9158,34.0022,33.3347,33.743,3798900.0],["2011-10-10",34.0493,34.2063,33.7352,33.9551,3103200.0],["2011-10-11",33.7901,33.853,33.0677,33.1855,3223300.0],["2011-10-12",33.2719,33.3896,32.8243,32.84,3108600.0],["2011-10-13",32.6593,33.2719,32.5023,33.1933,3397400.0],["2011-10-14",33.4603,33.4603,33.1776,33.374,2457100.0],["2011-10-17",33.3111,33.5074,33.1541,33.209,2214600.0],["2011-10-18",33.2876,33.9158,33.0677,33.7744,3355700.0],["2011-10-19",33.7901,33.9629,33.209,33.2483,3682100.0],["2011-10-20",33.4289,33.6409,33.2326,33.4682,2311100.0],["2011-10-21",33.7352,33.9001,33.6174,33.7666,2052200.0],["2011-10-24",33.6017,33.6331,33.3582,33.4289,2149400.0],["2011-10-25",33.3582,33.5624,33.0991,33.1541,2519700.0],["2011-10-26",33.3739,33.4917,33.1384,33.2247,3312200.0],["2011-10-27",33.6174,34.1357,33.5153,33.8922,4716000.0],["2011-10-28",33.8844,34.0022,33.531,33.7195,3305400.0],["2011-10-31",33.5938,34.0807,33.5703,33.6881,2423200.0],["2011-11-01",33.0834,33.2797,32.6829,32.8085,2629700.0],["2011-11-02",33.1541,33.476,33.0913,33.2562,2298400.0],["2011-11-03",32.2981,32.4395,31.1595,32.0861,8758200.0],["2011-11-04",31.8034,32.1254,31.4265,32.0861,3606800.0],["2011-11-07",31.9448,32.039,31.3165,31.6699,3980300.0],["2011-11-08",31.7013,31.8584,31.4579,31.827,2401800.0],["2011-11-09",31.4579,31.6778,31.3794,31.4186,4601900.0],["2011-11-10",31.4972,31.6307,31.3558,31.4815,3445700.0],["2011-11-11",31.6071,31.8427,31.5757,31.6778,1546700.0],["2011-11-14",31.4893,31.7092,31.3794,31.4265,2826500.0],["2011-11-15",31.4422,31.4972,31.0888,31.3401,2670200.0],["2011-11-16",31.0181,31.2302,30.5391,30.547,5507200.0],["2011-11-17",30.5784,30.8454,30.3035,30.4135,3448600.0],["2011-11-18",30.5627,30.7276,30.4135,30.6255,2668500.0],["2011-11-21",30.3742,30.3742,29.8638,30.0287,2612800.0],["2011-11-22",29.9659,30.0365,29.3848,29.4633,2797100.0],["2011-11-23",29.3455,29.3691,28.9293,28.945,2743900.0],["2011-11-25",28.9843,29.4555,28.945,29.2199,1080600.0],["2011-11-28",29.7774,29.9266,29.5497,29.8795,3956100.0],["2011-11-29",29.9816,30.1701,29.7617,29.8481,2487900.0],["2011-11-30",30.4213,30.6177,29.9816,30.4999,5718900.0],["2011-12-01",30.4135,30.492,30.2093,30.2486,3137200.0],["2011-12-02",30.2878,30.3899,29.7539,29.8638,3015300.0],["2011-12-05",30.1622,30.4213,30.1308,30.3114,2812200.0],["2011-12-06",30.3978,30.5627,30.225,30.3193,2392400.0],["2011-12-07",30.2643,30.28,29.9266,30.1229,3401100.0],["2011-12-08",30.0444,30.0758,29.7067,29.7617,9702900.0],["2011-12-09",29.8402,30.068,29.7067,30.0287,9294800.0],["2011-12-12",29.9659,30.0208,29.7224,29.9188,10819500.0],["2011-12-13",29.9659,30.6019,29.9659,30.2643,3642300.0],["2011-12-14",30.28,30.7197,30.1858,30.3193,4146700.0],["2011-12-15",30.6177,31.1595,30.5156,31.0653,3949700.0],["2011-12-16",31.2302,31.6071,31.0967,31.3951,9067200.0],["2011-12-19",31.4186,31.5364,30.7983,30.971,3590700.0],["2011-12-20",31.2302,31.7484,31.1752,31.7013,3470800.0],["2011-12-21",31.772,32.3217,31.7092,32.2432,3301000.0],["2011-12-22",32.4002,32.4238,32.0861,32.1568,3345200.0],["2011-12-23",32.306,32.6672,32.1882,32.2667,2231800.0],["2011-12-27",32.3138,32.8243,32.251,32.7536,1800300.0],["2011-12-28",32.6464,32.7417,32.2494,32.432,1618200.0],["2011-12-29",32.5353,32.9243,32.5114,32.9084,1674300.0],["2011-12-30",32.9481,33.0116,32.702,32.7258,1649100.0],["2012-01-03",32.8846,32.964,32.2494,32.4082,3242100.0],["2012-01-04",32.432,32.5591,32.3447,32.432,2084300.0],["2012-01-05",32.4876,32.6226,32.0748,32.5908,2546600.0],["2012-01-06",32.5194,32.694,32.3606,32.5988,2709100.0],["2012-01-09",32.5511,32.6147,32.3368,32.5908,1682900.0],["2012-01-10",32.8131,32.9957,32.6067,32.6543,1967800.0],["2012-01-11",32.6305,33.1545,32.5194,33.0672,3349900.0],["2012-01-12",33.1148,33.2815,32.9084,33.2736,2579500.0],["2012-01-13",32.956,32.9799,32.305,32.7734,3874500.0],["2012-01-17",33.1069,33.5594,33.0513,33.1386,1644300.0],["2012-01-18",33.0116,33.1863,32.7973,32.9005,2082600.0],["2012-01-19",32.9005,32.9163,32.5114,32.7099,2575400.0],["2012-01-20",32.2971,32.3606,31.7254,32.043,6081300.0],["2012-01-23",32.1621,32.4638,32.1621,32.2653,2763600.0],["2012-01-24",32.1065,32.1542,31.7652,31.8842,2901300.0],["2012-01-25",31.8048,32.6941,31.6381,32.6226,3127300.0],["2012-01-26",32.6226,32.8528,32.5273,32.7576,1977000.0],["2012-01-27",32.7417,32.7496,32.3526,32.4162,1618800.0],["2012-01-30",32.3288,32.3765,31.916,32.0748,2476900.0],["2012-01-31",32.178,32.3606,32.0827,32.2812,2636900.0],["2012-02-01",32.3844,32.7337,32.3685,32.6782,2459700.0],["2012-02-02",32.6782,32.6861,32.3765,32.6067,2760700.0],["2012-02-03",32.7655,32.9005,32.5432,32.8767,2508000.0],["2012-02-06",32.7337,32.8846,32.575,32.6702,2306700.0],["2012-02-07",32.6067,32.8131,32.4956,32.7655,1421400.0],["2012-02-08",32.8449,33.1704,32.6385,33.1307,2331600.0],["2012-02-09",33.091,33.0989,32.6147,32.7655,2396600.0],["2012-02-10",32.6305,32.9005,32.5194,32.7417,2402300.0],["2012-02-13",32.9084,32.9719,32.7179,32.8131,2357600.0],["2012-02-14",32.6464,33.0593,32.567,32.9799,2477800.0],["2012-02-15",32.964,33.091,32.8211,32.9084,3213000.0],["2012-02-16",32.9005,33.8373,32.6623,33.5832,5594700.0],["2012-02-17",33.8214,33.8849,33.3371,33.615,3477800.0],["2012-02-21",33.6309,33.8373,33.5118,33.5832,3363900.0],["2012-02-22",33.2657,33.5594,33.2418,33.2736,3879100.0],["2012-02-23",33.2498,33.3451,33.0751,33.0751,4375500.0],["2012-02-24",33.218,33.2657,32.9799,33.1466,1807800.0],["2012-02-27",32.9878,33.2816,32.9481,33.0275,4721000.0],["2012-02-28",33.1228,33.2657,32.9878,33.0831,1576500.0],["2012-02-29",33.1704,33.2974,32.956,33.091,3160200.0],["2012-03-01",33.2022,33.4403,32.964,33.3054,2223600.0],["2012-03-02",33.2974,33.5356,33.1863,33.4086,2302100.0],["2012-03-05",33.1942,33.3768,33.1386,33.3054,2014800.0],["2012-03-06",33.099,33.2974,32.9957,33.226,1835900.0],["2012-03-07",33.2577,33.3451,32.7417,33.3451,2648400.0],["2012-03-08",33.4483,33.6309,33.4086,33.5594,1838100.0],["2012-03-09",33.5832,34.0199,33.4245,34.012,2372400.0],["2012-03-12",33.9882,34.3534,33.9167,34.3454,2560600.0],["2012-03-13",34.4169,34.6392,34.2898,34.5439,2545200.0],["2012-03-14",34.4883,34.7027,34.1231,34.2105,3005700.0],["2012-03-15",34.4089,34.4724,34.004,34.3375,5260800.0],["2012-03-16",34.1946,34.4486,34.1231,34.3692,4668700.0],["2012-03-19",34.3851,34.6947,34.2263,34.2581,2539100.0],["2012-03-20",34.1311,34.7265,34.0755,34.6868,2936500.0],["2012-03-21",34.6312,34.7741,34.4327,34.6312,2759200.0],["2012-03-22",34.5042,34.5756,34.131,34.401,11245900.0],["2012-03-23",34.3692,34.6074,34.3137,34.4486,9672500.0],["2012-03-26",34.6868,34.7741,34.3851,34.6154,10123000.0],["2012-03-27",34.6551,34.9012,34.6154,34.7106,3139900.0],["2012-03-28",34.6665,34.7467,34.2172,34.3857,2571200.0],["2012-03-29",34.2573,34.5141,34.0808,34.49,1736600.0],["2012-03-30",34.6023,34.843,34.3937,34.827,3414800.0],["2012-04-02",34.843,35.0596,34.6745,34.8911,2247800.0],["2012-04-03",34.7949,34.8992,34.3696,34.6504,2895600.0],["2012-04-04",34.5622,34.859,34.4659,34.7227,2570500.0],["2012-04-05",34.6264,34.6745,34.2333,34.4017,2709100.0],["2012-04-09",34.1049,34.2654,34.0728,34.137,1844300.0],["2012-04-10",34.0166,34.1129,33.5995,33.7278,1940900.0],["2012-04-11",34.0167,34.0167,33.768,33.8482,2677300.0],["2012-04-12",33.8963,34.2493,33.776,34.2172,1912700.0],["2012-04-13",34.1691,34.3376,33.8803,33.9043,5064000.0],["2012-04-16",34.129,34.5381,33.9204,34.506,2303300.0],["2012-04-17",34.6826,34.6826,34.153,34.5622,2464600.0],["2012-04-18",34.4258,34.7387,34.3857,34.4178,1952700.0],["2012-04-19",34.4018,34.5301,34.145,34.3295,1474900.0],["2012-04-20",34.3616,34.7066,34.2573,34.6585,1685500.0],["2012-04-23",34.482,34.6344,34.3536,34.5702,1498400.0],["2012-04-24",34.5702,34.9473,34.5301,34.8831,1634400.0],["2012-04-25",34.9714,35.0195,34.7146,34.9313,1672300.0],["2012-04-26",34.9473,35.1077,34.7788,35.0195,1196600.0],["2012-04-27",35.0917,35.2602,34.9313,35.204,1417200.0],["2012-04-30",35.1719,35.4688,35.0195,35.4447,1660500.0],["2012-05-01",35.4768,35.5651,35.2923,35.4527,2156500.0],["2012-05-02",35.4046,35.7335,35.2682,35.3886,2326200.0],["2012-05-03",35.6854,36.0544,35.5811,35.5971,3008900.0],["2012-05-04",35.549,35.8218,35.4206,35.6453,1402000.0],["2012-05-07",35.541,35.6694,35.4046,35.549,1690900.0],["2012-05-08",35.4527,35.6934,35.3163,35.6453,1853200.0],["2012-05-09",35.4046,35.6613,35.3324,35.3886,2374600.0],["2012-05-10",35.6693,35.8458,35.4607,35.5169,2296400.0],["2012-05-11",35.4206,35.7095,35.3886,35.4447,2516800.0],["2012-05-14",35.196,35.6052,35.1639,35.3645,1667700.0],["2012-05-15",35.2441,35.5089,35.0837,35.1077,2119200.0],["2012-05-16",35.2201,35.3003,35.0757,35.1639,2147200.0],["2012-05-17",35.2281,35.2682,34.843,34.9393,2524900.0],["2012-05-18",34.9072,35.3083,34.7868,34.851,2486000.0],["2012-05-21",34.9393,35.0275,34.6986,35.0115,1666300.0],["2012-05-22",35.0035,35.4206,34.9473,35.4046,2132400.0],["2012-05-23",35.3404,35.6052,35.1158,35.3404,2224700.0],["2012-05-24",35.3083,35.4929,34.8992,35.188,2645100.0],["2012-05-25",35.3163,35.4287,34.9954,35.0917,1679600.0],["2012-05-29",35.0997,35.2201,34.9393,35.18,1793800.0],["2012-05-30",35.0115,35.2361,34.8189,34.8189,1593700.0],["2012-05-31",34.7868,35.1719,34.7387,35.0596,2487700.0],["2012-06-01",34.851,35.1479,34.7949,34.9874,2146100.0],["2012-06-04",35.0436,35.1639,34.9393,35.1398,2340400.0],["2012-06-05",35.0677,35.0677,34.7307,34.8029,2950900.0],["2012-06-06",34.9232,35.6453,34.8109,35.6453,2027500.0],["2012-06-07",35.7576,35.91,35.5731,35.7897,3345400.0],["2012-06-08",35.7175,36.1989,35.7175,36.1748,2089900.0],["2012-06-11",36.2951,36.5519,36.1347,36.1507,1658000.0],["2012-06-12",35.7014,36.2149,35.7014,36.0304,1701700.0],["2012-06-13",35.9822,36.247,35.8298,36.1026,1510400.0],["2012-06-14",36.1587,36.3192,36.1026,36.2951,1812200.0],["2012-06-15",36.3673,36.5438,36.2309,36.3272,3924100.0],["2012-06-18",36.3272,36.4556,36.2229,36.255,2197300.0],["2012-06-19",36.3673,36.4395,36.1186,36.1989,1572600.0],["2012-06-20",36.247,36.2951,35.6934,35.8298,2400400.0],["2012-06-21",35.9502,36.1587,35.3083,35.3324,9220900.0],["2012-06-22",35.4768,35.541,35.0516,35.1719,6385700.0],["2012-06-25",35.0837,35.3003,34.9714,35.212,5448500.0],["2012-06-26",35.2923,35.7335,35.2762,35.6613,2898200.0],["2012-06-27",35.7897,36.3272,35.7014,36.255,2341400.0],["2012-06-28",36.251,36.4049,35.9592,36.4049,1690100.0],["2012-06-29",36.7534,36.8588,36.4293,36.6886,2093900.0],["2012-07-02",36.9155,37.1262,36.6724,36.8912,3792700.0],["2012-07-03",36.7048,36.9885,36.5751,36.6643,1216800.0],["2012-07-05",36.6319,36.7291,36.4779,36.5022,1167800.0],["2012-07-06",36.3077,36.567,36.2023,36.4779,2024500.0],["2012-07-09",36.3887,36.5914,36.2672,36.5427,1783000.0],["2012-07-10",36.5346,36.6967,36.3887,36.4131,1404700.0],["2012-07-11",36.5103,36.9074,36.4455,36.8102,2319300.0],["2012-07-12",36.6967,36.875,36.6238,36.7534,1171400.0],["2012-07-13",36.7615,37.0857,36.6967,36.7696,2596600.0],["2012-07-16",36.7129,36.721,36.2753,36.3158,2198000.0],["2012-07-17",36.4211,36.64,36.2428,36.4617,2083300.0],["2012-07-18",36.4374,36.7372,36.2753,36.6724,1437400.0],["2012-07-19",36.6075,36.8426,36.4049,36.7129,1756900.0],["2012-07-20",36.6886,36.9722,36.6156,36.8588,1620800.0],["2012-07-23",36.5995,36.7615,36.3158,36.3887,1109200.0],["2012-07-24",36.3563,36.6562,35.7971,36.0159,1454500.0],["2012-07-25",36.1456,36.4293,35.9187,36.3887,2838200.0],["2012-07-26",36.721,37.0776,36.6886,37.0128,1704500.0],["2012-07-27",37.1668,37.4909,37.0371,37.3694,2560500.0],["2012-07-30",37.3775,37.7179,37.1262,37.6855,1166100.0],["2012-07-31",37.653,37.7179,37.4099,37.4099,1901900.0],["2012-08-01",37.5477,38.115,37.2073,37.2316,1688300.0],["2012-08-02",37.1019,37.2154,36.64,37.0695,1469100.0],["2012-08-03",37.4423,37.7098,37.1911,37.6855,1919500.0],["2012-08-06",37.8556,37.9934,37.5233,37.6935,1701100.0],["2012-08-07",37.7179,38.0258,37.0938,37.1019,3807000.0],["2012-08-08",37.1019,37.2964,36.3725,36.5751,4573400.0],["2012-08-09",36.4779,36.7859,36.3887,36.7859,2653100.0],["2012-08-10",36.567,36.794,36.4698,36.6643,2013400.0],["2012-08-13",36.6724,36.7372,36.5184,36.6238,1424000.0],["2012-08-14",36.6238,36.7778,36.5184,36.6967,1701700.0],["2012-08-15",36.6481,36.7615,36.3806,36.3968,2041500.0],["2012-08-16",36.332,36.5103,35.8863,35.9025,2784000.0],["2012-08-17",35.9916,36.2023,35.8214,36.1213,2892100.0],["2012-08-20",36.0321,36.3806,35.9997,36.3806,2036500.0],["2012-08-21",36.3563,36.3806,35.9106,35.9268,3395900.0],["2012-08-22",35.9106,36.0402,35.789,35.8863,1110000.0],["2012-08-23",35.943,35.943,35.4486,35.4892,1056000.0],["2012-08-24",35.4162,35.7485,35.3757,35.7161,1134900.0],["2012-08-27",35.6755,35.7485,35.554,35.6431,1513500.0],["2012-08-28",35.635,35.7647,35.3919,35.6756,1555300.0],["2012-08-29",35.635,35.6756,35.4324,35.5621,1437700.0],["2012-08-30",35.4324,35.4973,35.2946,35.3027,1596400.0],["2012-08-31",35.4243,35.4405,35.0272,35.1812,2067600.0],["2012-09-04",35.2136,35.2865,35.0191,35.2055,1857200.0],["2012-09-05",35.3271,35.3838,34.8084,34.8327,2141700.0],["2012-09-06",35.0515,35.165,34.9705,35.0029,2827900.0],["2012-09-07",35.2217,35.3514,35.0758,35.2298,1620500.0],["2012-09-10",35.3919,35.3919,35.1326,35.2136,999000.0],["2012-09-11",35.1893,35.3352,35.1001,35.1082,901500.0],["2012-09-12",35.1164,35.1812,34.8813,34.9218,893200.0],["2012-09-13",34.8327,35.1163,34.7273,35.1163,2901900.0],["2012-09-14",35.1488,35.2055,34.8084,35.0515,2329200.0],["2012-09-17",35.0758,35.1893,34.468,34.468,5831700.0],["2012-09-18",34.468,34.5328,34.1357,34.4923,2596700.0],["2012-09-19",34.5085,34.7111,34.4194,34.4761,1456200.0],["2012-09-20",34.4437,34.6139,34.4032,34.5653,1220100.0],["2012-09-21",34.6544,34.7192,34.3626,34.5166,3168400.0],["2012-09-24",34.5247,34.7354,34.5004,34.6949,1770600.0],["2012-09-25",34.7679,34.8489,34.5328,34.5653,1297100.0],["2012-09-26",34.6382,35.1164,34.5977,34.8489,2412900.0],["2012-09-27",34.9595,34.9595,34.6155,34.7383,2014000.0],["2012-09-28",34.7055,35.025,34.509,34.9513,3055700.0],["2012-10-01",34.9595,35.1233,34.5581,34.5991,1894100.0],["2012-10-02",34.6728,34.9431,34.5008,34.6236,1994300.0],["2012-10-03",34.7301,34.9758,34.5745,34.8202,2389000.0],["2012-10-04",34.9267,35.1151,34.7465,35.1069,3441800.0],["2012-10-05",35.1806,35.2789,34.9185,34.9513,2034900.0],["2012-10-08",34.9595,36.1308,34.9595,35.6148,3884700.0],["2012-10-09",35.5247,35.5492,35.2134,35.2625,2091600.0],["2012-10-10",35.2789,35.4919,35.1397,35.3281,1447600.0],["2012-10-11",35.41,35.6557,35.2708,35.2789,1623600.0],["2012-10-12",35.582,35.6639,34.4516,34.812,4769600.0],["2012-10-15",34.7957,34.9185,34.5172,34.9185,2548300.0],["2012-10-16",35.1151,35.3608,34.6892,34.9185,2683400.0],["2012-10-17",35.0987,35.5902,35.0578,35.5738,2240500.0],["2012-10-18",35.5083,35.6475,35.3936,35.3936,3739800.0],["2012-10-19",35.3772,35.4591,34.8858,35.0414,2220300.0],["2012-10-22",34.9513,35.0414,34.6728,34.7875,1624400.0],["2012-10-23",34.5499,34.7301,34.5008,34.5499,4141200.0],["2012-10-24",34.6236,34.7301,34.2632,34.337,2491400.0],["2012-10-25",34.4516,34.5663,34.3861,34.4352,4102600.0],["2012-10-26",34.509,34.5172,34.2878,34.4025,2538900.0],["2012-10-31",34.5827,34.9349,34.4926,34.8284,2673200.0],["2012-11-01",34.8284,34.9513,34.4271,34.4762,1757800.0],["2012-11-02",34.6482,34.7629,34.3615,34.4025,3963500.0],["2012-11-05",34.3206,34.3943,33.9602,34.0011,1916300.0],["2012-11-06",34.0011,34.468,33.952,34.3288,1921400.0],["2012-11-07",34.1486,34.1486,33.5834,33.6981,2443400.0],["2012-11-08",33.7308,33.9356,33.5097,33.5179,2152200.0],["2012-11-09",33.4605,33.6735,33.4032,33.4933,1722500.0],["2012-11-12",33.6899,33.7882,33.1493,33.1984,1041200.0],["2012-11-13",33.0919,33.7308,33.0428,33.4605,1802700.0],["2012-11-14",33.4196,33.4769,32.9936,33.0837,2333800.0],["2012-11-15",33.1738,33.4605,32.7561,32.9035,2920600.0],["2012-11-16",32.9363,33.3458,32.8626,33.1247,3721600.0],["2012-11-19",33.4032,33.4032,32.8953,33.1902,2582800.0],["2012-11-20",33.3049,33.4851,32.8708,32.9445,3094500.0],["2012-11-21",32.9281,33.0018,32.4366,32.838,2286700.0],["2012-11-23",32.8544,32.9691,32.5104,32.9035,1259100.0],["2012-11-26",32.7397,33.5097,32.7397,33.3786,2109200.0],["2012-11-27",33.4441,33.5506,33.1656,33.2066,2510300.0],["2012-11-28",33.0919,33.223,32.9854,33.0919,2682700.0],["2012-11-29",33.1738,33.3868,32.9445,33.1984,3585900.0],["2012-11-30",33.2721,33.5834,33.1656,33.5424,3268800.0],["2012-12-03",33.526,33.5752,32.9527,33.223,2593700.0],["2012-12-04",33.2148,33.3868,33.01,33.051,1571900.0],["2012-12-05",33.1247,33.5916,33.0592,33.3295,3458900.0],["2012-12-06",33.4605,33.5342,33.2885,33.3049,2122300.0],["2012-12-07",33.2803,33.4769,33.2639,33.395,1784600.0],["2012-12-10",33.395,33.5834,33.3622,33.4851,1390700.0],["2012-12-11",33.4851,33.6489,33.4605,33.4769,2184900.0],["2012-12-12",33.5752,33.7226,33.3786,33.3786,2609500.0],["2012-12-13",33.3704,33.4523,33.1329,33.2312,1534100.0],["2012-12-14",33.223,33.3704,33.1411,33.182,1642100.0],["2012-12-17",33.2476,33.6325,33.2394,33.567,2473900.0],["2012-12-18",33.5424,33.9848,33.5179,33.9766,4157900.0],["2012-12-19",33.9929,34.0912,33.8455,34.0011,3247700.0],["2012-12-20",33.9929,34.337,33.9929,34.337,3573800.0],["2012-12-21",34.1076,34.3042,33.9766,33.9847,4891300.0],["2012-12-24",33.911,33.9438,33.4195,33.5015,2168400.0],["2012-12-26",33.5424,33.6735,32.8216,32.9772,3239400.0],["2012-12-27",33.1637,33.3128,32.9151,33.1554,2949400.0],["2012-12-28",32.998,33.3211,32.8902,32.8985,1903800.0],["2012-12-31",32.8157,33.3293,32.6417,33.2879,2415600.0],["2013-01-02",33.6441,33.8844,33.5199,33.843,2625800.0],["2013-01-03",33.843,33.8844,33.6193,33.7684,3578400.0],["2013-01-04",33.8761,34.3318,33.8264,34.1081,2721400.0],["2013-01-07",33.9507,34.0418,33.3873,33.5282,2692700.0],["2013-01-08",33.4702,33.6939,33.379,33.6939,2986700.0],["2013-01-09",34.2407,34.2407,33.5447,33.7767,2407800.0],["2013-01-10",33.8844,33.9921,33.785,33.8596,2455500.0],["2013-01-11",33.9093,33.9838,33.6939,33.9258,2077400.0],["2013-01-14",33.9755,34.2241,33.8347,33.8761,3293800.0],["2013-01-15",33.8513,33.9673,33.7104,33.9673,2369700.0],["2013-01-16",33.8513,33.9673,33.611,33.7021,1594500.0],["2013-01-17",33.7353,34.0004,33.6193,33.8181,2127700.0],["2013-01-18",33.901,33.9755,33.6607,33.9755,1751500.0],["2013-01-22",33.9507,34.2655,33.9424,34.1744,2931800.0],["2013-01-23",34.0832,34.2738,33.901,34.2738,2618600.0],["2013-01-24",34.3566,34.5472,34.2655,34.3898,2442600.0],["2013-01-25",34.5389,34.7046,34.3318,34.7046,3137600.0],["2013-01-28",34.7129,34.7709,34.5555,34.5969,2221600.0],["2013-01-29",34.5389,34.8951,34.5058,34.8951,2328700.0],["2013-01-30",34.92,35.3177,34.8703,35.1188,2581800.0],["2013-01-31",35.2265,35.3839,35.094,35.326,3048000.0],["2013-02-01",35.3839,35.4502,35.2182,35.2928,1920600.0],["2013-02-04",35.2431,35.268,34.8703,34.8869,1976100.0],["2013-02-05",35.0194,35.2762,34.9614,35.0857,1730800.0],["2013-02-06",34.9614,35.2348,34.8786,35.2348,1421400.0],["2013-02-07",35.326,35.5994,35.2017,35.4254,1957600.0],["2013-02-08",35.4088,35.4751,35.2431,35.4337,1321900.0],["2013-02-11",35.4005,35.5745,35.3177,35.3674,965400.0],["2013-02-12",35.3508,35.4088,35.2017,35.3922,1186100.0],["2013-02-13",35.3674,35.4668,35.1934,35.3011,1341100.0],["2013-02-14",35.1851,35.3177,35.1271,35.152,3119600.0],["2013-02-15",35.2182,35.4585,35.1851,35.3922,3843000.0],["2013-02-19",35.4502,35.8148,35.3839,35.8065,4026600.0],["2013-02-20",35.7568,35.8645,35.5745,35.7236,2680000.0],["2013-02-21",35.0028,35.3757,33.9673,34.3069,8337500.0],["2013-02-22",34.3566,34.7874,34.2407,34.7792,3985700.0],["2013-02-25",34.9117,35.1934,34.3898,34.3898,3924300.0],["2013-02-26",34.4561,34.6963,34.2987,34.5555,4042700.0],["2013-02-27",34.4975,34.9614,34.4975,34.8951,4178100.0],["2013-02-28",34.9366,35.4668,34.8454,35.326,4674700.0],["2013-03-01",35.268,35.5248,35.1105,35.4999,2356800.0],["2013-03-04",35.4834,36.1544,35.4337,36.0136,2908500.0],["2013-03-05",36.0799,36.2207,35.881,35.9059,2920000.0],["2013-03-06",35.8645,36.0136,35.5248,35.6656,2378800.0],["2013-03-07",35.7402,35.9473,35.4419,35.5165,1965900.0],["2013-03-08",35.5496,35.6159,35.1934,35.4419,2463300.0],["2013-03-11",35.326,35.6656,35.2182,35.5911,3929700.0],["2013-03-12",35.5911,35.6739,35.3922,35.6573,2279400.0],["2013-03-13",35.6656,35.8976,35.4916,35.8727,1782500.0],["2013-03-14",35.881,36.113,35.7982,36.0882,2285400.0],["2013-03-15",35.9473,36.3118,35.8065,36.0882,4739200.0],["2013-03-18",35.939,36.1627,35.8727,35.9225,1793700.0],["2013-03-19",36.0467,36.229,35.8147,36.113,2645200.0],["2013-03-20",36.2373,36.4692,36.1544,36.3533,1750200.0],["2013-03-21",36.2456,36.345,36.1213,36.1793,1470600.0],["2013-03-22",36.1793,36.4113,36.1047,36.287,7463300.0],["2013-03-25",36.3284,36.4444,35.8645,36.113,9698600.0],["2013-03-26",36.1256,36.6781,36.0837,36.6111,2641800.0],["2013-03-27",36.7367,36.9963,36.586,36.9042,3007100.0],["2013-03-28",36.8707,37.3144,36.8037,37.2809,2786100.0],["2013-04-01",37.2642,37.5153,37.1553,37.4483,2464800.0],["2013-04-02",37.5153,37.666,37.4734,37.6493,3301400.0],["2013-04-03",37.7665,38.1432,37.6995,38.1097,4587400.0],["2013-04-04",38.16,38.6456,38.0595,38.6288,3258500.0],["2013-04-05",38.4363,39.0558,38.3609,38.9218,3651800.0],["2013-04-08",38.8967,39.2149,38.813,39.0809,3823200.0],["2013-04-09",39.1563,39.3991,38.9135,39.0391,2948000.0],["2013-04-10",39.1897,39.5246,39.0642,39.4325,2175500.0],["2013-04-11",39.5497,39.5497,39.2232,39.3572,1503800.0],["2013-04-12",39.2232,39.6167,39.2232,39.5414,1727300.0],["2013-04-15",39.4744,39.7004,39.1562,39.1562,2424500.0],["2013-04-16",39.2902,39.5163,38.7293,39.3321,2376700.0],["2013-04-17",39.2483,39.4158,39.0307,39.3572,2497500.0],["2013-04-18",39.3488,39.533,39.0474,39.1144,2690400.0],["2013-04-19",39.2567,39.9935,39.1897,39.9935,2712800.0],["2013-04-22",39.9683,39.9767,39.533,39.6083,1853400.0],["2013-04-23",39.6167,39.8176,39.2734,39.8176,1670100.0],["2013-04-24",39.826,40.1023,39.6083,39.9767,1751300.0],["2013-04-25",40.1023,40.3283,39.9516,40.0855,2127800.0],["2013-04-26",40.1525,40.3367,39.8679,40.1442,2282400.0],["2013-04-29",40.2111,40.5711,40.0437,40.479,1642800.0],["2013-04-30",40.4707,40.6046,40.3618,40.5544,2034200.0],["2013-05-01",40.4958,40.5628,39.8177,39.9014,2578900.0],["2013-05-02",39.893,40.0688,39.106,39.5414,3132500.0],["2013-05-03",39.6753,39.826,39.4158,39.5581,2171800.0],["2013-05-06",39.5665,39.5832,38.8381,38.9302,2784000.0],["2013-05-07",38.9051,39.9097,38.8046,39.8428,3065100.0],["2013-05-08",39.6586,39.9767,39.0976,39.2651,2720400.0],["2013-05-09",39.2818,39.3656,38.4446,38.5618,2862400.0],["2013-05-10",38.6539,39.0307,38.4279,39.0139,2576200.0],["2013-05-13",38.8632,39.0558,38.8046,38.947,1694600.0],["2013-05-14",39.0474,39.3572,38.8297,39.2651,2073100.0],["2013-05-15",39.1897,39.9683,39.1144,39.5414,3168200.0],["2013-05-16",39.5581,39.5916,39.1981,39.2484,2812000.0],["2013-05-17",39.3488,39.5832,39.1311,39.5414,2064300.0],["2013-05-20",39.5414,39.5832,39.3404,39.4995,1587300.0],["2013-05-21",39.5497,39.6837,39.2149,39.6502,1718000.0],["2013-05-22",39.6,40.2028,38.9804,39.1562,1973200.0],["2013-05-23",38.9888,38.9972,38.2772,38.9218,1856600.0],["2013-05-24",38.7544,38.8716,38.3358,38.6288,2498800.0],["2013-05-28",38.7963,39.0307,38.4865,38.5618,2306100.0],["2013-05-29",38.3525,38.4195,37.4651,37.5237,4250800.0],["2013-05-30",37.7414,38.386,37.6493,37.7079,2709200.0],["2013-05-31",37.6242,38.3023,37.5488,37.599,2642600.0],["2013-06-03",37.5907,37.8083,37.1302,37.6242,2869100.0],["2013-06-04",37.5321,37.6325,37.0967,37.3814,1990700.0],["2013-06-05",37.2558,37.2977,36.7451,36.8539,2972300.0],["2013-06-06",36.8623,37.6911,36.7618,37.6911,2827300.0],["2013-06-07",37.7581,38.0344,37.3395,37.9256,2173000.0],["2013-06-10",37.9758,37.9758,37.5321,37.6744,1958500.0],["2013-06-11",37.3646,37.7414,37.1888,37.3228,2048700.0],["2013-06-12",37.6158,37.7665,37.08,37.1135,1814800.0],["2013-06-13",37.0716,37.6242,37.0298,37.5656,1838400.0],["2013-06-14",37.5907,37.9925,37.4818,37.8167,2663100.0],["2013-06-17",37.9674,38.3358,37.8418,37.9423,2570200.0],["2013-06-18",37.8753,38.3693,37.8502,38.2856,2101900.0],["2013-06-19",38.2939,38.4446,37.3814,37.3814,2087900.0],["2013-06-20",37.1386,37.1721,36.4102,36.4939,2299300.0],["2013-06-21",36.8456,37.3981,36.1674,37.1135,9347600.0],["2013-06-24",36.8121,37.3228,36.4437,37.013,7881800.0],["2013-06-25",37.1804,37.5739,36.8372,37.4483,7638500.0],["2013-06-26",37.6325,38.1432,37.5823,37.9507,2545800.0],["2013-06-27",38.0479,38.2678,37.6674,37.7435,1798900.0],["2013-06-28",38.5553,39.1812,37.7942,38.6737,8896600.0],["2013-07-01",38.9697,39.1643,38.0987,38.1917,4099200.0],["2013-07-02",38.124,38.4708,37.8788,38.0479,2366600.0],["2013-07-03",37.8365,38.0987,37.7012,38.031,1374500.0],["2013-07-05",38.0225,38.0733,37.3037,37.7688,1395100.0],["2013-07-08",37.8365,38.4369,37.6758,38.2171,1925200.0],["2013-07-09",38.2171,38.4792,38.0395,38.3693,2243100.0],["2013-07-10",38.1748,38.3608,37.9803,38.1748,1995000.0],["2013-07-11",38.4539,38.6737,38.2847,38.4792,2000900.0],["2013-07-12",38.5215,38.53,38.2255,38.5131,2247900.0],["2013-07-15",38.53,39.2573,38.234,39.0628,3737600.0],["2013-07-16",39.1473,40.0015,38.53,39.215,6905000.0],["2013-07-17",38.5723,38.8091,38.0564,38.1748,4781000.0],["2013-07-18",38.3439,38.7245,38.2593,38.4961,2805500.0],["2013-07-19",38.5553,38.6315,38.0479,38.0564,2958400.0],["2013-07-22",38.0818,38.3947,38.0733,38.1579,1381200.0],["2013-07-23",38.234,38.53,37.9887,38.4961,1309200.0],["2013-07-24",38.6061,38.7245,38.0056,38.1748,2038700.0],["2013-07-25",38.0902,38.6061,38.0479,38.5723,1894100.0],["2013-07-26",38.5131,39.1727,38.4116,39.1727,2793300.0],["2013-07-29",38.9951,39.2404,38.9444,39.1051,3089900.0],["2013-07-30",39.2911,39.4349,39.0881,39.1558,2729800.0],["2013-07-31",38.2255,39.122,38.1071,38.8091,3168800.0],["2013-08-01",39.1051,39.6632,38.9444,39.1643,1966400.0],["2013-08-02",39.2065,39.4687,38.9528,39.0543,1109200.0],["2013-08-05",38.9106,38.9106,38.4708,38.53,1450300.0],["2013-08-06",38.5215,38.5215,38.0818,38.1241,1970500.0],["2013-08-07",37.8619,38.5638,37.6505,38.3186,2515300.0],["2013-08-08",38.3947,38.5215,38.1748,38.3862,1536100.0],["2013-08-09",38.3947,38.5215,38.0141,38.0733,1476200.0],["2013-08-12",37.8619,37.9633,37.642,37.8111,1755100.0],["2013-08-13",37.8111,37.8111,37.3122,37.3291,2671200.0],["2013-08-14",37.2107,37.3122,36.7371,37.1515,2742600.0],["2013-08-15",36.9062,36.9993,36.6441,36.661,1622700.0],["2013-08-16",36.5426,36.5764,35.7899,36.0605,2300200.0],["2013-08-19",35.976,36.2128,35.6631,35.866,1861300.0],["2013-08-20",35.866,36.5257,35.7984,36.1705,3703800.0],["2013-08-21",35.8576,35.8576,35.3079,35.5531,3710400.0],["2013-08-22",35.4939,35.7223,35.0119,35.0372,3378300.0],["2013-08-23",35.0119,35.2825,34.885,35.1049,2398800.0],["2013-08-26",35.1303,35.2656,35.0203,35.0711,2024000.0],["2013-08-27",34.8427,35.4178,34.7666,35.0795,2859800.0],["2013-08-28",35.0964,35.4601,34.9019,35.3079,2153800.0],["2013-08-29",35.1979,35.2571,34.7413,34.9442,1919100.0],["2013-08-30",35.0119,35.2148,34.885,34.9781,2915300.0],["2013-09-03",35.1472,35.1979,34.403,34.682,4253000.0],["2013-09-04",34.7074,34.7159,34.3015,34.589,1790700.0],["2013-09-05",34.5129,34.6736,34.3945,34.5467,2000700.0],["2013-09-06",34.6482,34.9781,34.5298,34.5721,2806500.0],["2013-09-09",34.5721,34.7497,34.3861,34.6651,1559200.0],["2013-09-10",34.7582,35.0288,34.6313,35.0203,1712100.0],["2013-09-11",34.9019,35.0034,34.5214,34.7074,2355300.0],["2013-09-12",34.7835,34.9611,34.4368,34.4706,1210800.0],["2013-09-13",34.5467,35.0541,34.5044,34.9527,3489900.0],["2013-09-16",35.3163,35.7392,34.6313,34.6736,3271900.0],["2013-09-17",34.7497,34.9104,34.6228,34.7328,2512400.0],["2013-09-18",34.7328,35.6969,34.589,35.6208,3263400.0],["2013-09-19",35.7561,35.9168,35.4093,35.5108,2245900.0],["2013-09-20",35.4939,35.5531,34.9781,35.0626,10228300.0],["2013-09-23",35.0119,35.7899,34.8512,35.6292,8280700.0],["2013-09-24",35.6546,35.7815,35.477,35.68,9013300.0],["2013-09-25",35.6123,35.8745,35.3671,35.4094,3880700.0],["2013-09-26",35.5077,35.5162,34.9947,35.0887,2810400.0],["2013-09-27",34.9434,35.1144,34.7382,34.8664,2838600.0],["2013-09-30",34.7382,35.0887,34.6954,34.9861,4451600.0],["2013-10-01",34.969,35.2341,34.8493,34.9434,2147400.0],["2013-10-02",34.8579,35.2939,34.7809,35.0631,2421900.0],["2013-10-03",34.8493,34.8664,34.4304,34.4646,2533500.0],["2013-10-04",34.533,34.7125,34.3705,34.4218,2183000.0],["2013-10-07",34.2765,34.6356,34.1568,34.2594,2182600.0],["2013-10-08",34.3278,34.9434,34.2594,34.7553,3334800.0],["2013-10-09",34.8664,35.4478,34.6099,34.9861,3693600.0],["2013-10-10",35.2084,35.4136,34.7553,35.3538,1900700.0],["2013-10-11",35.3709,35.4906,35.0973,35.3538,1284100.0],["2013-10-14",35.1657,35.2341,34.6954,35.0289,2240200.0],["2013-10-15",35.0032,35.0203,34.285,34.3021,2743700.0],["2013-10-16",34.5757,34.8408,34.3962,34.8408,2890800.0],["2013-10-17",34.8237,35.4222,34.627,35.3623,1626300.0],["2013-10-18",35.3965,35.5504,35.2084,35.2426,1615400.0],["2013-10-21",35.2426,35.4136,35.1144,35.3794,2011000.0],["2013-10-22",35.3965,35.9779,35.2597,35.8839,1877800.0],["2013-10-23",35.8582,36.1404,35.4222,35.4906,3487500.0],["2013-10-24",35.6188,35.6359,35.3538,35.482,2620300.0],["2013-10-25",35.4735,36.0207,35.4478,36.0121,1720600.0],["2013-10-28",36.0036,36.1917,35.73,35.9523,1842300.0],["2013-10-29",36.1147,36.1147,35.8326,35.9865,1581600.0],["2013-10-30",36.072,36.2943,35.7556,35.8069,2055900.0],["2013-10-31",35.7214,35.9523,35.2512,35.7813,2649900.0],["2013-11-01",35.9181,36.3541,35.901,36.1831,2248800.0],["2013-11-04",36.2601,36.2943,35.8924,36.1404,1699900.0],["2013-11-05",36.0292,36.508,35.901,35.9181,2260000.0],["2013-11-06",35.9095,36.585,35.9095,36.5508,2017400.0],["2013-11-07",36.6021,36.7218,35.901,35.9523,2718200.0],["2013-11-08",35.8411,35.8411,35.3709,35.7129,3834300.0],["2013-11-11",35.6958,35.7984,35.3452,35.4136,1806600.0],["2013-11-12",34.7724,35.046,34.2166,34.6185,8906200.0],["2013-11-13",34.4731,35.1315,34.3705,35.0289,4012500.0],["2013-11-14",35.1315,35.3452,35.0032,35.0631,2200900.0],["2013-11-15",34.9434,35.2255,34.9263,35.1913,2298100.0],["2013-11-18",35.2255,35.2683,34.8408,35.0716,3635900.0],["2013-11-19",35.1315,35.2341,34.9006,34.9947,2065900.0],["2013-11-20",34.9519,35.1486,34.6698,34.6698,2082900.0],["2013-11-21",34.798,34.8921,34.3107,34.6441,2299800.0],["2013-11-22",34.6185,34.8921,34.6014,34.7382,2883100.0],["2013-11-25",34.8322,35.0203,34.6869,34.6869,2399500.0],["2013-11-26",34.6869,34.7125,34.1226,34.4133,4406500.0],["2013-11-27",34.4389,34.4902,34.2594,34.4218,2515200.0],["2013-11-29",34.1995,34.7211,34.1995,34.5159,1377800.0],["2013-12-02",34.5757,34.8151,34.3876,34.5928,3254600.0],["2013-12-03",34.4902,34.9092,34.3449,34.8835,2891400.0],["2013-12-04",34.6869,34.9776,34.4817,34.8066,2394800.0],["2013-12-05",34.7638,34.7638,34.2423,34.5073,3130000.0],["2013-12-06",34.6527,35.2512,34.5672,35.1486,2854100.0],["2013-12-09",35.1058,35.4478,35.0545,35.1913,2569700.0],["2013-12-10",35.1315,35.2255,34.3534,34.4731,3349800.0],["2013-12-11",34.4133,34.6869,34.3449,34.4218,2640800.0],["2013-12-12",34.3449,34.6185,34.3363,34.3705,3367600.0],["2013-12-13",34.4902,34.6185,34.3876,34.5586,2025800.0],["2013-12-16",34.7638,35.1913,34.7467,35.0374,4383400.0],["2013-12-17",35.0118,35.1315,34.6783,34.7467,4126700.0],["2013-12-18",34.798,35.0631,34.2936,35.0118,3941000.0],["2013-12-19",34.6869,34.6869,34.2338,34.3877,3901200.0],["2013-12-20",34.3449,35.0032,34.3192,34.6783,5428300.0],["2013-12-23",34.8835,35.217,34.8237,35.0374,2317700.0],["2013-12-24",35.0374,35.2512,34.9776,35.0802,1053800.0],["2013-12-26",35.1571,35.2084,34.6099,34.6783,1925200.0],["2013-12-27",34.8297,35.0718,34.7172,34.8297,1334800.0],["2013-12-30",34.7778,34.9507,34.6481,34.821,2151200.0],["2013-12-31",34.8729,34.9939,34.7,34.8297,1925500.0],["2014-01-02",34.8988,34.9075,34.2935,34.2935,2366400.0],["2014-01-03",34.3454,34.4578,34.086,34.2417,2824400.0],["2014-01-06",34.3368,34.4751,34.1898,34.3195,2588600.0],["2014-01-07",34.3281,34.6567,34.3022,34.5962,2567800.0],["2014-01-08",34.4924,34.5616,34.233,34.4146,2204400.0],["2014-01-09",34.6481,34.7259,34.3973,34.6481,1884200.0],["2014-01-10",34.7951,35.4609,34.6135,35.0458,2538600.0],["2014-01-13",35.3917,35.3917,34.7518,34.8383,2556900.0],["2014-01-14",34.8297,35.0631,34.7,34.847,1867300.0],["2014-01-15",35.3225,35.5646,34.821,35.0285,3696000.0],["2014-01-16",35.0026,35.1842,34.8642,35.1496,2340200.0],["2014-01-17",35.1669,35.2707,34.9334,35.1669,2467800.0],["2014-01-21",35.2101,35.6857,35.2101,35.6857,2970400.0],["2014-01-22",35.6684,35.7808,35.4004,35.5733,2611700.0],["2014-01-23",35.4349,35.7722,35.3831,35.703,2981900.0],["2014-01-24",35.5474,35.7635,35.2879,35.2966,3593400.0],["2014-01-27",35.2966,35.4782,35.2534,35.3831,3025300.0],["2014-01-28",35.4436,35.53,35.2879,35.4609,2078100.0],["2014-01-29",35.4263,35.5474,35.2534,35.3917,3211800.0],["2014-01-30",35.6252,36.3083,35.5473,36.2823,3937900.0],["2014-01-31",35.8932,36.6541,35.8759,36.4466,4450200.0],["2014-02-03",36.5331,36.8703,35.8068,35.9019,3635600.0],["2014-02-04",36.0402,36.1094,35.5387,35.6943,2512300.0],["2014-02-05",35.5733,35.7462,35.4609,35.5474,1855700.0],["2014-02-06",35.5474,35.9019,35.3831,35.7549,1776700.0],["2014-02-07",35.8327,36.2132,35.7981,36.1699,1742500.0],["2014-02-10",36.0835,36.5072,35.8846,36.4899,2827300.0],["2014-02-11",35.971,36.8098,35.8068,36.6974,2810800.0],["2014-02-12",36.706,37.32,36.6369,37.3113,4067500.0],["2014-02-13",37.2335,37.9944,37.1816,37.9685,3812100.0],["2014-02-14",37.8215,38.0809,37.7177,37.9944,2659300.0],["2014-02-18",38.0117,38.0203,37.5275,37.6139,3217700.0],["2014-02-19",37.5275,37.8647,37.32,37.3805,2077700.0],["2014-02-20",37.4324,37.8907,37.3545,37.7523,1327400.0],["2014-02-21",37.7609,38.2625,37.6918,37.9944,2587800.0],["2014-02-24",38.0463,38.4354,38.0117,38.0636,3065600.0],["2014-02-25",38.1587,38.2106,37.8128,37.8647,3041900.0],["2014-02-26",37.908,38.0636,37.5188,37.6053,2699900.0],["2014-02-27",37.5621,37.8561,37.3632,37.5188,1823600.0],["2014-02-28",37.5794,38.323,37.5188,38.0982,3938800.0],["2014-03-03",37.9339,38.1587,37.6918,37.7264,3060400.0],["2014-03-04",38.055,38.0722,37.8388,37.9685,1800900.0],["2014-03-05",37.9079,37.9425,37.294,37.3718,3015000.0],["2014-03-06",37.3718,37.5015,36.8357,36.9654,3312400.0],["2014-03-07",36.9481,37.0865,36.4293,36.9654,3151400.0],["2014-03-10",36.9654,37.0865,36.7839,36.9222,2600600.0],["2014-03-11",37.0,37.1903,36.8271,37.1903,3727400.0],["2014-03-12",37.147,37.6831,37.0778,37.6831,2458400.0],["2014-03-13",37.735,38.1328,37.5967,38.0809,2409200.0],["2014-03-14",38.0549,38.5219,37.9598,38.3489,3059400.0],["2014-03-17",38.4095,38.5824,38.202,38.5824,1898000.0],["2014-03-18",38.4786,38.6948,38.4095,38.4873,1430600.0],["2014-03-19",38.4613,38.6689,38.0722,38.3057,3938400.0],["2014-03-20",38.1414,38.3317,37.9858,38.3144,1935700.0],["2014-03-21",38.5651,38.885,38.323,38.3662,5620800.0],["2014-03-24",38.5046,38.7813,38.2971,38.6775,1727400.0],["2014-03-25",38.7467,38.8678,38.4959,38.6602,2110300.0],["2014-03-26",38.6689,38.8418,38.2192,38.2884,2575800.0],["2014-03-27",38.1705,38.1967,37.856,38.1268,4104000.0],["2014-03-28",36.6066,37.192,36.3183,36.5979,12653900.0],["2014-03-31",36.8076,37.9957,36.5979,37.7424,7109600.0],["2014-04-01",37.7336,37.7424,36.9561,37.0172,3321800.0],["2014-04-02",37.2182,37.8734,37.1046,37.8734,6863900.0],["2014-04-03",37.8996,38.3976,37.8734,38.2666,3603900.0],["2014-04-04",38.4413,39.2014,38.3976,38.8519,5851500.0],["2014-04-07",38.8345,38.8781,38.4763,38.4763,3624500.0],["2014-04-08",38.5461,39.0878,38.3015,38.9742,3153100.0],["2014-04-09",38.9655,38.9655,38.2316,38.782,3029300.0],["2014-04-10",38.7733,39.2101,38.6423,38.817,2691800.0],["2014-04-11",38.6335,39.1839,38.6335,39.0092,3237500.0],["2014-04-14",39.114,39.114,38.7471,39.0354,2611400.0],["2014-04-15",38.983,39.5683,38.9131,39.5509,2466300.0],["2014-04-16",39.5596,39.8566,39.481,39.8566,1864200.0],["2014-04-17",39.6994,39.8042,39.1402,39.2014,2170600.0],["2014-04-21",39.2975,39.4285,38.8607,39.1228,1814000.0],["2014-04-22",39.0791,39.1577,38.8781,39.0441,1311700.0],["2014-04-23",39.1228,39.5509,38.9043,38.948,1622000.0],["2014-04-24",38.9306,39.4984,38.7471,39.2276,1768300.0],["2014-04-25",39.2713,39.7693,39.2538,39.7518,1071600.0],["2014-04-28",39.778,40.0751,39.5421,40.0401,1822500.0],["2014-04-29",40.11,40.2847,39.5596,39.6208,2897600.0],["2014-04-30",39.7605,40.0401,39.7256,39.8217,1992300.0],["2014-05-01",38.6859,40.1362,38.1879,39.9702,2422300.0],["2014-05-02",39.8566,39.9353,38.6597,38.9043,2495800.0],["2014-05-05",38.8869,39.28,38.8694,39.1927,1401900.0],["2014-05-06",39.114,39.2189,38.6772,38.7121,4353800.0],["2014-05-07",38.9306,39.2713,38.8781,39.0616,4426100.0],["2014-05-08",39.1228,39.2276,38.782,38.9568,3645700.0],["2014-05-09",38.9218,39.1053,37.9171,38.0831,4136800.0],["2014-05-12",38.2666,38.3889,37.4366,37.5851,3249600.0],["2014-05-13",37.69,37.8297,37.4453,37.7424,2629200.0],["2014-05-14",37.7336,38.4151,37.7336,38.2491,2494200.0],["2014-05-15",38.2491,38.485,37.7249,38.1181,5048300.0],["2014-05-16",37.9258,38.3277,37.7511,38.1268,3688000.0],["2014-05-19",38.0482,38.3015,37.8822,38.0219,3784400.0],["2014-05-20",37.9521,38.2666,37.9521,38.1181,3367800.0],["2014-05-21",38.5811,38.8257,38.4937,38.6947,3279600.0],["2014-05-22",38.5986,39.0441,38.4763,38.9742,3245100.0],["2014-05-23",38.948,39.1053,38.8345,39.0703,2843900.0],["2014-05-27",39.2888,39.3674,38.9655,39.1228,3017000.0],["2014-05-28",39.0965,39.6382,39.0354,39.5771,2886700.0],["2014-05-29",39.5683,39.9528,39.5159,39.9091,2755900.0],["2014-05-30",39.9091,40.1799,39.7343,40.0751,3515900.0],["2014-06-02",40.0314,40.1187,39.8916,40.0751,2105700.0],["2014-06-03",40.0489,40.0751,39.7955,39.8741,1929500.0],["2014-06-04",39.6732,40.1013,39.5509,40.0838,2226200.0],["2014-06-05",39.9964,40.6954,39.9877,40.6255,2336800.0],["2014-06-06",40.6779,41.1497,40.5731,40.7827,3093400.0],["2014-06-09",40.6517,40.8264,40.2061,40.3109,2156100.0],["2014-06-10",40.1712,40.442,40.0925,40.3372,1937200.0],["2014-06-11",40.2847,40.6954,40.0139,40.4333,3883000.0],["2014-06-12",40.3546,40.6429,39.7431,40.4682,2769000.0],["2014-06-13",40.4507,40.7216,40.2585,40.6692,1854600.0],["2014-06-16",40.6255,41.2545,40.573,40.9575,2058100.0],["2014-06-17",40.8351,41.0361,40.6954,40.9575,1200000.0],["2014-06-18",40.8963,41.7612,40.8963,41.6739,3012900.0],["2014-06-19",41.6389,42.1457,41.5341,42.1369,4436000.0],["2014-06-20",42.2417,42.4951,41.9884,42.102,5126500.0],["2014-06-23",42.102,42.1631,41.403,41.604,4006700.0],["2014-06-24",41.6389,41.9709,41.4991,41.7001,3336800.0],["2014-06-25",41.5428,41.7787,41.2196,41.4991,3721200.0],["2014-06-26",41.4506,41.7241,41.2742,41.6359,1973300.0],["2014-06-27",41.6006,42.0681,41.4683,41.927,1705300.0],["2014-06-30",41.9622,42.4298,41.8652,42.3592,2440500.0],["2014-07-01",42.3768,42.4209,41.6535,41.6623,2258900.0],["2014-07-02",41.6006,41.6182,40.9214,41.1331,2634200.0],["2014-07-03",40.939,41.1419,40.4362,40.6038,3307200.0],["2014-07-07",40.6567,41.283,40.6303,41.0096,2186800.0],["2014-07-08",40.8684,41.3359,40.8684,41.3007,2249400.0],["2014-07-09",41.3007,41.4418,41.1066,41.3359,2068600.0],["2014-07-10",41.0537,41.7329,41.0537,41.6359,2741400.0],["2014-07-11",41.6447,41.7505,41.4418,41.5653,3101100.0],["2014-07-14",41.6182,41.7594,41.283,41.3977,2777600.0],["2014-07-15",41.3889,41.8476,41.3889,41.7153,2638400.0],["2014-07-16",41.7505,41.9093,41.3801,41.9093,2055300.0],["2014-07-17",41.7594,41.8123,41.3271,41.3448,2050800.0],["2014-07-18",41.5741,41.7505,41.283,41.6976,2766800.0],["2014-07-21",41.6094,41.68,41.336,41.5741,1801700.0],["2014-07-22",41.7594,41.7946,41.5124,41.6006,1953200.0],["2014-07-23",41.6359,41.7064,41.4418,41.5829,807500.0],["2014-07-24",41.7152,41.874,41.5565,41.7858,2184900.0],["2014-07-25",41.7505,41.9358,41.4859,41.5477,989400.0],["2014-07-28",41.1419,41.9622,41.0272,41.7858,1882600.0],["2014-07-29",41.7682,41.9711,41.0537,41.1066,2786500.0],["2014-07-30",40.842,41.2036,40.3039,40.3127,3010700.0],["2014-07-31",40.004,40.5156,39.3865,39.4041,3581700.0],["2014-08-01",39.5364,39.8893,39.3777,39.607,2681800.0],["2014-08-04",39.5717,39.6687,38.6367,39.2365,3732900.0],["2014-08-05",39.1924,39.3688,38.4691,38.5749,2432000.0],["2014-08-06",38.4338,38.6455,37.8604,37.931,4753700.0],["2014-08-07",38.1162,38.4161,38.028,38.178,2537500.0],["2014-08-08",38.3015,38.9278,38.3015,38.9189,2701000.0],["2014-08-11",38.9013,39.1307,38.6808,38.7514,1648700.0],["2014-08-12",38.769,38.9895,38.6631,38.7425,1932300.0],["2014-08-13",38.8748,38.9454,38.5749,38.8748,1976100.0],["2014-08-14",38.8925,39.3335,38.8925,39.2718,1425500.0],["2014-08-15",39.5541,40.0569,39.5452,39.8716,6126800.0],["2014-08-18",39.9422,40.1451,39.6246,39.6864,2489500.0],["2014-08-19",39.7305,40.3568,39.607,40.348,2287800.0],["2014-08-20",40.295,40.6744,40.1892,40.4362,2348300.0],["2014-08-21",40.5685,40.6744,40.3303,40.445,1381000.0],["2014-08-22",40.0392,40.5685,40.0216,40.2598,1465500.0],["2014-08-25",40.3744,40.6479,40.2862,40.5068,1654400.0],["2014-08-26",40.542,40.7096,40.0481,40.0569,1123800.0],["2014-08-27",40.1892,40.4274,40.0745,40.4009,1015800.0],["2014-08-28",40.3744,40.7185,40.2333,40.692,977600.0],["2014-08-29",40.7008,41.0007,40.595,41.0007,1637200.0],["2014-09-02",40.9831,42.1475,40.5861,41.7153,8792700.0],["2014-09-03",41.7417,42.2092,41.5036,41.5388,3397400.0],["2014-09-04",41.4771,41.6447,41.1242,41.6359,2687100.0],["2014-09-05",41.7064,42.5533,41.6888,42.4033,2995800.0],["2014-09-08",42.3239,42.368,41.7241,41.9358,2455300.0],["2014-09-09",41.8299,41.8299,41.3712,41.4594,2080400.0],["2014-09-10",41.5124,41.6623,41.2566,41.2918,1790300.0],["2014-09-11",41.3007,41.8829,41.2918,41.777,1703900.0],["2014-09-12",41.5741,41.5918,40.842,40.9125,1664200.0],["2014-09-15",41.0625,41.2301,40.7096,40.8772,1770500.0],["2014-09-16",40.5244,41.0537,39.8804,40.542,7386400.0],["2014-09-17",40.7714,40.9919,40.4979,40.7096,2933400.0],["2014-09-18",40.7273,40.8243,40.2598,40.4891,2430200.0],["2014-09-19",40.5773,40.6744,40.295,40.4362,4481800.0],["2014-09-22",40.3568,40.3656,39.8187,39.8628,2979100.0],["2014-09-23",39.8452,40.2598,39.6158,39.9687,2647700.0],["2014-09-24",40.0039,40.0922,39.7746,39.9069,1886100.0],["2014-09-25",39.8805,40.0481,39.3247,39.4129,2120000.0],["2014-09-26",39.4976,39.5778,38.9985,39.4976,3438300.0],["2014-09-29",39.3283,40.0145,39.2481,39.9699,2697300.0],["2014-09-30",40.0412,40.4423,39.863,40.1393,2893400.0],["2014-10-01",40.2729,40.6829,40.0769,40.2729,2961300.0],["2014-10-02",40.1303,40.4601,40.0056,40.1838,2444400.0],["2014-10-03",40.2551,40.6561,39.9165,40.5492,2386100.0],["2014-10-06",40.6294,40.7809,40.1749,40.3353,1587000.0],["2014-10-07",39.9254,40.068,39.3639,39.5511,3972900.0],["2014-10-08",39.5956,40.2818,39.5154,40.1036,4549500.0],["2014-10-09",39.961,40.3531,39.6669,39.6758,4885200.0],["2014-10-10",39.8897,40.5492,39.8897,40.2551,3165700.0],["2014-10-13",40.3264,41.0215,40.2729,40.4333,3581800.0],["2014-10-14",40.7185,41.5295,40.3977,40.8879,4003900.0],["2014-10-15",40.9146,41.378,39.9343,40.7542,3397100.0],["2014-10-16",40.469,40.5581,39.6045,39.8184,4794000.0],["2014-10-17",39.9967,40.0769,39.6402,39.8362,3890000.0],["2014-10-20",39.756,40.469,39.7115,40.4512,2672200.0],["2014-10-21",40.5314,40.5492,39.9967,40.5403,2970700.0],["2014-10-22",40.6116,41.4671,40.5403,41.2176,3089600.0],["2014-10-23",41.4582,41.5206,41.0572,41.1641,2501400.0],["2014-10-24",41.2711,42.1712,41.2622,42.0375,2865000.0],["2014-10-27",42.0197,42.1623,41.2176,41.5028,4021700.0],["2014-10-28",41.5652,42.6613,41.3958,42.3494,5065700.0],["2014-10-29",42.8841,43.9001,42.8217,43.2317,5829100.0],["2014-10-30",43.499,44.4883,43.3654,44.4259,5973000.0],["2014-10-31",44.613,44.8804,44.2566,44.8447,4897800.0],["2014-11-03",45.0052,45.5042,44.8269,45.3973,3373300.0],["2014-11-04",45.5933,45.8607,45.121,45.1656,3430200.0],["2014-11-05",45.2636,45.326,44.7645,44.8269,11541500.0],["2014-11-06",44.8002,44.818,43.5971,43.9714,6200000.0],["2014-11-07",44.0427,44.8893,44.0248,44.8715,3038600.0],["2014-11-10",44.7824,45.2458,44.4794,45.2458,2312200.0],["2014-11-11",45.1567,45.2547,44.8626,45.0497,1791300.0],["2014-11-12",44.6309,44.9339,44.1585,44.6843,4172200.0],["2014-11-13",44.8002,44.9071,44.2298,44.3546,3588200.0],["2014-11-14",44.2477,44.5596,44.1407,44.2477,3046800.0],["2014-11-17",44.3368,45.1656,44.2744,45.0765,4502900.0],["2014-11-18",45.1477,45.219,44.8893,44.9339,2982900.0],["2014-11-19",44.818,45.0943,44.5328,44.7111,2743600.0],["2014-11-20",44.6665,44.9517,44.5952,44.7467,3098400.0],["2014-11-21",45.1032,45.121,44.2476,44.6219,4487700.0],["2014-11-24",44.5952,44.6308,43.8199,43.8644,3490600.0],["2014-11-25",44.007,44.0338,43.6327,43.9179,6330900.0],["2014-11-26",44.0516,44.7111,43.9981,44.5061,2196900.0],["2014-11-28",44.7467,45.2814,44.6308,45.0051,1031400.0],["2014-12-01",44.7467,45.9053,44.6576,45.1121,3774500.0],["2014-12-02",45.1745,46.1102,45.0854,45.9231,4811900.0],["2014-12-03",45.8963,45.9409,45.3082,45.4507,3795700.0],["2014-12-04",45.3705,45.8607,45.3705,45.531,3302100.0],["2014-12-05",44.4348,45.424,44.3724,45.4062,1744300.0],["2014-12-08",45.424,46.3419,45.2369,46.2706,3598000.0],["2014-12-09",46.0835,46.3954,45.8964,46.1994,2592900.0],["2014-12-10",46.235,46.6539,45.9053,46.2083,2811500.0],["2014-12-11",46.2439,47.2599,46.1459,47.1707,4116900.0],["2014-12-12",46.6449,47.1975,46.3865,46.4043,2519100.0],["2014-12-15",47.1262,47.2331,46.1637,46.6449,4076300.0],["2014-12-16",46.6539,47.0995,45.9766,46.2885,3779400.0],["2014-12-17",46.0122,47.0103,46.0122,46.9925,3704200.0],["2014-12-18",47.0282,47.6342,46.7965,47.6342,2904000.0],["2014-12-19",47.9996,48.0085,47.0816,47.2866,5054400.0],["2014-12-22",47.3223,47.5094,46.9836,47.4292,3361100.0],["2014-12-23",47.7857,47.955,47.3846,47.4738,2657000.0],["2014-12-24",47.6074,48.6501,47.4203,48.5343,1584700.0],["2014-12-26",48.5967,49.2294,48.463,48.8907,2681600.0],["2014-12-29",48.8952,49.5782,48.8952,49.4075,2882400.0],["2014-12-30",49.4344,49.4524,48.6077,48.7784,1683500.0],["2014-12-31",48.8773,49.057,47.7719,47.8438,1849300.0],["2015-01-02",48.0595,48.3381,47.6821,47.9337,2384000.0],["2015-01-05",48.4819,48.9312,48.2033,48.7425,6398800.0],["2015-01-06",48.8234,49.9646,48.5807,48.6706,5959500.0],["2015-01-07",48.7515,49.2188,48.4819,49.057,2595300.0],["2015-01-08",49.2008,49.8748,49.1648,49.6771,2592100.0],["2015-01-09",50.2163,50.4229,49.5063,50.1713,5319300.0],["2015-01-12",50.2522,50.369,49.4794,49.8119,2669800.0],["2015-01-13",50.2702,51.4743,50.2702,50.7824,4563400.0],["2015-01-14",50.8453,51.8698,50.3331,51.8069,4303300.0],["2015-01-15",51.8248,52.0315,51.2227,51.7709,4235800.0],["2015-01-16",51.7889,52.2831,51.4743,52.2652,3036800.0],["2015-01-20",52.6156,52.6875,51.9686,52.391,2413700.0],["2015-01-21",52.2742,52.6785,51.8608,52.5437,2888400.0],["2015-01-22",52.7055,52.8673,52.0764,52.3011,2518400.0],["2015-01-23",52.5168,53.1099,52.4269,52.9032,2741200.0],["2015-01-26",53.1099,53.4064,52.5887,53.3795,2343900.0],["2015-01-27",53.2627,53.712,53.1548,53.3885,3414900.0],["2015-01-28",53.3615,53.9996,53.1099,53.2806,2783300.0],["2015-01-29",53.2806,54.1074,53.02,54.0535,2913200.0],["2015-01-30",54.0445,54.0534,52.8043,52.8493,3172900.0],["2015-02-02",52.8852,53.047,52.1304,52.6875,2550600.0],["2015-02-03",52.7145,52.9661,52.3011,52.8852,3172100.0],["2015-02-04",52.8583,52.8583,51.9506,52.0405,3780500.0],["2015-02-05",52.4449,52.5977,51.9866,52.1753,4917400.0],["2015-02-06",51.9057,51.9596,50.0725,50.378,3613000.0],["2015-02-09",50.3421,50.6386,49.9107,50.1174,3013400.0],["2015-02-10",50.0545,51.1329,49.2547,51.052,4218400.0],["2015-02-11",50.7914,51.052,49.4614,49.6052,5351800.0],["2015-02-12",49.8298,49.9107,49.3086,49.6052,3883600.0],["2015-02-13",49.4434,49.4973,47.9696,48.5807,4574300.0],["2015-02-17",48.7065,49.1559,48.1853,48.8773,4569700.0],["2015-02-18",48.8863,49.9646,48.7694,49.9197,3979500.0],["2015-02-19",50.0725,50.0725,49.2098,49.4704,2071100.0],["2015-02-20",49.3985,49.5782,48.7335,49.4075,1791700.0],["2015-02-23",49.4524,49.713,49.3266,49.6591,1821600.0],["2015-02-24",49.722,50.0096,49.5153,49.5602,2253200.0],["2015-02-25",49.5782,49.695,48.5088,48.6257,2379200.0],["2015-02-26",48.7784,48.8054,48.2842,48.4549,2070100.0],["2015-02-27",48.5268,48.6346,48.1134,48.2842,3118700.0],["2015-03-02",48.1044,48.5268,47.5383,47.9876,3637200.0],["2015-03-03",47.9157,48.3471,47.6551,48.2662,4373200.0],["2015-03-04",48.2842,48.3291,47.9966,48.1943,3293300.0],["2015-03-05",48.2482,48.7784,48.1584,48.374,2639700.0],["2015-03-06",48.4639,48.4639,46.7475,46.9092,2472000.0],["2015-03-09",46.9182,47.089,46.5228,46.7924,2085600.0],["2015-03-10",46.7295,47.1788,46.5049,46.5228,2203300.0],["2015-03-11",46.5048,46.6756,46.0555,46.1724,1790200.0],["2015-03-12",46.397,47.2777,46.397,47.098,1780100.0],["2015-03-13",46.9542,46.9721,45.9297,46.5498,3318700.0],["2015-03-16",46.7834,49.1828,46.7834,48.1224,5506500.0],["2015-03-17",47.6461,48.0685,47.5293,47.6731,3905600.0],["2015-03-18",47.6461,48.8144,47.2867,48.7515,3929100.0],["2015-03-19",48.5268,49.2008,48.1673,48.1763,2118000.0],["2015-03-20",48.428,48.8323,47.7899,48.4909,4867800.0],["2015-03-23",48.6975,49.2367,48.5448,48.9671,2460900.0],["2015-03-24",48.9492,49.2367,47.9247,48.0415,2709300.0],["2015-03-25",48.0236,48.383,47.3765,47.4125,2549400.0],["2015-03-26",47.3765,47.6641,46.7385,47.062,2059200.0],["2015-03-27",47.2025,47.4745,46.9487,47.1481,1744000.0],["2015-03-30",47.2297,48.1906,47.2025,48.0003,3210000.0],["2015-03-31",47.9912,48.4535,47.7827,48.109,5086200.0],["2015-04-01",48.1997,48.4445,47.4382,48.1544,2337100.0],["2015-04-02",48.236,48.7073,48.0818,48.5804,2334500.0],["2015-04-06",48.6348,49.5776,48.6348,49.1969,1860900.0],["2015-04-07",49.1153,49.1425,48.4082,48.4807,2525300.0],["2015-04-08",48.4445,48.8796,48.245,48.5986,2257600.0],["2015-04-09",48.526,48.6167,47.4201,47.8462,5089000.0],["2015-04-10",47.7011,48.1181,47.2932,48.0818,3571400.0],["2015-04-13",48.1,48.2813,47.411,47.4564,1603600.0],["2015-04-14",47.5379,47.7011,47.3294,47.411,2345900.0],["2015-04-15",47.5833,48.1544,46.994,47.0665,2577000.0],["2015-04-16",47.0665,47.1572,46.5952,47.0665,5134800.0],["2015-04-17",46.9124,47.5379,46.858,47.4654,4328200.0],["2015-04-20",47.6739,47.9912,47.4745,47.6648,2864300.0],["2015-04-21",47.692,48.0546,47.0393,47.1663,3696300.0],["2015-04-22",47.1753,47.3566,46.8852,47.0031,3258000.0],["2015-04-23",47.0303,47.6014,47.0122,47.3113,2484500.0],["2015-04-24",47.2932,48.0184,47.0756,47.8099,1711700.0],["2015-04-27",47.9459,48.0456,46.9759,47.0212,2092400.0],["2015-04-28",46.8762,47.7102,46.7402,47.683,2205300.0],["2015-04-29",48.8615,48.9974,47.9549,48.8796,7885100.0],["2015-04-30",48.7436,48.7708,47.3294,47.9731,5687500.0],["2015-05-01",47.9912,48.5714,47.8371,48.4898,2331800.0],["2015-05-04",48.4445,49.2422,48.2994,48.653,4492400.0],["2015-05-05",48.4807,48.6076,47.4201,47.4564,3431100.0],["2015-05-06",47.3657,47.683,46.6223,47.0756,1996400.0],["2015-05-07",47.0847,47.4201,46.8762,46.9306,2589000.0],["2015-05-08",47.4473,47.8915,47.2297,47.5017,2127000.0],["2015-05-11",47.4745,47.9912,47.1028,47.1934,1964800.0],["2015-05-12",46.9306,47.13,46.5045,46.849,2146600.0],["2015-05-13",46.9759,47.3113,46.0059,46.1782,1837600.0],["2015-05-14",46.3141,46.7674,46.3141,46.6223,2058600.0],["2015-05-15",46.7765,47.3385,46.6949,47.1481,2189000.0],["2015-05-18",47.0212,47.7555,47.0212,47.6105,1964800.0],["2015-05-19",47.3566,48.109,47.2297,48.0546,2803900.0],["2015-05-20",48.0456,48.3357,47.7918,47.9096,2897900.0],["2015-05-21",47.9459,48.2178,47.692,48.1816,1961300.0],["2015-05-22",48.0365,48.1,47.3294,47.7827,2567100.0],["2015-05-26",47.7646,47.7827,47.1209,47.7555,1944700.0],["2015-05-27",47.7283,48.3085,47.6105,48.2813,2030700.0],["2015-05-28",48.245,48.4988,48.0456,48.3719,2835900.0],["2015-05-29",48.4988,48.7889,48.2994,48.4716,2641400.0],["2015-06-01",48.7617,48.9158,48.4263,48.6439,2527700.0],["2015-06-02",48.3357,48.4626,47.3385,47.9549,3136200.0],["2015-06-03",47.8008,47.8643,46.7039,47.1119,3445100.0],["2015-06-04",46.9306,47.2388,46.8218,47.0031,2501700.0],["2015-06-05",46.9487,46.9487,46.0875,46.5589,4312300.0],["2015-06-08",46.568,46.568,46.015,46.0422,2289600.0],["2015-06-09",46.5317,46.6224,45.5436,45.6252,3562400.0],["2015-06-10",45.9243,46.1147,45.6705,45.7158,3033000.0],["2015-06-11",46.024,46.3413,45.7158,45.8881,2872600.0],["2015-06-12",45.6796,45.7883,45.3985,45.5436,2002900.0],["2015-06-15",45.4801,45.4983,45.0087,45.1538,2658800.0],["2015-06-16",45.0178,45.4529,44.8365,45.4257,2081900.0],["2015-06-17",45.4257,46.1147,45.3441,46.0512,2131000.0],["2015-06-18",46.0603,47.0484,46.0059,46.858,2552700.0],["2015-06-19",46.7764,46.9306,46.3051,46.3051,4780600.0],["2015-06-22",46.5408,46.6405,46.0784,46.3685,2353600.0],["2015-06-23",46.3051,46.4682,45.462,45.7249,2364800.0],["2015-06-24",45.8246,45.9787,45.0994,45.19,4142500.0],["2015-06-25",45.3351,45.3714,44.8818,44.9634,3418800.0],["2015-06-26",44.9314,45.5078,44.6203,45.4712,3099400.0],["2015-06-29",45.4163,46.0659,45.0869,45.1327,2662800.0],["2015-06-30",45.4255,45.4255,44.7484,44.9222,3082300.0],["2015-07-01",45.0412,45.2607,44.8948,45.1784,3031100.0],["2015-07-02",45.4529,45.9104,45.3065,45.5535,3714700.0],["2015-07-06",45.3889,45.8372,45.3157,45.7731,2697800.0],["2015-07-07",46.0201,47.2553,45.9744,47.0265,4067100.0],["2015-07-08",47.0266,47.3651,46.8253,47.054,3034600.0],["2015-07-09",47.1363,47.1363,46.2763,46.3861,2557800.0],["2015-07-10",46.5599,47.3376,46.258,46.7704,2178900.0],["2015-07-13",46.935,47.2004,46.6606,46.8619,1609300.0],["2015-07-14",46.8985,47.2278,46.5782,46.6606,2209300.0],["2015-07-15",46.5782,47.1089,46.441,47.0448,1676700.0],["2015-07-16",47.1546,47.8774,47.1546,47.8225,1457300.0],["2015-07-17",47.6853,47.7127,46.9534,46.9625,2419300.0],["2015-07-20",46.9168,47.0723,46.4959,46.8344,1428400.0],["2015-07-21",46.7338,46.807,46.0567,46.2946,2105900.0],["2015-07-22",46.3221,47.0997,46.2855,46.9534,3136400.0],["2015-07-23",46.7887,46.9076,45.8829,46.0476,2534700.0],["2015-07-24",46.011,46.2763,45.8463,46.0659,2835000.0],["2015-07-27",46.1482,47.4566,46.1482,47.42,3111000.0],["2015-07-28",47.3285,47.8408,47.1729,47.8317,4114900.0],["2015-07-29",47.484,48.2068,47.2644,47.8866,3111900.0],["2015-07-30",47.6304,48.0238,47.3925,47.7402,3044000.0],["2015-07-31",48.0878,48.7191,47.9689,48.0421,2825700.0],["2015-08-03",48.1793,48.4081,47.85,48.161,2403700.0],["2015-08-04",47.9689,48.0055,47.4749,47.5663,2390900.0],["2015-08-05",47.4291,47.6121,47.1638,47.42,7303400.0],["2015-08-06",47.5663,47.7951,47.2461,47.7219,6080400.0],["2015-08-07",47.5572,48.4904,47.3834,48.3898,2071000.0],["2015-08-10",48.4447,48.6368,47.7036,47.7951,1848200.0],["2015-08-11",47.7859,48.5361,47.6944,48.1519,2059600.0],["2015-08-12",47.9415,48.7649,47.85,48.6551,4918800.0],["2015-08-13",48.5087,49.0577,48.033,48.8198,2276300.0],["2015-08-14",48.6917,49.4968,48.4996,49.4785,1673200.0],["2015-08-17",49.5334,49.9817,49.3779,49.6524,1872500.0],["2015-08-18",49.4785,49.8719,49.2315,49.7804,2317500.0],["2015-08-19",49.57,49.7621,49.1491,49.5243,2337900.0],["2015-08-20",49.2223,49.8262,48.9936,49.2955,1707200.0],["2015-08-21",48.9387,49.3687,48.527,48.5636,2665500.0],["2015-08-24",47.118,48.0146,45.6908,46.1208,7272100.0],["2015-08-25",46.7338,46.807,44.7393,44.7942,3850600.0],["2015-08-26",45.4072,45.4437,44.3824,45.2242,4967600.0],["2015-08-27",45.4529,46.1116,45.0778,46.0567,5577500.0],["2015-08-28",46.011,46.2123,45.5261,46.1299,2511100.0],["2015-08-31",45.9653,46.2306,45.2059,45.3614,3144400.0],["2015-09-01",44.3916,44.7393,43.5407,43.806,3462200.0],["2015-09-02",44.2269,44.6478,43.3028,43.8518,3055600.0],["2015-09-03",43.8975,44.3093,43.6688,44.1903,2566000.0],["2015-09-04",43.7603,43.8884,43.3852,43.5499,2813600.0],["2015-09-08",44.1903,44.6386,43.8244,44.6295,5176200.0],["2015-09-09",44.8308,44.9039,43.7512,43.8335,3499300.0],["2015-09-10",43.7146,44.2086,43.495,43.6414,3056900.0],["2015-09-11",43.4858,44.355,43.4309,44.3184,3036500.0],["2015-09-14",44.3916,44.6844,43.9341,44.3642,3257700.0],["2015-09-15",44.4465,44.8399,44.0988,44.6478,4465200.0],["2015-09-16",44.6478,45.1784,44.5837,45.0869,2387100.0],["2015-09-17",45.0229,46.688,44.7759,45.828,5314400.0],["2015-09-18",45.6542,46.7521,45.1235,46.2306,9342800.0],["2015-09-21",46.377,46.9808,46.2214,46.8253,3629600.0],["2015-09-22",46.5874,47.2919,46.2214,47.0723,7625800.0],["2015-09-23",47.1089,47.6212,46.8253,47.5755,6284200.0],["2015-09-24",47.3102,48.1244,46.9808,47.9781,4600600.0],["2015-09-25",48.0878,49.0302,47.914,48.4172,3907200.0],["2015-09-28",48.228,48.6618,47.7943,47.9973,3278700.0],["2015-09-29",48.0896,48.1542,47.4898,47.9973,3281500.0],["2015-09-30",48.2649,48.8279,48.0342,48.7264,4164700.0],["2015-10-01",48.8371,48.9109,48.228,48.5233,3085600.0],["2015-10-02",48.671,48.9109,48.2096,48.9109,2828400.0],["2015-10-05",49.1601,49.3724,48.6525,49.3354,3164600.0],["2015-10-06",49.2985,49.3631,48.6248,49.0124,3423500.0],["2015-10-07",49.0955,49.1601,48.4218,48.6618,2464800.0],["2015-10-08",48.5233,49.1416,48.3111,48.994,2576500.0],["2015-10-09",48.994,49.1693,48.4126,48.4495,2921000.0],["2015-10-12",48.6433,49.2801,48.5879,48.9109,4137900.0],["2015-10-13",48.9017,49.1232,48.6156,48.671,2323800.0],["2015-10-14",48.7264,49.1786,48.6341,48.6987,2473000.0],["2015-10-15",48.8002,49.9076,48.791,49.8799,3015400.0],["2015-10-16",49.8246,50.1568,49.723,49.8615,4209200.0],["2015-10-19",49.7692,50.1014,49.4831,50.1014,2782500.0],["2015-10-20",49.9168,50.5997,49.8338,50.1383,1671000.0],["2015-10-21",50.489,50.7474,49.9538,49.9907,1798400.0],["2015-10-22",50.0553,50.4798,50.0368,50.2952,2286800.0],["2015-10-23",50.2122,50.3598,49.437,49.4923,2382500.0],["2015-10-26",49.6215,49.7507,49.1601,49.64,3388400.0],["2015-10-27",49.5846,50.0276,49.5846,49.8984,4097100.0],["2015-10-28",49.7415,49.9261,48.1173,48.8648,3980000.0],["2015-10-29",48.6802,49.2247,47.499,48.3111,5265500.0],["2015-10-30",48.4218,49.6123,48.3295,49.2801,4782300.0],["2015-11-02",49.2339,49.5846,48.8463,49.4185,2595200.0],["2015-11-03",49.2524,49.5477,48.8833,49.4923,2370400.0],["2015-11-04",49.3539,50.0276,49.2708,49.9814,2823800.0],["2015-11-05",49.8984,50.1845,49.5292,49.5754,2902600.0],["2015-11-06",48.7725,48.7725,47.1114,47.9235,4892300.0],["2015-11-09",47.7297,48.6341,47.6374,48.4495,3455000.0],["2015-11-10",48.4218,49.2708,48.2465,49.2524,2730900.0],["2015-11-11",49.3355,49.64,49.2063,49.5293,2667600.0],["2015-11-12",49.4277,49.9445,48.6987,48.7171,1734900.0],["2015-11-13",48.7171,49.2062,48.1081,48.228,2074500.0],["2015-11-16",48.1911,49.3262,48.0342,49.317,2170700.0],["2015-11-17",49.1416,49.5385,47.9419,48.1265,2870700.0],["2015-11-18",48.145,48.7079,47.7297,48.6064,2248000.0],["2015-11-19",48.7171,49.2801,48.6064,49.0863,1663100.0],["2015-11-20",49.3631,49.7784,49.2247,49.4462,1873600.0],["2015-11-23",48.6064,49.5016,48.4772,48.6618,2954500.0],["2015-11-24",48.4772,48.6525,48.0158,48.4957,2684900.0],["2015-11-25",48.6064,48.6249,48.145,48.3203,1362000.0],["2015-11-27",48.3849,48.9571,48.3849,48.6987,726200.0],["2015-11-30",48.6802,49.1786,48.5787,48.6618,3410200.0],["2015-12-01",48.9478,49.1878,48.348,48.8463,1619600.0],["2015-12-02",48.6525,48.8002,48.1173,48.1911,2979300.0],["2015-12-03",47.8035,48.1911,47.4344,47.8128,3279500.0],["2015-12-04",47.9973,49.1047,47.9973,49.0217,4915000.0],["2015-12-07",48.9663,49.0586,48.0527,49.0401,3506400.0],["2015-12-08",48.9294,49.0771,48.0527,48.6525,2377600.0],["2015-12-09",48.4864,49.317,48.3665,48.5141,2223800.0],["2015-12-10",48.5418,48.7264,47.4621,47.6651,3091500.0],["2015-12-11",47.582,48.1173,47.2406,47.7205,2292400.0],["2015-12-14",47.8404,48.3019,47.5082,48.2465,2025400.0],["2015-12-15",48.3849,49.2616,48.3572,48.6341,2830600.0],["2015-12-16",48.7633,50.1014,48.6618,50.046,2453200.0],["2015-12-17",50.0737,50.1937,49.5569,49.6954,2723400.0],["2015-12-18",49.4369,49.6677,48.7633,49.0124,4426600.0],["2015-12-21",49.1786,49.4923,48.6525,48.9663,1800900.0],["2015-12-22",49.0771,49.3078,48.4311,49.1047,1453500.0],["2015-12-23",49.2709,49.9261,49.1601,49.9076,1625800.0],["2015-12-24",49.9076,49.9999,49.7138,49.7784,592200.0],["2015-12-28",49.6308,49.8707,49.437,49.8153,1383800.0],["2015-12-29",50.0061,50.3877,49.9503,50.0806,1142700.0],["2015-12-30",50.2109,50.5645,50.0527,50.183,1419200.0],["2015-12-31",50.0992,50.2946,49.1871,49.5035,1753600.0],["2016-01-04",49.1871,49.3639,48.8241,49.2709,2201500.0],["2016-01-05",49.2057,49.5873,48.3123,49.3453,2345700.0],["2016-01-06",48.9824,49.2895,48.8521,49.0661,2599300.0],["2016-01-07",48.5915,49.0475,48.5263,48.8241,2331100.0],["2016-01-08",48.8614,49.0196,48.3681,48.4519,3351500.0],["2016-01-11",48.5822,48.8986,48.3123,48.6101,3605300.0],["2016-01-12",48.8707,49.001,47.9493,48.9172,3495200.0],["2016-01-13",49.0196,49.2988,48.5822,48.6659,2935000.0],["2016-01-14",48.8521,49.9596,48.6566,49.7083,3362600.0],["2016-01-15",48.7311,49.5128,48.2843,48.8334,4201600.0],["2016-01-19",49.0568,49.6711,48.8055,49.3081,4674800.0],["2016-01-20",49.094,49.336,47.1396,47.7352,4104800.0],["2016-01-21",47.9772,48.3588,47.2792,47.9121,3606100.0],["2016-01-22",48.3774,48.759,47.9307,48.7311,3674700.0],["2016-01-25",48.7776,48.8148,47.8748,48.0331,2125100.0],["2016-01-26",48.5077,49.1499,48.2564,48.5263,3367800.0],["2016-01-27",48.6473,49.1033,48.5077,49.0754,3824900.0],["2016-01-28",49.0754,50.4063,48.7218,50.034,2223200.0],["2016-01-29",50.3877,51.2905,50.1923,51.1043,3727600.0],["2016-02-01",51.1509,51.6814,50.8251,51.6162,3141500.0],["2016-02-02",51.2626,52.7982,51.2533,52.7424,6190100.0],["2016-02-03",52.9657,53.7289,52.7703,53.4776,3970700.0],["2016-02-04",53.3008,53.4497,52.3328,52.4259,4175900.0],["2016-02-05",52.035,52.5562,51.2998,52.3422,3687200.0],["2016-02-08",52.3422,53.1612,51.8675,52.398,3841300.0],["2016-02-09",52.1839,52.6865,51.821,52.0443,5980000.0],["2016-02-10",51.9327,52.64,51.3742,52.277,4100300.0],["2016-02-11",52.0071,52.5655,51.2626,51.337,3672500.0],["2016-02-12",51.4301,51.7372,50.6762,51.3835,2877300.0],["2016-02-16",51.9327,52.0909,51.4115,51.8861,2939900.0],["2016-02-17",52.1746,52.6028,51.5418,51.942,3998600.0],["2016-02-18",51.7465,52.4725,51.1416,52.1188,4134400.0],["2016-02-19",52.1932,52.2398,51.4766,52.0164,4175200.0],["2016-02-22",52.1467,52.5934,51.7744,52.5655,3043400.0],["2016-02-23",52.398,53.3752,52.2956,53.2542,2680300.0],["2016-02-24",53.0588,53.5614,52.5748,53.4776,2873500.0],["2016-02-25",53.6544,54.4083,53.3194,54.2966,2755300.0],["2016-02-26",54.0453,54.3432,52.4911,52.519,2557300.0],["2016-02-29",52.5655,53.2077,52.4259,52.7982,3186000.0],["2016-03-01",53.1425,53.2728,52.0443,52.3142,2868600.0],["2016-03-02",52.1188,52.4352,50.9182,52.3329,2665600.0],["2016-03-03",52.4352,52.4911,51.7558,52.3887,2171700.0],["2016-03-04",52.2026,52.6586,51.8489,52.5841,3636600.0],["2016-03-07",52.4631,52.9192,52.3049,52.5562,3824400.0],["2016-03-08",52.4724,53.1239,52.4538,52.9936,3398400.0],["2016-03-09",52.9843,53.459,52.9843,53.3101,2035200.0],["2016-03-10",53.3194,53.6172,52.64,53.0867,2023400.0],["2016-03-11",53.5148,53.6358,53.1239,53.3473,2304100.0],["2016-03-14",53.096,53.6358,53.0495,53.5521,2040200.0],["2016-03-15",53.3938,53.8685,53.2542,53.4962,2485500.0],["2016-03-16",53.2635,54.0826,52.7703,54.036,2669500.0],["2016-03-17",54.0639,55.1901,53.6544,54.9109,3023700.0],["2016-03-18",55.0877,55.3762,54.3897,54.6689,5690500.0],["2016-03-21",54.7899,55.2273,53.9429,54.52,1644100.0],["2016-03-22",54.4176,55.0412,54.2687,54.5107,1726800.0],["2016-03-23",54.3525,55.0784,54.2315,54.8736,1545700.0],["2016-03-24",54.641,55.0132,54.5572,54.7713,2026200.0],["2016-03-28",54.9109,55.1901,54.3059,54.4641,1703300.0],["2016-03-29",54.5533,55.585,54.5533,55.5194,2252800.0],["2016-03-30",55.6319,55.9508,55.1442,55.7539,2743400.0],["2016-03-31",55.7351,56.1666,55.5006,56.0165,2810900.0],["2016-04-01",55.6413,56.3636,55.5475,56.1197,2277200.0],["2016-04-04",56.2698,56.3073,55.6882,55.8289,2529700.0],["2016-04-05",55.6976,55.8383,54.5814,54.6189,3240700.0],["2016-04-06",54.497,55.041,54.2062,55.0316,4013100.0],["2016-04-07",54.7971,55.3974,54.7127,55.1067,1829500.0],["2016-04-08",55.3881,55.7914,55.1536,55.6226,2367200.0],["2016-04-11",55.6976,55.9039,55.1535,55.2473,2213200.0],["2016-04-12",55.3599,55.6226,54.9566,55.5381,1762500.0],["2016-04-13",55.6601,55.6601,54.8065,55.1817,1635700.0],["2016-04-14",55.0973,55.3318,54.8909,55.2005,1803000.0],["2016-04-15",55.3505,55.8289,55.1348,55.6038,2266100.0],["2016-04-18",55.6038,55.9227,55.1629,55.8571,1809800.0],["2016-04-19",55.9039,56.1197,55.4819,55.8852,2133500.0],["2016-04-20",55.9039,56.0259,54.7784,54.7784,3051100.0],["2016-04-21",54.5251,54.5345,52.9774,53.1087,3644700.0],["2016-04-22",53.1838,53.7091,53.1275,53.4558,2410900.0],["2016-04-25",53.287,53.5777,53.09,53.559,1764800.0],["2016-04-26",53.7091,53.8873,53.287,53.4652,1523500.0],["2016-04-27",53.6153,54.497,53.3057,54.178,2155100.0],["2016-04-28",53.7091,54.4594,53.5402,54.178,1462800.0],["2016-04-29",53.8404,54.7033,53.4183,54.5908,1895800.0],["2016-05-02",54.7408,55.3974,54.4594,55.0316,1791200.0],["2016-05-03",54.9191,55.4443,54.7502,55.3505,2782100.0],["2016-05-04",55.0598,55.8946,55.0222,55.4725,3680900.0],["2016-05-05",55.4912,55.9039,55.1536,55.4819,2516900.0],["2016-05-06",55.4725,55.7914,54.9472,55.3412,2325400.0],["2016-05-09",55.4818,55.7539,55.2849,55.4537,1544700.0],["2016-05-10",55.8195,55.9508,55.4537,55.5757,1947700.0],["2016-05-11",55.51,55.7257,54.966,55.4725,2588300.0],["2016-05-12",55.51,55.8383,55.2661,55.5663,3716700.0],["2016-05-13",55.6038,55.707,55.1254,55.5006,2129100.0],["2016-05-16",55.4443,55.4912,55.0504,55.435,1825600.0],["2016-05-17",55.2849,55.4068,53.8029,54.0749,2732400.0],["2016-05-18",53.8029,54.6658,53.2307,53.4746,3347000.0],["2016-05-19",53.1932,53.9905,52.893,53.9717,1550400.0],["2016-05-20",54.1781,54.3375,53.6903,54.0561,2164900.0],["2016-05-23",53.9905,54.7127,53.9436,54.0374,2641200.0],["2016-05-24",54.2531,55.041,53.9998,54.9097,2511600.0],["2016-05-25",54.647,55.0973,54.4688,54.8253,1903900.0],["2016-05-26",54.7502,55.7164,54.647,55.707,1944900.0],["2016-05-27",55.7257,55.9602,55.4068,55.8289,2039200.0],["2016-05-31",55.7914,56.448,55.585,56.3542,3375000.0],["2016-06-01",56.2791,56.5793,56.054,56.5699,2079200.0],["2016-06-02",56.3636,56.8419,56.1478,56.8419,1879100.0],["2016-06-03",57.264,58.005,57.2171,57.733,3048700.0],["2016-06-06",57.6955,57.9675,57.1984,57.4985,1453000.0],["2016-06-07",57.5923,57.9863,57.2734,57.8174,2347900.0],["2016-06-08",57.6861,58.1739,57.6767,58.1645,1945700.0],["2016-06-09",58.1176,59.1212,58.1176,59.0743,2420000.0],["2016-06-10",59.0181,59.337,58.7648,59.1119,2306700.0],["2016-06-13",59.1306,59.4964,58.6898,58.7179,2174200.0],["2016-06-14",58.8211,59.1212,58.4834,59.0743,1523400.0],["2016-06-15",59.0931,59.1212,58.2395,58.4834,2019400.0],["2016-06-16",58.5115,59.215,58.5115,59.0462,2678100.0],["2016-06-17",58.9899,59.1775,58.596,59.1119,3640300.0],["2016-06-20",59.1025,59.1119,58.2583,58.6898,2705600.0],["2016-06-21",58.6991,59.0274,58.1082,58.746,4283400.0],["2016-06-22",58.8961,58.9149,58.2583,58.2958,2761100.0],["2016-06-23",58.399,58.4365,58.0238,58.2771,2179500.0],["2016-06-24",57.6111,59.3276,57.4704,58.7742,4832300.0],["2016-06-27",58.5209,59.4308,58.3052,59.2526,3444700.0],["2016-06-28",59.2904,59.2904,58.6097,58.9879,4076700.0],["2016-06-29",59.2715,59.4889,58.9595,59.158,4018700.0],["2016-06-30",59.4416,60.4531,59.2431,60.4248,3851400.0],["2016-07-01",60.7273,60.8123,59.8197,60.5287,2331200.0],["2016-07-05",60.472,61.474,60.472,61.3417,2873700.0],["2016-07-06",61.3134,61.8522,60.973,61.8144,5048900.0],["2016-07-07",61.5402,61.7576,60.6516,60.8785,4517300.0],["2016-07-08",60.6327,61.3039,59.9994,61.285,2813900.0],["2016-07-11",60.9163,61.2094,60.3586,61.1905,2070900.0],["2016-07-12",60.9352,60.973,60.1601,60.2168,2675500.0],["2016-07-13",60.6705,61.0581,60.3964,61.0297,2536800.0],["2016-07-14",60.7083,61.0014,60.4342,60.6894,2936200.0],["2016-07-15",61.0014,61.2094,60.6705,61.0865,3028500.0],["2016-07-18",61.1715,61.4741,60.9825,60.9919,2889300.0],["2016-07-19",61.0676,61.1337,60.6138,60.888,1868900.0],["2016-07-20",60.8785,61.0203,60.5287,60.7462,2017100.0],["2016-07-21",60.5854,60.7367,60.264,60.6516,3160100.0],["2016-07-22",60.68,61.4646,60.3491,61.4646,2921800.0],["2016-07-25",61.4079,61.4079,60.8029,61.3795,1762400.0],["2016-07-26",61.3606,61.4551,60.5571,60.6516,2496500.0],["2016-07-27",60.5004,60.784,59.8197,60.4531,1944700.0],["2016-07-28",60.5854,60.5854,59.4605,60.264,2511900.0],["2016-07-29",60.2451,60.68,60.075,60.4437,2725500.0],["2016-08-01",60.2924,60.7273,60.1979,60.6422,1922000.0],["2016-08-02",60.5476,60.8407,60.1601,60.8123,3328700.0],["2016-08-03",60.8218,61.2377,60.5193,61.0203,3648800.0],["2016-08-04",61.3701,61.8144,60.7934,60.9825,2958800.0],["2016-08-05",60.8785,60.9636,60.2262,60.4058,2954000.0],["2016-08-08",60.472,60.7083,60.0183,60.0372,1960700.0],["2016-08-09",60.0561,60.4058,59.9332,59.9899,2583700.0],["2016-08-10",60.179,60.283,59.9332,60.1317,1835700.0],["2016-08-11",60.1222,60.5949,59.9804,60.576,1956700.0],["2016-08-12",60.8312,60.973,60.5666,60.6138,1734300.0],["2016-08-15",60.6422,60.8218,59.971,59.9805,1769100.0],["2016-08-16",59.2336,59.5929,58.8839,59.2147,5784800.0],["2016-08-17",59.0729,60.2924,58.6097,60.1979,4953100.0],["2016-08-18",60.1411,61.6158,60.0277,61.6064,3713100.0],["2016-08-19",61.3512,61.4646,60.7083,61.2472,3467200.0],["2016-08-22",61.3984,61.7198,61.1148,61.1526,4793300.0],["2016-08-23",61.1526,61.6348,60.3208,60.3586,2448300.0],["2016-08-24",60.2168,60.3397,59.7441,60.2073,1716400.0],["2016-08-25",60.2357,60.3964,59.9048,59.971,1841400.0],["2016-08-26",59.9994,60.3208,58.5814,58.7043,2928300.0],["2016-08-29",58.7421,59.2809,58.7421,58.9501,3541200.0],["2016-08-30",58.9501,59.2998,58.4774,58.4869,2451700.0],["2016-08-31",58.4868,58.657,58.1182,58.553,3373000.0],["2016-09-01",58.5436,58.8083,58.2505,58.4301,2112200.0],["2016-09-02",58.3829,59.1391,58.2694,58.9406,2423700.0],["2016-09-06",59.2904,59.8954,59.0919,59.5456,2330100.0],["2016-09-07",59.3754,59.5834,59.054,59.4605,1914900.0],["2016-09-08",59.2715,59.7063,59.2053,59.6401,1594200.0],["2016-09-09",59.158,59.2904,57.4848,57.5037,2775800.0],["2016-09-12",57.4186,58.3451,57.4186,58.1843,2925800.0],["2016-09-13",58.0236,58.1276,57.135,57.4943,3615700.0],["2016-09-14",57.7211,58.1749,57.4375,58.0709,2777100.0],["2016-09-15",57.9007,58.4963,57.6361,58.4585,1763700.0],["2016-09-16",58.4301,59.1391,58.0331,59.0068,3084200.0],["2016-09-19",59.0351,59.4605,58.9311,59.2431,2068400.0],["2016-09-20",59.4983,59.6496,59.0824,59.1297,2531200.0],["2016-09-21",59.1013,60.2451,59.0068,60.2262,3153200.0],["2016-09-22",60.5854,60.8312,60.0844,60.5193,2113000.0],["2016-09-23",60.4626,60.8785,60.0844,60.6894,2120800.0],["2016-09-26",60.6233,60.7651,60.2829,60.4058,2099900.0],["2016-09-27",60.6611,60.8691,59.3565,59.4133,2941300.0],["2016-09-28",59.4228,59.6324,58.8321,59.4323,2050100.0],["2016-09-29",59.1655,59.4895,58.5748,58.8416,2440000.0],["2016-09-30",59.1179,59.4133,58.0508,58.2795,3495000.0],["2016-10-03",58.1652,58.1842,57.0219,57.3172,2697000.0],["2016-10-04",57.3744,57.3744,55.6975,56.0405,3700900.0],["2016-10-05",56.031,56.4788,55.4498,55.9738,4434500.0],["2016-10-06",55.5737,56.4312,55.4784,56.2216,3085500.0],["2016-10-07",56.6217,57.0695,56.2787,56.5169,3692800.0],["2016-10-10",56.6027,56.7742,56.3645,56.6598,2413800.0],["2016-10-11",56.5836,56.6979,55.9072,56.0405,2531700.0],["2016-10-12",56.1549,56.6217,56.0786,56.5074,1973800.0],["2016-10-13",56.5836,57.6602,56.374,57.5173,3196900.0],["2016-10-14",57.2219,57.6793,56.9647,56.9742,2607200.0],["2016-10-17",57.4125,57.8889,57.2505,57.5459,1999800.0],["2016-10-18",57.8698,58.2319,57.3553,58.0508,1985400.0],["2016-10-19",57.8222,58.2128,57.6221,58.0127,2083600.0],["2016-10-20",58.0985,58.3652,57.8222,57.9651,1532800.0],["2016-10-21",57.6697,57.8412,57.2124,57.4601,1312900.0],["2016-10-24",57.7078,57.8317,57.3458,57.6507,1394200.0],["2016-10-25",57.5078,57.927,57.4315,57.9174,1564600.0],["2016-10-26",57.8317,58.27,57.5268,58.0413,1565600.0],["2016-10-27",57.8031,57.9365,57.3458,57.8317,1257100.0],["2016-10-28",57.9365,58.2986,57.6793,58.108,1870000.0],["2016-10-31",58.3557,59.7277,58.3367,59.1846,2934000.0],["2016-11-01",59.1655,59.1751,58.1271,58.3176,2685700.0],["2016-11-02",58.0604,58.0794,57.0314,57.4125,3177500.0],["2016-11-03",57.2982,57.6126,56.9742,57.3553,3200900.0],["2016-11-04",58.4986,58.8321,56.9456,57.0028,2833300.0],["2016-11-07",57.5078,58.2128,56.6884,58.2033,3278400.0],["2016-11-08",58.3176,59.2894,58.2509,59.0893,2327300.0],["2016-11-09",57.9556,57.9746,56.536,56.6027,3520000.0],["2016-11-10",56.212,56.6408,55.2879,55.7357,4578600.0],["2016-11-11",55.7738,56.3549,55.4689,55.7166,3013000.0],["2016-11-14",55.4308,55.6499,54.9068,55.4022,5576700.0],["2016-11-15",55.6118,56.3835,55.4689,56.3073,2370900.0],["2016-11-16",56.3835,56.6312,55.507,55.9357,1352800.0],["2016-11-17",55.869,56.3931,55.8309,55.8976,2424700.0],["2016-11-18",55.8786,56.1835,55.3927,55.6213,1916500.0],["2016-11-21",55.6975,56.4216,55.6213,56.3645,1417700.0],["2016-11-22",56.3264,56.6312,56.1644,56.5169,2342200.0],["2016-11-23",55.9071,56.4693,55.8309,55.9357,1222700.0],["2016-11-25",56.1453,56.6598,56.1453,56.4883,1726100.0],["2016-11-28",56.7742,58.1556,56.7742,57.8698,2057800.0],["2016-11-29",57.7555,58.3367,57.5649,57.603,3046800.0],["2016-11-30",56.9266,57.1838,56.012,56.0215,3441900.0],["2016-12-01",55.7071,55.7452,54.8782,55.2974,2306300.0],["2016-12-02",55.7357,56.1549,55.2307,55.526,2342900.0],["2016-12-05",55.2974,55.6213,54.9163,55.6213,2864200.0],["2016-12-06",55.7833,56.0882,55.4308,55.6213,1664100.0],["2016-12-07",55.85,56.3168,55.7833,56.0215,2023900.0],["2016-12-08",55.6785,56.4407,55.3165,56.3931,1854300.0],["2016-12-09",56.393,56.8789,56.1739,56.5264,3849300.0],["2016-12-12",56.2787,57.1457,56.1072,56.9933,3114200.0],["2016-12-13",57.26,57.9079,57.2124,57.7269,2659600.0],["2016-12-14",58.0032,58.3367,56.555,56.6884,3074300.0],["2016-12-15",56.6503,57.26,56.555,57.1743,1927600.0],["2016-12-16",57.3077,58.2604,57.3077,58.1556,4473000.0],["2016-12-19",58.5272,58.5653,57.7936,57.946,2349200.0],["2016-12-20",57.8698,58.3557,57.765,58.2414,2090200.0],["2016-12-21",58.1842,58.632,58.1842,58.2318,1505200.0],["2016-12-22",58.1842,58.4605,57.9841,58.3843,966200.0],["2016-12-23",58.4891,58.613,58.0889,58.2985,703500.0],["2016-12-27",57.9841,58.4415,57.7936,58.289,909300.0],["2016-12-28",58.3274,58.3274,57.6359,57.7032,998500.0],["2016-12-29",57.8664,58.7884,57.7416,58.6732,1080000.0],["2016-12-30",58.702,58.8077,58.1546,58.3659,1678300.0],["2017-01-03",58.4043,58.4139,57.7032,57.9817,1731300.0],["2017-01-04",58.2122,58.5675,57.8664,58.193,1788000.0],["2017-01-05",58.2602,58.9613,57.7992,58.145,3939000.0],["2017-01-06",57.9529,58.9229,57.7512,58.7981,3100300.0],["2017-01-09",58.7788,58.9997,57.8184,57.9144,1939400.0],["2017-01-10",57.9433,58.0873,57.5207,57.6935,1495400.0],["2017-01-11",57.8472,58.6732,57.7992,58.4715,2476000.0],["2017-01-12",58.4139,58.5675,57.7416,58.2122,2495700.0],["2017-01-13",58.2026,58.5003,57.8088,58.1834,1684200.0],["2017-01-17",58.3466,59.3743,58.3466,59.3359,2505300.0],["2017-01-18",59.067,59.3167,58.9325,59.0285,2107800.0],["2017-01-19",58.5675,59.2687,58.5387,58.6828,1892400.0],["2017-01-20",58.8845,59.1534,58.5579,58.9325,1764000.0],["2017-01-23",59.067,59.1918,58.5579,58.5772,1917700.0],["2017-01-24",58.5195,58.6636,58.3082,58.4811,1775800.0],["2017-01-25",58.2026,58.4619,58.0681,58.4331,1355100.0],["2017-01-26",58.3851,58.8749,58.1642,58.3562,1569900.0],["2017-01-27",58.5483,58.606,58.1738,58.2218,1375700.0],["2017-01-30",58.4331,58.5099,57.7896,58.1834,1538800.0],["2017-01-31",58.337,59.4608,58.1642,59.4415,2618500.0],["2017-02-01",58.9613,59.115,58.2122,58.4811,1787400.0],["2017-02-02",58.7596,59.5472,58.5772,59.4992,1990900.0],["2017-02-03",59.3935,59.6144,58.9805,59.1534,1907600.0],["2017-02-06",59.2206,59.4704,59.019,59.1918,993000.0],["2017-02-07",59.2783,59.4992,59.1054,59.3839,908100.0],["2017-02-08",60.037,61.1031,59.9698,60.6709,2835300.0],["2017-02-09",60.6709,60.8918,60.2291,60.402,1802600.0],["2017-02-10",60.0754,60.9879,59.9506,60.8438,1328800.0],["2017-02-13",60.767,61.228,60.6037,61.1703,2034500.0],["2017-02-14",61.0359,61.276,60.4404,60.815,2011900.0],["2017-02-15",60.3636,60.7093,59.8353,60.45,1898900.0],["2017-02-16",61.228,61.4201,60.5172,60.8822,2473100.0],["2017-02-17",61.1031,61.6601,61.0263,61.3912,2501500.0],["2017-02-21",61.3912,62.2268,61.0839,62.0827,1829600.0],["2017-02-22",62.1404,62.3613,61.8042,62.198,1805400.0],["2017-02-23",62.4189,62.9663,62.3036,62.8223,2069200.0],["2017-02-24",63.1008,63.7251,62.9568,63.7059,2748900.0],["2017-02-27",63.7251,63.7443,63.2929,63.5042,1402900.0],["2017-02-28",63.6195,64.2822,63.4082,64.1093,2404100.0],["2017-03-01",63.3793,63.946,63.0336,63.2449,3499700.0],["2017-03-02",63.2449,64.0612,63.0048,63.5618,2765600.0],["2017-03-03",63.6387,63.6387,62.8415,63.4562,2771900.0],["2017-03-06",63.2641,63.485,63.0528,63.1585,2808100.0],["2017-03-07",63.0816,63.7827,63.0432,63.6387,1961900.0],["2017-03-08",62.9856,63.024,62.4477,62.5822,2430800.0],["2017-03-09",62.6206,62.976,62.5342,62.5534,1655100.0],["2017-03-10",62.9279,63.2449,62.6206,63.0336,2349200.0],["2017-03-13",62.976,63.2161,62.6878,63.1488,1900300.0],["2017-03-14",63.0816,63.2929,62.7262,63.072,1603200.0],["2017-03-15",63.2449,64.4742,63.1776,64.2245,2241900.0],["2017-03-16",64.0132,64.0132,63.2449,63.4081,2504100.0],["2017-03-17",63.6002,64.3302,63.5042,63.9556,3267200.0],["2017-03-20",63.9556,64.263,63.3793,63.5426,1661000.0],["2017-03-21",63.6195,64.7816,63.5907,64.6471,2682300.0],["2017-03-22",64.8776,65.5499,64.5991,64.7912,2219000.0],["2017-03-23",65.0409,65.4635,64.6759,64.868,1898100.0],["2017-03-24",64.7528,65.5884,64.724,65.1754,2590600.0],["2017-03-27",65.3002,65.4731,64.2918,64.5319,3474700.0],["2017-03-28",64.5703,64.7336,64.2918,64.6759,2690500.0],["2017-03-29",64.6566,64.6953,64.3664,64.4631,1363900.0],["2017-03-30",64.1922,64.3663,63.8633,64.2019,1536400.0],["2017-03-31",64.1825,64.6276,64.1825,64.2019,1951300.0],["2017-04-03",64.1729,64.4341,63.6601,64.376,1839100.0],["2017-04-04",64.3276,64.9178,64.1438,64.7437,1360000.0],["2017-04-05",64.6276,65.3532,64.4921,65.2855,3078100.0],["2017-04-06",65.0726,65.3532,64.9758,65.1693,2230800.0],["2017-04-07",65.2855,65.3919,64.7437,64.8307,1658800.0],["2017-04-10",64.8307,64.9468,64.4437,64.8888,1607600.0],["2017-04-11",64.8211,64.8791,64.3857,64.8307,1234900.0],["2017-04-12",64.5889,65.3532,64.5018,65.3242,1824200.0],["2017-04-13",65.2564,65.3145,64.6469,64.9565,1429600.0],["2017-04-17",64.9178,65.2951,64.8888,65.2855,1241400.0],["2017-04-18",65.3048,65.6047,65.0726,65.3338,1493000.0],["2017-04-19",65.2758,65.537,65.1016,65.3435,2883200.0],["2017-04-20",65.3435,65.3435,64.5405,64.9662,2029000.0],["2017-04-21",64.792,65.4112,64.763,65.1403,2200200.0],["2017-04-24",65.0049,65.6241,64.8888,65.5854,2705000.0],["2017-04-25",65.3241,65.6047,65.1113,65.4596,2065800.0],["2017-04-26",65.2951,65.4789,64.8211,64.8211,2349700.0],["2017-04-27",64.9081,65.4983,64.7824,65.0919,2027600.0],["2017-04-28",65.0726,65.1113,64.4341,64.8694,3693100.0],["2017-05-01",64.8985,64.8985,64.018,64.2986,2639300.0],["2017-05-02",64.6082,65.179,63.989,64.6179,2883700.0],["2017-05-03",64.5598,65.0436,64.3857,64.5985,2477700.0],["2017-05-04",64.5405,64.8501,64.3567,64.7824,1823400.0],["2017-05-05",65.0049,65.179,64.6662,64.9565,2352100.0],["2017-05-08",65.0823,65.1016,64.6566,64.792,1443900.0],["2017-05-09",64.7823,64.8984,64.4534,64.5985,1716400.0],["2017-05-10",64.6566,64.8694,63.6988,64.3276,3011100.0],["2017-05-11",64.0954,64.1535,63.2054,63.7762,4307300.0],["2017-05-12",63.8536,64.318,63.8149,64.1728,2251500.0],["2017-05-15",64.1825,64.6082,64.0277,64.2986,1703200.0],["2017-05-16",64.3857,64.4921,63.3989,63.4182,4067200.0],["2017-05-17",63.4182,63.931,63.0215,63.2054,4720000.0],["2017-05-18",63.4376,63.989,63.0312,63.4956,3335700.0],["2017-05-19",63.5924,63.7181,63.1183,63.4085,3901400.0],["2017-05-22",63.2731,64.0084,63.157,63.7859,2847400.0],["2017-05-23",63.8052,64.5308,63.6891,64.0084,2990400.0],["2017-05-24",64.1438,64.3373,63.9793,64.0761,2476700.0],["2017-05-25",64.1922,65.2564,63.9116,65.1016,5289300.0],["2017-05-26",65.1307,65.4886,65.0242,65.179,4077100.0],["2017-05-30",65.1597,65.895,64.9372,65.6821,1958400.0],["2017-05-31",65.7595,66.2529,65.7208,66.1562,3183300.0],["2017-06-01",66.0691,66.6786,65.8079,66.6496,2883900.0],["2017-06-02",68.0331,68.0331,66.4561,66.6109,2371700.0],["2017-06-05",66.5528,66.7947,66.4464,66.4851,1377000.0],["2017-06-06",66.6786,66.6786,66.3206,66.4464,2149500.0],["2017-06-07",66.4658,66.9398,66.34,66.7754,1688400.0],["2017-06-08",66.7754,66.7754,65.7208,66.2626,2743500.0],["2017-06-09",65.9627,66.4174,65.6337,66.1852,2750100.0],["2017-06-12",66.0691,66.1271,65.1403,65.1403,2567800.0],["2017-06-13",65.1403,65.3725,64.8888,65.2661,1964900.0],["2017-06-14",65.7692,66.3787,65.4499,66.1272,2995200.0],["2017-06-15",65.9337,66.9882,65.8563,66.8141,4010800.0],["2017-06-16",67.1624,67.2688,66.7657,66.9108,4509100.0],["2017-06-19",66.9786,67.1043,66.6012,66.7851,2979800.0],["2017-06-20",66.8721,67.0559,66.6786,66.9689,1216800.0],["2017-06-21",67.0269,67.1624,66.6206,66.9302,1761700.0],["2017-06-22",66.8044,67.1527,66.5238,66.5722,1524100.0],["2017-06-23",66.5238,66.6206,65.6821,65.8176,2768400.0],["2017-06-26",65.953,66.4077,65.6434,65.9046,1965100.0],["2017-06-27",65.6144,65.8563,64.8404,64.8598,2266300.0],["2017-06-28",65.0645,65.2303,64.3917,64.4599,2684000.0],["2017-06-29",64.1088,64.6842,63.8065,64.4599,3258800.0],["2017-06-30",64.6257,65.2206,64.5282,64.7232,3148800.0],["2017-07-03",64.8695,64.967,63.9919,63.9919,1525400.0],["2017-07-05",64.0894,64.2941,63.5822,63.8163,1836600.0],["2017-07-06",63.592,63.9528,63.4457,63.592,2894200.0],["2017-07-07",63.6408,63.9723,63.5042,63.6993,1479600.0],["2017-07-10",63.8456,63.9333,63.4067,63.4457,1607800.0],["2017-07-11",63.5823,63.748,63.2312,63.436,1707100.0],["2017-07-12",64.0114,64.0504,63.3677,63.4262,2728200.0],["2017-07-13",63.709,65.045,63.6018,64.5574,5120700.0],["2017-07-14",64.9768,65.2303,64.5867,64.7037,2406300.0],["2017-07-17",64.694,64.8695,64.4697,64.8305,1139000.0],["2017-07-18",65.006,65.0743,64.811,64.9768,2090700.0],["2017-07-19",65.1426,65.4351,64.8988,65.4351,1396000.0],["2017-07-20",65.6009,66.108,65.4644,65.9617,2462300.0],["2017-07-21",65.8447,66.5761,65.6789,66.5663,1525400.0],["2017-07-24",66.5176,66.5858,66.0007,66.2153,2242300.0],["2017-07-25",66.1373,66.2738,65.8252,65.835,2413500.0],["2017-07-26",65.7472,66.2153,65.5424,66.2153,2056000.0],["2017-07-27",66.4883,66.4883,65.6594,65.8739,2842200.0],["2017-07-28",65.8057,66.0982,65.4936,65.7764,1423500.0],["2017-07-31",65.8447,66.186,65.6009,66.0105,1438900.0],["2017-08-01",65.8349,66.5371,65.7374,66.5273,1893000.0],["2017-08-02",66.2543,66.7321,65.9032,66.6931,1732700.0],["2017-08-03",66.6443,67.2782,66.5078,67.2002,2407000.0],["2017-08-04",66.9369,67.171,66.4201,66.8491,1281300.0],["2017-08-07",66.8394,67.2685,66.5468,67.2295,1456700.0],["2017-08-08",67.0442,67.5415,66.9272,67.5318,1416100.0],["2017-08-09",67.7366,67.7366,67.1905,67.3075,1625100.0],["2017-08-10",67.1905,67.5903,66.9759,67.4147,1613100.0],["2017-08-11",67.5318,67.6878,67.1222,67.3075,2199900.0],["2017-08-14",67.2685,67.561,67.1124,67.4538,1296900.0],["2017-08-15",67.21,67.9121,66.8296,67.6293,1732300.0],["2017-08-16",67.7073,67.9511,67.4635,67.8341,1327500.0],["2017-08-17",67.8048,67.9609,67.2392,67.2685,1246700.0],["2017-08-18",67.3465,67.7658,67.0442,67.4245,2069200.0],["2017-08-21",67.522,67.7951,67.3465,67.6293,868400.0],["2017-08-22",67.7073,67.9414,67.4733,67.9414,2269600.0],["2017-08-23",67.8926,68.1754,67.7073,68.1656,1066300.0],["2017-08-24",68.1364,68.3022,67.9511,68.0486,1035700.0],["2017-08-25",68.2631,68.6045,68.0876,68.3412,1353400.0],["2017-08-28",68.5557,68.6922,68.2242,68.5655,3102000.0],["2017-08-29",68.4582,68.8288,68.4095,68.5167,1051100.0],["2017-08-30",68.4485,68.585,68.3022,68.3704,1223100.0],["2017-08-31",68.4582,68.6727,68.2729,68.6337,2498300.0],["2017-09-01",68.7117,68.7898,67.9804,68.1364,1552200.0],["2017-09-05",68.2047,68.3802,67.8243,68.1071,3374600.0],["2017-09-06",68.3412,68.3509,67.8731,67.9511,2653800.0],["2017-09-07",68.1559,68.6337,68.0096,68.5655,1539300.0],["2017-09-08",68.4875,69.014,68.2924,68.8873,1383300.0],["2017-09-11",68.8775,69.7942,68.8678,69.7845,1619100.0],["2017-09-12",69.6772,69.7162,68.0681,68.4192,1963400.0],["2017-09-13",68.3509,68.4192,67.7463,67.8243,2544900.0],["2017-09-14",67.7463,68.4192,67.5318,68.3509,1944600.0],["2017-09-15",68.4192,68.6337,68.2241,68.5362,3026000.0],["2017-09-18",68.5265,68.585,67.4733,67.9219,1487900.0],["2017-09-19",67.9511,68.0291,67.5318,67.561,1694000.0],["2017-09-20",67.7463,67.9316,66.9564,67.3367,2700700.0],["2017-09-21",67.3953,67.6195,67.2002,67.4635,2346000.0],["2017-09-22",67.7268,67.7268,67.0637,67.1905,2890000.0],["2017-09-25",67.1807,67.6488,66.9759,67.5708,1959700.0],["2017-09-26",67.2685,67.6293,67.1514,67.327,2344000.0],["2017-09-27",66.9467,67.2002,65.8447,66.2835,2631300.0],["2017-09-28",66.254,66.9617,66.1066,66.8831,2349800.0],["2017-09-29",66.9126,67.0796,66.5686,66.9224,3118800.0],["2017-10-02",67.119,67.3548,66.8438,66.9617,1525000.0],["2017-10-03",66.8241,67.1878,66.4506,67.1386,2576900.0],["2017-10-04",67.2762,68.0232,67.1091,68.0133,2279100.0],["2017-10-05",67.974,68.1313,67.5416,67.8856,1783000.0],["2017-10-06",67.748,67.7676,67.4138,67.6595,2201400.0],["2017-10-09",67.7185,67.7676,67.3941,67.4728,963900.0],["2017-10-10",67.5809,68.1313,67.3548,68.0035,2004700.0],["2017-10-11",67.8954,68.4753,67.4924,67.9642,4473600.0],["2017-10-12",68.1018,68.1608,63.3153,63.394,12958000.0],["2017-10-13",62.8534,62.9615,55.1675,56.7302,29216400.0],["2017-10-16",56.2978,56.4943,48.9755,52.5138,39289900.0],["2017-10-17",54.45,58.4797,53.5261,56.455,27735300.0],["2017-10-18",56.7204,56.8973,55.4427,55.4722,12402500.0],["2017-10-19",55.8555,56.5631,55.5704,56.0226,10741800.0],["2017-10-20",56.3567,57.3691,56.3076,56.8678,7758300.0],["2017-10-23",56.7499,56.8481,56.052,56.2781,6345700.0],["2017-10-24",56.2879,56.5435,55.9734,56.1307,5599300.0],["2017-10-25",55.8751,56.1602,55.4132,55.708,6567900.0],["2017-10-26",56.0029,56.3567,55.6687,55.767,3300500.0],["2017-10-27",55.7277,56.2978,55.6196,56.1503,3027800.0],["2017-10-30",56.0324,56.5828,55.7277,56.2879,4254400.0],["2017-10-31",56.2781,57.3789,55.9931,56.7794,5332000.0],["2017-11-01",56.6221,56.6909,55.9341,56.2584,4444100.0],["2017-11-02",56.9071,56.9956,54.9414,55.6786,4879300.0],["2017-11-03",55.708,56.0324,55.079,55.826,5250100.0],["2017-11-06",55.5311,55.9832,55.2658,55.7965,3449700.0],["2017-11-07",56.0127,56.0226,55.2264,55.3346,4986400.0],["2017-11-08",55.2363,55.6392,54.7252,54.8726,6035400.0],["2017-11-09",54.7645,55.3739,54.4991,54.9906,4783500.0],["2017-11-10",54.6269,56.0422,54.5483,55.9734,5597300.0],["2017-11-13",55.9439,56.1307,55.5115,55.9144,5047500.0],["2017-11-14",55.7375,55.9144,55.2854,55.6392,6677600.0],["2017-11-15",55.8456,55.9243,54.5876,54.6761,5129300.0],["2017-11-16",54.676,54.7055,54.1846,54.2043,5942900.0],["2017-11-17",54.0667,54.3026,53.074,53.074,7721000.0],["2017-11-20",53.074,53.3001,51.7472,51.7472,8836300.0],["2017-11-21",51.8454,53.0937,51.5604,52.8086,10990900.0],["2017-11-22",52.8578,53.4573,52.5138,52.9659,4241400.0],["2017-11-24",53.0838,53.1723,52.8971,53.133,1865300.0],["2017-11-27",53.074,53.3197,52.8086,53.2607,3104500.0],["2017-11-28",53.4475,54.4008,53.3295,54.106,6209200.0],["2017-11-29",53.9389,54.2731,53.5065,54.1158,3996900.0],["2017-11-30",54.1256,54.332,52.101,53.3099,11086500.0],["2017-12-01",53.2706,53.7227,52.6022,53.2018,5284200.0],["2017-12-04",53.3492,53.4868,52.4548,52.6022,4594200.0],["2017-12-05",52.73,52.789,51.698,52.6809,4675800.0],["2017-12-06",52.8774,52.9659,52.1206,52.1501,4275100.0],["2017-12-07",52.1501,52.2386,51.5801,52.0518,4303800.0],["2017-12-08",51.9732,52.5433,51.7078,52.5433,3299200.0],["2017-12-11",52.3467,52.8185,51.8356,52.789,4697100.0],["2017-12-12",52.5629,52.9561,52.4057,52.5138,3504400.0],["2017-12-13",52.7497,52.8676,52.0322,52.1796,4851000.0],["2017-12-14",52.1108,52.2681,51.757,51.8159,2451300.0],["2017-12-15",52.0518,52.5531,51.983,52.1403,5757300.0],["2017-12-18",51.8946,52.1305,51.5211,51.5997,4235100.0],["2017-12-19",51.5604,52.2681,51.1181,51.1574,3638100.0],["2017-12-20",51.1083,51.5407,50.1254,50.2434,5923600.0],["2017-12-21",42.3413,44.0514,40.8965,43.7369,52389100.0],["2017-12-22",43.8745,44.3168,43.5993,43.8057,10939400.0],["2017-12-26",44.0023,44.2873,43.5108,43.6878,8470100.0],["2017-12-27",43.7074,44.2578,43.6878,43.9138,7581500.0],["2017-12-28",44.0907,44.4151,43.8647,44.0416,5923800.0],["2017-12-29",44.0809,44.2283,43.8352,44.0613,4154500.0],["2018-01-02",43.5796,43.7664,42.7344,43.7271,7915100.0],["2018-01-03",43.56,43.904,42.9211,43.0194,6513700.0],["2018-01-04",42.9801,43.3438,42.6263,42.7737,10027300.0],["2018-01-05",42.9703,43.7074,42.7639,43.5305,6407000.0],["2018-01-08",43.5305,44.5134,43.3733,44.4544,6556500.0],["2018-01-09",44.4347,44.4347,43.9433,44.0711,6127600.0],["2018-01-10",43.7271,44.0318,43.1865,43.786,6916500.0],["2018-01-11",43.7861,43.904,42.931,43.1275,5697700.0],["2018-01-12",43.098,43.3044,42.8523,43.0686,6279200.0],["2018-01-16",43.2357,43.501,43.0194,43.2651,4543000.0],["2018-01-17",43.3634,43.56,43.1865,43.4421,4322100.0],["2018-01-18",43.2651,43.845,43.1963,43.7369,7085700.0],["2018-01-19",43.8254,44.0121,43.5502,43.6288,4337700.0],["2018-01-22",43.7369,43.9335,43.0587,43.1865,4921200.0],["2018-01-23",43.0981,43.4126,42.9998,43.0882,4493200.0],["2018-01-24",43.0686,43.619,42.7737,42.931,6067100.0],["2018-01-25",42.9408,43.157,42.4789,42.7442,5662300.0],["2018-01-26",43.0194,43.1472,42.5771,42.7934,4230300.0],["2018-01-29",42.528,42.7246,42.2135,42.243,2737700.0],["2018-01-30",42.1938,42.2823,41.093,41.2601,7566500.0],["2018-01-31",41.3682,41.8203,40.9554,41.7024,7153100.0],["2018-02-01",41.7221,46.194,41.1422,41.84,15252800.0],["2018-02-02",41.3781,41.5648,40.4738,40.7294,5668500.0],["2018-02-05",40.8375,40.9849,39.6089,39.6089,5042400.0],["2018-02-06",39.3141,39.4025,37.7907,39.1765,7861400.0],["2018-02-07",39.1372,39.6581,38.6556,38.803,5693500.0],["2018-02-08",38.685,38.8226,37.5744,37.5843,6051700.0],["2018-02-09",37.7907,38.1838,36.6604,37.9086,7358000.0],["2018-02-12",37.9676,38.9111,37.6334,38.6654,6050500.0],["2018-02-13",38.5475,39.3927,38.3214,39.147,8801000.0],["2018-02-14",38.803,39.2748,38.3804,38.4098,4741400.0],["2018-02-15",38.6654,39.3042,38.5671,39.2748,4891600.0],["2018-02-16",39.3829,39.8645,39.1961,39.7072,4106900.0],["2018-02-20",39.6089,39.8153,39.0585,39.3239,4057200.0],["2018-02-21",39.2944,39.9333,39.088,39.1077,6735000.0],["2018-02-22",39.2453,39.6581,39.1077,39.4025,4619400.0],["2018-02-23",39.5598,40.4837,39.55,40.4345,3304600.0],["2018-02-26",40.4837,41.0635,40.238,40.3559,8214600.0],["2018-02-27",40.4247,40.9456,39.5401,39.5401,5602700.0],["2018-02-28",39.7564,40.7392,39.373,40.3854,7791000.0],["2018-03-01",40.3854,41.7909,40.3854,40.5525,7259500.0],["2018-03-02",40.2969,40.867,39.9038,40.0217,4818000.0],["2018-03-05",40.0217,41.4272,39.5303,41.2306,5381600.0],["2018-03-06",41.211,41.9383,40.8277,41.6926,6426800.0],["2018-03-07",41.6336,41.8793,40.3952,40.4149,6288100.0],["2018-03-08",40.4345,41.093,40.3952,41.0144,2675600.0],["2018-03-09",40.9456,41.3191,40.8473,41.3093,3644100.0],["2018-03-12",41.27,41.7122,41.0734,41.6926,5138100.0],["2018-03-13",41.899,44.8967,41.2503,44.3266,12897400.0],["2018-03-14",44.2676,44.9163,42.813,43.4126,11014700.0],["2018-03-15",43.4617,43.9531,43.0882,43.4126,5516000.0],["2018-03-16",43.4617,44.4151,43.4617,44.307,7944900.0],["2018-03-19",44.2775,44.3856,43.501,43.7173,3075600.0],["2018-03-20",43.7369,43.8843,41.5353,42.7049,4698700.0],["2018-03-21",42.7835,42.8523,41.7319,42.2233,4469700.0],["2018-03-22",42.3314,43.8843,42.0464,43.3732,4323200.0],["2018-03-23",43.4126,43.4126,42.2037,42.3413,3340300.0],["2018-03-26",42.6459,42.7541,41.9088,42.1349,8519800.0],["2018-03-27",42.3118,43.4814,41.9874,43.1865,4292400.0],["2018-03-28",43.2455,43.4322,42.243,42.4985,3684500.0],["2018-03-29",42.5575,43.4617,42.4789,43.1767,3474600.0],["2018-04-02",43.216,43.2946,42.2528,42.587,2276000.0],["2018-04-03",42.5771,43.1079,42.1938,42.931,2344400.0],["2018-04-04",42.7835,42.9211,42.0857,42.7147,3051700.0],["2018-04-05",42.8032,43.4027,42.3904,43.275,2860900.0],["2018-04-06",43.5207,43.7271,43.0587,43.216,4130900.0],["2018-04-09",43.2455,44.0711,43.1865,43.6681,3292400.0],["2018-04-10",43.7762,43.9335,43.275,43.3929,4280600.0],["2018-04-11",43.3831,44.0612,43.3831,44.0318,3461300.0],["2018-04-12",44.0416,44.5723,43.7369,43.8647,5024900.0],["2018-04-13",44.0809,44.8475,44.0809,44.5625,3448700.0],["2018-04-16",44.6608,44.877,44.248,44.8082,3860400.0],["2018-04-17",44.9851,46.194,44.9163,45.9975,7157600.0],["2018-04-18",46.1449,46.5479,45.6535,45.6535,4095600.0],["2018-04-19",45.6436,46.0269,45.221,45.7026,4296000.0],["2018-04-20",45.7911,45.7911,44.8868,44.9458,5174500.0],["2018-04-23",45.0146,45.1817,44.4642,44.7886,3580200.0],["2018-04-24",45.0146,48.0615,44.7001,45.506,6356400.0],["2018-04-25",45.2996,45.6731,44.6804,45.5454,3931000.0],["2018-04-26",45.506,45.5748,44.8574,45.4962,3659200.0],["2018-04-27",44.8967,46.3218,44.877,45.8304,2559200.0],["2018-04-30",46.027,46.1351,45.2112,45.3095,3903000.0],["2018-05-01",45.3291,45.7812,45.2014,45.4766,2885600.0],["2018-05-02",45.4569,45.7911,44.8967,45.0834,4167000.0],["2018-05-03",44.7001,45.0244,42.9998,43.6091,5651600.0],["2018-05-04",43.8352,44.4839,43.6091,44.1104,3052200.0],["2018-05-07",44.0121,44.307,43.7664,43.8549,2451000.0],["2018-05-08",43.6976,43.6976,41.5746,42.0366,5462600.0],["2018-05-09",42.1938,42.4592,41.6238,41.8597,3417200.0],["2018-05-10",42.3707,42.6754,41.899,42.6361,3614300.0],["2018-05-11",42.7049,42.9605,42.125,42.5772,3947800.0],["2018-05-14",42.4101,42.9506,42.3019,42.4887,2767700.0],["2018-05-15",42.2331,42.6165,42.0366,42.2135,2753200.0],["2018-05-16",42.3118,42.3806,41.6729,41.8498,4756600.0],["2018-05-17",41.9973,42.4395,41.4665,41.496,5178600.0],["2018-05-18",41.7614,42.1349,41.093,42.0464,4759000.0],["2018-05-21",42.1054,42.7049,41.8891,42.469,4163500.0],["2018-05-22",42.5673,43.0784,42.4887,42.8818,3429500.0],["2018-05-23",42.931,43.2455,42.5477,43.098,3212800.0],["2018-05-24",43.157,43.157,42.5968,43.0784,2044700.0],["2018-05-25",43.1668,44.189,42.9605,43.8942,2925800.0],["2018-05-29",42.7049,43.1079,41.6041,41.6139,5754400.0],["2018-05-30",41.5452,42.4789,41.2208,42.3511,5484100.0],["2018-05-31",42.4002,43.0391,42.0562,42.587,5331400.0],["2018-06-01",42.587,42.587,41.1717,41.5452,3578500.0],["2018-06-04",41.6729,42.1545,41.1815,41.2798,3477100.0],["2018-06-05",41.2601,41.5746,40.9161,41.2601,2656600.0],["2018-06-06",41.3289,41.5058,40.3559,40.4444,4112000.0],["2018-06-07",40.5132,41.4763,40.5132,40.9554,3321700.0],["2018-06-08",41.0341,41.093,40.5721,40.7392,2671900.0],["2018-06-11",37.7219,39.3632,37.3582,39.0782,12657900.0],["2018-06-12",39.1372,39.5008,38.5671,38.6163,8442200.0],["2018-06-13",38.6752,39.2846,38.4983,38.7047,7696900.0],["2018-06-14",38.9897,39.5401,38.8718,39.206,6159800.0],["2018-06-15",39.2453,40.3264,38.5868,39.5106,10227200.0],["2018-06-18",38.6851,39.4517,38.5671,39.1077,6823800.0],["2018-06-19",39.2649,39.6482,38.8423,39.206,7105200.0],["2018-06-20",39.4517,40.1397,39.2453,39.3141,4931700.0],["2018-06-21",39.3632,40.3756,39.088,39.835,6337700.0],["2018-06-22",39.7465,42.2921,39.7465,42.184,16113700.0],["2018-06-25",42.0661,42.243,40.9358,41.5648,5771900.0],["2018-06-26",41.5451,42.3314,41.3781,41.8891,7854500.0],["2018-06-27",41.8695,42.1054,41.6434,41.7417,4346900.0],["2018-06-28",41.7614,42.2037,41.4075,41.9776,3426100.0],["2018-06-29",41.9776,42.2135,41.5746,41.8302,4030000.0],["2018-07-02",41.9776,43.0587,41.7122,42.9899,5198200.0],["2018-07-03",42.9506,43.619,42.7639,43.216,3156900.0],["2018-07-05",43.1472,43.4421,42.813,43.4224,3709900.0],["2018-07-06",43.4322,45.683,43.3634,44.2578,5933500.0],["2018-07-09",44.1399,44.5428,43.7762,44.3168,6238300.0],["2018-07-10",44.1988,44.2382,42.8916,42.9703,8459400.0],["2018-07-11",42.7541,43.157,42.5182,42.9015,5722100.0],["2018-07-12",43.0587,43.0587,42.7639,42.9113,4189500.0],["2018-07-13",42.9899,43.0391,42.4592,42.528,3475100.0],["2018-07-16",42.6754,42.6754,42.2724,42.3019,5389500.0],["2018-07-17",42.3019,42.5771,41.7614,41.84,4847600.0],["2018-07-18",41.84,41.9088,41.2503,41.4174,4496500.0],["2018-07-19",41.6631,42.0071,41.3879,41.5353,5637200.0],["2018-07-20",41.5353,41.5353,40.6213,40.7294,5348000.0],["2018-07-23",40.7392,41.1225,40.6508,40.8178,3493500.0],["2018-07-24",40.6999,42.4887,39.8743,41.7614,10716900.0],["2018-07-25",41.7122,42.8425,41.2601,42.2528,7594300.0],["2018-07-26",42.6754,44.4151,41.9973,43.9335,8280100.0],["2018-07-27",43.6878,44.0318,42.4985,42.7344,4530500.0],["2018-07-30",42.6459,42.7737,41.9481,42.4789,3664300.0],["2018-07-31",42.7541,42.9506,42.1545,42.3413,3413000.0],["2018-08-01",41.1422,42.2921,40.7097,41.781,6080700.0],["2018-08-02",41.8007,42.2528,41.5353,41.5845,3150900.0],["2018-08-03",41.5943,42.3904,41.437,42.2233,2488500.0],["2018-08-06",42.8818,44.1399,42.6066,43.8155,5114600.0],["2018-08-07",43.8549,44.0416,42.7344,42.9113,5436000.0],["2018-08-08",42.7737,43.5698,42.5083,43.3339,3931500.0],["2018-08-09",43.1963,43.3045,42.6459,43.1472,3435900.0],["2018-08-10",42.9703,42.9899,41.8597,41.9383,7867800.0],["2018-08-13",41.8793,42.1054,41.6336,42.0562,7920300.0],["2018-08-14",41.9678,42.4985,41.9579,42.1054,5378800.0],["2018-08-15",42.3118,43.2553,42.1349,42.7246,5550400.0],["2018-08-16",42.9801,44.0907,42.7737,44.0219,5910200.0],["2018-08-17",43.8843,45.0834,43.5305,44.474,8389900.0],["2018-08-20",44.2283,44.9262,42.6853,44.0121,10916300.0],["2018-08-21",44.1595,44.6804,43.7566,43.9335,5830100.0],["2018-08-22",44.0219,44.592,43.4814,43.8352,7061600.0],["2018-08-23",43.8155,44.0318,43.1079,43.2062,6127700.0],["2018-08-24",43.275,43.3438,41.6238,42.0759,8611000.0],["2018-08-27",42.9998,43.1374,42.3511,42.8622,6510500.0],["2018-08-28",43.3339,45.3193,42.9605,44.8868,10426900.0],["2018-08-29",45.8402,46.656,45.1031,46.0957,16275600.0],["2018-08-30",46.2628,47.2653,45.7911,46.2137,9025100.0],["2018-08-31",46.2727,46.656,44.7198,45.3881,9362500.0],["2018-09-04",47.3833,47.8551,46.1056,46.2039,11538200.0],["2018-09-05",45.9385,46.3906,45.6142,46.194,4501000.0],["2018-09-06",46.3611,46.3808,44.3168,44.7492,13180100.0],["2018-09-07",44.2971,45.1227,44.2677,44.995,6104200.0],["2018-09-10",45.0048,45.6633,44.8082,45.4569,3032400.0],["2018-09-11",45.2112,45.565,45.0048,45.4962,4521400.0],["2018-09-12",45.339,45.7419,45.0048,45.1227,9258600.0],["2018-09-13",45.2407,45.8304,44.9262,45.7223,3925700.0],["2018-09-14",45.909,46.2923,45.4176,46.1646,8436100.0],["2018-09-17",46.1744,46.4594,45.8599,46.0171,3551200.0],["2018-09-18",46.0663,46.4103,45.9188,46.3906,3239200.0],["2018-09-19",46.2628,46.3906,45.6436,45.909,5866600.0],["2018-09-20",46.0564,46.194,45.7026,46.1154,3883400.0],["2018-09-21",46.0073,47.5307,45.85,45.9876,8661700.0],["2018-09-24",45.8992,46.0957,45.3291,45.4864,4420300.0],["2018-09-25",45.4372,45.5355,44.9163,45.0539,4808700.0],["2018-09-26",44.6608,44.9065,44.307,44.3856,5473400.0],["2018-09-27",44.533,44.8475,44.1202,44.4937,4966500.0],["2018-09-28",44.651,45.2996,44.2775,45.221,4941600.0],["2018-10-01",45.3193,45.3291,44.4937,45.0834,5876900.0],["2018-10-02",45.4372,46.7248,45.2308,46.6068,4832900.0],["2018-10-03",46.6756,46.9705,46.0761,46.3906,5015900.0],["2018-10-04",46.194,46.3906,45.4667,46.1842,3353700.0],["2018-10-05",46.3808,47.3833,46.3316,47.1277,6327400.0],["2018-10-08",47.4128,47.4128,46.8427,47.0983,4573500.0],["2018-10-09",47.2162,48.0123,47.0098,47.7175,6681900.0],["2018-10-10",47.3538,47.7863,46.7739,46.8329,4019500.0],["2018-10-11",46.9803,47.0983,45.7223,45.8205,5867000.0],["2018-10-12",45.968,46.5774,45.6535,46.4594,3985600.0],["2018-10-15",46.4987,47.3636,46.3316,47.0196,4434300.0],["2018-10-16",47.0,48.1008,46.7248,47.9533,6036600.0],["2018-10-17",47.8649,48.2679,47.6487,48.1204,4522100.0],["2018-10-18",48.0909,48.2482,47.0098,47.4128,3981600.0],["2018-10-19",47.4128,48.1597,47.3931,48.0123,5754600.0],["2018-10-22",47.9632,48.0221,46.7936,46.9607,2825300.0],["2018-10-23",46.9017,47.0884,46.0957,46.4791,4676800.0],["2018-10-24",46.8722,47.0786,46.4103,46.4299,4433000.0],["2018-10-25",46.2334,46.8919,45.8599,46.5577,3651300.0],["2018-10-26",46.656,46.8034,45.0539,45.4962,4348700.0],["2018-10-29",45.7026,46.5282,45.5159,45.9778,3984900.0],["2018-10-30",46.2825,46.4987,45.4766,46.1252,4618800.0],["2018-10-31",45.968,46.6363,45.4766,46.0073,3369900.0],["2018-11-01",46.0368,46.538,45.7616,46.371,4194700.0],["2018-11-02",46.6461,46.7739,45.9582,46.6265,3733200.0],["2018-11-05",47.1278,48.0025,46.7838,47.8747,4427700.0],["2018-11-06",48.0615,48.0909,47.1081,47.7469,5332900.0],["2018-11-07",47.8452,48.5725,47.6192,47.9632,3837000.0],["2018-11-08",48.1204,48.3956,46.253,46.9803,7940500.0],["2018-11-09",43.7172,43.8155,39.1077,39.2354,23627100.0],["2018-11-12",32.5914,34.5472,24.5222,32.4145,44033200.0],["2018-11-13",32.041,32.6897,30.2325,32.1589,17907500.0],["2018-11-14",26.4879,28.6993,21.9667,25.1512,53543100.0],["2018-11-15",23.5983,23.7654,16.964,17.4358,107155700.0],["2018-11-16",24.7777,25.0726,22.6154,23.9816,54698400.0],["2018-11-19",21.9864,22.9889,21.1706,22.8611,22846000.0],["2018-11-20",23.7555,23.9914,22.6842,23.1068,16367400.0],["2018-11-21",23.2346,24.129,23.2346,23.8833,10688600.0],["2018-11-23",23.6572,23.6671,22.8611,23.4312,5736500.0],["2018-11-26",23.1167,24.7286,22.9398,24.6892,9648200.0],["2018-11-27",25.1217,26.537,24.532,26.5075,19132500.0],["2018-11-28",27.0481,27.0481,25.8392,26.9891,13017200.0],["2018-11-29",26.6353,27.1267,25.7704,26.3011,10133100.0],["2018-11-30",26.3503,26.5272,25.5738,25.9276,9689900.0],["2018-12-03",25.849,26.8417,25.6524,26.6451,6789700.0],["2018-12-04",26.6844,26.8712,25.8785,26.2913,6481900.0],["2018-12-06",26.1144,26.193,24.9939,25.5836,9359100.0],["2018-12-07",25.564,26.2225,25.2888,25.3477,6837300.0],["2018-12-10",24.9841,25.5148,24.3846,25.446,7141300.0],["2018-12-11",25.5541,25.8981,24.9153,25.6131,4841800.0],["2018-12-12",25.0136,26.4584,24.8268,25.9375,6293500.0],["2018-12-13",25.9473,26.4682,25.6524,26.0554,7338900.0],["2018-12-14",26.1242,26.9105,25.2396,25.564,12100200.0],["2018-12-17",24.0307,24.5615,23.7162,24.0209,15783300.0],["2018-12-18",23.9324,24.2961,22.5663,22.6252,11884000.0],["2018-12-19",22.694,23.6474,22.409,23.3427,14386500.0],["2018-12-20",23.2248,23.8735,22.5564,23.441,10699200.0],["2018-12-21",23.3919,23.8538,21.9373,22.3599,13712300.0],["2018-12-24",21.9667,23.1953,21.9176,22.753,6053900.0],["2018-12-26",22.7825,22.9496,21.5048,22.9299,6862000.0],["2018-12-27",22.7825,23.1953,22.2124,23.1953,7313600.0],["2018-12-28",23.1756,24.0111,22.8513,23.4803,7882600.0],["2018-12-31",22.8316,23.8145,22.753,23.3427,7780200.0],["2019-01-02",23.1462,24.0504,22.9004,23.3919,8591800.0],["2019-01-03",23.441,23.785,23.0086,23.5393,5591800.0],["2019-01-04",23.4312,24.4042,23.4312,23.9816,9156600.0],["2019-01-07",18.1828,19.8536,17.652,18.625,35120500.0],["2019-01-08",16.5021,17.2589,15.5094,17.2589,34202000.0],["2019-01-09",17.2982,19.0182,17.2589,17.5242,24533300.0],["2019-01-10",17.7405,18.8708,16.7773,17.4555,24798300.0],["2019-01-11",16.7085,17.652,16.4333,17.2884,19750700.0],["2019-01-14",9.0521,9.5631,7.6466,8.2363,127198800.0],["2019-01-15",6.1723,7.0765,4.9831,6.7915,173062600.0],["2019-01-16",6.3394,6.9881,6.2018,6.9094,78485900.0],["2019-01-17",8.1577,8.1773,6.2018,6.2509,205294500.0],["2019-01-18",6.5458,7.3321,6.4279,7.106,53590400.0],["2019-01-22",7.0372,8.2363,6.88,7.568,59384900.0],["2019-01-23",7.8235,7.912,7.391,7.853,21631000.0],["2019-01-24",7.7645,14.2514,7.1748,13.7108,82538300.0],["2019-01-25",12.4822,12.6395,11.3126,11.5682,72357400.0],["2019-01-28",10.4281,13.9074,10.4281,11.8041,58267000.0],["2019-01-29",12.0989,14.1039,12.0203,13.7501,56057400.0],["2019-01-30",13.9074,13.9074,12.9245,13.4356,19681000.0],["2019-01-31",13.1506,13.4258,12.5117,12.7771,12119500.0],["2019-02-01",12.6591,13.0228,12.5903,12.8557,6496900.0],["2019-02-04",13.1407,13.1604,12.5805,13.0621,8512100.0],["2019-02-05",13.0326,14.0056,12.9442,13.8386,9157100.0],["2019-02-06",13.8779,13.8975,13.4258,13.4356,5999700.0],["2019-02-07",13.2685,13.9074,13.1899,13.8189,8918500.0],["2019-02-08",13.6911,14.3202,13.4749,13.9565,6488300.0],["2019-02-11",14.0744,14.4086,13.8386,14.0843,7368300.0],["2019-02-12",14.556,15.2047,14.1334,15.1654,11555800.0],["2019-02-13",15.2342,15.7256,14.8902,14.9492,8687000.0],["2019-02-14",15.0868,15.2833,14.8607,15.2047,7240500.0],["2019-02-15",15.1851,15.4111,15.1359,15.2145,4823200.0],["2019-02-19",16.0696,18.1926,15.8534,17.4358,29442500.0],["2019-02-20",17.7503,18.1631,17.4555,17.8977,12206200.0],["2019-02-21",18.1336,19.6079,17.9862,19.0673,22164000.0],["2019-02-22",19.5391,19.6472,17.4751,18.4481,16304400.0],["2019-02-25",18.4776,18.5071,17.6127,18.3302,5906500.0],["2019-02-26",18.3302,18.7037,18.0058,18.2024,5207500.0],["2019-02-27",18.3597,18.5268,17.0525,17.4948,11950700.0],["2019-02-28",17.5439,17.5537,15.9517,16.738,11974600.0],["2019-03-01",16.8068,17.9567,16.7576,17.6029,11335400.0],["2019-03-04",17.8289,17.8781,17.4063,17.7405,8047100.0],["2019-03-05",17.6913,18.1238,17.6618,17.996,7826400.0],["2019-03-06",17.8486,18.8708,17.8388,18.0452,8636000.0],["2019-03-07",18.1631,18.8413,18.0943,18.743,7077900.0],["2019-03-08",18.5562,19.0673,18.4481,19.0575,3936200.0],["2019-03-11",19.0673,19.2344,18.8118,19.0477,5576800.0],["2019-03-12",19.0575,19.1853,18.8314,18.8904,4570700.0],["2019-03-13",19.2639,19.2737,18.4874,19.1263,12773100.0],["2019-03-14",19.0575,19.2246,18.9297,19.1754,6437300.0],["2019-03-15",19.2442,19.3327,18.6349,19.313,8077300.0],["2019-03-18",19.4605,19.4605,18.8806,19.0968,6636300.0],["2019-03-19",19.0968,19.146,18.3892,18.743,7094100.0],["2019-03-20",18.6054,19.028,18.5169,18.7528,2576900.0],["2019-03-21",18.7037,18.8216,18.4973,18.7233,2472700.0],["2019-03-22",18.7725,19.146,18.5759,19.087,9601700.0],["2019-03-25",19.0477,19.0477,17.1999,17.8977,12809400.0],["2019-03-26",17.9567,18.4285,17.6127,17.6422,3537100.0],["2019-03-27",17.6225,17.6913,17.1016,17.3768,8151600.0],["2019-03-28",17.7306,17.8191,15.2244,16.9542,12484100.0],["2019-03-29",17.0918,17.5046,16.6692,17.4948,3587300.0],["2019-04-01",17.2884,17.7208,16.8854,17.7012,4114600.0],["2019-04-02",17.6618,18.1041,17.3277,17.3572,5701000.0],["2019-04-03",17.8486,18.4285,17.5537,18.1533,9992500.0],["2019-04-04",18.5759,19.3032,18.4383,18.5366,7950800.0],["2019-04-05",18.743,19.0968,18.5562,19.0378,3570800.0],["2019-04-08",19.087,19.716,19.0575,19.3425,8207600.0],["2019-04-09",19.313,19.5194,18.4186,18.4973,6424900.0],["2019-04-10",18.4973,18.8708,18.4678,18.5464,1971700.0],["2019-04-11",18.6545,19.2639,18.5759,18.802,3405100.0],["2019-04-12",18.8511,22.8218,18.5071,22.6842,26759100.0],["2019-04-15",22.3697,24.473,21.6424,23.3132,20527400.0],["2019-04-16",23.1462,23.3427,21.7603,21.8783,7660400.0],["2019-04-17",22.4189,22.4189,21.3377,21.4753,5429000.0],["2019-04-18",21.3279,21.3574,20.4531,20.6399,5209500.0],["2019-04-22",20.5219,21.2296,20.5121,21.033,5001000.0],["2019-04-23",21.1313,21.4065,20.9347,21.1608,11613200.0],["2019-04-24",21.9373,23.0479,21.6719,22.5368,16766800.0],["2019-04-25",22.2813,22.8415,21.8488,22.694,5321200.0],["2019-04-26",22.6547,23.0086,22.3697,23.0086,8885000.0],["2019-04-29",22.9987,23.3919,22.871,23.0184,6637100.0],["2019-04-30",23.0282,23.0675,22.1142,22.1338,4419000.0],["2019-05-01",22.2714,22.2714,21.1411,21.3279,6483400.0],["2019-05-02",21.5736,22.2125,20.3549,20.6006,7570400.0],["2019-05-03",20.3745,21.2394,20.3647,21.1215,3080200.0],["2019-05-06",20.5219,21.4262,20.4433,20.9741,3252900.0],["2019-05-07",20.9937,21.2099,20.5416,20.6399,8308800.0],["2019-05-08",20.4433,20.5121,19.7848,19.9126,9509100.0],["2019-05-09",19.7946,19.8831,18.625,19.0182,7473400.0],["2019-05-10",19.1263,19.2246,18.0845,18.281,10992600.0],["2019-05-13",18.0353,18.0648,17.652,17.9174,10616800.0],["2019-05-14",17.9862,18.1041,17.6913,18.0452,7931900.0],["2019-05-15",18.0452,18.1238,17.6913,17.7503,5657600.0],["2019-05-16",17.7208,18.1336,17.4948,17.8584,10289000.0],["2019-05-17",17.6913,17.8388,16.5709,16.7281,13270300.0],["2019-05-20",16.3645,17.5242,16.2072,17.3768,8248500.0],["2019-05-21",17.3768,18.1729,17.2196,18.1336,5723200.0],["2019-05-22",18.055,18.9199,17.9862,18.6742,7364800.0],["2019-05-23",18.625,18.9592,18.2516,18.6644,5615600.0],["2019-05-24",18.8609,18.9592,18.4973,18.5071,3437100.0],["2019-05-28",18.5562,18.625,17.1016,17.426,10638600.0],["2019-05-29",17.249,17.4653,16.4726,16.8362,7907400.0],["2019-05-30",17.0033,18.399,15.991,17.4751,9607300.0],["2019-05-31",17.2491,17.3768,16.4136,16.8068,9651400.0],["2019-06-03",16.9051,17.5832,16.7183,17.5832,6035300.0],["2019-06-04",17.7405,19.1066,17.4063,18.4186,7561200.0],["2019-06-05",18.4186,20.9053,18.0648,20.3942,14810000.0],["2019-06-06",20.2173,20.8954,18.7626,20.6104,10012000.0],["2019-06-07",20.4728,20.7087,20.001,20.1091,5486500.0],["2019-06-10",20.5219,20.6399,19.1951,19.431,3405400.0],["2019-06-11",19.5194,19.6275,18.6447,18.7725,7045500.0],["2019-06-12",18.6152,19.1951,17.6618,17.9272,5714400.0],["2019-06-13",17.9862,18.1533,17.7208,17.9764,2360200.0],["2019-06-14",17.8781,18.3204,17.7896,18.1631,1746800.0],["2019-06-17",18.281,18.7626,18.2221,18.5562,3937400.0],["2019-06-18",18.8118,19.3524,18.6349,18.8118,3322800.0],["2019-06-19",19.2836,20.7087,19.087,20.1779,16633800.0],["2019-06-20",20.6399,23.441,20.4433,23.1658,19836400.0],["2019-06-21",22.3599,24.758,21.7407,22.5663,21088700.0],["2019-06-24",22.5761,22.9004,20.9053,21.2984,8706200.0],["2019-06-25",21.2886,21.8291,20.5711,21.2296,13765700.0],["2019-06-26",21.0723,21.5343,20.5908,21.3475,5820800.0],["2019-06-27",21.377,23.6179,21.1215,23.5393,7600600.0],["2019-06-28",23.3329,23.7064,21.7997,22.527,10740600.0],["2019-07-01",22.7137,23.156,22.0847,22.9496,4676400.0],["2019-07-02",22.9594,23.0872,21.7505,22.0159,4796500.0],["2019-07-03",22.0847,22.7039,21.6522,21.9864,3217300.0],["2019-07-05",21.839,21.8783,21.2001,21.4163,3494200.0],["2019-07-08",21.0822,21.4655,20.5613,21.3574,8090700.0],["2019-07-09",21.3181,22.6941,21.2394,21.5146,8019600.0],["2019-07-10",21.7702,21.9373,20.6694,21.033,5758600.0],["2019-07-11",21.033,21.3574,19.5784,20.0993,8982100.0],["2019-07-12",19.7848,19.9617,18.969,19.0673,8907300.0],["2019-07-15",18.8904,18.8904,17.0328,17.4358,18190700.0],["2019-07-16",17.6029,18.055,17.426,17.8191,8245900.0],["2019-07-17",17.6127,18.5759,17.6127,18.1336,4626700.0],["2019-07-18",17.4948,18.2221,16.5709,18.1434,7541500.0],["2019-07-19",17.9272,17.9665,17.3473,17.4849,4229200.0],["2019-07-22",17.4849,17.5439,16.9247,17.3473,3766200.0],["2019-07-23",17.3375,18.6349,17.2884,18.5661,8663200.0],["2019-07-24",18.4973,19.8143,18.0353,18.5661,7670500.0],["2019-07-25",18.9592,19.1066,17.711,18.0353,3831300.0],["2019-07-26",17.9665,18.399,17.8289,18.3793,3936700.0],["2019-07-29",18.3793,18.399,17.593,17.9665,2574500.0],["2019-07-30",17.8191,18.7037,17.5537,17.6913,3986900.0],["2019-07-31",17.7405,18.1533,17.5832,17.8191,2690100.0],["2019-08-01",17.711,18.2417,17.6422,17.7405,2634900.0],["2019-08-02",17.8879,18.4678,17.711,18.281,3289000.0],["2019-08-05",17.7896,18.281,17.4358,17.6422,3377300.0],["2019-08-06",17.8289,18.0943,17.6422,17.9174,3839000.0],["2019-08-07",17.8093,17.937,17.4849,17.8486,4913800.0],["2019-08-08",17.8093,18.8511,17.0033,18.1926,9807400.0],["2019-08-09",18.281,18.4481,17.6422,17.8093,5856100.0],["2019-08-12",17.6913,17.7405,16.4431,16.4628,11634100.0],["2019-08-13",16.3448,17.1803,16.1777,16.6593,6662200.0],["2019-08-14",16.6004,16.7085,15.4799,15.6568,5340300.0],["2019-08-15",15.8534,15.9124,13.7599,14.1432,12635100.0],["2019-08-16",14.1629,14.8116,14.0253,14.0351,5123500.0],["2019-08-19",10.2708,11.3618,9.8777,10.487,47553300.0],["2019-08-20",10.605,11.7352,9.2585,11.4601,20851100.0],["2019-08-21",11.5387,12.6296,11.2143,12.0399,12413000.0],["2019-08-22",12.0891,12.3741,11.4502,11.4797,7325200.0],["2019-08-23",11.3126,11.5289,10.7721,10.8507,7666000.0],["2019-08-26",11.0079,11.7254,10.9097,11.5977,5312000.0],["2019-08-27",11.5485,11.7058,11.0079,11.0276,4596500.0],["2019-08-28",11.0374,11.1161,10.6246,10.6345,4385000.0],["2019-08-29",10.7327,10.8703,10.202,10.2511,9033700.0],["2019-08-30",10.3593,10.546,10.2118,10.2708,5226400.0],["2019-09-03",10.1922,10.6443,10.0841,10.3887,6418700.0],["2019-09-04",10.5165,10.5558,10.2118,10.5067,4176800.0],["2019-09-05",10.5165,10.7426,10.3593,10.3789,5397200.0],["2019-09-06",10.3298,10.3986,9.8089,10.0153,6305500.0],["2019-09-09",9.8089,11.0964,9.8089,10.9981,12042500.0],["2019-09-10",11.0374,11.293,10.3887,10.7131,9931200.0],["2019-09-11",10.7131,11.0079,10.3887,10.4969,6631400.0],["2019-09-12",10.6541,10.6934,9.9268,9.9268,6850300.0],["2019-09-13",10.8212,11.0178,10.1332,10.9883,18977200.0],["2019-09-16",11.0767,11.1947,10.487,10.8212,5830200.0],["2019-09-17",10.7622,11.0178,10.4281,10.9686,6573800.0],["2019-09-18",10.9883,11.9417,10.8212,11.5485,9438600.0],["2019-09-19",11.637,12.207,11.3716,11.9908,9423700.0],["2019-09-20",10.8114,11.4699,10.7721,11.4109,17629100.0],["2019-09-23",11.4011,11.7647,10.949,11.3421,10045100.0],["2019-09-24",11.4502,12.1972,10.3396,10.7426,30069700.0],["2019-09-25",10.7622,10.9097,10.4477,10.5853,9917900.0],["2019-09-26",10.6639,11.1259,10.4379,10.5165,10148700.0],["2019-09-27",10.4182,10.4379,9.8285,9.9465,9651800.0],["2019-09-30",9.917,9.9759,9.4255,9.8285,9336100.0],["2019-10-01",9.6909,9.917,9.4354,9.7302,8682300.0],["2019-10-02",9.5828,9.5828,8.767,8.8064,14649000.0],["2019-10-03",8.9341,9.4059,8.8555,9.3862,9749200.0],["2019-10-04",9.5238,10.7819,9.4649,10.6836,16320300.0],["2019-10-07",10.8114,12.0792,10.7229,11.3028,15769700.0],["2019-10-08",11.2143,11.3814,10.6443,10.7131,10709000.0],["2019-10-09",10.7131,11.0178,10.487,10.7917,3170400.0],["2019-10-10",7.6466,8.2854,7.3812,7.6564,44576400.0],["2019-10-11",7.9316,8.6491,7.6662,7.8825,39516000.0],["2019-10-14",7.9709,7.9709,7.2731,7.5385,12715800.0],["2019-10-15",7.4697,7.794,7.4304,7.5778,6959000.0],["2019-10-16",7.6368,7.8432,7.5188,7.7449,5295900.0],["2019-10-17",7.794,8.2363,7.6761,7.6957,7887200.0],["2019-10-18",7.7744,7.9218,7.5188,7.6269,14025300.0],["2019-10-21",7.6269,7.9709,7.5188,7.9021,6251100.0],["2019-10-22",7.9611,8.0201,7.794,7.9611,5289500.0],["2019-10-23",8.0004,8.1085,7.8333,8.0594,7156100.0],["2019-10-24",7.7449,7.7645,6.9291,7.0765,25873700.0],["2019-10-25",5.9069,6.0544,4.8749,4.9143,69486300.0],["2019-10-28",3.7348,4.6391,3.4891,3.7348,90983600.0],["2019-10-29",4.069,4.9536,3.9314,4.9437,61729800.0],["2019-10-30",5.8087,6.2411,5.3172,6.0347,56266100.0],["2019-10-31",5.8676,6.074,5.6612,6.0642,18751800.0],["2019-11-01",6.3099,6.6343,6.133,6.3197,25562100.0],["2019-11-04",6.536,7.6957,6.4868,7.1453,46564100.0],["2019-11-05",7.6171,8.0594,7.391,7.8628,37076800.0],["2019-11-06",7.5188,7.568,6.3787,6.8013,24278500.0],["2019-11-07",6.3787,6.7719,5.73,5.9168,25419000.0],["2019-11-08",6.1723,6.4672,5.9757,6.3689,15331700.0],["2019-11-11",6.3787,6.3885,5.8578,6.1527,11563700.0],["2019-11-12",6.2018,7.3517,6.2018,6.9389,28131200.0],["2019-11-13",7.1748,7.4402,6.5949,6.8013,18104900.0],["2019-11-14",6.9193,6.9193,6.2706,6.5851,12947500.0],["2019-11-15",6.6441,7.3616,6.6342,7.2928,18466900.0],["2019-11-18",7.568,7.8235,6.8505,6.9684,24970700.0],["2019-11-19",6.9488,6.9684,6.6343,6.7227,11655900.0],["2019-11-20",6.6539,7.0274,6.536,7.0274,11602800.0],["2019-11-21",7.0667,7.3419,6.8603,6.8898,11269100.0],["2019-11-22",7.0372,7.3517,6.9979,7.1846,15211400.0],["2019-11-25",7.2928,7.5385,7.2338,7.2731,13122000.0],["2019-11-26",7.3616,7.4697,7.0569,7.3419,11811100.0],["2019-11-27",7.3124,7.4893,7.2043,7.4205,9216300.0],["2019-11-29",7.1748,7.4697,7.0569,7.3321,7648400.0],["2019-12-02",7.391,7.8628,7.3714,7.7252,13499000.0],["2019-12-03",7.5286,8.3837,7.4402,8.3739,16169000.0],["2019-12-04",8.6786,10.5657,8.6491,9.3076,61116600.0],["2019-12-05",9.9858,9.9858,8.8064,9.6123,21672400.0],["2019-12-06",9.4649,10.0251,9.2781,9.4845,13545100.0],["2019-12-09",10.6934,11.3814,10.6639,10.9883,46584700.0],["2019-12-10",11.0079,12.5805,10.9391,12.1087,48613900.0],["2019-12-11",12.4822,12.8655,11.7254,11.9318,41678200.0],["2019-12-12",11.8434,12.0399,10.831,11.519,32100300.0],["2019-12-13",11.519,11.7647,10.4182,11.0473,25147100.0],["2019-12-16",8.7376,10.7819,8.4918,9.5042,51406300.0],["2019-12-17",10.3101,10.9391,9.6418,10.7229,35103700.0],["2019-12-18",11.8335,11.9122,11.0767,11.1161,43418100.0],["2019-12-19",10.89,11.2537,10.6738,10.7327,29166800.0],["2019-12-20",10.7229,10.8507,10.1037,10.8015,16361300.0],["2019-12-23",10.7327,11.1849,10.5853,10.7524,9909500.0],["2019-12-24",10.7426,10.8802,10.5853,10.7622,4972000.0],["2019-12-26",10.7622,10.8114,10.5755,10.6738,6296300.0],["2019-12-27",10.487,10.5951,10.1332,10.261,9534600.0],["2019-12-30",10.0742,10.6934,9.9268,10.6148,12741100.0],["2019-12-31",10.487,10.8703,10.487,10.6836,10591200.0],["2020-01-02",10.7229,10.8114,10.5853,10.6639,8932400.0],["2020-01-03",10.5853,10.6836,10.3789,10.3887,5036400.0],["2020-01-06",10.4674,10.5067,10.1823,10.202,7105400.0],["2020-01-07",10.2413,10.6541,10.202,10.3986,5492200.0],["2020-01-08",10.2708,10.4575,9.8875,10.4281,7008900.0],["2020-01-09",10.3199,10.3593,10.0251,10.0841,7006000.0],["2020-01-10",10.0939,10.3494,9.9956,10.0251,8814100.0],["2020-01-13",10.1234,11.4011,10.1234,10.8802,16019700.0],["2020-01-14",10.89,12.0989,10.8802,11.7156,24857300.0],["2020-01-15",12.3544,13.0523,12.2267,12.5314,21127600.0],["2020-01-16",12.3643,12.7476,12.2463,12.4134,8360700.0],["2020-01-17",12.4134,12.9736,12.4134,12.8557,10251300.0],["2020-01-21",12.9442,13.4258,12.8655,13.0031,10060500.0],["2020-01-22",13.0424,13.0424,12.0006,12.325,12971200.0],["2020-01-23",13.2685,13.9074,12.7083,13.4946,24174800.0],["2020-01-24",13.5634,14.2514,13.5634,14.0253,16387000.0],["2020-01-27",13.7599,14.0843,13.6125,13.7992,8289900.0],["2020-01-28",14.0646,14.7035,14.0253,14.6936,12483200.0],["2020-01-29",14.9295,15.0573,14.1039,14.7919,14434100.0],["2020-01-30",14.4184,14.7723,14.3595,14.6543,8559700.0],["2020-01-31",14.6347,15.303,14.615,14.9492,11640900.0],["2020-02-03",16.0008,17.1016,15.8829,16.9739,26506400.0],["2020-02-04",17.1016,17.1606,15.5585,16.4628,17597000.0],["2020-02-05",16.8166,17.1409,16.4235,16.6004,10039400.0],["2020-02-06",16.6692,16.964,16.4431,16.5512,6924800.0],["2020-02-07",16.5414,17.082,16.5119,17.0525,13191500.0],["2020-02-10",17.0918,17.7896,16.9149,17.7208,10945700.0],["2020-02-11",17.6913,18.0255,17.2785,17.593,12003300.0],["2020-02-12",17.5439,17.5734,15.5782,16.5807,14108800.0],["2020-02-13",16.5709,17.0328,16.2367,16.4726,5995400.0],["2020-02-14",16.4726,16.5414,15.5094,15.9222,15097200.0],["2020-02-18",15.7748,16.2859,15.6765,15.8141,7687900.0],["2020-02-19",16.2072,17.2392,16.1384,17.2097,14456600.0],["2020-02-20",16.9149,17.5439,16.8559,17.5439,8394500.0],["2020-02-21",17.3572,17.6422,17.1115,17.6127,6228300.0],["2020-02-24",17.1508,17.5144,16.7969,16.9542,7912600.0],["2020-02-25",16.9247,17.3277,16.8068,17.2687,9600200.0],["2020-02-26",16.9542,17.2884,16.4038,16.4333,9197400.0],["2020-02-27",15.9124,16.679,14.615,16.05,12638300.0],["2020-02-28",15.1457,15.9124,14.9393,15.2342,13618600.0],["2020-03-02",15.3128,15.3816,14.6248,14.7919,14760300.0],["2020-03-03",15.1359,15.1752,14.3005,14.556,7464400.0],["2020-03-04",14.7329,15.3128,14.7133,14.8705,9855900.0],["2020-03-05",14.7919,15.0671,14.7035,14.8214,7062500.0],["2020-03-06",14.3398,14.4676,13.9368,14.0253,7885800.0],["2020-03-09",12.5903,13.0621,11.3126,12.4036,12804100.0],["2020-03-10",12.9638,13.6616,12.5314,13.6616,9255500.0],["2020-03-11",13.298,13.4258,11.7942,11.8335,10420100.0],["2020-03-12",10.1529,10.7229,8.6589,8.9046,18111500.0],["2020-03-13",9.8383,10.2806,8.8457,10.0349,12205800.0],["2020-03-16",8.9833,9.8285,8.6,8.7965,14589200.0],["2020-03-17",9.3862,9.5337,8.3444,9.0619,13726000.0],["2020-03-18",8.7277,8.944,6.1428,7.1453,17120000.0],["2020-03-19",7.794,8.1184,6.88,7.7744,16505300.0],["2020-03-20",8.2363,8.256,7.0176,7.0962,14667000.0],["2020-03-23",8.6098,8.7277,7.165,7.9808,29026800.0],["2020-03-24",8.4624,9.1405,8.3542,8.6786,23002600.0],["2020-03-25",9.2093,9.2192,8.4034,9.0914,15973200.0],["2020-03-26",9.3174,10.0841,8.9931,9.6221,22772800.0],["2020-03-27",9.0914,9.5533,8.9538,9.4354,10242100.0],["2020-03-30",9.2093,9.8875,9.0521,9.5042,8771100.0],["2020-03-31",9.4943,9.5631,8.8358,8.8358,20099100.0],["2020-04-01",8.3346,8.8162,8.0594,8.2756,16403300.0],["2020-04-02",8.256,8.5705,7.9906,8.138,9849000.0],["2020-04-03",8.1675,8.197,7.7154,7.794,11429200.0],["2020-04-06",8.138,8.6393,8.1184,8.4132,10922200.0],["2020-04-07",8.8555,8.9046,8.4132,8.423,9039800.0],["2020-04-08",8.7965,10.7721,8.6491,10.7131,20167000.0],["2020-04-09",11.2635,12.3839,10.8703,11.7844,19666000.0],["2020-04-13",11.6173,11.7058,10.7426,11.4011,7141000.0],["2020-04-14",11.7942,12.0399,11.5682,11.7549,7385800.0],["2020-04-15",11.1455,11.6665,10.8605,11.1161,9055100.0],["2020-04-16",11.3028,11.3618,10.8212,10.9391,5524100.0],["2020-04-17",11.4207,11.4404,10.7721,11.2143,6327800.0],["2020-04-20",10.7622,11.1554,10.5853,10.949,3245000.0],["2020-04-21",10.6345,10.9293,10.143,10.6541,6387900.0],["2020-04-22",10.7819,10.9588,10.5755,10.8114,5211300.0],["2020-04-23",10.9097,11.0571,10.6934,10.8114,4020700.0],["2020-04-24",10.8114,10.8703,10.2905,10.4281,8505100.0],["2020-04-27",10.5362,10.6443,10.2905,10.3003,9804800.0],["2020-04-28",10.4674,10.8212,10.3691,10.7327,6763500.0],["2020-04-29",10.9883,11.0571,10.3199,10.3298,6230500.0],["2020-04-30",10.2217,10.5263,10.1332,10.4575,5889400.0],["2020-05-01",10.1725,10.4477,9.7695,9.9661,7936100.0],["2020-05-04",10.4281,10.9883,10.1037,10.8114,10338600.0],["2020-05-05",11.3814,11.7254,11.1652,11.6075,11192700.0],["2020-05-06",11.7352,11.9122,11.1455,11.293,7754700.0],["2020-05-07",11.3618,11.5289,10.831,10.949,6536400.0],["2020-05-08",11.0767,11.4306,10.9097,11.3913,5683600.0],["2020-05-11",11.3028,11.3225,10.8015,11.1062,5552000.0],["2020-05-12",11.1259,11.2537,10.8507,10.9981,6999600.0],["2020-05-13",10.8409,10.949,10.5657,10.9195,7183700.0],["2020-05-14",10.7131,10.949,10.3003,10.9097,7109900.0],["2020-05-15",10.949,11.1554,10.7131,11.1357,11449700.0],["2020-05-18",11.7942,12.1087,11.7058,12.0596,8950500.0],["2020-05-19",11.9318,12.4626,11.4306,11.6566,9749000.0],["2020-05-20",11.9711,12.1677,11.7746,11.7942,8400600.0],["2020-05-21",11.8139,11.9908,11.6075,11.6271,7865000.0],["2020-05-22",11.6271,11.7942,11.2635,11.4994,12337800.0],["2020-05-26",11.8139,11.8532,10.5558,10.89,28100800.0],["2020-05-27",10.9883,11.1062,10.4969,10.7426,13908600.0],["2020-05-28",10.9391,11.5682,10.6738,11.4797,12059100.0],["2020-05-29",11.9023,11.9711,11.2438,11.6566,13530900.0],["2020-06-01",11.3225,11.7549,11.3126,11.6665,5676600.0],["2020-06-02",11.6665,11.7942,11.4404,11.637,5010900.0],["2020-06-03",11.5977,11.922,11.578,11.6271,5755400.0],["2020-06-04",11.6468,11.8434,11.4109,11.6665,9058500.0],["2020-06-05",11.9515,13.1112,11.8335,12.3053,18177100.0],["2020-06-08",12.7967,12.8557,11.9417,12.3544,19534200.0],["2020-06-09",12.4429,12.4429,11.4306,11.6075,12466900.0],["2020-06-10",11.6468,11.922,11.234,11.8335,12711100.0],["2020-06-11",11.3421,11.6075,10.6934,10.8114,26890000.0],["2020-06-12",11.0669,11.2242,10.4674,10.831,19443500.0],["2020-06-15",10.5951,10.831,10.4477,10.7917,8984900.0],["2020-06-16",11.0374,11.0767,10.5951,10.7622,14839900.0],["2020-06-17",10.9097,10.9686,10.7033,10.8605,10176700.0],["2020-06-18",10.7033,10.831,10.5755,10.6148,5921600.0],["2020-06-19",10.7033,10.7524,9.8973,10.0447,20299500.0],["2020-06-22",10.2217,10.5165,9.7695,9.799,12541700.0],["2020-06-23",9.8678,9.9661,9.3174,9.7401,17691000.0],["2020-06-24",9.6614,9.8285,9.4354,9.6319,27727300.0],["2020-06-25",9.5533,9.8187,9.1307,9.5631,38937200.0],["2020-06-26",9.5631,9.8973,8.8555,8.9734,164312500.0],["2020-06-29",8.9538,9.1307,8.7474,8.9046,38402000.0],["2020-06-30",8.8752,9.0128,8.5017,8.7179,55881400.0],["2020-07-01",8.7867,8.9341,8.6982,8.8752,67167900.0],["2020-07-02",9.0521,9.4845,8.8948,9.2879,67873500.0],["2020-07-06",9.4649,9.4943,8.7769,8.9931,35122200.0],["2020-07-07",8.9145,9.0226,8.7081,8.8064,29390600.0],["2020-07-08",8.8358,8.8752,8.4525,8.6294,32268900.0],["2020-07-09",8.5705,8.6294,8.2068,8.4427,40544900.0],["2020-07-10",8.3542,8.9734,8.3542,8.9341,27365700.0],["2020-07-13",8.8948,9.1012,8.8457,8.9046,25794300.0],["2020-07-14",8.8162,9.1995,8.7474,9.1995,16119500.0],["2020-07-15",9.2585,9.3371,9.0128,9.0422,19555600.0],["2020-07-16",9.0324,9.0324,8.7769,8.8653,17867200.0],["2020-07-17",8.767,9.1209,8.7277,9.0619,19234100.0],["2020-07-20",8.9538,9.2683,8.9145,9.17,17643400.0],["2020-07-21",9.1405,9.3961,9.0914,9.3273,28005500.0],["2020-07-22",9.2879,9.4059,9.1995,9.3371,21920200.0],["2020-07-23",9.2978,9.4255,9.2192,9.3076,20477000.0],["2020-07-24",9.3076,9.3764,9.1995,9.1995,22411500.0],["2020-07-27",9.3273,9.4157,8.8948,8.8948,29504200.0],["2020-07-28",8.8948,9.0914,8.7867,8.7867,18525600.0],["2020-07-29",8.8457,9.0619,8.6589,9.0422,24426900.0],["2020-07-30",8.9833,9.3666,8.885,9.1209,22772000.0],["2020-07-31",8.9833,9.2683,8.885,9.1897,28839900.0],["2020-08-03",9.1405,9.1602,8.885,8.944,16210600.0],["2020-08-04",8.9636,9.0914,8.8555,8.885,19628300.0],["2020-08-05",8.9243,8.9636,8.7081,8.7277,27589400.0],["2020-08-06",8.826,8.9636,8.7081,8.944,13275300.0],["2020-08-07",8.8653,9.0226,8.8653,8.944,12132000.0],["2020-08-10",8.9341,9.0029,8.8948,8.9734,12743800.0],["2020-08-11",9.0521,9.0717,8.8653,8.9341,12053800.0],["2020-08-12",9.0324,9.17,8.9734,9.1209,11896900.0],["2020-08-13",9.2486,9.514,9.2192,9.455,32146500.0],["2020-08-14",9.3961,9.455,9.2093,9.2486,11318400.0],["2020-08-17",9.2879,9.2879,9.0029,9.0128,15415700.0],["2020-08-18",8.9931,9.2192,8.9341,9.1995,14963600.0],["2020-08-19",9.0914,9.2388,8.9931,9.0717,14570300.0],["2020-08-20",9.0029,9.1405,8.7179,8.7769,23523800.0],["2020-08-21",8.7769,8.944,8.6294,8.9243,16443000.0],["2020-08-24",8.9538,9.0029,8.7081,8.9734,15757000.0],["2020-08-25",8.9833,9.0422,8.826,8.9538,11039000.0],["2020-08-26",8.9046,8.9636,8.5901,8.7179,18936300.0],["2020-08-27",8.7867,9.0816,8.767,9.0128,22956300.0],["2020-08-28",9.0422,9.111,8.885,8.9734,13347000.0],["2020-08-31",8.9636,9.2093,8.9636,9.1012,74536600.0],["2020-09-01",9.0226,9.1602,8.8555,8.9636,16912500.0],["2020-09-02",8.9931,9.2388,8.944,9.111,17021800.0],["2020-09-03",9.0521,9.2192,8.9734,9.0029,16843200.0],["2020-09-04",8.9833,9.1209,8.8457,9.0324,17964000.0],["2020-09-08",8.9833,9.0914,8.826,9.0619,18594000.0],["2020-09-09",9.0324,9.1504,8.885,8.9538,14551500.0],["2020-09-10",8.9046,9.0128,8.8064,8.8457,19265000.0],["2020-09-11",8.8457,8.9538,8.7376,8.9046,18868000.0],["2020-09-14",8.944,9.514,8.944,9.4747,32861900.0],["2020-09-15",9.4747,9.8089,9.4255,9.6123,27952700.0],["2020-09-16",9.6614,9.7401,9.5533,9.6221,28646800.0],["2020-09-17",9.4649,9.6221,9.4354,9.6123,18742200.0],["2020-09-18",9.5926,9.6614,9.2781,9.5435,109816700.0],["2020-09-21",9.3273,9.4845,9.0816,9.4649,19741500.0],["2020-09-22",9.4059,9.7302,9.3961,9.6811,21907300.0],["2020-09-23",9.6614,9.6909,9.3469,9.4354,18741200.0],["2020-09-24",9.3961,9.632,9.1504,9.6221,14727100.0],["2020-09-25",9.6319,9.8678,9.5631,9.8285,19752200.0],["2020-09-28",9.7892,9.8187,9.0422,9.2879,48154900.0],["2020-09-29",9.2879,9.3764,9.17,9.229,22464200.0],["2020-09-30",9.2879,9.4649,9.1897,9.229,18488600.0],["2020-10-01",9.3371,9.6614,9.288,9.6614,19407900.0],["2020-10-02",9.5238,9.8777,9.455,9.7302,26849600.0],["2020-10-05",9.7597,9.8285,9.6811,9.7695,25868600.0],["2020-10-06",9.7794,10.261,9.7401,9.9759,40086500.0],["2020-10-07",10.0939,10.1922,9.9858,10.0841,13083600.0],["2020-10-08",10.1332,10.4281,10.1037,10.3887,18065300.0],["2020-10-09",10.3789,10.605,10.261,10.5755,16479200.0],["2020-10-12",9.9563,10.3789,9.9366,10.2708,24111400.0],["2020-10-13",10.2217,10.2905,10.1135,10.143,12883300.0],["2020-10-14",10.1234,10.261,10.0349,10.1922,8398000.0],["2020-10-15",10.1332,10.4084,10.0644,10.3298,9101300.0],["2020-10-16",10.3298,10.4084,10.2413,10.3494,11998700.0],["2020-10-19",10.4084,10.6836,10.3199,10.6345,20547200.0],["2020-10-20",10.7131,10.8802,10.5558,10.7327,16124800.0],["2020-10-21",10.7327,10.7622,10.3691,10.3986,17683500.0],["2020-10-22",10.3199,10.3691,9.9366,10.0546,23397500.0],["2020-10-23",10.1234,10.1529,9.9563,10.0742,8059500.0],["2020-10-26",10.0054,10.1529,9.8285,9.858,17385400.0],["2020-10-27",9.858,10.0054,9.7401,9.7401,8333900.0],["2020-10-28",9.6319,9.799,9.5337,9.5337,12064500.0],["2020-10-29",9.4845,9.6713,9.2978,9.573,11001600.0],["2020-10-30",9.5435,9.6516,9.3076,9.3961,10338200.0],["2020-11-02",9.4354,9.5435,9.3174,9.4845,8404900.0],["2020-11-03",9.5238,9.6614,9.3862,9.5042,10010500.0],["2020-11-04",9.455,9.9563,9.455,9.8875,10894900.0],["2020-11-05",10.0742,10.0742,9.6516,9.6614,7386600.0],["2020-11-06",9.7695,9.9858,9.7106,9.9759,9358800.0],["2020-11-09",10.0546,10.3593,10.0546,10.2413,17776100.0],["2020-11-10",10.2413,10.3003,10.0349,10.2315,10660600.0],["2020-11-11",10.3101,10.6836,10.2413,10.5263,16852000.0],["2020-11-12",10.6639,11.1554,10.5263,10.9097,34923800.0],["2020-11-13",10.9883,11.2242,10.7721,11.2045,22659900.0],["2020-11-16",11.2635,11.5289,11.2045,11.3421,17302800.0],["2020-11-17",11.5485,11.7156,11.4502,11.519,25361800.0],["2020-11-18",11.8925,12.6395,11.8139,12.4331,51663600.0],["2020-11-19",12.4134,12.5215,11.9908,12.0792,24446800.0],["2020-11-20",12.148,12.5412,12.1087,12.4429,17940800.0],["2020-11-23",12.551,12.6591,12.4232,12.4822,15419600.0],["2020-11-24",12.61,12.6788,12.492,12.6002,22862300.0],["2020-11-25",12.551,12.5805,12.207,12.4232,20485500.0],["2020-11-27",12.4232,12.6886,12.4232,12.5117,10388300.0],["2020-11-30",12.5117,12.6493,12.3151,12.4822,48998800.0],["2020-12-01",12.5314,12.6002,12.3348,12.4724,14571600.0],["2020-12-02",12.4036,12.4724,12.1874,12.3151,11593200.0],["2020-12-03",12.3839,12.4626,12.2856,12.3839,13084100.0],["2020-12-04",12.4429,12.4626,12.0498,12.2758,13533400.0],["2020-12-07",12.1874,12.3544,12.0989,12.3151,16369200.0],["2020-12-08",12.2365,12.3053,12.0694,12.1087,11738800.0],["2020-12-09",12.1087,12.2365,12.0006,12.1775,20102000.0],["2020-12-10",12.2562,12.2856,11.7156,11.8139,18942400.0],["2020-12-11",11.6861,11.9613,11.6468,11.7353,9611500.0],["2020-12-14",11.7254,11.8827,11.5878,11.6468,10367800.0],["2020-12-15",11.5977,11.9908,11.3716,11.9908,16291300.0],["2020-12-16",12.1186,12.1677,11.7549,11.8532,16446200.0],["2020-12-17",11.9613,12.1186,11.9122,12.0301,18397700.0],["2020-12-18",11.9908,12.1579,11.8728,12.0596,32731200.0],["2020-12-21",11.863,12.0793,11.8139,12.0498,19258300.0],["2020-12-22",12.0104,12.2267,11.9023,12.2267,19204900.0],["2020-12-23",12.2267,12.4331,12.2168,12.2955,17215000.0],["2020-12-24",12.2856,12.3446,12.1284,12.1775,4561000.0],["2020-12-28",12.0989,12.2463,12.0596,12.1087,9418600.0],["2020-12-29",12.1087,12.207,11.6959,11.7549,12177700.0],["2020-12-30",11.7844,12.1579,11.7844,12.1284,9327200.0],["2020-12-31",12.0498,12.2955,12.0203,12.2463,8342600.0],["2021-01-04",12.266,12.3151,12.0006,12.0006,10129500.0],["2021-01-05",12.1087,12.1775,12.0006,12.1677,9191200.0],["2021-01-06",12.0793,12.2365,12.0006,12.1677,10020400.0],["2021-01-07",12.1382,12.2168,12.0006,12.0989,13179500.0],["2021-01-08",12.1284,12.148,11.9613,12.0301,10329000.0],["2021-01-11",11.922,12.0006,11.7844,12.0006,16972500.0],["2021-01-12",11.9416,12.0203,11.8827,11.9711,8179300.0],["2021-01-13",11.9908,12.0006,11.8434,11.8925,8362000.0],["2021-01-14",11.9515,11.9908,11.5977,11.6271,10517200.0],["2021-01-15",11.7058,12.2168,11.6959,12.0301,19752500.0],["2021-01-19",12.0596,12.0989,11.7451,11.8237,11774300.0],["2021-01-20",11.8434,12.0399,11.7353,12.0301,14695800.0],["2021-01-21",11.9515,12.0399,11.7254,11.7844,10838300.0],["2021-01-22",11.7549,11.7549,11.3421,11.519,13161400.0],["2021-01-25",11.519,11.5878,11.1455,11.1554,14494600.0],["2021-01-26",11.1554,11.3618,10.7426,10.8703,21212500.0],["2021-01-27",10.7033,10.8015,10.4477,10.605,21061500.0],["2021-01-28",10.6148,11.3913,10.605,11.3618,13277900.0],["2021-01-29",11.2143,11.4699,11.1259,11.234,11596200.0],["2021-02-01",11.234,11.4994,10.9883,11.293,12987900.0],["2021-02-02",11.3716,11.5682,11.234,11.5289,7704700.0],["2021-02-03",11.5682,11.7647,11.4994,11.7647,9846600.0],["2021-02-04",11.8139,11.8237,11.519,11.7942,13307200.0],["2021-02-05",11.8041,11.8335,11.6271,11.6566,4818400.0],["2021-02-08",11.6271,11.7156,11.5289,11.6861,5372200.0],["2021-02-09",11.7058,11.7254,11.4601,11.5583,11356600.0],["2021-02-10",11.6173,11.9023,11.6075,11.8729,11077100.0],["2021-02-11",11.8925,11.9711,11.6075,11.7942,9367600.0],["2021-02-12",11.7746,11.804,11.578,11.5977,8080700.0],["2021-02-16",11.5977,11.6959,11.4601,11.5977,6262200.0],["2021-02-17",11.5583,11.6075,11.3716,11.5092,7677000.0],["2021-02-18",11.4207,11.6075,11.2635,11.5583,13504100.0],["2021-02-19",11.4994,11.7451,11.3716,11.4404,10602900.0],["2021-02-22",11.4404,11.4404,11.0669,11.2143,41695100.0],["2021-02-23",11.1259,11.2438,10.9097,11.0374,13112800.0],["2021-02-24",11.0866,11.3618,11.0571,11.2143,16186900.0],["2021-02-25",11.2045,11.3913,10.5263,10.6934,23817000.0],["2021-02-26",10.6836,10.8409,10.3298,10.3298,14149800.0],["2021-03-01",10.4969,10.949,10.4575,10.7819,16394800.0],["2021-03-02",10.8015,10.8507,10.5755,10.6934,11072900.0],["2021-03-03",10.7131,10.7622,10.5165,10.5657,12404200.0],["2021-03-04",10.7229,10.7229,10.3396,10.546,11703700.0],["2021-03-05",10.5165,10.7033,10.1529,10.6639,20816600.0],["2021-03-08",10.6934,11.1357,10.6246,10.9686,17458100.0],["2021-03-09",11.1357,11.2438,10.9195,11.1455,9743300.0],["2021-03-10",11.2242,11.3028,11.175,11.2635,11980100.0],["2021-03-11",11.2635,11.4502,11.1849,11.2537,34908100.0],["2021-03-12",11.2635,11.4207,11.2045,11.3126,10280600.0],["2021-03-15",11.4109,11.6468,11.3716,11.6468,15950900.0],["2021-03-16",11.5977,11.6861,11.3716,11.6665,11311300.0],["2021-03-17",11.5977,11.6763,11.4797,11.6173,13395400.0],["2021-03-18",11.5092,11.5387,11.0669,11.1062,17140800.0],["2021-03-19",11.175,11.3814,10.9981,11.0669,37466500.0],["2021-03-22",10.9883,11.0669,10.8409,10.9195,9974100.0],["2021-03-23",10.9391,10.9981,10.7033,10.7327,8775600.0],["2021-03-24",10.7721,11.5583,10.7327,11.1161,30567200.0],["2021-03-25",11.1357,11.7156,11.0964,11.6861,18826600.0],["2021-03-26",11.6566,11.8729,11.578,11.863,14322200.0],["2021-03-29",11.8139,11.8532,11.3126,11.3126,12245400.0],["2021-03-30",11.2537,11.4011,11.2143,11.293,9157900.0],["2021-03-31",11.3519,11.6173,11.3519,11.5092,10433800.0],["2021-04-01",11.4994,11.5977,11.2143,11.3028,9542400.0],["2021-04-05",11.4404,11.6468,11.3618,11.4601,10902800.0],["2021-04-06",11.3716,11.4601,11.1259,11.2438,12846700.0],["2021-04-07",11.1849,11.3028,11.0767,11.1455,9202500.0],["2021-04-08",11.1455,11.2143,11.0669,11.0964,10219500.0],["2021-04-09",11.0964,11.3814,11.0964,11.3126,16709800.0],["2021-04-12",11.3126,11.4797,11.2831,11.3814,13572400.0],["2021-04-13",11.2143,11.5289,11.0669,11.4601,17335800.0],["2021-04-14",11.4306,11.6763,11.4109,11.5878,14879200.0],["2021-04-15",11.5682,11.6861,11.4797,11.6665,15425900.0],["2021-04-16",11.6959,11.7647,11.3716,11.3814,38392200.0],["2021-04-19",11.3913,11.4895,10.9686,11.0079,17380900.0],["2021-04-20",10.9391,11.1062,10.8703,11.0079,13378900.0],["2021-04-21",10.8998,10.9981,10.8015,10.9588,9333900.0],["2021-04-22",11.0571,11.0767,10.7819,10.8015,13701200.0],["2021-04-23",10.7917,10.8998,10.6246,10.7819,14592700.0],["2021-04-26",10.8409,10.8409,10.6148,10.6148,17830700.0],["2021-04-27",10.6443,10.6639,10.4379,10.4575,17897600.0],["2021-04-28",10.5165,10.6246,10.3986,10.605,20286300.0],["2021-04-29",10.5755,10.7033,10.1922,10.605,18990300.0],["2021-04-30",10.5362,11.1259,10.5362,11.1259,17878000.0],["2021-05-03",11.1062,11.293,10.9785,11.234,21193100.0],["2021-05-04",11.3028,11.3028,10.8802,11.1259,18482700.0],["2021-05-05",11.1455,11.1455,10.7819,10.7917,13178000.0],["2021-05-06",10.831,10.8802,10.605,10.7524,9851500.0],["2021-05-07",10.7426,10.949,10.6443,10.7524,14316700.0],["2021-05-10",10.7721,10.8998,10.6738,10.6934,11039400.0],["2021-05-11",10.605,10.7327,10.4969,10.7033,8888500.0],["2021-05-12",10.7033,10.7033,10.2905,10.2905,10247900.0],["2021-05-13",10.3691,10.4969,10.2905,10.4477,14197700.0],["2021-05-14",10.487,10.7524,10.4674,10.6246,13753800.0],["2021-05-17",10.5951,10.7426,10.5558,10.6639,10756200.0],["2021-05-18",10.6639,10.7033,10.3494,10.5853,15950500.0],["2021-05-19",10.4575,10.487,10.1529,10.3494,13826300.0],["2021-05-20",10.3396,10.4674,10.1529,10.2217,14202600.0],["2021-05-21",10.2315,10.2708,10.0644,10.1037,11653100.0],["2021-05-24",10.1234,10.4281,10.1234,10.3986,11250000.0],["2021-05-25",10.3494,10.3887,9.858,9.8875,18107000.0],["2021-05-26",9.8973,10.0251,9.7695,9.858,26309300.0],["2021-05-27",9.9071,9.9071,9.7302,9.7499,16342700.0],["2021-05-28",9.7794,10.0153,9.7695,9.9661,16345800.0],["2021-06-01",9.9858,10.0349,9.7695,9.9759,11621100.0],["2021-06-02",10.0054,10.0939,9.9465,10.0546,11951800.0],["2021-06-03",10.0349,10.2806,9.9661,10.2511,12293500.0],["2021-06-04",10.2708,10.2806,10.1529,10.202,13684000.0],["2021-06-07",10.202,10.2806,10.0742,10.1234,15342400.0],["2021-06-08",10.1234,10.1725,10.0447,10.0546,7724700.0],["2021-06-09",10.0742,10.1823,10.0153,10.1037,9174500.0],["2021-06-10",10.143,10.3691,10.1234,10.3101,9676700.0],["2021-06-11",10.3101,10.3298,10.202,10.3199,6545200.0],["2021-06-14",10.3593,10.546,10.3101,10.4674,8493300.0],["2021-06-15",10.4379,10.4969,10.2806,10.3494,10234400.0],["2021-06-16",10.3593,10.3986,10.0251,10.0546,8992200.0],["2021-06-17",10.0251,10.0939,9.9366,10.0546,8037100.0],["2021-06-18",10.0644,10.1037,9.9465,10.0251,15783200.0],["2021-06-21",9.9858,10.0939,9.799,10.0841,16489700.0],["2021-06-22",10.1135,10.1135,9.917,9.9366,7863400.0],["2021-06-23",9.917,9.9563,9.8482,9.8777,6722400.0],["2021-06-24",9.9366,9.9858,9.8187,9.8285,13746600.0],["2021-06-25",9.8285,10.0349,9.8187,9.9956,16448300.0],["2021-06-28",10.0349,10.1725,9.8285,10.1725,11008400.0],["2021-06-29",10.143,10.1922,9.8973,9.9268,16629200.0],["2021-06-30",9.9661,10.0546,9.9268,9.9956,12357400.0],["2021-07-01",10.0054,10.1922,9.9071,10.1627,10405500.0],["2021-07-02",10.1922,10.2806,10.1332,10.2413,9510700.0],["2021-07-06",10.2217,10.3396,10.1332,10.3199,10395200.0],["2021-07-07",10.3494,10.3494,10.143,10.1823,6475700.0],["2021-07-08",10.0939,10.2217,9.9268,9.9858,5514100.0],["2021-07-09",10.0054,10.2217,10.0054,10.1922,7222000.0],["2021-07-12",10.143,10.1529,9.9465,10.0349,8150500.0],["2021-07-13",10.0054,10.1135,9.7794,9.8187,14915500.0],["2021-07-14",9.8482,9.9071,9.6516,9.7499,9010200.0],["2021-07-15",9.7007,9.858,9.6025,9.799,8001000.0],["2021-07-16",9.799,9.8678,9.6221,9.6221,7488400.0],["2021-07-19",9.5042,9.5828,8.9931,9.0521,21144400.0],["2021-07-20",9.0619,9.3764,9.0029,9.2585,17799300.0],["2021-07-21",9.3666,9.5631,9.229,9.3273,17551000.0],["2021-07-22",9.3273,9.4255,9.0816,9.17,23484200.0],["2021-07-23",9.229,9.2683,8.9538,9.0619,10542500.0],["2021-07-26",9.0226,9.0521,8.3346,8.6,41531300.0],["2021-07-27",8.6098,8.8653,8.4624,8.8358,21701500.0],["2021-07-28",8.8948,9.111,8.826,8.9931,22210000.0],["2021-07-29",9.0226,9.1602,8.8064,8.9243,54622100.0],["2021-07-30",8.8555,9.0914,8.5901,8.6393,37835200.0],["2021-08-02",8.6884,8.9833,8.6196,8.7965,14505500.0],["2021-08-03",8.8457,8.8752,8.6196,8.8358,16714500.0],["2021-08-04",8.6884,8.7769,8.3346,8.5213,18148600.0],["2021-08-05",8.3936,8.4918,8.1478,8.1478,24133800.0],["2021-08-06",8.2363,8.4132,8.0987,8.3837,30547300.0],["2021-08-09",8.3051,8.5017,8.1478,8.482,20093700.0],["2021-08-10",8.5115,9.111,8.4722,9.0422,34273700.0],["2021-08-11",8.9341,9.2781,8.8162,9.2781,40035900.0],["2021-08-12",9.2879,9.4452,8.8555,9.0815,40126200.0],["2021-08-13",9.1307,9.1405,8.9145,8.9636,6857700.0],["2021-08-16",9.0619,9.1307,8.9145,9.0128,10397600.0],["2021-08-17",8.9341,9.0029,8.826,8.9734,14807700.0],["2021-08-18",9.0324,9.1602,8.8064,8.9636,9568300.0],["2021-08-19",8.8752,8.9243,8.6,8.7769,17385200.0],["2021-08-20",8.7376,9.1995,8.6884,9.1209,21080000.0],["2021-08-23",9.1307,9.17,8.9341,8.9538,12742000.0],["2021-08-24",9.1405,9.1995,8.9833,9.0914,9857300.0],["2021-08-25",9.0521,9.111,8.9734,9.1012,6481400.0],["2021-08-26",9.0226,9.1209,8.9145,8.9636,8627500.0],["2021-08-27",8.9931,9.1209,8.826,8.9636,15991200.0],["2021-08-30",8.9931,9.0521,8.8457,8.8555,9307500.0],["2021-08-31",8.8555,9.0816,8.8064,9.0128,14936600.0],["2021-09-01",9.0422,9.1504,8.9538,9.0521,9150100.0],["2021-09-02",9.0226,9.1602,8.9636,9.1209,11275200.0],["2021-09-03",9.1897,9.1897,8.9243,8.9931,13825300.0],["2021-09-07",9.0324,9.3567,9.0226,9.2585,12555100.0],["2021-09-08",9.1897,9.3273,9.1504,9.1602,10093200.0],["2021-09-09",9.1405,9.2683,9.0914,9.1995,10889200.0],["2021-09-10",9.229,9.2683,9.0717,9.1504,9678300.0],["2021-09-13",9.2781,9.7695,9.2192,9.6614,23319600.0],["2021-09-14",9.6319,9.7106,9.4354,9.6319,20337900.0],["2021-09-15",9.5926,9.8187,9.5533,9.6909,26397200.0],["2021-09-16",9.6418,9.6811,9.3469,9.5238,18731300.0],["2021-09-17",9.455,9.6811,9.4059,9.6713,25947700.0],["2021-09-20",9.5042,9.6025,9.2879,9.4157,21520400.0],["2021-09-21",9.4256,9.7892,9.3862,9.6221,30412300.0],["2021-09-22",9.7106,9.8482,9.6713,9.7007,16723800.0],["2021-09-23",9.7302,9.8285,9.6713,9.799,18726100.0],["2021-09-24",9.8285,9.8383,9.6516,9.7695,14955700.0],["2021-09-27",9.7794,9.8383,9.6713,9.799,13537700.0],["2021-09-28",9.7892,9.858,9.5631,9.573,15395500.0],["2021-09-29",9.6025,9.6418,9.2978,9.3469,12383400.0],["2021-09-30",9.3371,9.514,9.3273,9.4354,15427400.0],["2021-10-01",9.573,9.573,9.3666,9.4452,17735900.0],["2021-10-04",9.4845,9.7302,9.4354,9.6516,13304500.0],["2021-10-05",9.7007,9.7302,9.6025,9.7204,10130700.0],["2021-10-06",9.6221,10.0447,9.4747,10.0153,22049300.0],["2021-10-07",10.0251,10.4969,9.9956,10.3396,33250300.0],["2021-10-08",10.3298,10.5558,10.2806,10.5263,15704200.0],["2021-10-11",10.2413,10.3789,9.799,9.9759,44500800.0],["2021-10-12",10.0251,10.1725,9.917,10.0742,16674900.0],["2021-10-13",10.0742,10.4969,10.0546,10.3199,18735600.0],["2021-10-14",10.4084,10.5853,10.3003,10.5853,21220900.0],["2021-10-15",10.6345,11.0178,10.6345,11.0079,53654600.0],["2021-10-18",10.831,10.9195,10.7131,10.8114,12789600.0],["2021-10-19",10.9097,11.0079,10.8114,10.9883,11136100.0],["2021-10-20",11.0374,11.4109,10.9588,11.3126,18957400.0],["2021-10-21",11.2438,11.4797,11.2143,11.4502,12820700.0],["2021-10-22",11.5289,11.7353,11.4011,11.6959,14783900.0],["2021-10-25",11.6861,11.8139,11.3913,11.4601,16811400.0],["2021-10-26",11.5583,11.5878,11.3519,11.3716,12071800.0],["2021-10-27",11.4207,11.4994,11.3126,11.3814,8234400.0],["2021-10-28",11.4699,11.4895,11.2143,11.4797,10125000.0],["2021-10-29",11.4207,11.5485,11.3323,11.4011,16532700.0],["2021-11-01",11.4502,11.4502,10.9785,11.2143,18362600.0],["2021-11-02",11.2831,11.4109,11.1062,11.1455,13730300.0],["2021-11-03",11.1259,11.5485,11.1161,11.4699,15905900.0],["2021-11-04",11.4306,11.5977,11.3814,11.4601,8109400.0],["2021-11-05",11.6173,11.637,11.4502,11.4502,7025900.0],["2021-11-08",11.4502,11.4699,11.2733,11.4109,9530800.0],["2021-11-09",11.5682,12.0006,11.5485,11.9711,24882200.0],["2021-11-10",11.9908,12.2365,11.7451,12.1874,21132200.0],["2021-11-11",12.266,12.2856,11.9613,12.1382,17480100.0],["2021-11-12",12.1775,12.2365,11.8335,12.0498,10063200.0],["2021-11-15",12.0694,12.1874,12.0301,12.1677,7523700.0],["2021-11-16",12.1677,12.207,12.0006,12.1087,6914300.0],["2021-11-17",12.0399,12.2856,12.0006,12.2562,14466900.0],["2021-11-18",12.2955,12.3544,11.7647,11.8925,14932900.0],["2021-11-19",11.8729,12.2267,11.8237,12.1677,21829600.0],["2021-11-22",12.1677,12.2758,12.0006,12.0301,14196000.0],["2021-11-23",12.0399,12.207,11.8434,12.1186,17127400.0],["2021-11-24",12.1087,12.3053,12.0006,12.2463,16046000.0],["2021-11-26",12.0399,12.0694,11.6763,12.0301,9671600.0],["2021-11-29",12.0793,12.2267,11.9122,12.1677,13125300.0],["2021-11-30",12.1284,12.1579,11.6468,11.6763,23444900.0],["2021-12-01",11.8925,11.9711,11.5289,11.5485,16360000.0],["2021-12-02",11.5977,11.9318,11.4699,11.7942,15776500.0],["2021-12-03",11.7844,11.7844,11.3913,11.6075,22791000.0],["2021-12-06",11.8335,12.3839,11.6665,12.325,45235700.0],["2021-12-07",12.3741,12.4331,12.1579,12.2267,16347700.0],["2021-12-08",12.2267,12.4331,12.1972,12.4134,11100500.0],["2021-12-09",12.4134,12.4429,12.266,12.2758,9397100.0],["2021-12-10",12.3938,12.3938,12.0498,12.1382,9487400.0],["2021-12-13",12.0891,12.1775,11.981,12.0596,13069400.0],["2021-12-14",12.0301,12.2562,11.8434,11.9515,11263700.0],["2021-12-15",11.9711,12.1087,11.8139,12.0498,9894100.0],["2021-12-16",12.0694,12.2562,12.0104,12.0301,11537800.0],["2021-12-17",11.9908,12.0792,11.7844,11.8139,15762400.0],["2021-12-20",11.637,11.8041,11.5289,11.7844,14239900.0],["2021-12-21",11.9122,11.9613,11.8335,11.863,9896800.0],["2021-12-22",11.8434,11.8729,11.7156,11.8041,6600900.0],["2021-12-23",11.8041,11.9122,11.7156,11.7942,5668900.0],["2021-12-27",11.7549,11.8041,11.6665,11.7058,4961500.0],["2021-12-28",11.7254,11.9318,11.7156,11.8532,6854100.0],["2021-12-29",11.8237,11.8532,11.7058,11.7844,5207800.0],["2021-12-30",11.8041,11.9023,11.7156,11.863,7380500.0],["2021-12-31",11.8139,11.981,11.8041,11.9318,8139800.0],["2022-01-03",11.8532,12.0989,11.804,12.0006,9442400.0],["2022-01-04",12.0891,12.3053,11.981,12.2267,18730800.0],["2022-01-05",12.148,12.2168,11.6566,11.6566,14950400.0],["2022-01-06",11.6075,11.7156,11.4404,11.6173,15593300.0],["2022-01-07",11.5977,12.1382,11.5583,12.0006,16092500.0],["2022-01-10",11.9908,12.0989,11.8139,12.0203,12696200.0],["2022-01-11",12.0694,12.1382,11.8925,11.9613,10325400.0],["2022-01-12",11.981,12.3643,11.9122,12.2955,15570900.0],["2022-01-13",12.3053,12.5608,12.2463,12.5314,19666400.0],["2022-01-14",12.4331,12.7869,12.4331,12.7869,13813700.0],["2022-01-18",12.6886,12.9638,12.4331,12.492,16482500.0],["2022-01-19",12.5608,12.5903,12.3741,12.4232,9448000.0],["2022-01-20",12.5412,12.8066,12.3053,12.325,16755900.0],["2022-01-21",12.4036,12.4232,11.9613,12.0203,16170300.0],["2022-01-24",11.8925,12.0104,11.5092,11.9613,15789400.0],["2022-01-25",11.8041,12.2168,11.7647,12.1382,11812800.0],["2022-01-26",12.325,12.3741,11.9122,12.0891,10193800.0],["2022-01-27",12.2562,12.3643,11.8925,12.1874,18400600.0],["2022-01-28",12.0399,12.4822,12.0399,12.4724,12201200.0],["2022-01-31",12.4331,12.61,12.266,12.5707,14635700.0],["2022-02-01",11.922,12.0989,11.863,11.922,51213200.0],["2022-02-02",11.9417,12.0989,11.8237,12.0399,18006800.0],["2022-02-03",11.9515,12.1087,11.7549,11.8041,21427500.0],["2022-02-04",11.7647,12.0498,11.6566,11.8729,28724300.0],["2022-02-07",11.9023,12.0006,11.8041,11.9416,11789800.0],["2022-02-08",11.9318,12.0203,11.8532,11.9416,8375900.0],["2022-02-09",11.9908,12.0891,11.9515,12.0891,12692700.0],["2022-02-10",11.9613,12.0006,10.9883,11.1947,47788300.0],["2022-02-11",11.234,11.4699,11.0276,11.0669,27618100.0],["2022-02-14",11.0374,11.1161,10.8605,11.0866,18940300.0],["2022-02-15",11.2045,11.2635,11.0276,11.2045,20601400.0],["2022-02-16",11.3028,11.8139,11.2537,11.5387,27145200.0],["2022-02-17",11.5092,11.6075,11.3519,11.3913,11235500.0],["2022-02-18",11.3421,11.4699,11.1554,11.2143,11557100.0],["2022-02-22",11.1062,11.1849,11.0276,11.1259,14254500.0],["2022-02-23",11.1259,11.1849,10.6639,10.6738,15788700.0],["2022-02-24",10.4182,10.9391,10.2905,10.89,18538400.0],["2022-02-25",10.9391,11.2537,10.9097,11.1652,12336600.0],["2022-02-28",10.9785,11.2438,10.9097,11.175,16791300.0],["2022-03-01",11.1259,11.2635,10.7917,11.1062,15385500.0],["2022-03-02",11.1062,11.3323,11.0669,11.2635,15746800.0],["2022-03-03",11.3225,11.4699,11.1554,11.234,13505700.0],["2022-03-04",11.1652,11.1849,10.9293,11.0079,14730200.0],["2022-03-07",10.8703,10.9981,10.2413,10.3298,28680000.0],["2022-03-08",10.3887,10.7426,10.1823,10.6541,32713100.0],["2022-03-09",10.8507,11.0473,10.7917,10.8212,16499900.0],["2022-03-10",10.7327,10.7426,10.4674,10.6934,13219600.0],["2022-03-11",10.7327,10.7721,10.5657,10.5951,11319000.0],["2022-03-14",10.605,11.0178,10.5558,10.9981,32667400.0],["2022-03-15",11.0571,11.3421,10.8212,11.3028,28372600.0],["2022-03-16",11.4109,11.8139,11.3421,11.7942,32466100.0],["2022-03-17",11.6566,11.8237,11.4994,11.5583,27404700.0],["2022-03-18",11.5387,11.6664,11.293,11.3814,58999800.0],["2022-03-21",11.3126,11.519,11.0964,11.1062,18197700.0],["2022-03-22",11.1849,11.4895,11.1062,11.4207,21059800.0],["2022-03-23",11.4207,11.5289,11.3323,11.3814,8611800.0],["2022-03-24",11.4011,11.6468,11.3421,11.6173,15196600.0],["2022-03-25",11.6468,11.7746,11.5878,11.7746,7901900.0],["2022-03-28",11.7451,11.8925,11.7451,11.8335,12098900.0],["2022-03-29",11.8827,12.2365,11.6959,11.8041,38204900.0],["2022-03-30",11.7942,12.0104,11.7647,11.8827,9710300.0],["2022-03-31",11.863,11.9711,11.7254,11.7353,8647100.0],["2022-04-01",11.7647,12.0792,11.637,12.0596,12890100.0],["2022-04-04",11.9908,12.0596,11.6959,11.863,15442500.0],["2022-04-05",11.9023,12.0596,11.8335,11.8434,16433600.0],["2022-04-06",11.8237,11.9416,11.6959,11.8827,9359500.0],["2022-04-07",11.9318,12.148,11.8925,12.1284,25365100.0],["2022-04-08",12.1579,12.8262,12.0792,12.6198,27983100.0],["2022-04-11",12.5412,12.5805,11.8925,11.9416,18768000.0],["2022-04-12",12.0399,12.4036,12.0105,12.3151,15229600.0],["2022-04-13",12.3348,12.6591,12.266,12.6296,14515300.0],["2022-04-14",11.9417,12.1874,11.863,12.0891,37223900.0],["2022-04-18",12.1874,12.207,11.9318,11.9711,7510900.0],["2022-04-19",11.9908,12.1186,11.8925,12.0989,13573600.0],["2022-04-20",12.3544,12.3938,12.0891,12.1874,22216300.0],["2022-04-21",12.1874,12.2758,12.0891,12.1579,20992900.0],["2022-04-22",12.1874,12.1874,11.9122,11.922,26238900.0],["2022-04-25",11.9023,11.9711,11.4011,11.6173,16799500.0],["2022-04-26",11.6763,12.0399,11.6173,12.0203,30359300.0],["2022-04-27",11.981,12.5215,11.9711,12.2758,31162300.0],["2022-04-28",12.4232,12.8066,12.3053,12.7083,24844600.0],["2022-04-29",12.6788,12.8852,12.4134,12.4331,26155900.0],["2022-05-02",12.3643,12.4429,12.0792,12.4331,17706000.0],["2022-05-03",12.4429,12.6788,12.4134,12.5019,13677500.0],["2022-05-04",12.5314,12.8066,12.5019,12.8066,20648500.0],["2022-05-05",12.7967,12.8459,12.2562,12.3938,24163000.0],["2022-05-06",12.3938,12.4724,12.1284,12.3446,16999500.0],["2022-05-09",12.148,12.2758,11.8532,11.8827,27027900.0],["2022-05-10",11.981,11.981,11.3028,11.5682,30875600.0],["2022-05-11",11.6665,12.0301,11.637,11.8237,15251600.0],["2022-05-12",11.6959,11.8139,11.234,11.3716,22273200.0],["2022-05-13",11.519,11.7156,11.4601,11.519,16964200.0],["2022-05-16",11.5682,11.6861,11.4797,11.5878,17545900.0],["2022-05-17",11.6959,12.0301,11.5878,11.8925,14973000.0],["2022-05-18",11.8925,12.0399,11.5485,11.6861,14773000.0],["2022-05-19",11.5977,11.9908,11.5485,11.9318,10822400.0],["2022-05-20",11.9416,11.9515,11.3421,11.5387,24597200.0],["2022-05-23",11.6665,11.9613,11.6665,11.863,18850800.0],["2022-05-24",11.7942,11.9122,11.4404,11.7156,16481700.0],["2022-05-25",11.7156,11.9711,11.7156,11.9515,8917800.0],["2022-05-26",11.9417,12.0006,11.7353,11.8041,21806900.0],["2022-05-27",11.8532,12.1382,11.8041,12.1382,20216200.0],["2022-05-31",12.0301,12.1087,11.8041,11.9908,20792500.0],["2022-06-01",12.0006,12.0891,11.6959,12.0399,12202000.0],["2022-06-02",12.0694,12.3643,12.0203,12.3544,16205500.0],["2022-06-03",12.2365,12.3938,12.0891,12.1874,25844900.0],["2022-06-06",12.2955,12.3446,11.8728,12.0006,21437100.0],["2022-06-07",12.0105,12.1775,11.922,12.0203,10643900.0],["2022-06-08",11.981,12.0498,11.7156,11.8335,13689300.0],["2022-06-09",11.8434,11.8434,11.4306,11.4306,11163400.0],["2022-06-10",11.1652,11.175,10.7229,10.7917,38132100.0],["2022-06-13",10.5853,10.5951,10.2217,10.2217,24719400.0],["2022-06-14",10.3396,10.3494,9.6713,9.7892,21842300.0],["2022-06-15",9.8875,10.2806,9.7499,10.1037,30128200.0],["2022-06-16",9.8777,9.9661,9.6811,9.9071,26787600.0],["2022-06-17",9.8678,9.9661,9.5042,9.6123,36279300.0],["2022-06-21",9.7597,9.9268,9.6123,9.8285,20332900.0],["2022-06-22",9.6811,9.858,9.6516,9.7302,14773800.0],["2022-06-23",9.7204,9.7695,9.4747,9.6221,18492300.0],["2022-06-24",9.7302,10.1234,9.6811,10.0742,39612300.0],["2022-06-27",10.1234,10.202,9.9858,10.0742,9155000.0],["2022-06-28",10.0742,10.2217,9.9759,9.9759,8621900.0],["2022-06-29",9.9071,9.9858,9.573,9.7892,12677300.0],["2022-06-30",9.5926,9.917,9.5435,9.8089,14045300.0],["2022-07-01",9.8089,10.0742,9.7597,10.0644,9600900.0],["2022-07-05",9.9071,9.9956,9.4943,9.6713,15256700.0],["2022-07-06",9.7401,9.8777,9.5435,9.6614,11550200.0],["2022-07-07",9.7401,10.0742,9.7401,10.0153,13514800.0],["2022-07-08",10.0054,10.1332,9.9366,10.0939,7176500.0],["2022-07-11",10.0841,10.1627,9.8875,9.9465,9147200.0],["2022-07-12",9.9366,10.0644,9.8678,9.9366,6138700.0],["2022-07-13",9.8285,10.0349,9.7499,9.9071,6403300.0],["2022-07-14",9.7204,9.8482,9.6418,9.8383,9810000.0],["2022-07-15",9.8973,10.2708,9.7794,10.143,7983700.0],["2022-07-18",10.2315,10.3003,10.1332,10.1725,8035600.0],["2022-07-19",10.3003,10.5657,10.3003,10.5067,10814800.0],["2022-07-20",10.5165,10.6148,10.261,10.5165,11461700.0],["2022-07-21",10.4575,10.487,10.2413,10.3986,15244500.0],["2022-07-22",10.487,10.5853,10.3789,10.4477,7248600.0],["2022-07-25",10.4969,10.6246,10.2905,10.5657,16607000.0],["2022-07-26",10.4772,10.6738,10.3593,10.3986,10435200.0],["2022-07-27",10.3887,10.6246,10.3887,10.5951,7632500.0],["2022-07-28",10.5951,10.8212,10.3396,10.5951,9224600.0],["2022-07-29",10.6148,10.6934,10.5263,10.6738,11921300.0],["2022-08-01",10.6738,10.831,10.5755,10.7229,17133100.0],["2022-08-02",10.7327,10.8802,10.6246,10.831,13792600.0],["2022-08-03",10.9097,10.949,10.7622,10.9293,7583200.0],["2022-08-04",10.9883,11.0669,10.8605,10.8605,6647400.0],["2022-08-05",10.831,10.9981,10.7819,10.949,8117100.0],["2022-08-08",11.0669,11.2733,11.0178,11.0767,8524700.0],["2022-08-09",11.1062,11.2045,11.0374,11.1554,7707900.0],["2022-08-10",11.2438,11.3814,11.1849,11.3421,6623200.0],["2022-08-11",11.3716,11.7844,11.3519,11.7058,11161100.0],["2022-08-12",11.7746,11.922,11.6959,11.922,9843000.0],["2022-08-15",11.8728,12.2365,11.863,12.1775,14705300.0],["2022-08-16",12.1775,12.266,12.0792,12.1775,9869200.0],["2022-08-17",12.1087,12.1775,11.7844,11.9711,9763300.0],["2022-08-18",11.9515,12.0891,11.9122,11.9908,5650100.0],["2022-08-19",11.9023,11.9613,11.7942,11.922,5236000.0],["2022-08-22",11.7942,11.8041,11.5092,11.519,9087600.0],["2022-08-23",11.6959,11.6959,11.4699,11.519,6128800.0],["2022-08-24",11.4502,11.8335,11.4011,11.7942,7418900.0],["2022-08-25",11.8728,12.3348,11.8434,12.2856,16552100.0],["2022-08-26",12.3348,12.3643,12.1874,12.266,15889800.0],["2022-08-29",12.148,12.4527,12.1186,12.3053,10656900.0],["2022-08-30",12.3938,12.3938,11.8532,11.9908,12095900.0],["2022-08-31",12.0301,12.2758,11.9711,12.1186,13249100.0],["2022-09-01",12.1087,12.3446,11.9711,12.3151,16684900.0],["2022-09-02",12.3839,12.5117,12.2758,12.3348,21421400.0],["2022-09-06",12.3053,12.3544,11.7647,12.0203,22597200.0],["2022-09-07",12.0399,12.5215,11.9711,12.5117,16248800.0],["2022-09-08",12.4626,12.8164,12.4429,12.61,24969400.0],["2022-09-09",12.6886,12.7967,12.5412,12.669,22629000.0],["2022-09-12",12.6886,13.1506,12.669,12.954,22081100.0],["2022-09-13",12.6591,13.0916,12.6395,12.6984,17631100.0],["2022-09-14",12.7476,13.0228,12.7181,12.9933,15637100.0],["2022-09-15",12.9736,13.013,12.8459,12.8852,13647100.0],["2022-09-16",12.7771,12.9048,12.5117,12.8557,19529100.0],["2022-09-19",12.7279,13.239,12.7181,13.2292,13047100.0],["2022-09-20",13.1604,13.3078,12.9343,13.0719,17471500.0],["2022-09-21",13.1112,13.1604,12.7869,12.7869,14543600.0],["2022-09-22",12.8852,12.9442,12.5117,12.7378,15052600.0],["2022-09-23",12.5215,12.5314,11.9515,12.3938,20427900.0],["2022-09-26",12.9343,13.0228,12.4724,12.5314,63874900.0],["2022-09-27",12.5805,12.7574,12.1874,12.1972,40390400.0],["2022-09-28",12.2365,12.5707,12.1677,12.5019,28302900.0],["2022-09-29",12.5412,12.6591,12.1579,12.1677,36038800.0],["2022-09-30",12.325,12.3643,11.922,12.2856,353648800.0],["2022-10-03",12.4036,12.9638,12.2463,12.8852,47987900.0],["2022-10-04",13.0228,13.9663,12.9835,13.9467,53672300.0],["2022-10-05",13.524,14.5462,13.4454,14.4971,94095900.0],["2022-10-06",14.5462,14.8116,14.1236,14.3791,63378700.0],["2022-10-07",14.3595,14.7035,14.2808,14.674,38200700.0],["2022-10-10",14.6347,14.7723,13.6715,13.8877,42317800.0],["2022-10-11",13.8877,14.0941,13.5437,13.9762,26773600.0],["2022-10-12",13.8877,14.2219,13.7501,13.8287,21280100.0],["2022-10-13",13.6223,14.1039,13.4946,14.0646,30057600.0],["2022-10-14",14.1334,14.1924,13.5339,13.5928,24222500.0],["2022-10-17",13.8484,14.0351,13.6616,13.9172,17172600.0],["2022-10-18",14.1138,14.1432,13.6223,13.9074,20264000.0],["2022-10-19",13.868,13.9762,13.642,13.7206,15600100.0],["2022-10-20",13.7599,13.8582,13.6518,13.7992,14518300.0],["2022-10-21",13.8091,14.33,13.7501,14.2514,16720300.0],["2022-10-24",14.271,14.5364,14.1727,14.4774,18207800.0],["2022-10-25",14.4872,14.9885,14.4381,14.8705,23539000.0],["2022-10-26",14.8607,15.0769,14.7919,14.9099,25303300.0],["2022-10-27",15.0278,15.3423,14.8705,15.1163,22852800.0],["2022-10-28",14.9983,15.1949,14.7428,14.9885,29022200.0],["2022-10-31",14.959,14.9885,14.5954,14.674,20836300.0],["2022-11-01",14.8018,15.0475,14.7526,15.0475,18429800.0],["2022-11-02",15.018,15.1654,14.6445,14.674,17299900.0],["2022-11-03",14.5364,15.0278,14.4971,14.9393,17475300.0],["2022-11-04",15.0868,15.2244,14.8018,15.0475,18269300.0],["2022-11-07",15.0278,15.1261,14.7133,14.8116,11970300.0],["2022-11-08",14.8116,14.9099,14.5757,14.674,9933100.0],["2022-11-09",14.615,14.7035,14.3103,14.33,12899700.0],["2022-11-10",14.8411,14.8607,14.3791,14.556,25976600.0],["2022-11-11",14.6347,14.7919,14.3988,14.5069,19054600.0],["2022-11-14",14.4774,14.4872,14.1727,14.212,11852300.0],["2022-11-15",14.4774,14.5757,14.0744,14.1924,31388200.0],["2022-11-16",14.1629,14.5953,14.1138,14.4774,14072900.0],["2022-11-17",14.2514,14.4479,14.2219,14.33,8521700.0],["2022-11-18",14.4971,14.7723,14.4479,14.7624,11660800.0],["2022-11-21",14.8411,14.8607,14.615,14.7329,11606500.0],["2022-11-22",14.7723,14.959,14.7035,14.8607,7862900.0],["2022-11-23",14.7526,14.9983,14.5855,14.9787,8911200.0],["2022-11-25",14.9885,15.1261,14.9295,15.1064,4822600.0],["2022-11-28",14.8214,15.0278,14.7035,15.0081,10243700.0],["2022-11-29",15.0081,15.0376,14.7428,14.9099,10924700.0],["2022-11-30",14.9197,15.4308,14.8411,15.4308,21056900.0],["2022-12-01",15.4308,15.6372,15.3325,15.3521,11507400.0],["2022-12-02",15.1654,15.5094,15.1457,15.3915,9010800.0],["2022-12-05",15.3128,15.6077,14.9787,15.0573,22236900.0],["2022-12-06",15.0671,15.2342,14.9492,15.1654,17058400.0],["2022-12-07",15.1556,15.4701,15.0671,15.303,15199600.0],["2022-12-08",15.018,15.1949,14.8607,15.1556,19169800.0],["2022-12-09",15.1359,15.4111,15.1163,15.2735,18111700.0],["2022-12-12",15.3816,15.7453,15.2932,15.7355,20611200.0],["2022-12-13",15.5192,15.7355,15.4209,15.7355,39176600.0],["2022-12-14",15.7846,16.1286,15.6273,16.1188,28705100.0],["2022-12-15",16.05,16.1483,15.7551,15.9124,20418600.0],["2022-12-16",15.8141,15.9419,15.5684,15.8043,38328800.0],["2022-12-19",15.8043,15.9419,15.303,15.5684,14283200.0],["2022-12-20",15.647,15.8239,15.588,15.6077,12427400.0],["2022-12-21",15.6961,15.7846,15.588,15.6765,12403400.0],["2022-12-22",15.6273,15.706,15.3521,15.6765,8630800.0],["2022-12-23",15.6961,15.8141,15.6175,15.7846,8482200.0],["2022-12-27",15.8436,16.1777,15.7551,16.1679,12066900.0],["2022-12-28",16.1679,16.2072,15.8337,15.8829,8566500.0],["2022-12-29",15.932,16.0991,15.9025,16.0598,7585700.0],["2022-12-30",16.0205,16.0991,15.9025,15.9812,9488300.0],["2023-01-03",15.7158,15.8829,15.2244,15.4111,18080100.0],["2023-01-04",15.4799,15.7158,15.3816,15.6077,16602800.0],["2023-01-05",15.4897,15.5291,15.3128,15.3915,8868800.0],["2023-01-06",15.588,15.7256,15.3816,15.6175,10362200.0],["2023-01-09",15.6568,15.9124,15.588,15.6863,10312400.0],["2023-01-10",15.3816,15.6863,15.2342,15.6667,32406700.0],["2023-01-11",15.6273,15.6765,15.4406,15.4897,13152900.0],["2023-01-12",15.5291,15.8436,15.4603,15.6961,23975700.0],["2023-01-13",15.588,15.6568,15.4013,15.6175,12116100.0],["2023-01-17",15.6372,15.7256,15.5389,15.5979,12794500.0],["2023-01-18",15.706,15.706,15.2833,15.3423,15019700.0],["2023-01-19",15.2342,15.3718,15.0573,15.1752,12618200.0],["2023-01-20",15.1949,15.4013,15.1064,15.3816,10179700.0],["2023-01-23",15.3521,15.6273,15.303,15.4603,9675500.0],["2023-01-24",15.4603,15.647,15.3915,15.5585,8008800.0],["2023-01-25",15.4209,15.7256,15.3816,15.7256,11417500.0],["2023-01-26",15.6863,15.7453,15.5291,15.5782,15471400.0],["2023-01-27",15.5979,15.8534,15.5684,15.7846,9739600.0],["2023-01-30",15.6961,15.8337,15.5684,15.5782,7910500.0],["2023-01-31",15.5979,15.6372,15.4701,15.6273,8837500.0],["2023-02-01",15.5291,15.588,15.2047,15.3718,15549400.0],["2023-02-02",15.4504,15.5389,15.1752,15.362,21030700.0],["2023-02-03",15.2735,15.3423,15.1064,15.2833,13305300.0],["2023-02-06",15.244,15.3915,15.1064,15.3915,10517000.0],["2023-02-07",15.3227,15.4111,15.1261,15.3718,14946900.0],["2023-02-08",15.3227,15.3227,15.1654,15.1851,17201400.0],["2023-02-09",15.2342,15.4111,15.1851,15.1949,14830700.0],["2023-02-10",15.244,15.3816,15.1556,15.2735,12446800.0],["2023-02-13",15.2637,15.4209,15.2342,15.3915,7887100.0],["2023-02-14",15.3325,15.5487,15.1851,15.3128,7120100.0],["2023-02-15",15.244,15.5979,15.2047,15.5585,8237000.0],["2023-02-16",15.362,15.4504,15.2833,15.2833,8072300.0],["2023-02-17",15.244,15.4013,15.1752,15.303,14652600.0],["2023-02-21",15.2539,15.2932,15.1654,15.1851,8136500.0],["2023-02-22",15.0573,15.362,14.9885,15.2539,11073400.0],["2023-02-23",15.3325,15.3915,14.6445,15.018,20598300.0],["2023-02-24",15.0868,15.6077,14.9983,15.5094,22768600.0],["2023-02-27",15.588,15.7649,15.3718,15.4799,14505800.0],["2023-02-28",15.4209,15.6077,15.3128,15.3521,17590500.0],["2023-03-01",15.2735,15.3915,15.1359,15.3423,12277900.0],["2023-03-02",15.303,15.6273,15.2637,15.5782,10877400.0],["2023-03-03",15.6667,16.1777,15.5192,16.0696,21831500.0],["2023-03-06",16.0205,16.4628,15.9517,16.4529,24730400.0],["2023-03-07",16.4529,16.5414,16.0008,16.05,19183300.0],["2023-03-08",16.0401,16.1286,15.7944,16.0401,14022500.0],["2023-03-09",16.0696,16.2171,15.7944,15.8731,10156900.0],["2023-03-10",15.8534,15.9615,15.4308,15.5585,15193300.0],["2023-03-13",15.4308,15.8239,15.2145,15.4897,16752900.0],["2023-03-14",15.706,15.9517,15.588,15.7158,16025200.0],["2023-03-15",15.5192,15.6667,15.3718,15.588,19732200.0],["2023-03-16",15.5192,15.8927,15.3423,15.8829,17443400.0],["2023-03-17",15.9222,16.0303,15.6372,15.8239,23888500.0],["2023-03-20",15.8337,15.9615,15.7158,15.7256,13050200.0],["2023-03-21",15.8436,15.8731,15.5487,15.6961,14663100.0],["2023-03-22",15.5782,15.7748,15.2539,15.2735,16890800.0],["2023-03-23",15.2833,15.4308,14.8804,15.0278,17885300.0],["2023-03-24",14.8902,15.4013,14.8411,15.3718,14287500.0],["2023-03-27",15.4406,15.6273,15.3915,15.4799,9622900.0],["2023-03-28",15.5094,15.6961,15.4406,15.4701,8931400.0],["2023-03-29",15.5094,15.7748,15.5094,15.5684,13361700.0],["2023-03-30",15.6372,15.6765,15.4701,15.6175,21105200.0],["2023-03-31",15.7256,15.9124,15.5979,15.8927,27983900.0],["2023-04-03",15.9222,16.0991,15.8436,15.9124,15849200.0],["2023-04-04",16.0107,16.0107,15.7649,15.8534,15386600.0],["2023-04-05",15.9124,16.2269,15.8632,16.2171,10844900.0],["2023-04-06",16.2957,16.4431,16.1286,16.4235,12843500.0],["2023-04-10",16.3055,16.5021,16.2367,16.4923,8241000.0],["2023-04-11",16.4628,16.5709,16.394,16.5316,7971800.0],["2023-04-12",16.2662,16.7183,16.1679,16.6692,52420300.0],["2023-04-13",16.679,16.7183,16.3547,16.5119,15447000.0],["2023-04-14",16.4923,16.6397,16.4431,16.6004,14403900.0],["2023-04-17",16.62,16.6397,16.3645,16.5709,7994300.0],["2023-04-18",16.6102,16.6692,16.4628,16.6102,15470400.0],["2023-04-19",16.5316,16.6004,16.4235,16.6004,7563700.0],["2023-04-20",16.6102,16.6397,16.5021,16.62,6239700.0],["2023-04-21",16.6987,16.7085,16.5512,16.6004,14008900.0],["2023-04-24",16.5807,16.8461,16.5021,16.8461,15179000.0],["2023-04-25",16.7675,16.9739,16.7281,16.9739,14930500.0],["2023-04-26",16.9345,17.0426,16.6299,16.6495,11875200.0],["2023-04-27",16.6692,16.8068,16.5021,16.7576,8961900.0],["2023-04-28",16.679,16.8657,16.6692,16.8166,10440700.0],["2023-05-01",16.9149,17.0132,16.8363,16.9051,13159000.0],["2023-05-02",16.9247,17.0328,16.8166,16.964,17727700.0],["2023-05-03",17.0721,17.1606,16.8362,16.9935,10589700.0],["2023-05-04",17.0721,17.1311,16.5512,16.9444,15127500.0],["2023-05-05",16.9051,17.1508,16.9051,16.9739,10965500.0],["2023-05-08",16.9345,17.2196,16.9247,17.1114,11621300.0],["2023-05-09",17.082,17.1311,16.9149,16.9837,18187400.0],["2023-05-10",17.1311,17.1901,16.7871,17.0721,17618500.0],["2023-05-11",17.0033,17.1016,16.9051,17.0525,17963400.0],["2023-05-12",17.2097,17.3768,17.0132,17.1508,15700400.0],["2023-05-15",17.2294,17.2884,16.7085,16.7773,20198500.0],["2023-05-16",16.7675,16.8264,16.5021,16.5709,21025500.0],["2023-05-17",16.6495,16.6987,16.276,16.5119,14484600.0],["2023-05-18",16.4235,16.4824,16.2171,16.276,19527400.0],["2023-05-19",16.335,16.5807,16.2662,16.3252,23290500.0],["2023-05-22",16.4529,16.4824,16.1679,16.2269,15970700.0],["2023-05-23",16.0991,16.4529,16.0696,16.1286,17226500.0],["2023-05-24",16.0696,16.1876,15.991,16.1876,17377000.0],["2023-05-25",16.2072,16.276,15.9222,16.1483,16168000.0],["2023-05-26",16.0991,16.2662,16.0008,16.2367,14790500.0],["2023-05-30",16.3547,16.8166,16.3153,16.3645,30008500.0],["2023-05-31",16.3645,16.6888,16.3645,16.6495,40133700.0],["2023-06-01",16.5512,16.5905,16.1286,16.276,20480400.0],["2023-06-02",16.1777,16.4923,16.1777,16.3645,13757800.0],["2023-06-05",16.4136,16.6299,15.7256,16.5414,14289000.0],["2023-06-06",16.6692,16.8068,16.6004,16.6495,14275800.0],["2023-06-07",16.7478,16.8657,16.5512,16.8559,18975500.0],["2023-06-08",16.8264,16.9051,16.6495,16.7085,16875400.0],["2023-06-09",16.7085,16.8264,16.5709,16.5905,9950700.0],["2023-06-12",16.5807,16.7085,16.5021,16.6495,11127800.0],["2023-06-13",16.5217,16.7478,16.5021,16.6692,8720500.0],["2023-06-14",16.7576,16.9739,16.7281,16.9444,16453200.0],["2023-06-15",16.9739,17.023,16.8952,16.9542,15586200.0],["2023-06-16",17.0721,17.2589,16.9837,17.1016,21681100.0],["2023-06-20",17.1114,17.1409,16.5709,16.5807,20389800.0],["2023-06-21",16.5709,17.023,16.4824,16.9837,18459400.0],["2023-06-22",17.0328,17.0721,16.9051,16.9935,10304200.0],["2023-06-23",16.9542,17.0328,16.5807,16.6004,25951600.0],["2023-06-26",16.6102,16.679,16.5119,16.5709,10449100.0],["2023-06-27",16.5512,16.7183,16.4923,16.6495,14374000.0],["2023-06-28",16.6495,16.7871,16.5119,16.62,14935300.0],["2023-06-29",16.5709,16.9837,16.5709,16.7773,35490600.0],["2023-06-30",16.8264,17.0721,16.7675,16.9837,29119900.0],["2023-07-03",16.8559,16.9837,16.8166,16.9837,5318000.0],["2023-07-05",16.9935,17.7405,16.9247,17.5144,28705500.0],["2023-07-06",17.4653,17.5046,17.1114,17.2294,34019800.0],["2023-07-07",17.1115,17.308,17.023,17.1016,10837500.0],["2023-07-10",17.1016,17.1016,16.8166,17.0525,13182100.0],["2023-07-11",17.1213,17.3768,17.023,17.3768,9234100.0],["2023-07-12",17.3965,17.8781,17.3867,17.8682,15849400.0],["2023-07-13",17.7896,17.8486,17.6618,17.7306,42096300.0],["2023-07-14",17.7012,17.7405,17.4358,17.5144,16589700.0],["2023-07-17",17.4948,17.711,17.4456,17.5242,16302000.0],["2023-07-18",17.4653,17.6127,17.1901,17.2097,16743300.0],["2023-07-19",17.1606,17.6422,17.1606,17.4358,16362100.0],["2023-07-20",17.5144,17.5734,17.3473,17.426,16533400.0],["2023-07-21",17.4456,17.7405,17.3965,17.652,10778600.0],["2023-07-24",17.6717,17.6717,17.4456,17.5734,9738700.0],["2023-07-25",17.6225,17.7306,17.4849,17.652,12426800.0],["2023-07-26",17.5439,17.7503,17.4948,17.593,15991600.0],["2023-07-27",17.5636,17.652,17.1901,17.2884,16808200.0],["2023-07-28",17.3375,17.5242,17.1115,17.3572,12030800.0],["2023-07-31",17.4456,17.4554,17.1213,17.308,20403100.0],["2023-08-01",17.2589,17.3473,17.0427,17.0525,13057800.0],["2023-08-02",16.9739,17.2785,16.9444,17.2687,13751800.0],["2023-08-03",17.2196,17.2589,16.9935,17.0132,11681700.0],["2023-08-04",17.1016,17.1016,16.738,16.7871,12824400.0],["2023-08-07",17.1999,17.2785,17.0033,17.1213,24061700.0],["2023-08-08",17.1016,17.2294,17.0033,17.2294,13597300.0],["2023-08-09",17.2785,17.3572,17.0623,17.1409,16292600.0],["2023-08-10",17.2785,17.308,17.082,17.1016,14910700.0],["2023-08-11",17.082,17.2392,17.0525,17.1213,18383400.0],["2023-08-14",17.082,17.1115,16.7478,16.9051,16060800.0],["2023-08-15",16.7969,16.8166,16.5905,16.6495,18240900.0],["2023-08-16",16.6495,16.7281,16.5709,16.679,9623400.0],["2023-08-17",16.7183,16.7773,16.3547,16.3743,9224200.0],["2023-08-18",16.3153,16.4726,16.1384,16.4333,16532200.0],["2023-08-21",16.4235,16.4628,16.1974,16.394,11208500.0],["2023-08-22",16.4628,16.5512,16.3841,16.4923,19356800.0],["2023-08-23",16.5807,16.6397,16.394,16.4136,7993500.0],["2023-08-24",16.394,16.62,16.3153,16.4235,10524800.0],["2023-08-25",16.4235,16.5021,16.3743,16.4136,9919100.0],["2023-08-28",16.4136,16.5217,16.3645,16.394,9129500.0],["2023-08-29",16.3645,16.4726,16.3055,16.394,11109900.0],["2023-08-30",16.3841,16.5021,16.1876,16.2465,11950700.0],["2023-08-31",16.3153,16.3448,15.9222,16.0205,22570100.0],["2023-09-01",16.1483,16.2465,16.0107,16.1777,10566700.0],["2023-09-05",16.1974,16.2269,15.8436,15.9812,13186200.0],["2023-09-06",16.0303,16.1777,15.9812,16.1679,13184500.0],["2023-09-07",16.3153,16.679,16.2465,16.5905,20438600.0],["2023-09-08",16.6102,16.7969,16.5512,16.6692,10925300.0],["2023-09-11",16.7675,16.8068,16.6004,16.6102,11718000.0],["2023-09-12",16.5905,16.7478,16.5709,16.6495,13107100.0],["2023-09-13",16.6593,16.7969,16.4431,16.7773,22504500.0],["2023-09-14",16.8461,16.9837,16.7183,16.9149,29880100.0],["2023-09-15",16.8461,17.1016,16.8363,17.0132,129453500.0],["2023-09-18",17.0033,17.1802,16.9444,17.0033,14168900.0],["2023-09-19",17.0525,17.1901,17.0132,17.1114,15392400.0],["2023-09-20",17.1311,17.2294,17.0427,17.1016,12075200.0],["2023-09-21",17.0918,17.1016,16.8952,16.9444,13345100.0],["2023-09-22",16.9542,16.9542,16.8068,16.8461,9903700.0],["2023-09-25",16.7478,16.8068,16.4628,16.7871,13994200.0],["2023-09-26",16.679,16.6888,16.2859,16.3153,14014100.0],["2023-09-27",16.276,16.4431,16.0991,16.1581,11514900.0],["2023-09-28",16.2171,16.2564,15.9812,16.0008,18579600.0],["2023-09-29",16.0991,16.2367,15.7355,15.8534,26985400.0],["2023-10-02",15.7748,15.8337,14.8214,14.959,33637400.0],["2023-10-03",14.7428,15.1261,14.4578,15.0671,27819200.0],["2023-10-04",15.0966,15.1654,14.7231,14.9197,19876900.0],["2023-10-05",14.9295,15.1752,14.7624,15.0769,16100800.0],["2023-10-06",14.9197,15.2932,14.615,15.244,15981700.0],["2023-10-09",15.1556,15.3816,15.1457,15.3128,11739400.0],["2023-10-10",15.3521,15.5585,15.2342,15.5389,15909200.0],["2023-10-11",15.5979,15.7748,15.4897,15.7649,9291200.0],["2023-10-12",15.7158,15.8043,15.4799,15.6863,10573000.0],["2023-10-13",15.7551,16.05,15.7551,16.0008,15943600.0],["2023-10-16",16.0696,16.1384,15.8927,16.1286,9476200.0],["2023-10-17",15.9222,16.1777,15.9222,16.0696,10547200.0],["2023-10-18",16.1483,16.1777,15.7453,15.932,11272900.0],["2023-10-19",15.9419,16.0795,15.7158,15.7256,10515200.0],["2023-10-20",15.7649,15.9025,15.6765,15.7453,12924400.0],["2023-10-23",15.4308,15.6863,15.3521,15.4701,12102800.0],["2023-10-24",15.6863,15.9517,15.6175,15.9124,20015700.0],["2023-10-25",15.8239,15.9124,15.7158,15.8927,17824200.0],["2023-10-26",16.1974,16.2564,15.3227,15.6077,22035700.0],["2023-10-27",15.5487,15.9124,15.5094,15.5389,15439600.0],["2023-10-30",15.7158,16.0205,15.6273,15.9222,11622500.0],["2023-10-31",15.9222,16.1089,15.8337,16.0205,11787900.0],["2023-11-01",16.0696,16.4923,16.0205,16.3841,17880800.0],["2023-11-02",16.4038,16.7576,16.3743,16.4726,22773800.0],["2023-11-03",16.7281,16.7675,16.5709,16.6004,10227800.0],["2023-11-06",16.6102,16.6888,16.4726,16.4824,9268400.0],["2023-11-07",16.4923,16.5414,16.3743,16.3743,6706200.0],["2023-11-08",16.2957,16.3645,16.0598,16.2269,7624200.0],["2023-11-09",16.276,16.5021,16.1974,16.2072,8459900.0],["2023-11-10",16.3153,16.5217,16.2465,16.4923,8512200.0],["2023-11-13",16.4824,16.5217,16.276,16.2859,7004600.0],["2023-11-14",16.62,17.1016,16.5217,17.1016,21568700.0],["2023-11-15",17.0132,17.3277,17.0132,17.2097,12977600.0],["2023-11-16",17.3473,17.5734,17.2982,17.4456,17198700.0],["2023-11-17",17.5832,17.7012,17.4948,17.6127,23491100.0],["2023-11-20",17.593,17.7306,17.3768,17.3768,19211100.0],["2023-11-21",17.4456,17.4948,17.2589,17.4358,13773200.0],["2023-11-22",17.3965,17.6717,17.2687,17.6618,13497200.0],["2023-11-24",17.6717,17.711,17.6127,17.711,6954400.0],["2023-11-27",17.7306,17.7405,17.5636,17.593,25376300.0],["2023-11-28",17.6225,17.6324,17.0525,17.1999,30116700.0],["2023-11-29",16.8068,17.1114,16.6004,16.8756,54009200.0],["2023-11-30",16.7576,16.9247,16.679,16.8756,59946600.0],["2023-12-01",16.8952,17.1508,16.7576,17.1508,21824400.0],["2023-12-04",17.1213,17.2884,16.9444,16.9739,16207800.0],["2023-12-05",16.964,16.9935,16.738,16.7675,20878500.0],["2023-12-06",16.8559,16.964,16.7773,16.9444,8397100.0],["2023-12-07",16.9444,17.082,16.8756,17.0721,11930400.0],["2023-12-08",17.0721,17.3277,16.9149,17.308,13305800.0],["2023-12-11",17.2097,17.426,17.1803,17.3277,12716500.0],["2023-12-12",17.4063,17.4554,17.2294,17.426,13665800.0],["2023-12-13",17.4849,17.9272,17.3473,17.8388,17116600.0],["2023-12-14",17.9862,18.0058,17.4161,17.593,54678400.0],["2023-12-15",17.4653,17.6225,17.2589,17.4555,72427700.0],["2023-12-18",17.2687,17.4161,16.9051,17.023,30824200.0],["2023-12-19",17.1213,17.3572,17.0721,17.3179,19439200.0],["2023-12-20",17.3178,17.3768,17.0328,17.0623,20987600.0],["2023-12-21",17.0623,17.2097,17.0033,17.1606,13637300.0],["2023-12-22",17.2097,17.3375,17.1704,17.3179,14209000.0],["2023-12-26",17.3473,17.6913,17.3178,17.5636,10435600.0],["2023-12-27",17.5341,17.6324,17.4751,17.6225,6494800.0],["2023-12-28",17.6324,17.7995,17.5635,17.77,9360100.0],["2023-12-29",17.7602,17.7799,17.6422,17.7307,9809400.0],["2024-01-02",17.5832,17.8389,17.534,17.7504,14115600.0],["2024-01-03",17.711,17.829,17.5537,17.6717,20148100.0],["2024-01-04",17.7012,17.8684,17.3964,17.416,23996000.0],["2024-01-05",17.5144,17.6127,17.3472,17.593,15919600.0],["2024-01-08",17.534,17.8094,17.475,17.7504,12434000.0],["2024-01-09",17.6029,17.7995,17.534,17.7602,10140100.0],["2024-01-10",17.8094,17.8979,17.652,17.8586,15589500.0],["2024-01-11",17.8094,17.8684,17.2685,17.2783,16454900.0],["2024-01-12",17.4062,17.4455,17.1603,17.2193,14394000.0],["2024-01-16",17.1013,17.1702,16.8161,16.826,15636700.0],["2024-01-17",16.6686,16.8555,16.5605,16.6785,17462500.0],["2024-01-18",16.6293,16.7965,16.472,16.5998,17620200.0],["2024-01-19",16.6293,16.6686,16.4228,16.6195,14636900.0],["2024-01-22",16.5998,16.6588,16.2949,16.3835,15653900.0],["2024-01-23",16.3835,16.4031,16.1278,16.2458,18069200.0],["2024-01-24",16.3933,16.4228,16.1573,16.2556,18232700.0],["2024-01-25",16.5211,16.5801,16.2851,16.4818,11028700.0],["2024-01-26",16.4425,16.767,16.4425,16.708,15735400.0],["2024-01-29",16.6785,16.826,16.5506,16.7473,11356500.0],["2024-01-30",16.6883,16.8063,16.6293,16.6883,12666500.0],["2024-01-31",16.8161,16.8653,16.5506,16.59,19697500.0],["2024-02-01",16.531,16.8358,16.4818,16.8358,13828500.0],["2024-02-02",16.6883,16.7276,16.2064,16.3736,26253900.0],["2024-02-05",16.2163,16.2654,16.0589,16.0983,17360500.0],["2024-02-06",16.0294,16.0589,15.8819,15.9704,32417600.0],["2024-02-07",16.0688,16.1966,15.9803,16.1376,39379000.0],["2024-02-08",16.0294,16.1278,15.8524,15.9704,22971900.0],["2024-02-09",15.9114,16.1179,15.9114,15.9803,19223000.0],["2024-02-12",16.0294,16.2261,15.9508,16.1769,19179700.0],["2024-02-13",16.1179,16.1769,15.6754,16.0196,18850900.0],["2024-02-14",16.0491,16.1278,15.9114,16.0786,14272200.0],["2024-02-15",16.1081,16.2654,16.0786,16.2556,13384300.0],["2024-02-16",16.1278,16.2654,15.9901,16.1573,17993400.0],["2024-02-20",16.1573,16.413,16.1278,16.3539,16078900.0],["2024-02-21",16.4621,16.5605,16.3736,16.5015,17320000.0],["2024-02-22",16.3048,16.649,15.9803,16.3736,21604000.0],["2024-02-23",16.4621,16.8751,16.4228,16.7473,22922000.0],["2024-02-26",16.6391,16.6686,16.0688,16.0983,24016400.0],["2024-02-27",16.1966,16.3933,16.1081,16.3146,13689800.0],["2024-02-28",16.2654,16.4523,16.2163,16.3146,13081900.0],["2024-02-29",16.4523,16.472,16.2359,16.413,15741000.0],["2024-03-01",16.3736,16.3736,16.0786,16.3244,10434000.0],["2024-03-04",16.2753,16.5801,16.2261,16.5605,11069900.0],["2024-03-05",16.5998,16.6293,16.0786,16.1573,14043700.0],["2024-03-06",16.3244,16.3736,16.1474,16.2163,19370200.0],["2024-03-07",16.3736,16.4228,16.1769,16.3146,14097500.0],["2024-03-08",16.3146,16.3736,16.2556,16.2851,15896300.0],["2024-03-11",16.2261,16.3244,16.1179,16.1769,13610700.0],["2024-03-12",16.1278,16.1868,16.0098,16.0491,12882500.0],["2024-03-13",16.1769,16.2753,16.0983,16.1278,12137200.0],["2024-03-14",16.0688,16.1376,15.7541,15.9016,11210100.0],["2024-03-15",15.7934,16.0491,15.7934,15.9803,23905500.0],["2024-03-18",15.9311,15.9409,15.7344,15.7934,13586300.0],["2024-03-19",15.8819,16.0196,15.8032,15.9803,18760700.0],["2024-03-20",15.9409,16.0196,15.7639,15.9311,14597300.0],["2024-03-21",15.9311,16.2359,15.9311,16.1573,14144100.0],["2024-03-22",16.2556,16.2753,16.1081,16.1376,13482000.0],["2024-03-25",16.2064,16.2556,16.0884,16.1376,14520100.0],["2024-03-26",16.1474,16.2458,16.0098,16.0098,12793700.0],["2024-03-27",16.1082,16.4821,16.059,16.4722,19337700.0],["2024-03-28",16.5116,16.61,16.4526,16.4919,17031500.0],["2024-04-01",16.4427,16.4526,16.2164,16.2951,16590400.0],["2024-04-02",16.2558,16.4526,16.2164,16.423,12978900.0],["2024-04-03",16.4624,16.551,16.4034,16.4427,8174400.0],["2024-04-04",16.5608,16.5903,16.2459,16.305,10156900.0],["2024-04-05",16.2164,16.5608,16.1082,16.5411,14376500.0],["2024-04-08",16.5313,16.5805,16.3935,16.5411,10752200.0],["2024-04-09",16.6198,16.7379,16.551,16.7182,11010700.0],["2024-04-10",16.4624,16.5706,16.305,16.4526,10386000.0],["2024-04-11",16.551,16.551,16.1869,16.2066,8322800.0],["2024-04-12",16.2558,16.3738,16.0885,16.3345,20246100.0],["2024-04-15",16.4624,16.5018,15.9507,16.0294,13267800.0],["2024-04-16",15.9606,15.9999,15.7047,15.7736,11173000.0],["2024-04-17",15.9507,16.2558,15.9212,16.177,11312400.0],["2024-04-18",16.2656,16.3345,16.1574,16.2754,9494000.0],["2024-04-19",16.3148,16.6002,16.2853,16.5805,10302800.0],["2024-04-22",16.5903,16.7084,16.4329,16.6789,8758700.0],["2024-04-23",16.6789,16.8166,16.6494,16.6887,9631100.0],["2024-04-24",16.5411,16.8265,16.4329,16.7281,9906400.0],["2024-04-25",16.7084,16.8954,16.2361,16.797,16435700.0],["2024-04-26",16.8166,16.9249,16.6887,16.7576,13459200.0],["2024-04-29",16.8265,16.9938,16.8265,16.9839,10710700.0],["2024-04-30",16.856,16.9642,16.7281,16.8363,10620100.0],["2024-05-01",16.8363,17.2102,16.8265,17.1315,15262900.0],["2024-05-02",17.1217,17.3677,17.0134,17.2496,9537100.0],["2024-05-03",17.4562,17.5645,17.1512,17.289,12813200.0],["2024-05-06",17.3874,17.4562,17.2299,17.3874,11972600.0],["2024-05-07",17.4759,17.4858,17.3185,17.4464,9963600.0],["2024-05-08",17.4562,17.6334,17.3972,17.5546,11404400.0],["2024-05-09",17.4562,17.7121,17.4562,17.6137,12257500.0],["2024-05-10",17.7121,17.781,17.4956,17.5448,12582300.0],["2024-05-13",17.594,17.6924,17.4562,17.5842,13072900.0],["2024-05-14",17.6826,17.7514,17.535,17.7219,17826300.0],["2024-05-15",17.8498,18.0171,17.8203,18.0171,14453500.0],["2024-05-16",18.0565,18.3222,18.0565,18.1549,14945300.0],["2024-05-17",18.2926,18.3025,18.1746,18.3025,12617100.0],["2024-05-20",18.3025,18.578,18.3025,18.3517,12102300.0],["2024-05-21",18.3517,18.6174,18.332,18.6174,14313400.0],["2024-05-22",18.5485,18.6469,18.4107,18.4304,13487300.0],["2024-05-23",18.3517,18.3812,18.0762,18.086,14046300.0],["2024-05-24",18.1155,18.3123,18.1057,18.1647,11188900.0],["2024-05-28",18.0958,18.2139,17.9286,17.9286,9767000.0],["2024-05-29",17.8105,17.8892,17.6629,17.8105,10094300.0],["2024-05-30",17.8794,18.027,17.8597,17.9876,11405000.0],["2024-05-31",18.0466,18.273,17.9974,18.2435,21054800.0],["2024-06-03",18.2336,18.2533,17.9089,17.9482,12104200.0],["2024-06-04",17.84,18.1057,17.8203,18.027,9107900.0],["2024-06-05",17.9679,18.0762,17.9187,17.9286,9094900.0],["2024-06-06",17.9286,18.1057,17.8695,17.9187,9549900.0],["2024-06-07",17.7908,17.9286,17.7514,17.7613,7802000.0],["2024-06-10",18.0073,18.1942,17.8695,18.1451,19469000.0],["2024-06-11",17.9581,18.1352,17.9187,18.0171,13599000.0],["2024-06-12",18.1844,18.1844,17.7318,17.8498,8831000.0],["2024-06-13",17.8695,18.1352,17.84,18.0762,15297400.0],["2024-06-14",18.0073,18.0466,17.8794,17.9581,7704700.0],["2024-06-17",17.7711,17.8597,17.4858,17.4956,11231000.0],["2024-06-18",17.4366,17.5645,17.3382,17.4956,19295600.0],["2024-06-20",17.4759,17.5743,17.3677,17.5448,17555400.0],["2024-06-21",17.6137,17.6629,17.2791,17.3775,22376600.0],["2024-06-24",17.348,17.5743,17.2693,17.4267,19466800.0],["2024-06-25",17.407,17.4759,17.161,17.3185,10883200.0],["2024-06-26",17.2496,17.3283,17.1512,17.2988,11334000.0],["2024-06-27",17.2988,17.2988,17.1906,17.2004,11506800.0],["2024-06-28",17.2398,17.2792,17.0823,17.1906,24117600.0],["2024-07-01",17.3087,17.3284,16.8164,16.905,12537400.0],["2024-07-02",16.9346,17.0035,16.7869,16.8164,18655800.0],["2024-07-03",16.8952,17.0724,16.8164,16.9543,7981800.0],["2024-07-05",16.9247,17.0921,16.8066,16.9641,10353600.0],["2024-07-08",16.9444,17.0921,16.8755,16.9149,9715700.0],["2024-07-09",16.9247,17.2693,16.8952,17.0724,17886000.0],["2024-07-10",17.1807,17.3875,17.1118,17.3678,10832500.0],["2024-07-11",17.4662,17.7419,17.4465,17.6828,11066200.0],["2024-07-12",17.7321,17.9191,17.673,17.8404,14169700.0],["2024-07-15",17.7222,17.7321,17.3973,17.3973,11617900.0],["2024-07-16",17.4859,17.5155,17.3973,17.4465,10403000.0],["2024-07-17",17.5155,17.7616,17.4958,17.6632,15197400.0],["2024-07-18",17.5942,17.7911,17.5548,17.5745,8012300.0],["2024-07-19",17.673,17.7616,17.5253,17.7222,9903200.0],["2024-07-22",17.8108,18.0078,17.7911,17.9684,8842500.0],["2024-07-23",17.929,17.9684,17.7419,17.8798,5744900.0],["2024-07-24",18.057,18.1161,17.9388,17.9684,10874800.0],["2024-07-25",17.9782,18.1456,17.6927,17.7419,20294100.0],["2024-07-26",17.8502,17.929,17.7222,17.7518,10979000.0],["2024-07-29",17.8502,18.1357,17.7419,17.9979,11959300.0],["2024-07-30",18.0176,18.1357,17.9684,18.0471,9809400.0],["2024-07-31",18.0767,18.1456,17.9487,17.9684,12037600.0],["2024-08-01",18.057,18.244,17.9782,18.1554,12996300.0],["2024-08-02",18.2539,18.3228,17.9388,18.1259,10287400.0],["2024-08-05",18.1259,18.2047,17.4958,17.5352,18526100.0],["2024-08-06",17.5155,17.7813,17.5155,17.5352,9274600.0],["2024-08-07",17.673,17.8601,17.5844,17.7616,7722500.0],["2024-08-08",17.7321,18.0078,17.6828,17.8404,13086700.0],["2024-08-09",17.8699,17.9487,17.7321,17.9191,9848100.0],["2024-08-12",17.929,17.9684,17.7911,17.9487,9294000.0],["2024-08-13",18.0373,18.0767,17.9487,18.0373,7892500.0],["2024-08-14",18.0078,18.2047,17.9585,18.1062,8690300.0],["2024-08-15",18.0176,18.2047,17.9881,18.1259,9726800.0],["2024-08-16",18.2145,18.2244,18.1062,18.1259,11230400.0],["2024-08-19",18.185,18.313,18.1062,18.2834,8185500.0],["2024-08-20",18.3327,18.4606,18.313,18.3425,9761900.0],["2024-08-21",18.3523,18.3917,18.2736,18.3917,6555400.0],["2024-08-22",18.4311,18.4508,18.2145,18.3523,15705300.0],["2024-08-23",18.4607,18.5591,18.3523,18.5099,13276700.0],["2024-08-26",18.5788,18.8151,18.5394,18.7462,12367700.0],["2024-08-27",18.6773,18.7856,18.5591,18.6083,7162000.0],["2024-08-28",18.6379,18.7265,18.5591,18.628,6330900.0],["2024-08-29",18.6871,19.5437,18.6674,19.2975,28288300.0],["2024-08-30",19.3271,19.4354,19.1892,19.396,16696000.0],["2024-09-03",19.396,19.7504,19.3468,19.6323,13670100.0],["2024-09-04",19.6914,20.2132,19.6421,20.1147,25541100.0],["2024-09-05",20.3215,20.3313,20.0852,20.2821,19309600.0],["2024-09-06",20.3018,20.3215,19.7603,19.7701,22665100.0],["2024-09-09",19.7504,19.8095,19.3172,19.5043,20795300.0],["2024-09-10",19.5437,19.7209,18.9628,19.3468,23545900.0],["2024-09-11",19.3468,19.396,19.0908,19.3468,11584000.0],["2024-09-12",19.4551,19.524,19.3074,19.3665,20863600.0],["2024-09-13",19.396,19.5141,19.3074,19.4649,14901300.0],["2024-09-16",19.5929,19.8587,19.4649,19.7012,12212000.0],["2024-09-17",19.7406,19.7603,19.5338,19.5535,8152900.0],["2024-09-18",19.5831,19.5831,19.0809,19.2089,23421300.0],["2024-09-19",19.1498,19.4354,19.1203,19.2975,25062000.0],["2024-09-20",19.4058,19.7997,19.3566,19.7701,34966400.0],["2024-09-23",19.78,19.839,19.6126,19.7209,25171000.0],["2024-09-24",19.5141,19.8194,19.4944,19.5141,23404500.0],["2024-09-25",19.6027,19.6421,19.4255,19.5831,11508900.0],["2024-09-26",19.5535,19.6421,19.3665,19.4551,6974500.0],["2024-09-27",19.5338,19.5831,19.4157,19.5141,5893400.0],["2024-09-30",19.6225,19.6323,19.3565,19.4747,10093100.0],["2024-10-01",19.4747,19.6028,19.3861,19.5338,7113700.0],["2024-10-02",19.3762,19.652,19.3762,19.6126,13532800.0],["2024-10-03",19.6816,19.6914,19.1497,19.1989,11368000.0],["2024-10-04",19.061,19.4452,19.0216,19.4156,11552000.0],["2024-10-07",19.3073,19.6225,19.3073,19.4156,14538600.0],["2024-10-08",19.5338,19.5338,19.3073,19.3565,6727600.0],["2024-10-09",19.3762,19.3959,19.2482,19.2679,14885500.0],["2024-10-10",19.3171,19.4747,19.1595,19.258,7049700.0],["2024-10-11",19.258,19.4156,19.2285,19.3368,5997100.0],["2024-10-14",19.524,20.0067,19.4649,19.9377,11335200.0],["2024-10-15",20.0855,20.2431,19.9082,20.1052,12975800.0],["2024-10-16",20.0953,20.2332,19.8786,20.2037,9738700.0],["2024-10-17",20.2825,20.3022,19.8589,19.9771,9375000.0],["2024-10-18",20.0362,20.0855,19.8688,20.0756,6607100.0],["2024-10-21",20.1741,20.3416,19.9771,20.0461,9272500.0],["2024-10-22",19.9574,20.3613,19.9377,20.2628,7721300.0],["2024-10-23",20.184,20.2923,20.0264,20.2726,8298500.0],["2024-10-24",20.3317,20.4992,20.2135,20.3711,9237800.0],["2024-10-25",20.6174,20.6174,20.0264,20.0559,7312200.0],["2024-10-28",20.1347,20.2923,20.0953,20.2037,5623400.0],["2024-10-29",20.0953,20.1249,19.7604,19.8195,6493000.0],["2024-10-30",19.8688,20.0165,19.8392,19.8885,7558300.0],["2024-10-31",19.8491,20.1249,19.8392,19.918,11326100.0],["2024-11-01",19.918,20.0756,19.6914,19.7407,10117500.0],["2024-11-04",19.7407,19.8786,19.5141,19.652,8378400.0],["2024-11-05",19.6816,19.9673,19.4944,19.9377,7844700.0],["2024-11-06",19.9673,20.1643,19.7998,19.9476,18255300.0],["2024-11-07",20.0264,20.2234,19.6028,20.0559,14359100.0],["2024-11-08",20.0362,20.4007,19.9082,20.2923,15107800.0],["2024-11-11",20.3317,20.8341,20.2726,20.775,11791600.0],["2024-11-12",20.775,20.9819,20.7159,20.8735,10098200.0],["2024-11-13",20.9425,21.1887,20.8144,20.9622,15354800.0],["2024-11-14",20.9228,21.0607,20.5682,20.6765,10097500.0],["2024-11-15",20.5485,20.8046,20.5189,20.7258,21825200.0],["2024-11-18",20.6273,20.8735,20.578,20.7258,12479900.0],["2024-11-19",20.6371,20.8144,20.5879,20.6864,15400600.0],["2024-11-20",20.6568,20.972,20.647,20.7849,11603600.0],["2024-11-21",20.8538,21.0508,20.7159,20.9129,21879200.0],["2024-11-22",21.0114,21.1296,20.844,21.0508,12130800.0],["2024-11-25",21.1099,21.1789,20.7258,20.8735,18307900.0],["2024-11-26",20.972,21.238,20.8637,21.1887,11835600.0],["2024-11-27",21.2282,21.3956,21.1493,21.307,8786200.0],["2024-11-29",21.2971,21.3956,21.2479,21.307,5207800.0],["2024-12-02",20.3908,20.5485,19.79,20.2431,53349800.0],["2024-12-03",20.6371,20.8834,20.4302,20.5386,75175600.0],["2024-12-04",20.578,20.6864,20.115,20.2135,36348800.0],["2024-12-05",20.4105,20.4992,19.9476,20.0855,22751600.0],["2024-12-06",20.1938,20.3219,19.79,20.0264,18683100.0],["2024-12-09",19.8983,20.1249,19.7604,19.9082,14476300.0],["2024-12-10",19.8885,19.8983,19.4944,19.5831,15092500.0],["2024-12-11",19.6619,19.7309,19.3762,19.5141,11210400.0],["2024-12-12",19.5831,19.652,19.3959,19.6225,13677100.0],["2024-12-13",19.5634,19.6422,19.4058,19.455,11466900.0],["2024-12-16",19.4747,19.6028,19.2974,19.3073,9303200.0],["2024-12-17",19.3565,19.5929,19.1004,19.4156,14220200.0],["2024-12-18",19.3762,19.4747,18.9034,18.9132,10701800.0],["2024-12-19",19.061,19.4156,19.0019,19.13,17671200.0],["2024-12-20",19.1201,19.6028,19.0709,19.524,33683500.0],["2024-12-23",19.4846,19.7112,19.2974,19.6915,14179200.0],["2024-12-24",19.6323,19.918,19.5929,19.918,4614500.0],["2024-12-26",19.8688,19.918,19.7506,19.9082,4469900.0],["2024-12-27",19.7998,19.9673,19.7112,19.8392,10354200.0],["2024-12-30",19.7703,19.8688,19.652,19.8294,9078200.0],["2024-12-31",19.8639,20.002,19.7455,19.9033,15957600.0],["2025-01-02",19.9921,20.0611,19.5976,19.7357,11062800.0],["2025-01-03",19.8244,20.1302,19.7455,20.1203,12578100.0],["2025-01-06",20.1203,20.1499,19.5088,19.5877,18233000.0],["2025-01-07",19.6272,19.7652,19.5976,19.7061,14732900.0],["2025-01-08",19.5581,19.5877,18.5127,18.9861,34090500.0],["2025-01-10",17.7236,17.9307,16.6683,16.9346,74312600.0],["2025-01-13",17.122,17.2108,15.9582,15.9976,69621100.0],["2025-01-14",16.0667,16.2639,15.7215,15.9976,47829800.0],["2025-01-15",16.3231,17.2403,16.3034,16.6387,46400500.0],["2025-01-16",16.7867,17.1121,16.6288,16.7176,29891500.0],["2025-01-17",16.7571,17.0332,16.6486,16.7768,25732300.0],["2025-01-21",16.905,17.191,16.7669,17.0628,24923000.0],["2025-01-22",16.9642,17.1023,16.1456,16.2146,29791100.0],["2025-01-23",16.3132,16.4513,15.9976,16.0173,18673800.0],["2025-01-24",15.968,16.3724,15.9483,16.3132,21090600.0],["2025-01-27",16.2245,16.4119,15.7412,16.0667,32341600.0],["2025-01-28",16.1258,16.1456,15.5637,15.7412,26358000.0],["2025-01-29",15.7215,15.7806,15.5242,15.5735,26935600.0],["2025-01-30",15.7806,15.8201,15.3072,15.4749,22218500.0],["2025-01-31",15.5242,15.5242,15.11,15.4354,31603000.0],["2025-02-03",15.2283,15.2974,14.9127,14.9522,39323800.0],["2025-02-04",14.8831,15.1494,14.7845,14.9719,23657800.0],["2025-02-05",15.1198,15.5834,14.9817,15.5242,27049000.0],["2025-02-06",15.6031,15.7708,15.3664,15.3861,25609800.0],["2025-02-07",15.396,15.4354,15.1001,15.11,19335000.0],["2025-02-10",15.1396,15.4354,15.0015,15.4354,19032400.0],["2025-02-11",15.3269,15.5834,15.2086,15.5637,17313100.0],["2025-02-12",15.2875,15.8497,15.2382,15.8102,24434100.0],["2025-02-13",15.83,15.9878,15.4946,15.6327,23319600.0],["2025-02-14",15.465,15.7017,15.0409,15.0804,28251800.0],["2025-02-18",15.11,15.2185,14.9324,15.2086,24722400.0],["2025-02-19",15.2185,15.6327,15.2086,15.4453,25001800.0],["2025-02-20",15.4453,15.6031,15.3861,15.4749,13658400.0],["2025-02-21",15.5538,15.7708,15.5143,15.7708,32065300.0],["2025-02-24",15.8595,15.9089,15.5932,15.7905,18039200.0],["2025-02-25",15.83,15.899,15.4749,15.7116,19819800.0],["2025-02-26",15.8004,15.9483,15.6524,15.8201,13068700.0],["2025-02-27",15.7708,15.8793,15.6623,15.6623,14816100.0],["2025-02-28",15.8793,16.2442,15.8102,16.116,34403600.0],["2025-03-03",16.0765,16.4513,16.0371,16.2047,23930100.0],["2025-03-04",16.1949,16.2442,15.9089,15.9187,14521300.0],["2025-03-05",15.8398,16.2738,15.8398,16.1653,16163100.0],["2025-03-06",15.9878,16.0371,15.6721,15.8595,25888100.0],["2025-03-07",15.83,16.0075,15.7215,15.751,22689100.0],["2025-03-10",15.8004,15.8595,15.3565,15.6919,23838600.0],["2025-03-11",15.6426,16.0075,15.6327,15.968,19146700.0],["2025-03-12",15.9089,16.185,15.751,15.9976,13041900.0],["2025-03-13",15.9286,16.2146,15.899,16.1752,10772000.0],["2025-03-14",16.2738,16.6091,16.2047,16.5499,14154400.0],["2025-03-17",16.5697,17.0234,16.5105,16.8754,16614800.0],["2025-03-18",16.7669,16.9839,16.7176,16.9642,14925200.0],["2025-03-19",16.7768,16.905,16.5894,16.8557,13016100.0],["2025-03-20",16.8261,17.0036,16.7176,16.9642,13464600.0],["2025-03-21",16.8064,17.0036,16.6486,16.6486,31887900.0],["2025-03-24",16.688,17.053,16.6584,16.8853,11186700.0],["2025-03-25",16.8853,16.9445,16.688,16.8261,13877900.0],["2025-03-26",16.7965,17.1417,16.7669,17.0036,12443800.0],["2025-03-27",16.9543,17.0234,16.8458,16.9149,11953500.0],["2025-03-28",16.9149,16.9642,16.7077,16.7669,15065100.0],["2025-03-31",16.762,17.0287,16.7027,16.9694,17926000.0],["2025-04-01",16.9299,17.1176,16.7916,17.0583,12157300.0],["2025-04-02",16.92,17.3151,16.9102,17.2164,28638600.0],["2025-04-03",17.1867,17.2954,16.9694,17.0386,25301100.0],["2025-04-04",17.0484,17.0879,16.0706,16.2385,29608600.0],["2025-04-07",15.8631,16.3175,15.3989,15.8829,22756300.0],["2025-04-08",16.1496,16.5151,15.5471,15.7446,21765100.0],["2025-04-09",15.4187,16.683,15.2804,16.604,29638700.0],["2025-04-10",16.4163,16.5941,15.8928,16.2681,27652600.0],["2025-04-11",16.3471,16.8608,16.1002,16.7126,13591900.0],["2025-04-14",16.8805,17.0188,16.7225,16.8509,13498600.0],["2025-04-15",16.9102,17.0583,16.8608,16.9497,11015600.0],["2025-04-16",16.92,17.246,16.9003,16.9694,19205500.0],["2025-04-17",17.0781,17.2756,17.0089,17.0188,15360300.0],["2025-04-21",16.92,16.9497,16.4953,16.6336,16057400.0],["2025-04-22",16.8805,17.2657,16.8114,17.2262,15326100.0],["2025-04-23",17.1966,17.404,17.0879,17.325,16081300.0],["2025-04-24",17.4929,17.5621,16.9003,17.1768,15162500.0],["2025-04-25",17.1571,17.2164,16.8904,16.9299,10347600.0],["2025-04-28",16.9595,17.0978,16.7817,17.0682,10084400.0],["2025-04-29",16.9892,17.2361,16.9892,17.1373,9828200.0],["2025-04-30",17.0287,17.1275,16.12,16.3175,23867400.0],["2025-05-01",16.4755,16.7225,16.3866,16.4657,22419500.0],["2025-05-02",16.4854,16.841,16.4755,16.7225,12963700.0],["2025-05-05",16.6928,16.9003,16.6336,16.7126,8642900.0],["2025-05-06",16.6237,16.9595,16.5644,16.8311,15664900.0],["2025-05-07",16.7817,17.0879,16.7719,16.9892,10845000.0],["2025-05-08",16.999,17.2559,16.9595,16.9694,8685700.0],["2025-05-09",16.999,17.167,16.8706,16.92,17180200.0],["2025-05-12",17.0978,17.1373,16.8311,17.0089,11604700.0],["2025-05-13",17.0089,17.0682,16.7324,16.7521,12050000.0],["2025-05-14",16.762,16.8805,16.4953,16.8213,13340700.0],["2025-05-15",16.841,17.2065,16.8311,17.1275,9169700.0],["2025-05-16",17.2361,17.73,17.2065,17.651,15628000.0],["2025-05-19",17.5127,17.5818,17.4238,17.5226,9053200.0],["2025-05-20",17.4929,17.6411,17.4732,17.5226,10313200.0],["2025-05-21",17.5225,17.5719,17.167,17.1867,11431600.0],["2025-05-22",16.9595,17.0583,16.8015,16.8114,16313200.0],["2025-05-23",16.92,16.9299,16.683,16.841,14757600.0],["2025-05-27",17.0386,17.0682,16.762,16.841,17583700.0],["2025-05-28",16.9497,16.9694,16.6435,16.6928,11123300.0],["2025-05-29",16.683,16.8904,16.5447,16.8608,8968700.0],["2025-05-30",16.7817,16.8608,16.5842,16.6731,23651500.0],["2025-06-02",16.5447,16.5941,16.1397,16.4459,15855300.0],["2025-06-03",16.5249,16.5447,16.3076,16.3373,27352200.0],["2025-06-04",16.2978,16.3669,15.8335,15.8631,31867900.0],["2025-06-05",15.8039,15.8533,15.5372,15.7347,28391000.0],["2025-06-06",15.8335,15.8335,15.3298,15.4483,47957500.0],["2025-06-09",15.4088,15.4582,14.3815,14.4013,60997400.0],["2025-06-10",14.4704,14.6779,14.1939,14.6087,43588100.0],["2025-06-11",14.5988,14.6383,13.8383,14.2136,48608200.0],["2025-06-12",14.1247,14.3519,13.9963,14.1247,31104900.0],["2025-06-13",13.9766,14.0556,13.3543,13.4728,51008300.0],["2025-06-16",13.5321,13.7197,13.3246,13.4333,35376700.0],["2025-06-17",13.4234,13.4629,13.1765,13.3839,28335300.0],["2025-06-18",13.4234,13.9766,13.3543,13.8975,49723400.0],["2025-06-20",14.0655,14.1642,13.6111,13.7,42954600.0],["2025-06-23",13.6407,13.7593,13.4333,13.6407,25462700.0],["2025-06-24",13.6901,14.0556,13.6901,13.9864,24008100.0],["2025-06-25",13.937,13.9963,13.6012,13.621,32923400.0],["2025-06-26",13.6605,13.9963,13.5716,13.9074,42437000.0],["2025-06-27",13.9074,14.0062,13.7593,13.8185,31195600.0],["2025-06-30",13.8136,13.9224,13.6948,13.7938,31908400.0],["2025-07-01",13.7641,14.1104,13.6552,13.9818,32516600.0],["2025-07-02",13.9818,14.0016,13.7542,13.8433,22592000.0],["2025-07-03",13.863,13.9026,13.6355,13.7641,15953600.0],["2025-07-07",13.6849,13.7344,13.4178,13.4969,20212500.0],["2025-07-08",13.3683,13.5761,13.2792,13.5266,25291200.0],["2025-07-09",13.5365,13.5464,13.2495,13.3782,28105400.0],["2025-07-10",13.2792,13.4475,13.21,13.398,21715900.0],["2025-07-11",13.299,13.4573,13.2001,13.2792,18770600.0],["2025-07-14",13.2199,13.398,13.0615,13.2495,30016400.0],["2025-07-15",13.3287,13.3386,12.834,12.8636,28417100.0],["2025-07-16",12.8735,13.1407,12.8636,13.022,22289700.0],["2025-07-17",13.0022,13.1704,12.9527,13.1209,18497100.0],["2025-07-18",13.1605,13.4277,13.1605,13.3089,24510300.0],["2025-07-21",13.3386,13.3881,13.2298,13.2397,15416400.0],["2025-07-22",13.3584,13.5563,13.3386,13.5167,17082200.0],["2025-07-23",13.5662,13.6552,13.4573,13.586,26664300.0],["2025-07-24",13.6355,13.8334,13.5761,13.7047,25063300.0],["2025-07-25",13.7641,14.1203,13.7146,13.9323,30892600.0],["2025-07-28",13.8531,13.9323,13.7047,13.8334,17727200.0],["2025-07-29",13.8531,13.8927,13.7344,13.8433,22409000.0],["2025-07-30",13.8531,14.0511,13.7938,13.8729,27477200.0],["2025-07-31",13.7344,13.9323,13.1803,13.8729,37497600.0],["2025-08-01",13.8532,14.1104,13.6454,13.9719,27508000.0],["2025-08-04",14.0016,15.001,13.9917,14.8822,52268200.0],["2025-08-05",14.8822,15.1593,14.7635,15.0109,46174400.0],["2025-08-06",15.0406,15.1593,14.9416,14.9713,26739300.0],["2025-08-07",15.001,15.0505,14.7635,14.8921,20545600.0],["2025-08-08",14.8822,14.9515,14.6151,14.8427,23293300.0],["2025-08-11",14.7932,15.1296,14.7932,14.9515,21768000.0],["2025-08-12",15.0801,15.3374,15.001,15.2978,26107400.0],["2025-08-13",15.3176,15.3473,14.9911,15.09,18828800.0],["2025-08-14",14.9713,15.278,14.902,15.1494,17525000.0],["2025-08-15",15.2088,15.2286,14.8427,14.8625,29243900.0],["2025-08-18",14.9416,15.0307,14.8229,14.9416,27823300.0],["2025-08-19",14.9416,15.4562,14.9218,15.4364,33726900.0],["2025-08-20",15.4661,15.6046,15.1989,15.1989,24841600.0],["2025-08-21",15.189,15.2682,14.15,14.5161,36918400.0],["2025-08-22",14.6547,15.0801,14.5755,15.0307,27073200.0],["2025-08-25",14.9614,14.9812,14.7041,14.7536,16122500.0],["2025-08-26",14.7338,14.9911,14.7338,14.8921,22676800.0],["2025-08-27",14.9317,15.0208,14.8625,14.9218,14623200.0],["2025-08-28",14.9416,14.9515,14.7635,14.8328,16228700.0],["2025-08-29",14.8427,15.4265,14.8427,15.1197,19336700.0],["2025-09-02",14.9713,15.3671,14.9416,15.1593,15222900.0],["2025-09-03",15.09,15.2385,14.9713,15.189,11555200.0],["2025-09-04",15.3077,15.3275,14.813,15.0702,17620300.0],["2025-09-05",15.1296,15.1494,14.8625,14.9317,20071800.0],["2025-09-08",14.8822,14.902,14.2984,14.4073,31415900.0],["2025-09-09",14.4073,14.9119,14.3083,14.813,31274400.0],["2025-09-10",14.714,15.9212,14.6052,15.0999,67286500.0],["2025-09-11",15.1395,15.6145,14.902,15.565,48239300.0],["2025-09-12",15.5848,15.6936,15.2088,15.2879,26879400.0],["2025-09-15",15.3374,15.565,14.9119,15.1791,28078100.0],["2025-09-16",15.2088,15.2385,14.7041,14.7932,17502500.0],["2025-09-17",14.9713,15.1197,14.8625,14.9317,22404200.0],["2025-09-18",15.0505,15.0505,14.7041,14.7437,18194700.0],["2025-09-19",14.813,14.8427,14.4073,14.7536,35148600.0],["2025-09-22",14.6547,14.7536,14.1896,14.5161,22823800.0],["2025-09-23",14.6151,14.8822,14.5656,14.5755,15650500.0],["2025-09-24",14.6052,14.6744,14.4469,14.5062,14456200.0],["2025-09-25",14.526,14.6448,14.249,14.2885,16313900.0],["2025-09-26",14.3479,14.8328,14.2984,14.813,23714300.0],["2025-09-29",14.8328,14.9812,14.6448,14.902,29169100.0],["2025-09-30",14.8673,15.2242,14.7385,14.9466,19976100.0],["2025-10-01",15.0259,15.5413,14.9962,15.5215,27283300.0],["2025-10-02",15.3827,15.5413,15.2539,15.4918,23665700.0],["2025-10-03",15.581,15.8288,15.4819,15.7594,25983900.0],["2025-10-06",15.7594,16.027,15.7197,15.8981,29367600.0],["2025-10-07",15.9774,16.3144,15.8882,16.0567,34725300.0],["2025-10-08",15.9873,16.592,15.9675,16.5721,38391600.0],["2025-10-09",16.6514,16.701,16.0865,16.0964,31630500.0],["2025-10-10",16.1757,16.2054,15.7098,15.7197,19749700.0],["2025-10-13",15.7792,15.9774,15.7396,15.8288,15379000.0],["2025-10-14",15.8585,16.5226,15.8089,16.255,24583200.0],["2025-10-15",16.2847,16.5424,16.2847,16.5325,18080500.0],["2025-10-16",16.6316,16.7604,16.2748,16.3541,15124000.0],["2025-10-17",16.364,16.473,16.2252,16.2748,12164100.0],["2025-10-20",16.473,16.6613,16.3838,16.5325,13608400.0],["2025-10-21",16.582,16.919,16.5622,16.6019,21190100.0],["2025-10-22",16.6019,16.6911,16.4235,16.4334,23754400.0],["2025-10-23",16.6316,16.8992,16.0468,16.1558,21603000.0],["2025-10-24",16.2351,16.2847,15.9774,16.255,15354900.0],["2025-10-27",16.2748,16.3343,16.0567,16.2847,19450200.0],["2025-10-28",16.3541,16.3739,15.9279,15.9774,18995900.0],["2025-10-29",15.9378,16.0567,15.581,15.6206,17256900.0],["2025-10-30",15.5512,15.8387,15.5215,15.7594,19979200.0],["2025-10-31",15.6603,15.8684,15.5215,15.8189,16019800.0],["2025-11-03",15.7594,15.7891,15.3927,15.7693,29262000.0],["2025-11-04",15.6603,16.0766,15.5612,16.0171,25876500.0],["2025-11-05",16.0567,16.3343,16.0072,16.1261,33849700.0],["2025-11-06",16.3045,16.4532,16.0765,16.1856,22594000.0],["2025-11-07",16.2054,16.3739,15.9973,16.364,24987500.0],["2025-11-10",16.364,16.592,16.2351,16.4135,20439900.0],["2025-11-11",16.4532,16.5721,16.3541,16.4433,21153000.0],["2025-11-12",16.4235,16.701,16.4235,16.6613,17015200.0],["2025-11-13",16.5325,16.6911,16.4928,16.5027,20412600.0],["2025-11-14",16.4829,16.5226,16.255,16.3442,21185500.0],["2025-11-17",16.2946,16.5027,16.0369,16.1856,21384500.0],["2025-11-18",16.2054,16.3937,16.0072,16.0072,28913300.0],["2025-11-19",16.0666,16.1856,15.4521,15.581,52115200.0],["2025-11-20",15.7495,15.9378,15.6305,15.6999,38325600.0],["2025-11-21",15.8387,15.8486,15.4719,15.5314,44108900.0],["2025-11-24",15.5909,15.8783,15.4819,15.8089,41808700.0],["2025-11-25",15.8089,15.918,15.5611,15.5909,29890700.0],["2025-11-26",15.7495,15.9576,15.6305,15.8684,24983100.0],["2025-11-28",15.9576,16.0567,15.8288,15.9774,6710700.0],["2025-12-01",15.8783,15.8981,15.6107,15.6999,18811800.0],["2025-12-02",15.7693,15.8387,15.1647,15.1845,25697300.0],["2025-12-03",15.2341,15.3431,14.9268,15.0953,32248700.0],["2025-12-04",15.0457,15.2935,14.9962,15.1944,16009900.0],["2025-12-05",15.1746,15.244,15.0259,15.0259,18867400.0],["2025-12-08",15.0457,15.0457,14.798,14.8079,20663200.0],["2025-12-09",14.8673,14.9863,14.7781,14.8574,19074500.0],["2025-12-10",14.8574,15.0259,14.6988,14.9466,24207800.0],["2025-12-11",14.9665,15.0656,14.6196,14.6988,23973500.0],["2025-12-12",14.8574,15.1845,14.8178,15.0259,23226500.0],["2025-12-15",15.0656,15.2836,14.9863,15.2242,25631000.0],["2025-12-16",15.1845,15.2539,15.0755,15.135,27436700.0],["2025-12-17",15.135,15.6702,15.135,15.5413,23197600.0],["2025-12-18",15.5612,15.7197,15.5116,15.6801,23717900.0],["2025-12-19",15.69,15.8486,15.581,15.5909,30608700.0],["2025-12-22",15.5116,15.8585,15.3827,15.8387,16888700.0],["2025-12-23",15.8288,15.8288,15.6404,15.7197,16614900.0],["2025-12-24",15.7594,15.7693,15.6404,15.6801,8307400.0],["2025-12-26",15.6999,15.7098,15.5711,15.6305,8385700.0],["2025-12-29",15.6702,15.9279,15.6305,15.8486,9680500.0],["2025-12-30",15.8882,15.9973,15.8288,15.9378,8731700.0],["2025-12-31",15.9577,16.0571,15.9278,15.9776,8677900.0],["2026-01-02",16.0969,16.2858,15.8085,16.1764,16112900.0],["2026-01-05",16.1366,16.1764,15.6495,16.0372,23071300.0],["2026-01-06",16.0074,16.0571,15.7787,16.0571,20980200.0],["2026-01-07",16.1068,16.1764,15.3412,15.4208,25686500.0],["2026-01-08",15.4307,15.6495,15.3711,15.6296,24692700.0],["2026-01-09",15.6892,15.9278,15.6296,15.7588,10633800.0],["2026-01-12",15.6892,15.7887,15.5401,15.6097,13628200.0],["2026-01-13",15.6594,15.6992,15.3114,15.6395,26858000.0],["2026-01-14",15.5799,15.8781,15.5799,15.6196,17818200.0],["2026-01-15",15.8085,15.8781,15.56,15.6892,24230600.0],["2026-01-16",15.6594,15.6892,15.391,15.5202,15374800.0],["2026-01-20",15.5997,15.6594,15.1523,15.1623,27144100.0],["2026-01-21",15.4606,15.4606,14.9634,15.0827,25331300.0],["2026-01-22",15.1523,15.2915,14.9137,15.0131,35525700.0],["2026-01-23",15.0529,15.0728,14.685,14.864,30237000.0],["2026-01-26",14.8938,15.1921,14.8441,15.1026,18885600.0],["2026-01-27",15.0529,15.2219,14.9734,15.0827,18947900.0],["2026-01-28",15.0629,15.1126,14.7845,14.8441,18603600.0],["2026-01-29",14.9237,15.0827,14.8143,15.0728,29697500.0],["2026-01-30",15.1324,15.3313,15.0032,15.3313,26570800.0],["2026-02-02",15.3412,15.3412,14.9833,14.9933,24311000.0],["2026-02-03",14.9535,15.3214,14.9435,15.2518,22016900.0],["2026-02-04",15.381,16.1466,15.3711,16.1366,34107300.0],["2026-02-05",16.2062,16.2261,15.9179,16.1864,18050800.0],["2026-02-06",16.3454,16.3852,15.9875,16.3057,15432900.0],["2026-02-09",16.1963,16.2758,15.9776,16.2559,13487800.0],["2026-02-10",16.3255,16.6934,16.2062,16.6536,16598400.0],["2026-02-11",16.7034,17.0513,16.5841,17.0016,23676200.0],["2026-02-12",17.1408,17.7871,17.0016,17.459,42926300.0],["2026-02-13",17.7473,18.0953,17.5882,18.0555,30417200.0],["2026-02-17",18.1947,18.2743,17.807,17.9163,25974700.0],["2026-02-18",17.9362,17.9661,17.5684,17.7771,18459600.0],["2026-02-19",17.7771,18.1152,17.7175,17.9959,20976100.0],["2026-02-20",18.1152,18.2842,17.9263,18.2544,17149500.0],["2026-02-23",18.3439,18.4532,18.2444,18.3737,14152900.0],["2026-02-24",18.4135,18.6024,18.2842,18.5527,11934700.0],["2026-02-25",18.5527,18.6421,18.2246,18.5427,13712500.0],["2026-02-26",18.6123,18.7714,18.493,18.7714,19459200.0],["2026-02-27",18.7714,18.9802,18.672,18.8907,26572900.0],["2026-03-02",18.8708,19.0498,18.6819,19.0001,18103200.0],["2026-03-03",18.6819,19.01,18.4135,18.8112,18532800.0],["2026-03-04",18.8907,18.9006,18.7217,18.7714,19682300.0],["2026-03-05",18.493,18.5924,17.8666,18.0257,38296500.0],["2026-03-06",17.9462,18.1052,17.8269,18.0754,23307900.0],["2026-03-09",18.4532,18.5328,17.8169,18.0655,21484900.0],["2026-03-10",18.0158,18.2942,17.8368,18.1152,18104000.0],["2026-03-11",18.0456,18.2743,17.976,18.0357,21466400.0],["2026-03-12",17.9959,18.155,17.8965,17.9661,23202200.0],["2026-03-13",18.1649,18.3041,18.0058,18.0357,19011500.0],["2026-03-16",18.2842,18.4334,18.1251,18.3439,24283000.0],["2026-03-17",18.5725,18.6421,18.2146,18.2544,26443800.0],["2026-03-18",18.3339,18.3638,18.0257,18.0655,31449200.0],["2026-03-19",18.0158,18.2345,17.8865,18.0854,21381100.0],["2026-03-20",18.1351,18.1947,17.1905,17.2204,46476700.0],["2026-03-23",16.9917,17.4689,16.9022,17.29,40325000.0],["2026-03-24",17.1707,17.4988,17.0911,17.2403,21583500.0],["2026-03-25",17.4093,17.5286,17.3198,17.3397,15541100.0],["2026-03-26",17.3198,17.4391,17.1607,17.2701,18870900.0],["2026-03-27",17.2701,17.4292,17.0016,17.0712,18507700.0],["2026-03-30",17.3695,17.5186,17.2502,17.3794,17228400.0],["2026-03-31",17.519,17.539,17.2698,17.519,28554600.0],["2026-04-01",17.4891,17.7484,17.3894,17.6985,15616600.0],["2026-04-02",17.6387,17.7883,17.539,17.7185,14316300.0],["2026-04-06",17.6287,17.7484,17.5589,17.6188,13202200.0],["2026-04-07",17.519,17.6188,17.3595,17.5689,18670200.0],["2026-04-08",17.6586,18.3566,17.5589,18.3367,28114200.0],["2026-04-09",18.2669,18.8651,18.237,18.576,17568400.0],["2026-04-10",18.5062,18.6956,18.4563,18.4862,10854300.0],["2026-04-13",18.3765,18.4364,17.2698,17.6885,36562600.0],["2026-04-14",17.6387,17.7783,17.4492,17.5091,26618500.0],["2026-04-15",17.3994,17.4492,17.1302,17.3396,30892500.0],["2026-04-16",17.3994,17.4393,17.1701,17.3196,22929900.0],["2026-04-17",17.19,17.2897,16.9706,17.2099,22134000.0],["2026-04-20",17.18,17.4991,17.1302,17.2997,19815800.0],["2026-04-21",17.3595,17.5091,16.9108,16.9308,23005800.0],["2026-04-22",17.1701,17.2598,16.7712,16.831,25739800.0],["2026-04-23",16.8909,17.18,16.6316,16.7812,34793500.0],["2026-04-24",16.8709,16.9906,16.4821,16.5618,21737500.0],["2026-04-27",16.7214,16.7712,16.3325,16.3425,23772500.0],["2026-04-28",16.4621,16.5419,16.153,16.2128,23821000.0],["2026-04-29",16.0633,16.4422,16.0533,16.3225,20060700.0],["2026-04-30",16.3923,16.6217,16.2328,16.5718,26895800.0],["2026-05-01",16.6117,16.7014,16.3823,16.4023,13116700.0],["2026-05-04",16.2527,16.3624,16.0234,16.163,15006500.0],["2026-05-05",16.1829,16.4721,16.153,16.2826,10864400.0],["2026-05-06",16.3524,16.3724,15.9536,16.153,17553900.0],["2026-05-07",16.0832,16.2627,15.9636,16.143,26315500.0],["2026-05-08",16.1929,16.3126,16.0035,16.0234,15330300.0],["2026-05-11",16.1131,16.2926,16.0633,16.163,21682600.0],["2026-05-12",16.163,16.8709,16.153,16.7612,31171500.0],["2026-05-13",16.5718,16.6217,16.4521,16.5519,16035200.0],["2026-05-14",16.5618,16.7612,16.4521,16.7612,19959200.0],["2026-05-15",16.6117,16.6416,16.0832,16.0832,16536400.0],["2026-05-18",16.173,16.3923,15.2357,15.804,42156800.0],["2026-05-19",15.9536,16.3824,15.804,16.3624,21813300.0],["2026-05-20",16.3624,16.4721,16.1131,16.2627,11929000.0],["2026-05-21",16.1829,16.4821,16.0832,16.3923,14679200.0],["2026-05-22",16.3724,16.502,16.163,16.4422,14143400.0],["2026-05-26",16.492,16.7014,16.3425,16.3724,14421600.0],["2026-05-27",16.4521,16.6516,16.2826,16.4821,12339800.0],["2026-05-28",16.4721,16.5718,16.2328,16.2428,15027800.0],["2026-05-29",16.2627,16.3325,16.0533,16.2926,24753800.0],["2026-06-01",16.0832,16.3425,16.0832,16.1032,12793700.0],["2026-06-02",16.1829,16.6615,16.153,16.5219,16146300.0],["2026-06-03",16.5718,17.0205,16.5618,16.8011,35094200.0],["2026-06-04",16.9407,17.0105,16.5618,16.7712,21495100.0],["2026-06-05",16.8111,17.2,16.7812,17.0604,14408100.0],["2026-06-08",17.0803,17.0803,16.3524,16.4322,16705300.0],["2026-06-09",16.502,16.7413,16.3724,16.5319,14630000.0],["2026-06-10",16.7912,16.8011,16.5319,16.6715,12583300.0],["2026-06-11",16.7114,16.8809,16.6217,16.7413,13913900.0],["2026-06-12",16.8111,16.9806,16.7712,16.9008,9427400.0],["2026-06-15",16.6615,16.9208,16.3026,16.5319,21604100.0],["2026-06-16",16.5618,16.9208,16.5419,16.6915,12306700.0],["2026-06-17",16.7114,16.7114,16.3026,16.3923,26095500.0],["2026-06-18",16.4023,16.6516,16.3524,16.4322,34681400.0],["2026-06-22",16.4322,16.6316,16.4123,16.5818,18658600.0],["2026-06-23",16.6217,16.8709,16.5319,16.7214,29572300.0],["2026-06-24",16.9008,17.0803,16.8709,17.0703,22711400.0],["2026-06-25",17.18,17.2797,16.8909,17.0305,20419800.0],["2026-06-26",17.1401,17.3595,17.1003,17.3296,23426800.0],["2026-06-29",17.3196,17.3894,17.1302,17.19,11258400.0],["2026-06-30",17.1,17.13,16.81,16.82,17780000.0],["2026-07-01",16.8,16.81,16.53,16.57,16489700.0],["2026-07-02",16.79,17.1,16.65,17.05,12403100.0],["2026-07-06",17.11,17.19,16.76,16.82,17733015.943916],["2026-07-07",16.91,17.39,16.8532,17.18,17839474.167197],["2026-07-08",17.21,17.235,16.96,17.05,11612914.279209],["2026-07-09",17.08,17.24,16.99,17.18,10688940.722818],["2026-07-10",17.19,17.2485,17.015,17.17,9756612.26516],["2026-07-13",17.2,17.555,17.1946,17.37,8881640.253799],["2026-07-14",17.6,17.81,17.3,17.44,14797910.396296],["2026-07-15",17.43,17.56,17.285,17.51,17284517.227757],["2026-07-16",17.56,17.69,17.365,17.53,15605232.26836],["2026-07-17",17.71,17.85,17.27,17.32,14093696.627503],["2026-07-20",17.37,17.4875,17.29,17.43,10866935.021525],["2026-07-21",17.42,17.605,17.275,17.49,16651344.680805],["2026-07-22",17.6,18.11,17.5005,18.11,22967935.204241],["2026-07-23",17.81,17.985,17.46,17.54,38975676.021386],["2026-07-24",17.66,17.9799,17.52,17.85,32821076.490079],["2026-07-27",17.77,17.99,17.5,17.6,15768521.832449],["2026-07-28",17.76,18.44,17.72,17.78,23820092.43266],["2026-07-29",17.9,17.93,17.63,17.71,24448263.450738],["2026-07-30",17.66,17.83,17.3412,17.78,36503205.165784],["2026-07-31",17.7,17.785,17.365,17.38,28530998.296266]]}