{"t":"TAP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1975-06-12",6.5006,6.6072,6.5006,6.5006,680800.0],["1975-06-13",6.5805,6.6871,6.5805,6.5805,434400.0],["1975-06-16",6.5805,6.6072,6.5006,6.5006,195800.0],["1975-06-17",6.4739,6.4739,6.3674,6.3674,278800.0],["1975-06-18",6.5539,6.6604,6.5539,6.5539,178200.0],["1975-06-19",6.6604,6.767,6.6604,6.6604,190400.0],["1975-06-20",6.6871,6.7936,6.6871,6.6871,304800.0],["1975-06-23",6.6871,6.7404,6.6338,6.6338,119400.0],["1975-06-24",6.6072,6.6072,6.5006,6.5006,240000.0],["1975-06-25",6.5006,6.5539,6.4473,6.4473,158400.0],["1975-06-26",6.4473,6.5006,6.394,6.394,121200.0],["1975-06-27",6.394,6.4739,6.3674,6.3674,88000.0],["1975-06-30",6.5006,6.6072,6.5006,6.5006,123200.0],["1975-07-01",6.5006,6.5272,6.4207,6.4207,87200.0],["1975-07-02",6.4207,6.4739,6.3674,6.3674,139400.0],["1975-07-03",6.6338,6.7404,6.6338,6.6338,158600.0],["1975-07-07",6.5805,6.5805,6.4739,6.4739,112400.0],["1975-07-08",6.4739,6.5539,6.4473,6.4473,144000.0],["1975-07-09",6.6072,6.7137,6.6072,6.6072,223000.0],["1975-07-10",6.6072,6.6871,6.5805,6.5805,227600.0],["1975-07-11",6.8203,6.9269,6.8203,6.8203,293400.0],["1975-07-14",7.1666,7.2732,7.1666,7.1666,371800.0],["1975-07-15",7.1666,7.2466,7.14,7.14,281600.0],["1975-07-16",7.14,7.2199,7.1133,7.1133,364600.0],["1975-07-17",7.2199,7.3265,7.2199,7.2199,222000.0],["1975-07-18",7.5663,7.6728,7.5663,7.5663,351000.0],["1975-07-21",7.5663,7.5929,7.4863,7.4863,204800.0],["1975-07-22",7.3265,7.3265,7.2199,7.2199,234000.0],["1975-07-23",7.1933,7.1933,7.0867,7.0867,176800.0],["1975-07-24",7.0867,7.0867,6.9801,6.9801,143400.0],["1975-07-25",6.9002,6.9002,6.7937,6.7937,102600.0],["1975-07-28",6.7936,6.8736,6.767,6.767,96000.0],["1975-07-29",6.6604,6.6604,6.5539,6.5539,160200.0],["1975-07-30",6.6338,6.7404,6.6338,6.6338,118600.0],["1975-07-31",6.6072,6.6072,6.5006,6.5006,88400.0],["1975-08-01",6.4739,6.4739,6.3674,6.3674,101600.0],["1975-08-04",6.3674,6.3674,6.3674,6.3674,0.0],["1975-08-05",6.5805,6.6871,6.5805,6.5805,120200.0],["1975-08-06",6.8469,6.9535,6.8469,6.8469,109800.0],["1975-08-07",6.6604,6.6604,6.5539,6.5539,127200.0],["1975-08-08",6.4207,6.4207,6.3141,6.3141,144600.0],["1975-08-11",6.4473,6.5539,6.4473,6.4473,111400.0],["1975-08-12",6.4473,6.5272,6.4207,6.4207,81600.0],["1975-08-13",6.1809,6.1809,6.0743,6.0743,112400.0],["1975-08-14",6.0743,6.1809,6.0743,6.0743,104200.0],["1975-08-15",6.0743,6.0743,5.9678,5.9678,73600.0],["1975-08-18",5.8079,5.8079,5.7013,5.7013,78400.0],["1975-08-19",5.7013,5.8079,5.7013,5.7013,69800.0],["1975-08-20",5.8878,5.9944,5.8878,5.8878,83600.0],["1975-08-21",6.1276,6.2342,6.1276,6.1276,60400.0],["1975-08-22",6.2875,6.394,6.2875,6.2875,32200.0],["1975-08-25",6.2875,6.3674,6.2608,6.2608,48000.0],["1975-08-26",6.1542,6.1542,6.0477,6.0477,70200.0],["1975-08-27",6.1542,6.2608,6.1542,6.1542,42400.0],["1975-08-28",6.4739,6.5805,6.4739,6.4739,83600.0],["1975-08-29",6.5539,6.6604,6.5539,6.5539,105200.0],["1975-09-02",6.3674,6.3674,6.2608,6.2608,70800.0],["1975-09-03",6.3674,6.4739,6.3674,6.3674,69400.0],["1975-09-04",6.4207,6.5272,6.4207,6.4207,59600.0],["1975-09-05",6.3407,6.3407,6.2342,6.2342,63600.0],["1975-09-08",6.1542,6.1542,6.0477,6.0477,50400.0],["1975-09-09",5.9678,5.9678,5.8612,5.8612,134600.0],["1975-09-10",5.8079,5.8079,5.7013,5.7013,146600.0],["1975-09-11",5.7013,5.7813,5.6747,5.6747,144800.0],["1975-09-12",5.7546,5.8612,5.7546,5.7546,61000.0],["1975-09-15",5.8079,5.9145,5.8079,5.8079,53000.0],["1975-09-16",5.8612,5.9678,5.8612,5.8612,57000.0],["1975-09-17",6.0477,6.1542,6.0477,6.0477,76000.0],["1975-09-18",6.4739,6.5805,6.4739,6.4739,113000.0],["1975-09-19",6.7137,6.8203,6.7137,6.7137,144400.0],["1975-09-22",6.5539,6.5539,6.4473,6.4473,98400.0],["1975-09-23",6.394,6.394,6.2875,6.2875,114800.0],["1975-09-24",6.2875,6.394,6.2875,6.2875,39000.0],["1975-09-25",6.2075,6.2075,6.101,6.101,60000.0],["1975-09-26",6.101,6.1542,6.0477,6.0477,58200.0],["1975-09-29",6.0477,6.101,5.9944,5.9944,50400.0],["1975-09-30",5.9944,5.9944,5.8878,5.8878,56000.0],["1975-10-01",5.8878,5.9944,5.8878,5.8878,73800.0],["1975-10-02",6.021,6.1276,6.021,6.021,140000.0],["1975-10-03",6.1809,6.2875,6.1809,6.1809,71000.0],["1975-10-06",6.1809,6.2875,6.1809,6.1809,30000.0],["1975-10-07",6.1809,6.1809,6.0743,6.0743,58800.0],["1975-10-08",6.2075,6.3141,6.2075,6.2075,45600.0],["1975-10-09",6.3141,6.4207,6.3141,6.3141,71200.0],["1975-10-10",6.3674,6.4739,6.3674,6.3674,70200.0],["1975-10-13",6.394,6.5006,6.394,6.394,53800.0],["1975-10-14",6.4207,6.5272,6.4207,6.4207,76800.0],["1975-10-15",6.5006,6.6072,6.5006,6.5006,67600.0],["1975-10-16",6.5006,6.5272,6.4207,6.4207,44600.0],["1975-10-17",6.0743,6.0743,5.9678,5.9678,118800.0],["1975-10-20",6.0477,6.1542,6.0477,6.0477,47600.0],["1975-10-21",5.9145,5.9145,5.8079,5.8079,100800.0],["1975-10-22",5.8612,5.9678,5.8612,5.8612,106400.0],["1975-10-23",6.1276,6.2342,6.1276,6.1276,148200.0],["1975-10-24",6.0743,6.0743,5.9678,5.9678,74200.0],["1975-10-27",5.9678,6.0743,5.9678,5.9678,27800.0],["1975-10-28",6.0743,6.1809,6.0743,6.0743,59000.0],["1975-10-29",5.9145,5.9145,5.8079,5.8079,57000.0],["1975-10-30",5.7813,5.7813,5.6747,5.6747,66200.0],["1975-10-31",5.7013,5.8079,5.7013,5.7013,40400.0],["1975-11-03",5.6481,5.6481,5.5415,5.5415,79600.0],["1975-11-04",5.4882,5.4882,5.3816,5.3816,191800.0],["1975-11-05",5.3816,5.4083,5.3017,5.3017,106600.0],["1975-11-06",5.3017,5.3816,5.2751,5.2751,104000.0],["1975-11-07",5.0619,5.0619,4.9554,4.9554,308600.0],["1975-11-10",5.1685,5.2751,5.1685,5.1685,79400.0],["1975-11-11",5.1685,5.2218,5.1152,5.1152,83400.0],["1975-11-12",5.5681,5.6747,5.5681,5.5681,177800.0],["1975-11-13",5.4882,5.4882,5.3816,5.3816,164000.0],["1975-11-14",5.4083,5.5148,5.4083,5.4083,72400.0],["1975-11-17",5.4083,5.5148,5.4083,5.4083,53400.0],["1975-11-18",5.355,5.355,5.2484,5.2484,110600.0],["1975-11-19",5.2484,5.2484,5.1419,5.1419,81600.0],["1975-11-20",5.1419,5.2484,5.1419,5.1419,29200.0],["1975-11-21",5.2484,5.355,5.2484,5.2484,52000.0],["1975-11-24",5.3017,5.4083,5.3017,5.3017,58200.0],["1975-11-25",5.3017,5.3284,5.2218,5.2218,47600.0],["1975-11-26",5.3816,5.4882,5.3816,5.3816,49600.0],["1975-11-28",5.3816,5.4083,5.3017,5.3017,35000.0],["1975-12-01",5.3017,5.3816,5.2751,5.2751,55400.0],["1975-12-02",5.2751,5.3284,5.2218,5.2218,60800.0],["1975-12-03",5.2218,5.2484,5.1419,5.1419,85000.0],["1975-12-04",5.0886,5.0886,4.982,4.982,49400.0],["1975-12-05",4.9021,4.9021,4.7955,4.7955,61000.0],["1975-12-08",4.7955,4.8754,4.7689,4.7689,62000.0],["1975-12-09",4.7689,4.8222,4.7156,4.7156,171200.0],["1975-12-10",5.0086,5.1152,5.0086,5.0086,102400.0],["1975-12-11",5.0353,5.1419,5.0353,5.0353,111400.0],["1975-12-12",5.0353,5.1419,5.0353,5.0353,31400.0],["1975-12-15",5.0353,5.0886,4.982,4.982,50800.0],["1975-12-16",5.0886,5.1951,5.0886,5.0886,51600.0],["1975-12-17",5.1419,5.2484,5.1419,5.1419,54000.0],["1975-12-18",5.2218,5.3284,5.2218,5.2218,60400.0],["1975-12-19",5.2218,5.3017,5.1951,5.1951,37600.0],["1975-12-22",5.2751,5.3816,5.2751,5.2751,78800.0],["1975-12-23",5.3017,5.4083,5.3017,5.3017,30200.0],["1975-12-24",5.3017,5.4083,5.3017,5.3017,11800.0],["1975-12-26",5.4349,5.5415,5.4349,5.4349,45600.0],["1975-12-29",5.4349,5.5148,5.4083,5.4083,59400.0],["1975-12-30",5.4083,5.4882,5.3816,5.3816,51800.0],["1975-12-31",5.4349,5.5415,5.4349,5.4349,30000.0],["1976-01-02",5.4349,5.5148,5.4083,5.4083,12400.0],["1976-01-05",5.3816,5.3816,5.2751,5.2751,40600.0],["1976-01-06",5.2751,5.3816,5.2751,5.2751,71600.0],["1976-01-07",5.4882,5.5948,5.4882,5.4882,103000.0],["1976-01-08",5.7013,5.8079,5.7013,5.7013,92800.0],["1976-01-09",5.7013,5.728,5.6214,5.6214,119000.0],["1976-01-12",5.5681,5.5681,5.4616,5.4616,35600.0],["1976-01-13",5.4616,5.4882,5.3816,5.3816,44000.0],["1976-01-14",5.3816,5.4882,5.3816,5.3816,40200.0],["1976-01-15",5.4083,5.5148,5.4083,5.4083,113800.0],["1976-01-16",5.4882,5.5948,5.4882,5.4882,45000.0],["1976-01-19",5.4882,5.5948,5.4882,5.4882,27000.0],["1976-01-20",5.4882,5.5681,5.4616,5.4616,67400.0],["1976-01-21",5.5415,5.6481,5.5415,5.5415,55400.0],["1976-01-22",5.5415,5.5681,5.4616,5.4616,37800.0],["1976-01-23",5.4882,5.5948,5.4882,5.4882,48800.0],["1976-01-26",5.4882,5.5948,5.4882,5.4882,61000.0],["1976-01-27",5.4882,5.5148,5.4083,5.4083,32200.0],["1976-01-28",5.4083,5.4083,5.3017,5.3017,54000.0],["1976-01-29",5.4616,5.5681,5.4616,5.4616,63200.0],["1976-01-30",5.6481,5.7546,5.6481,5.6481,85600.0],["1976-02-02",5.6481,5.6747,5.5681,5.5681,62800.0],["1976-02-03",5.5681,5.6481,5.5415,5.5415,47800.0],["1976-02-04",5.5948,5.7013,5.5948,5.5948,38600.0],["1976-02-05",5.5948,5.6747,5.5681,5.5681,45200.0],["1976-02-06",5.5681,5.6747,5.5681,5.5681,56000.0],["1976-02-09",5.9145,6.021,5.9145,5.9145,141800.0],["1976-02-10",6.0743,6.1809,6.0743,6.0743,178600.0],["1976-02-11",6.0743,6.1542,6.0477,6.0477,108400.0],["1976-02-12",6.0477,6.0743,5.9678,5.9678,107200.0],["1976-02-13",5.9678,6.0743,5.9678,5.9678,42400.0],["1976-02-17",6.101,6.2075,6.101,6.101,78200.0],["1976-02-18",6.2875,6.394,6.2875,6.2875,122000.0],["1976-02-19",6.2875,6.394,6.2875,6.2875,43200.0],["1976-02-20",6.2875,6.2875,6.1809,6.1809,70000.0],["1976-02-23",6.1809,6.1809,6.0743,6.0743,50400.0],["1976-02-24",5.9145,5.9145,5.8079,5.8079,90400.0],["1976-02-25",5.8345,5.9411,5.8345,5.8345,69000.0],["1976-02-26",5.7813,5.7813,5.6747,5.6747,55800.0],["1976-02-27",5.4616,5.4616,5.355,5.355,67800.0],["1976-03-01",5.7546,5.8612,5.7546,5.7546,102200.0],["1976-03-02",5.5681,5.5681,5.4616,5.4616,123000.0],["1976-03-03",5.4882,5.5948,5.4882,5.4882,83400.0],["1976-03-04",5.5415,5.6481,5.5415,5.5415,48800.0],["1976-03-05",5.5415,5.5948,5.4882,5.4882,69800.0],["1976-03-08",5.6747,5.7813,5.6747,5.6747,61600.0],["1976-03-09",5.7013,5.8079,5.7013,5.7013,103000.0],["1976-03-10",5.8079,5.9145,5.8079,5.8079,66000.0],["1976-03-11",5.8612,5.9678,5.8612,5.8612,67400.0],["1976-03-12",5.8612,5.9678,5.8612,5.8612,68200.0],["1976-03-15",5.8345,5.8345,5.728,5.728,40000.0],["1976-03-16",5.728,5.8345,5.728,5.728,19000.0],["1976-03-17",5.7546,5.8612,5.7546,5.7546,24200.0],["1976-03-18",5.7546,5.8345,5.728,5.728,29800.0],["1976-03-19",5.728,5.7546,5.6481,5.6481,49400.0],["1976-03-22",5.6481,5.7546,5.6481,5.6481,20000.0],["1976-03-23",5.7813,5.8878,5.7813,5.7813,30400.0],["1976-03-24",5.8079,5.9145,5.8079,5.8079,38800.0],["1976-03-25",5.8878,5.9944,5.8878,5.8878,59200.0],["1976-03-26",5.8878,5.9678,5.8612,5.8612,28400.0],["1976-03-29",5.9678,6.0743,5.9678,5.9678,57800.0],["1976-03-30",5.9678,6.0477,5.9411,5.9411,46600.0],["1976-03-31",5.9411,5.9678,5.8612,5.8612,42400.0],["1976-04-01",5.8612,5.8878,5.7813,5.7813,40600.0],["1976-04-02",5.7813,5.7813,5.7813,5.7813,0.0],["1976-04-05",5.6747,5.6747,5.5681,5.5681,48200.0],["1976-04-06",5.5681,5.6481,5.5415,5.5415,56200.0],["1976-04-07",5.5415,5.6214,5.5148,5.5148,59200.0],["1976-04-08",5.5148,5.5948,5.4882,5.4882,199200.0],["1976-04-09",5.4882,5.4882,5.3816,5.3816,117400.0],["1976-04-12",5.4349,5.5415,5.4349,5.4349,52800.0],["1976-04-13",5.5148,5.6214,5.5148,5.5148,28800.0],["1976-04-14",5.5148,5.6214,5.5148,5.5148,38400.0],["1976-04-15",5.5415,5.6481,5.5415,5.5415,9600.0],["1976-04-19",5.5681,5.6747,5.5681,5.5681,14800.0],["1976-04-20",5.8079,5.9145,5.8079,5.8079,59400.0],["1976-04-21",5.9411,6.0477,5.9411,5.9411,81200.0],["1976-04-22",6.021,6.1276,6.021,6.021,82400.0],["1976-04-23",6.021,6.0743,5.9678,5.9678,25200.0],["1976-04-26",5.9678,5.9678,5.8612,5.8612,35600.0],["1976-04-27",5.5415,5.5415,5.4349,5.4349,67000.0],["1976-04-28",5.4616,5.5681,5.4616,5.4616,40800.0],["1976-04-29",5.4882,5.5948,5.4882,5.4882,31200.0],["1976-04-30",5.4882,5.5148,5.4083,5.4083,32200.0],["1976-05-03",5.4083,5.4616,5.355,5.355,39400.0],["1976-05-04",5.355,5.355,5.355,5.355,0.0],["1976-05-05",5.4083,5.5148,5.4083,5.4083,87000.0],["1976-05-06",5.4083,5.4882,5.3816,5.3816,44400.0],["1976-05-07",5.4083,5.5148,5.4083,5.4083,18400.0],["1976-05-10",5.4083,5.5148,5.4083,5.4083,26800.0],["1976-05-11",5.355,5.355,5.2484,5.2484,42600.0],["1976-05-12",5.2484,5.3284,5.2218,5.2218,33400.0],["1976-05-13",5.2218,5.3017,5.1951,5.1951,38600.0],["1976-05-14",5.1951,5.3017,5.1951,5.1951,27600.0],["1976-05-17",5.1951,5.2484,5.1419,5.1419,35800.0],["1976-05-18",5.1419,5.2484,5.1419,5.1419,7000.0],["1976-05-19",5.1685,5.2751,5.1685,5.1685,51400.0],["1976-05-20",5.2218,5.3284,5.2218,5.2218,22600.0],["1976-05-21",5.2218,5.3017,5.1951,5.1951,26800.0],["1976-05-24",5.1951,5.2484,5.1419,5.1419,29800.0],["1976-05-25",5.1419,5.1685,5.0619,5.0619,49400.0],["1976-05-26",5.0619,5.1152,5.0086,5.0086,21400.0],["1976-05-27",5.0086,5.0619,4.9554,4.9554,38600.0],["1976-05-28",4.8754,4.8754,4.7689,4.7689,76000.0],["1976-06-01",4.7955,4.9021,4.7955,4.7955,24800.0],["1976-06-02",4.982,5.0886,4.982,4.982,34200.0],["1976-06-03",4.982,5.0886,4.982,4.982,27800.0],["1976-06-04",4.982,5.0086,4.9021,4.9021,61400.0],["1976-06-07",4.9021,5.0086,4.9021,4.9021,33400.0],["1976-06-08",4.9021,4.9554,4.8488,4.8488,62200.0],["1976-06-09",4.8488,4.9021,4.7955,4.7955,55400.0],["1976-06-10",4.7955,4.8754,4.7689,4.7689,30600.0],["1976-06-11",4.7689,4.7955,4.6889,4.6889,50600.0],["1976-06-14",4.7689,4.8754,4.7689,4.7689,55400.0],["1976-06-15",4.7689,4.8488,4.7422,4.7422,44400.0],["1976-06-16",4.8488,4.9554,4.8488,4.8488,78400.0],["1976-06-17",4.8488,4.9554,4.8488,4.8488,33000.0],["1976-06-18",5.2484,5.355,5.2484,5.2484,141000.0],["1976-06-21",5.2751,5.3816,5.2751,5.2751,42600.0],["1976-06-22",5.2751,5.3017,5.1951,5.1951,51600.0],["1976-06-23",5.1685,5.1685,5.0619,5.0619,23000.0],["1976-06-24",5.1152,5.2218,5.1152,5.1152,20200.0],["1976-06-25",5.1152,5.2218,5.1152,5.1152,123000.0],["1976-06-28",5.1419,5.2484,5.1419,5.1419,67800.0],["1976-06-29",5.1951,5.3017,5.1951,5.1951,35200.0],["1976-06-30",5.1951,5.2751,5.1685,5.1685,30200.0],["1976-07-01",5.2484,5.355,5.2484,5.2484,73800.0],["1976-07-02",5.4616,5.5681,5.4616,5.4616,56800.0],["1976-07-06",5.5948,5.7013,5.5948,5.5948,45600.0],["1976-07-07",5.6747,5.7813,5.6747,5.6747,79400.0],["1976-07-08",5.6747,5.7546,5.6481,5.6481,42000.0],["1976-07-09",5.8079,5.9145,5.8079,5.8079,48800.0],["1976-07-12",5.8345,5.9411,5.8345,5.8345,45400.0],["1976-07-13",5.8345,5.8612,5.7546,5.7546,78600.0],["1976-07-14",5.4083,5.4083,5.3017,5.3017,95000.0],["1976-07-15",5.2484,5.2484,5.1419,5.1419,110400.0],["1976-07-16",5.1685,5.2751,5.1685,5.1685,86800.0],["1976-07-19",5.1685,5.1951,5.0886,5.0886,45000.0],["1976-07-20",5.0886,5.1951,5.0886,5.0886,66400.0],["1976-07-21",5.0886,5.1951,5.0886,5.0886,29200.0],["1976-07-22",5.0886,5.1951,5.0886,5.0886,7200.0],["1976-07-23",5.1152,5.2218,5.1152,5.1152,28600.0],["1976-07-26",5.1152,5.1685,5.0619,5.0619,23400.0],["1976-07-27",5.0619,5.1419,5.0353,5.0353,18800.0],["1976-07-28",5.0353,5.1419,5.0353,5.0353,3800.0],["1976-07-29",5.0353,5.0353,4.9287,4.9287,40600.0],["1976-07-30",4.9287,5.0353,4.9287,4.9287,42200.0],["1976-08-02",4.9287,5.0353,4.9287,4.9287,76600.0],["1976-08-03",4.982,5.0886,4.982,4.982,60600.0],["1976-08-04",4.9554,4.9554,4.8488,4.8488,23000.0],["1976-08-05",4.7955,4.7955,4.6889,4.6889,23000.0],["1976-08-06",4.7422,4.8488,4.7422,4.7422,110000.0],["1976-08-09",4.8222,4.9287,4.8222,4.8222,42600.0],["1976-08-10",4.9287,5.0353,4.9287,4.9287,33400.0],["1976-08-11",4.9287,5.0353,4.9287,4.9287,20200.0],["1976-08-12",4.9554,5.0619,4.9554,4.9554,14200.0],["1976-08-13",4.9554,5.0353,4.9287,4.9287,9400.0],["1976-08-16",4.9554,5.0619,4.9554,4.9554,6600.0],["1976-08-17",5.0086,5.1152,5.0086,5.0086,23600.0],["1976-08-18",5.0086,5.0619,4.9554,4.9554,29000.0],["1976-08-19",4.9554,5.0086,4.9021,4.9021,14000.0],["1976-08-20",4.9021,4.9554,4.8488,4.8488,19200.0],["1976-08-23",4.8488,4.9021,4.7955,4.7955,24400.0],["1976-08-24",4.7955,4.9021,4.7955,4.7955,50800.0],["1976-08-25",4.9287,5.0353,4.9287,4.9287,31400.0],["1976-08-26",4.9287,5.0353,4.9287,4.9287,18800.0],["1976-08-27",4.9287,5.0086,4.9021,4.9021,23800.0],["1976-08-30",4.9287,5.0353,4.9287,4.9287,15800.0],["1976-08-31",5.0086,5.1152,5.0086,5.0086,24600.0],["1976-09-01",5.1951,5.3017,5.1951,5.1951,35800.0],["1976-09-02",5.1951,5.3017,5.1951,5.1951,17800.0],["1976-09-03",5.2484,5.355,5.2484,5.2484,32800.0],["1976-09-07",5.2484,5.3284,5.2218,5.2218,36000.0],["1976-09-08",5.2218,5.2484,5.1419,5.1419,41600.0],["1976-09-09",5.1152,5.1152,5.0086,5.0086,35000.0],["1976-09-10",5.0353,5.1419,5.0353,5.0353,13800.0],["1976-09-13",5.0353,5.0886,4.982,4.982,13600.0],["1976-09-14",4.9287,4.9287,4.8222,4.8222,49000.0],["1976-09-15",4.8754,4.982,4.8754,4.8754,62600.0],["1976-09-16",4.9287,5.0353,4.9287,4.9287,14200.0],["1976-09-17",4.982,5.0886,4.982,4.982,19600.0],["1976-09-20",4.982,5.0619,4.9554,4.9554,36800.0],["1976-09-21",4.9554,5.0353,4.9287,4.9287,37800.0],["1976-09-22",4.9554,5.0619,4.9554,4.9554,23000.0],["1976-09-23",4.9554,5.0619,4.9554,4.9554,8600.0],["1976-09-24",4.9554,5.0619,4.9554,4.9554,23000.0],["1976-09-27",4.9554,5.0086,4.9021,4.9021,24600.0],["1976-09-28",4.7955,4.7955,4.6889,4.6889,83800.0],["1976-09-29",4.6889,4.7422,4.6357,4.6357,19800.0],["1976-09-30",4.6889,4.7955,4.6889,4.6889,32000.0],["1976-10-01",4.6889,4.7422,4.6357,4.6357,40800.0],["1976-10-04",4.6357,4.7156,4.609,4.609,10800.0],["1976-10-05",4.609,4.7156,4.609,4.609,9800.0],["1976-10-06",4.609,4.7156,4.609,4.609,21400.0],["1976-10-07",4.6357,4.7422,4.6357,4.6357,35000.0],["1976-10-08",4.6357,4.7156,4.609,4.609,16400.0],["1976-10-11",4.609,4.6357,4.5291,4.5291,14000.0],["1976-10-12",4.5291,4.6357,4.5291,4.5291,11400.0],["1976-10-13",4.6357,4.7422,4.6357,4.6357,28000.0],["1976-10-14",4.6357,4.7422,4.6357,4.6357,55200.0],["1976-10-15",4.7156,4.8222,4.7156,4.7156,38200.0],["1976-10-18",4.7422,4.8488,4.7422,4.7422,17000.0],["1976-10-19",4.7689,4.8754,4.7689,4.7689,24000.0],["1976-10-20",4.7689,4.8754,4.7689,4.7689,51200.0],["1976-10-21",4.7689,4.8754,4.7689,4.7689,50800.0],["1976-10-22",4.7689,4.8488,4.7422,4.7422,37000.0],["1976-10-25",4.7422,4.8488,4.7422,4.7422,18000.0],["1976-10-26",4.7422,4.8488,4.7422,4.7422,13800.0],["1976-10-27",4.7422,4.8222,4.7156,4.7156,89000.0],["1976-10-28",4.7156,4.8222,4.7156,4.7156,36400.0],["1976-10-29",4.7156,4.8222,4.7156,4.7156,22800.0],["1976-11-01",4.7156,4.7689,4.6623,4.6623,20600.0],["1976-11-03",4.6623,4.6889,4.5824,4.5824,33600.0],["1976-11-04",4.5291,4.5291,4.4225,4.4225,49600.0],["1976-11-05",4.316,4.316,4.2094,4.2094,41600.0],["1976-11-08",4.2094,4.316,4.2094,4.2094,9800.0],["1976-11-09",4.2094,4.2893,4.1828,4.1828,22400.0],["1976-11-10",4.1828,4.236,4.1295,4.1295,23400.0],["1976-11-11",4.1561,4.2627,4.1561,4.1561,15400.0],["1976-11-12",4.1828,4.2893,4.1828,4.1828,33600.0],["1976-11-15",4.236,4.3426,4.236,4.236,20000.0],["1976-11-16",4.236,4.3426,4.236,4.236,16600.0],["1976-11-17",4.2893,4.3959,4.2893,4.2893,44400.0],["1976-11-18",4.3692,4.4758,4.3692,4.3692,32600.0],["1976-11-19",4.3692,4.3692,4.2627,4.2627,46600.0],["1976-11-22",4.2627,4.316,4.2094,4.2094,30200.0],["1976-11-23",4.2094,4.2094,4.1028,4.1028,246800.0],["1976-11-24",4.1295,4.236,4.1295,4.1295,10200.0],["1976-11-26",4.1295,4.236,4.1295,4.1295,8600.0],["1976-11-29",4.1295,4.1828,4.0762,4.0762,36800.0],["1976-11-30",4.1028,4.2094,4.1028,4.1028,39800.0],["1976-12-01",4.1561,4.2627,4.1561,4.1561,40600.0],["1976-12-02",4.1561,4.2627,4.1561,4.1561,15800.0],["1976-12-03",4.2893,4.3959,4.2893,4.2893,88800.0],["1976-12-06",4.2627,4.2627,4.1561,4.1561,39800.0],["1976-12-07",4.1828,4.2893,4.1828,4.1828,236200.0],["1976-12-08",4.1828,4.2627,4.1561,4.1561,112800.0],["1976-12-09",4.2094,4.316,4.2094,4.2094,50600.0],["1976-12-10",4.2627,4.3692,4.2627,4.2627,92000.0],["1976-12-13",4.2627,4.316,4.2094,4.2094,22400.0],["1976-12-14",4.2094,4.316,4.2094,4.2094,24200.0],["1976-12-15",4.236,4.3426,4.236,4.236,14800.0],["1976-12-16",4.3692,4.4758,4.3692,4.3692,66000.0],["1976-12-17",4.2893,4.2893,4.1828,4.1828,48200.0],["1976-12-20",4.1828,4.236,4.1295,4.1295,67600.0],["1976-12-21",4.1295,4.1828,4.0762,4.0762,43000.0],["1976-12-22",4.0762,4.1561,4.0495,4.0495,34200.0],["1976-12-23",4.0495,4.1028,3.9963,3.9963,52600.0],["1976-12-27",4.1295,4.236,4.1295,4.1295,72400.0],["1976-12-28",4.236,4.3426,4.236,4.236,82800.0],["1976-12-29",4.2627,4.3692,4.2627,4.2627,141200.0],["1976-12-30",4.2627,4.3426,4.236,4.236,103400.0],["1976-12-31",4.316,4.4225,4.316,4.316,122600.0],["1977-01-03",4.5025,4.609,4.5025,4.5025,105600.0],["1977-01-04",4.5557,4.6623,4.5557,4.5557,65800.0],["1977-01-05",4.6357,4.7422,4.6357,4.6357,177600.0],["1977-01-06",4.6357,4.7422,4.6357,4.6357,77000.0],["1977-01-07",4.6357,4.7156,4.609,4.609,48600.0],["1977-01-10",4.5824,4.5824,4.4758,4.4758,52200.0],["1977-01-11",4.4492,4.4492,4.3426,4.3426,72600.0],["1977-01-12",4.3426,4.4225,4.316,4.316,36400.0],["1977-01-13",4.3692,4.4758,4.3692,4.3692,24600.0],["1977-01-14",4.3692,4.4758,4.3692,4.3692,14200.0],["1977-01-17",4.3693,4.4225,4.316,4.316,32600.0],["1977-01-18",4.316,4.3692,4.2627,4.2627,50200.0],["1977-01-19",4.2893,4.3959,4.2893,4.2893,39200.0],["1977-01-20",4.2893,4.3692,4.2627,4.2627,27800.0],["1977-01-21",4.2893,4.3959,4.2893,4.2893,18400.0],["1977-01-24",4.2893,4.3959,4.2893,4.2893,28600.0],["1977-01-25",4.2627,4.2627,4.1561,4.1561,95400.0],["1977-01-26",4.1561,4.1561,4.0495,4.0495,60200.0],["1977-01-27",4.0495,4.0495,3.943,3.943,44400.0],["1977-01-28",3.9696,4.0762,3.9696,3.9696,39400.0],["1977-01-31",4.0495,4.1561,4.0495,4.0495,28200.0],["1977-02-01",4.1561,4.2627,4.1561,4.1561,50600.0],["1977-02-02",4.1561,4.236,4.1295,4.1295,32000.0],["1977-02-03",4.1295,4.1828,4.0762,4.0762,34800.0],["1977-02-04",4.0762,4.1828,4.0762,4.0762,22200.0],["1977-02-07",4.0762,4.1561,4.0495,4.0495,15000.0],["1977-02-08",4.0762,4.1828,4.0762,4.0762,55400.0],["1977-02-09",4.0762,4.1028,3.9963,3.9963,49800.0],["1977-02-10",3.9963,4.0495,3.943,3.943,26600.0],["1977-02-11",3.943,3.9963,3.8897,3.8897,31600.0],["1977-02-14",3.9163,4.0229,3.9163,3.9163,16800.0],["1977-02-15",4.0762,4.1828,4.0762,4.0762,58400.0],["1977-02-16",4.1028,4.2094,4.1028,4.1028,45000.0],["1977-02-17",4.1028,4.2094,4.1028,4.1028,43000.0],["1977-02-18",4.1028,4.1828,4.0762,4.0762,26400.0],["1977-02-22",4.0762,4.1295,4.0229,4.0229,18400.0],["1977-02-23",3.9963,3.9963,3.8897,3.8897,39000.0],["1977-02-24",3.8897,3.9963,3.8897,3.8897,19400.0],["1977-02-25",3.9163,4.0229,3.9163,3.9163,17400.0],["1977-02-28",3.9696,4.0762,3.9696,3.9696,30200.0],["1977-03-01",4.0762,4.1828,4.0762,4.0762,51600.0],["1977-03-02",4.0762,4.1561,4.0495,4.0495,29000.0],["1977-03-03",4.1295,4.236,4.1295,4.1295,29000.0],["1977-03-04",4.2094,4.316,4.2094,4.2094,76000.0],["1977-03-07",4.2627,4.3692,4.2627,4.2627,51200.0],["1977-03-08",4.2627,4.3692,4.2627,4.2627,41400.0],["1977-03-09",4.2627,4.2627,4.1561,4.1561,28200.0],["1977-03-10",4.1828,4.2893,4.1828,4.1828,27400.0],["1977-03-11",4.2094,4.316,4.2094,4.2094,17600.0],["1977-03-14",4.2094,4.316,4.2094,4.2094,27400.0],["1977-03-15",4.236,4.3426,4.236,4.236,64600.0],["1977-03-16",4.236,4.3426,4.236,4.236,48800.0],["1977-03-17",4.236,4.316,4.2094,4.2094,16200.0],["1977-03-18",4.2094,4.316,4.2094,4.2094,15800.0],["1977-03-21",4.2094,4.236,4.1295,4.1295,22000.0],["1977-03-22",4.1295,4.2094,4.1028,4.1028,10200.0],["1977-03-23",4.1028,4.1828,4.0762,4.0762,12800.0],["1977-03-24",4.1028,4.2094,4.1028,4.1028,40400.0],["1977-03-25",4.1028,4.2094,4.1028,4.1028,13000.0],["1977-03-28",4.1028,4.2094,4.1028,4.1028,5800.0],["1977-03-29",4.1028,4.1295,4.0229,4.0229,35200.0],["1977-03-30",4.0229,4.0495,3.943,3.943,37400.0],["1977-03-31",3.9163,3.9163,3.8098,3.8098,86800.0],["1977-04-01",3.8098,3.8897,3.7831,3.7831,50000.0],["1977-04-04",3.7831,3.7831,3.6766,3.6766,67200.0],["1977-04-05",3.6766,3.7565,3.6499,3.6499,163000.0],["1977-04-06",3.6766,3.7831,3.6766,3.6766,85600.0],["1977-04-07",3.7032,3.8098,3.7032,3.7032,21600.0],["1977-04-11",3.7565,3.8631,3.7565,3.7565,23000.0],["1977-04-12",3.7831,3.8897,3.7831,3.7831,39200.0],["1977-04-13",3.7831,3.8897,3.7831,3.7831,28400.0],["1977-04-14",3.9963,4.1028,3.9963,3.9963,68000.0],["1977-04-15",3.9963,4.0495,3.943,3.943,38600.0],["1977-04-18",3.943,4.0229,3.9163,3.9163,15800.0],["1977-04-19",3.9163,3.9696,3.8631,3.8631,21000.0],["1977-04-20",3.8631,3.9696,3.8631,3.8631,30800.0],["1977-04-21",3.8631,3.8897,3.7831,3.7831,32400.0],["1977-04-22",3.7831,3.7831,3.6766,3.6766,34600.0],["1977-04-25",3.6766,3.7831,3.6766,3.6766,47000.0],["1977-04-26",3.7565,3.8631,3.7565,3.7565,35800.0],["1977-04-27",3.8364,3.943,3.8364,3.8364,28800.0],["1977-04-28",3.943,4.0495,3.943,3.943,30600.0],["1977-04-29",3.9696,4.0762,3.9696,3.9696,9600.0],["1977-05-02",3.9696,4.0762,3.9696,3.9696,18800.0],["1977-05-03",4.0495,4.1561,4.0495,4.0495,72800.0],["1977-05-04",4.0495,4.1561,4.0495,4.0495,111000.0],["1977-05-05",4.0495,4.1561,4.0495,4.0495,36800.0],["1977-05-06",4.0495,4.1561,4.0495,4.0495,4600.0],["1977-05-09",4.0495,4.1028,3.9963,3.9963,30800.0],["1977-05-10",3.9963,4.0495,3.943,3.943,39800.0],["1977-05-11",3.943,3.9696,3.8631,3.8631,30200.0],["1977-05-12",3.8631,3.8897,3.7831,3.7831,29200.0],["1977-05-13",3.7831,3.8897,3.7831,3.7831,47800.0],["1977-05-16",3.8897,3.9963,3.8897,3.8897,37000.0],["1977-05-17",4.0495,4.1561,4.0495,4.0495,50000.0],["1977-05-18",4.1028,4.2094,4.1028,4.1028,57200.0],["1977-05-19",4.1028,4.1828,4.0762,4.0762,33400.0],["1977-05-20",4.0762,4.1828,4.0762,4.0762,17000.0],["1977-05-23",4.0762,4.1028,3.9963,3.9963,31800.0],["1977-05-24",4.0229,4.1295,4.0229,4.0229,13000.0],["1977-05-25",4.0229,4.1295,4.0229,4.0229,5200.0],["1977-05-26",4.0229,4.1295,4.0229,4.0229,14800.0],["1977-05-27",4.0229,4.0229,3.9163,3.9163,26600.0],["1977-05-31",3.9696,4.0762,3.9696,3.9696,20200.0],["1977-06-01",3.9696,4.0762,3.9696,3.9696,6000.0],["1977-06-02",3.9696,4.0762,3.9696,3.9696,8200.0],["1977-06-03",3.9696,4.0495,3.943,3.943,14800.0],["1977-06-06",3.943,3.9963,3.8897,3.8897,22800.0],["1977-06-07",3.8897,3.943,3.8364,3.8364,32000.0],["1977-06-08",3.8364,3.943,3.8364,3.8364,18800.0],["1977-06-09",3.8364,3.8897,3.7831,3.7831,41800.0],["1977-06-10",3.8098,3.9163,3.8098,3.8098,8200.0],["1977-06-13",3.8098,3.9163,3.8098,3.8098,12800.0],["1977-06-14",3.8364,3.943,3.8364,3.8364,16600.0],["1977-06-15",3.8631,3.9696,3.8631,3.8631,33200.0],["1977-06-16",3.8631,3.9696,3.8631,3.8631,9000.0],["1977-06-17",3.8631,3.9696,3.8631,3.8631,11400.0],["1977-06-20",3.8897,3.9963,3.8897,3.8897,27600.0],["1977-06-21",3.8897,3.9696,3.8631,3.8631,14200.0],["1977-06-22",3.8631,3.9163,3.8098,3.8098,31200.0],["1977-06-23",3.8364,3.943,3.8364,3.8364,14800.0],["1977-06-24",3.8364,3.943,3.8364,3.8364,6000.0],["1977-06-27",3.8364,3.943,3.8364,3.8364,13200.0],["1977-06-28",3.8364,3.8631,3.7565,3.7565,52600.0],["1977-06-29",3.7565,3.8631,3.7565,3.7565,158800.0],["1977-06-30",3.7298,3.7298,3.6233,3.6233,165200.0],["1977-07-01",3.6233,3.6766,3.57,3.57,85600.0],["1977-07-05",3.6233,3.7298,3.6233,3.6233,80000.0],["1977-07-06",3.6233,3.7032,3.5966,3.5966,60800.0],["1977-07-07",3.5966,3.6499,3.5434,3.5434,89800.0],["1977-07-08",3.5434,3.6233,3.5167,3.5167,60600.0],["1977-07-11",3.5167,3.5966,3.4901,3.4901,40000.0],["1977-07-12",3.4901,3.5966,3.4901,3.4901,24200.0],["1977-07-13",3.4901,3.57,3.4634,3.4634,78200.0],["1977-07-15",3.6233,3.7298,3.6233,3.6233,117000.0],["1977-07-18",3.6766,3.7831,3.6766,3.6766,72400.0],["1977-07-19",3.6766,3.7565,3.6499,3.6499,129600.0],["1977-07-20",3.6499,3.7565,3.6499,3.6499,61000.0],["1977-07-21",3.6499,3.7565,3.6499,3.6499,29000.0],["1977-07-22",3.7032,3.8098,3.7032,3.7032,61400.0],["1977-07-25",3.7032,3.7831,3.6766,3.6766,31400.0],["1977-07-26",3.6766,3.6766,3.57,3.57,49600.0],["1977-07-27",3.57,3.5966,3.4901,3.4901,181200.0],["1977-07-28",3.4901,3.5167,3.4101,3.4101,73000.0],["1977-07-29",3.4634,3.57,3.4634,3.4634,33800.0],["1977-08-01",3.4634,3.57,3.4634,3.4634,22600.0],["1977-08-02",3.4634,3.5434,3.4368,3.4368,23000.0],["1977-08-03",3.4368,3.5434,3.4368,3.4368,10000.0],["1977-08-04",3.4901,3.5966,3.4901,3.4901,47000.0],["1977-08-05",3.4901,3.5966,3.4901,3.4901,21800.0],["1977-08-08",3.4901,3.57,3.4634,3.4634,37200.0],["1977-08-09",3.4901,3.5966,3.4901,3.4901,19800.0],["1977-08-10",3.4901,3.5966,3.4901,3.4901,25000.0],["1977-08-11",3.4901,3.5167,3.4101,3.4101,58800.0],["1977-08-12",3.4101,3.5167,3.4101,3.4101,12800.0],["1977-08-15",3.4101,3.4634,3.3569,3.3569,32000.0],["1977-08-16",3.3569,3.4368,3.3302,3.3302,22400.0],["1977-08-17",3.3302,3.4368,3.3302,3.3302,33400.0],["1977-08-18",3.3569,3.4634,3.3569,3.3569,49800.0],["1977-08-19",3.3569,3.4634,3.3569,3.3569,12000.0],["1977-08-22",3.4368,3.5434,3.4368,3.4368,46600.0],["1977-08-23",3.4368,3.4634,3.3569,3.3569,54600.0],["1977-08-24",3.3569,3.4368,3.3302,3.3302,26000.0],["1977-08-25",3.3302,3.4101,3.3036,3.3036,15000.0],["1977-08-26",3.3302,3.4368,3.3302,3.3302,54600.0],["1977-08-29",3.3302,3.4368,3.3302,3.3302,14000.0],["1977-08-30",3.3302,3.4368,3.3302,3.3302,112600.0],["1977-08-31",3.3302,3.4368,3.3302,3.3302,5000.0],["1977-09-01",3.3302,3.4368,3.3302,3.3302,21600.0],["1977-09-02",3.3302,3.4368,3.3302,3.3302,7000.0],["1977-09-06",3.3302,3.3302,3.2237,3.2237,82000.0],["1977-09-07",3.3569,3.4634,3.3569,3.3569,120200.0],["1977-09-08",3.4101,3.5167,3.4101,3.4101,119000.0],["1977-09-09",3.4101,3.4901,3.3835,3.3835,21000.0],["1977-09-12",3.3835,3.4634,3.3569,3.3569,15000.0],["1977-09-13",3.3569,3.4634,3.3569,3.3569,18200.0],["1977-09-14",3.3835,3.4901,3.3835,3.3835,20600.0],["1977-09-15",3.4101,3.5167,3.4101,3.4101,43000.0],["1977-09-16",3.4101,3.5167,3.4101,3.4101,28000.0],["1977-09-19",3.4101,3.4634,3.3569,3.3569,18400.0],["1977-09-20",3.3569,3.4368,3.3302,3.3302,18800.0],["1977-09-21",3.3302,3.3569,3.2503,3.2503,109000.0],["1977-09-22",3.2503,3.3569,3.2503,3.2503,16200.0],["1977-09-23",3.2503,3.3569,3.2503,3.2503,36400.0],["1977-09-26",3.2769,3.3835,3.2769,3.2769,30000.0],["1977-09-27",3.3036,3.4101,3.3036,3.3036,25400.0],["1977-09-28",3.3302,3.4368,3.3302,3.3302,23000.0],["1977-09-29",3.3302,3.4368,3.3302,3.3302,26400.0],["1977-09-30",3.3302,3.3835,3.2769,3.2769,36000.0],["1977-10-03",3.2769,3.3835,3.2769,3.2769,31600.0],["1977-10-04",3.2769,3.3835,3.2769,3.2769,22000.0],["1977-10-05",3.2769,3.3569,3.2503,3.2503,25600.0],["1977-10-06",3.2503,3.3569,3.2503,3.2503,28000.0],["1977-10-07",3.2503,3.3302,3.2237,3.2237,9600.0],["1977-10-10",3.2237,3.3036,3.197,3.197,101000.0],["1977-10-11",3.197,3.3036,3.197,3.197,21200.0],["1977-10-12",3.197,3.2769,3.1704,3.1704,27200.0],["1977-10-13",3.1704,3.2503,3.1437,3.1437,19400.0],["1977-10-14",3.1437,3.2503,3.1437,3.1437,28800.0],["1977-10-17",3.1704,3.2769,3.1704,3.1704,49600.0],["1977-10-18",3.1704,3.2769,3.1704,3.1704,17200.0],["1977-10-19",3.1437,3.1437,3.0372,3.0372,46800.0],["1977-10-20",3.0372,3.1437,3.0372,3.0372,31200.0],["1977-10-21",3.0372,3.1437,3.0372,3.0372,42600.0],["1977-10-24",3.0372,3.1171,3.0105,3.0105,27400.0],["1977-10-25",3.0105,3.0372,2.9306,2.9306,26600.0],["1977-10-26",2.9306,3.0372,2.9306,2.9306,69600.0],["1977-10-27",2.9306,3.0372,2.9306,2.9306,24200.0],["1977-10-28",2.9572,3.0638,2.9572,2.9572,59200.0],["1977-10-31",2.9839,3.0904,2.9839,2.9839,40600.0],["1977-11-01",2.9839,3.0372,2.9306,2.9306,53400.0],["1977-11-02",2.9306,3.0105,2.904,2.904,21200.0],["1977-11-03",2.904,2.904,2.7974,2.7974,98200.0],["1977-11-04",2.7974,2.904,2.7974,2.7974,55400.0],["1977-11-07",2.8507,2.9572,2.8507,2.8507,53600.0],["1977-11-08",2.904,3.0105,2.904,2.904,64000.0],["1977-11-09",2.9572,3.0638,2.9572,2.9572,49000.0],["1977-11-10",3.0638,3.1704,3.0638,3.0638,71000.0],["1977-11-11",3.0904,3.197,3.0904,3.0904,24200.0],["1977-11-14",3.0904,3.1704,3.0638,3.0638,47800.0],["1977-11-15",3.0638,3.1704,3.0638,3.0638,49600.0],["1977-11-16",3.0638,3.0904,2.9839,2.9839,48800.0],["1977-11-17",2.9839,3.0904,2.9839,2.9839,48000.0],["1977-11-18",2.9839,3.0372,2.9306,2.9306,30800.0],["1977-11-21",2.9306,2.9839,2.8773,2.8773,36000.0],["1977-11-22",2.904,3.0105,2.904,2.904,27200.0],["1977-11-23",2.9839,3.0904,2.9839,2.9839,64600.0],["1977-11-25",3.0638,3.1704,3.0638,3.0638,56000.0],["1977-11-28",3.0638,3.1437,3.0372,3.0372,30200.0],["1977-11-29",3.0372,3.0638,2.9572,2.9572,26400.0],["1977-11-30",2.9572,3.0638,2.9572,2.9572,20400.0],["1977-12-01",2.9839,3.0904,2.9839,2.9839,24200.0],["1977-12-02",2.9839,3.0904,2.9839,2.9839,18200.0],["1977-12-05",2.9839,3.0638,2.9572,2.9572,18600.0],["1977-12-06",2.9572,2.9572,2.9572,2.9572,0.0],["1977-12-07",2.9572,2.9839,2.8773,2.8773,32400.0],["1977-12-08",2.8773,2.9839,2.8773,2.8773,62200.0],["1977-12-09",2.8773,2.9839,2.8773,2.8773,41200.0],["1977-12-12",2.8773,2.9839,2.8773,2.8773,37400.0],["1977-12-13",2.9839,3.0904,2.9839,2.9839,54400.0],["1977-12-14",2.9839,3.0904,2.9839,2.9839,86400.0],["1977-12-15",2.9839,3.0904,2.9839,2.9839,49600.0],["1977-12-16",2.9839,3.0638,2.9572,2.9572,67000.0],["1977-12-19",2.9572,2.9839,2.8773,2.8773,55200.0],["1977-12-20",2.8773,2.904,2.7974,2.7974,66600.0],["1977-12-21",2.824,2.9306,2.824,2.824,38200.0],["1977-12-22",2.8507,2.9572,2.8507,2.8507,46400.0],["1977-12-23",2.8773,2.9839,2.8773,2.8773,27600.0],["1977-12-27",2.8773,2.9572,2.8507,2.8507,36000.0],["1977-12-28",2.8507,2.904,2.7974,2.7974,48200.0],["1977-12-29",2.7974,2.8773,2.7707,2.7707,288400.0],["1977-12-30",2.824,2.9306,2.824,2.824,152000.0],["1978-01-03",2.824,2.8773,2.7707,2.7707,46600.0],["1978-01-04",2.824,2.9306,2.824,2.824,42600.0],["1978-01-05",2.824,2.8507,2.7441,2.7441,49400.0],["1978-01-06",2.7441,2.824,2.7175,2.7175,52200.0],["1978-01-09",2.7175,2.7175,2.6109,2.6109,98800.0],["1978-01-10",2.6109,2.7175,2.6109,2.6109,81200.0],["1978-01-11",2.6375,2.7441,2.6375,2.6375,32000.0],["1978-01-12",2.6908,2.7974,2.6908,2.6908,60400.0],["1978-01-13",2.6908,2.7974,2.6908,2.6908,13200.0],["1978-01-16",2.6908,2.7974,2.6908,2.6908,18200.0],["1978-01-17",2.7974,2.904,2.7974,2.7974,36800.0],["1978-01-18",2.7974,2.904,2.7974,2.7974,19000.0],["1978-01-19",2.824,2.9306,2.824,2.824,39200.0],["1978-01-20",2.824,2.9306,2.824,2.824,4600.0],["1978-01-23",2.824,2.8773,2.7707,2.7707,49000.0],["1978-01-24",2.7707,2.8773,2.7707,2.7707,61000.0],["1978-01-25",2.7707,2.8773,2.7707,2.7707,10400.0],["1978-01-26",2.7707,2.824,2.7175,2.7175,19200.0],["1978-01-27",2.7175,2.7974,2.6908,2.6908,130600.0],["1978-01-30",2.6908,2.7175,2.6109,2.6109,74000.0],["1978-01-31",2.6109,2.7175,2.6109,2.6109,74800.0],["1978-02-01",2.6642,2.7707,2.6642,2.6642,34200.0],["1978-02-02",2.6908,2.7974,2.6908,2.6908,71200.0],["1978-02-03",2.7175,2.824,2.7175,2.7175,29400.0],["1978-02-06",2.7175,2.824,2.7175,2.7175,11000.0],["1978-02-07",2.7707,2.8773,2.7707,2.7707,23800.0],["1978-02-08",2.824,2.9306,2.824,2.824,37400.0],["1978-02-09",2.824,2.8773,2.7707,2.7707,45000.0],["1978-02-10",2.7974,2.904,2.7974,2.7974,39000.0],["1978-02-13",2.7974,2.904,2.7974,2.7974,16800.0],["1978-02-14",2.824,2.9306,2.824,2.824,26400.0],["1978-02-15",2.8507,2.9572,2.8507,2.8507,25800.0],["1978-02-16",2.8507,2.9572,2.8507,2.8507,22200.0],["1978-02-17",2.904,3.0105,2.904,2.904,41600.0],["1978-02-21",2.904,2.9306,2.824,2.824,48200.0],["1978-02-22",2.824,2.904,2.7974,2.7974,29400.0],["1978-02-23",2.7974,2.904,2.7974,2.7974,14600.0],["1978-02-24",2.7974,2.8773,2.7707,2.7707,29200.0],["1978-02-27",2.7707,2.7974,2.6908,2.6908,29400.0],["1978-02-28",2.6908,2.7175,2.6109,2.6109,25800.0],["1978-03-01",2.6109,2.6908,2.5842,2.5842,17800.0],["1978-03-02",2.5842,2.6908,2.5842,2.5842,6200.0],["1978-03-03",2.5842,2.6642,2.5576,2.5576,20400.0],["1978-03-06",2.5576,2.6375,2.531,2.531,28600.0],["1978-03-07",2.531,2.6375,2.531,2.531,34400.0],["1978-03-08",2.531,2.6375,2.531,2.531,33600.0],["1978-03-09",2.531,2.6109,2.5043,2.5043,23200.0],["1978-03-10",2.5043,2.6109,2.5043,2.5043,13000.0],["1978-03-13",2.5043,2.6109,2.5043,2.5043,15800.0],["1978-03-14",2.531,2.6375,2.531,2.531,21400.0],["1978-03-15",2.531,2.6109,2.5043,2.5043,9200.0],["1978-03-16",2.531,2.6375,2.531,2.531,45200.0],["1978-03-17",2.5576,2.6642,2.5576,2.5576,14800.0],["1978-03-20",2.5842,2.6908,2.5842,2.5842,48200.0],["1978-03-21",2.6109,2.7175,2.6109,2.6109,67600.0],["1978-03-22",2.6109,2.7175,2.6109,2.6109,50000.0],["1978-03-23",2.6109,2.7175,2.6109,2.6109,18200.0],["1978-03-27",2.6109,2.7175,2.6109,2.6109,20600.0],["1978-03-28",2.6109,2.7175,2.6109,2.6109,77400.0],["1978-03-29",2.6109,2.7175,2.6109,2.6109,32200.0],["1978-03-30",2.6109,2.7175,2.6109,2.6109,71400.0],["1978-03-31",2.6375,2.7441,2.6375,2.6375,33200.0],["1978-04-03",2.6375,2.7175,2.6109,2.6109,50800.0],["1978-04-04",2.6109,2.7175,2.6109,2.6109,67400.0],["1978-04-05",2.6642,2.7707,2.6642,2.6642,336800.0],["1978-04-06",2.7441,2.8507,2.7441,2.7441,113400.0],["1978-04-07",2.7707,2.8773,2.7707,2.7707,60600.0],["1978-04-10",2.7707,2.8773,2.7707,2.7707,43400.0],["1978-04-11",2.7707,2.8507,2.7441,2.7441,39200.0],["1978-04-12",2.7441,2.824,2.7175,2.7175,18000.0],["1978-04-13",2.7441,2.8507,2.7441,2.7441,24400.0],["1978-04-14",2.7707,2.8773,2.7707,2.7707,15400.0],["1978-04-17",2.7974,2.904,2.7974,2.7974,56400.0],["1978-04-18",2.7974,2.8773,2.7707,2.7707,18400.0],["1978-04-19",2.7707,2.8507,2.7441,2.7441,32000.0],["1978-04-20",2.7441,2.8507,2.7441,2.7441,24200.0],["1978-04-21",2.7707,2.8773,2.7707,2.7707,32400.0],["1978-04-24",2.7707,2.8507,2.7441,2.7441,39000.0],["1978-04-25",2.7441,2.8507,2.7441,2.7441,36800.0],["1978-04-26",2.7441,2.824,2.7175,2.7175,64600.0],["1978-04-27",2.7175,2.824,2.7175,2.7175,19200.0],["1978-04-28",2.7175,2.824,2.7175,2.7175,33000.0],["1978-05-01",2.7175,2.7974,2.6908,2.6908,30600.0],["1978-05-02",2.7441,2.8507,2.7441,2.7441,60400.0],["1978-05-03",2.7707,2.8773,2.7707,2.7707,39000.0],["1978-05-04",2.8507,2.9572,2.8507,2.8507,274800.0],["1978-05-05",2.9572,3.0638,2.9572,2.9572,148800.0],["1978-05-08",2.9572,3.0105,2.904,2.904,92400.0],["1978-05-09",2.904,3.0105,2.904,2.904,33600.0],["1978-05-10",3.0638,3.1704,3.0638,3.0638,74600.0],["1978-05-11",3.0638,3.1704,3.0638,3.0638,56200.0],["1978-05-12",3.1171,3.2237,3.1171,3.1171,78800.0],["1978-05-15",3.1171,3.197,3.0904,3.0904,50400.0],["1978-05-16",3.0904,3.197,3.0904,3.0904,44600.0],["1978-05-17",3.0904,3.197,3.0904,3.0904,59800.0],["1978-05-18",3.0904,3.1704,3.0638,3.0638,73000.0],["1978-05-19",3.0638,3.0904,2.9839,2.9839,52000.0],["1978-05-22",2.9839,3.0372,2.9306,2.9306,69200.0],["1978-05-23",2.8773,2.8773,2.7707,2.7707,53000.0],["1978-05-24",2.7707,2.8773,2.7707,2.7707,24400.0],["1978-05-25",2.7707,2.8507,2.7441,2.7441,22600.0],["1978-05-26",2.7707,2.8773,2.7707,2.7707,98600.0],["1978-05-30",2.7707,2.8773,2.7707,2.7707,16000.0],["1978-05-31",2.7707,2.8507,2.7441,2.7441,56200.0],["1978-06-01",2.8507,2.9572,2.8507,2.8507,486000.0],["1978-06-02",3.1437,3.2503,3.1437,3.1437,253600.0],["1978-06-05",3.3569,3.4634,3.3569,3.3569,163000.0],["1978-06-06",3.3569,3.3835,3.2769,3.2769,151600.0],["1978-06-07",3.2769,3.3835,3.2769,3.2769,94600.0],["1978-06-08",3.3036,3.4101,3.3036,3.3036,81200.0],["1978-06-09",3.3036,3.4101,3.3036,3.3036,58800.0],["1978-06-12",3.2769,3.2769,3.1704,3.1704,73800.0],["1978-06-13",3.197,3.3036,3.197,3.197,38800.0],["1978-06-14",3.2503,3.3569,3.2503,3.2503,170400.0],["1978-06-15",3.2503,3.3569,3.2503,3.2503,37800.0],["1978-06-16",3.2503,3.3302,3.2237,3.2237,46600.0],["1978-06-19",3.2237,3.3036,3.197,3.197,33800.0],["1978-06-20",3.197,3.2769,3.1704,3.1704,61800.0],["1978-06-21",3.1704,3.2237,3.1171,3.1171,57200.0],["1978-06-22",3.1171,3.2237,3.1171,3.1171,55000.0],["1978-06-23",3.1171,3.2237,3.1171,3.1171,90400.0],["1978-06-26",3.1171,3.197,3.0904,3.0904,54000.0],["1978-06-27",3.0904,3.1704,3.0638,3.0638,93600.0],["1978-06-28",3.0638,3.1704,3.0638,3.0638,44000.0],["1978-06-29",3.0638,3.1704,3.0638,3.0638,36800.0],["1978-06-30",3.0638,3.1704,3.0638,3.0638,9400.0],["1978-07-03",3.0638,3.1704,3.0638,3.0638,20000.0],["1978-07-05",3.0638,3.1704,3.0638,3.0638,30400.0],["1978-07-06",3.0638,3.1437,3.0372,3.0372,33000.0],["1978-07-07",3.0372,3.1437,3.0372,3.0372,6400.0],["1978-07-10",3.0638,3.1704,3.0638,3.0638,21000.0],["1978-07-11",3.1171,3.2237,3.1171,3.1171,95200.0],["1978-07-12",3.1437,3.2503,3.1437,3.1437,80600.0],["1978-07-13",3.1437,3.2503,3.1437,3.1437,18200.0],["1978-07-14",3.1437,3.2503,3.1437,3.1437,31400.0],["1978-07-17",3.1704,3.2769,3.1704,3.1704,34600.0],["1978-07-18",3.1704,3.2237,3.1171,3.1171,69200.0],["1978-07-19",3.1171,3.2237,3.1171,3.1171,51600.0],["1978-07-20",3.1171,3.197,3.0904,3.0904,76400.0],["1978-07-21",3.0904,3.197,3.0904,3.0904,44000.0],["1978-07-24",3.0904,3.197,3.0904,3.0904,27400.0],["1978-07-25",3.0904,3.197,3.0904,3.0904,30200.0],["1978-07-26",3.0904,3.197,3.0904,3.0904,27800.0],["1978-07-27",3.0904,3.1704,3.0638,3.0638,12600.0],["1978-07-28",3.0638,3.1704,3.0638,3.0638,68000.0],["1978-07-31",3.0904,3.197,3.0904,3.0904,21800.0],["1978-08-01",3.0904,3.197,3.0904,3.0904,16600.0],["1978-08-02",3.0904,3.197,3.0904,3.0904,30200.0],["1978-08-03",3.0904,3.197,3.0904,3.0904,52600.0],["1978-08-04",3.0904,3.1704,3.0638,3.0638,18200.0],["1978-08-07",3.0638,3.1704,3.0638,3.0638,493000.0],["1978-08-08",3.0904,3.197,3.0904,3.0904,43600.0],["1978-08-09",3.1704,3.2769,3.1704,3.1704,109000.0],["1978-08-10",3.1704,3.2769,3.1704,3.1704,62200.0],["1978-08-11",3.1704,3.2503,3.1437,3.1437,37800.0],["1978-08-14",3.1437,3.2503,3.1437,3.1437,73000.0],["1978-08-15",3.1437,3.2237,3.1171,3.1171,31600.0],["1978-08-16",3.1171,3.197,3.0904,3.0904,37800.0],["1978-08-17",3.1171,3.2237,3.1171,3.1171,67800.0],["1978-08-18",3.197,3.3036,3.197,3.197,74600.0],["1978-08-21",3.3569,3.4634,3.3569,3.3569,89600.0],["1978-08-22",3.3569,3.4634,3.3569,3.3569,60600.0],["1978-08-23",3.3835,3.4901,3.3835,3.3835,84400.0],["1978-08-24",3.5167,3.6233,3.5167,3.5167,117600.0],["1978-08-25",3.5167,3.6233,3.5167,3.5167,87000.0],["1978-08-28",3.4901,3.4901,3.3835,3.3835,50200.0],["1978-08-29",3.3835,3.4634,3.3569,3.3569,68200.0],["1978-08-30",3.3569,3.4368,3.3302,3.3302,21400.0],["1978-08-31",3.3302,3.4368,3.3302,3.3302,13400.0],["1978-09-01",3.3302,3.4368,3.3302,3.3302,8800.0],["1978-09-05",3.4101,3.5167,3.4101,3.4101,39400.0],["1978-09-06",3.4634,3.57,3.4634,3.4634,45200.0],["1978-09-07",3.5167,3.6233,3.5167,3.5167,57600.0],["1978-09-08",3.5434,3.6499,3.5434,3.5434,47600.0],["1978-09-11",3.5966,3.7032,3.5966,3.5966,52000.0],["1978-09-12",3.5966,3.6766,3.57,3.57,62000.0],["1978-09-13",3.57,3.6233,3.5167,3.5167,44400.0],["1978-09-14",3.5167,3.6233,3.5167,3.5167,37200.0],["1978-09-15",3.5167,3.57,3.4634,3.4634,58800.0],["1978-09-18",3.4634,3.57,3.4634,3.4634,63000.0],["1978-09-19",3.4634,3.5167,3.4101,3.4101,43400.0],["1978-09-20",3.4101,3.4634,3.3569,3.3569,51400.0],["1978-09-21",3.3569,3.4634,3.3569,3.3569,57800.0],["1978-09-22",3.3569,3.3569,3.2503,3.2503,43200.0],["1978-09-25",3.2769,3.3835,3.2769,3.2769,15000.0],["1978-09-26",3.3302,3.4368,3.3302,3.3302,29200.0],["1978-09-27",3.3302,3.4368,3.3302,3.3302,17400.0],["1978-09-28",3.3302,3.4101,3.3036,3.3036,20000.0],["1978-09-29",3.3569,3.4634,3.3569,3.3569,25200.0],["1978-10-02",3.3569,3.4634,3.3569,3.3569,14800.0],["1978-10-03",3.3569,3.4101,3.3036,3.3036,43400.0],["1978-10-04",3.3036,3.3835,3.2769,3.2769,25400.0],["1978-10-05",3.2769,3.3835,3.2769,3.2769,13800.0],["1978-10-06",3.1704,3.1704,3.0638,3.0638,79600.0],["1978-10-09",3.0638,3.1704,3.0638,3.0638,34200.0],["1978-10-10",3.0638,3.1704,3.0638,3.0638,23200.0],["1978-10-11",3.0638,3.0904,2.9839,2.9839,67000.0],["1978-10-12",3.0638,3.1704,3.0638,3.0638,81600.0],["1978-10-13",3.0638,3.1704,3.0638,3.0638,20000.0],["1978-10-16",3.0638,3.0904,2.9839,2.9839,34400.0],["1978-10-17",2.824,2.824,2.7175,2.7175,181400.0],["1978-10-18",2.7175,2.7707,2.6642,2.6642,47600.0],["1978-10-19",2.6908,2.7974,2.6908,2.6908,33200.0],["1978-10-20",2.6908,2.6908,2.5842,2.5842,41000.0],["1978-10-23",2.5842,2.6642,2.5576,2.5576,22400.0],["1978-10-24",2.6642,2.7707,2.6642,2.6642,36400.0],["1978-10-25",2.6642,2.7175,2.6109,2.6109,45000.0],["1978-10-26",2.5576,2.5576,2.451,2.451,85800.0],["1978-10-27",2.451,2.531,2.4244,2.4244,59600.0],["1978-10-30",2.4244,2.5043,2.3978,2.3978,60000.0],["1978-10-31",2.4244,2.531,2.4244,2.4244,62200.0],["1978-11-01",2.6375,2.7441,2.6375,2.6375,53800.0],["1978-11-02",2.6375,2.7175,2.6109,2.6109,24200.0],["1978-11-03",2.7175,2.824,2.7175,2.7175,44600.0],["1978-11-06",2.7175,2.7974,2.6908,2.6908,20800.0],["1978-11-07",2.6908,2.7441,2.6375,2.6375,35200.0],["1978-11-08",2.6908,2.7974,2.6908,2.6908,27800.0],["1978-11-09",2.6908,2.7974,2.6908,2.6908,6000.0],["1978-11-10",2.7175,2.824,2.7175,2.7175,19200.0],["1978-11-13",2.7175,2.824,2.7175,2.7175,13400.0],["1978-11-14",2.7175,2.7707,2.6642,2.6642,32400.0],["1978-11-15",2.6642,2.7707,2.6642,2.6642,13800.0],["1978-11-16",2.6908,2.7974,2.6908,2.6908,16400.0],["1978-11-17",2.7175,2.824,2.7175,2.7175,13000.0],["1978-11-20",2.7175,2.824,2.7175,2.7175,122600.0],["1978-11-21",2.7175,2.7974,2.6908,2.6908,12800.0],["1978-11-22",2.7175,2.824,2.7175,2.7175,67600.0],["1978-11-24",2.7441,2.8507,2.7441,2.7441,6600.0],["1978-11-27",2.7441,2.824,2.7175,2.7175,8400.0],["1978-11-28",2.7175,2.7707,2.6642,2.6642,40600.0],["1978-11-29",2.6642,2.7441,2.6375,2.6375,31000.0],["1978-11-30",2.6375,2.7175,2.6109,2.6109,13400.0],["1978-12-01",2.6375,2.7441,2.6375,2.6375,19200.0],["1978-12-04",2.6375,2.7441,2.6375,2.6375,18800.0],["1978-12-05",2.6375,2.7441,2.6375,2.6375,23200.0],["1978-12-06",2.6375,2.7441,2.6375,2.6375,80600.0],["1978-12-07",2.6642,2.7707,2.6642,2.6642,44000.0],["1978-12-08",2.6642,2.7707,2.6642,2.6642,41400.0],["1978-12-11",2.6642,2.7441,2.6375,2.6375,12000.0],["1978-12-12",2.6375,2.7441,2.6375,2.6375,80000.0],["1978-12-13",2.6375,2.7175,2.6109,2.6109,31200.0],["1978-12-14",2.6375,2.7441,2.6375,2.6375,28200.0],["1978-12-15",2.7441,2.8507,2.7441,2.7441,61800.0],["1978-12-18",2.7441,2.7707,2.6642,2.6642,47400.0],["1978-12-19",2.6908,2.7974,2.6908,2.6908,50600.0],["1978-12-20",2.6908,2.6908,2.6908,2.6908,0.0],["1978-12-21",2.7175,2.824,2.7175,2.7175,451600.0],["1978-12-22",2.7175,2.824,2.7175,2.7175,313400.0],["1978-12-26",2.7175,2.824,2.7175,2.7175,20600.0],["1978-12-27",2.7175,2.824,2.7175,2.7175,47800.0],["1978-12-28",2.7175,2.7974,2.6908,2.6908,51000.0],["1978-12-29",2.6908,2.7707,2.6642,2.6642,104400.0],["1979-01-02",2.6642,2.7707,2.6642,2.6642,26800.0],["1979-01-03",2.6642,2.7707,2.6642,2.6642,22800.0],["1979-01-04",2.7441,2.8507,2.7441,2.7441,40200.0],["1979-01-05",2.7707,2.8773,2.7707,2.7707,23200.0],["1979-01-08",2.7707,2.8507,2.7441,2.7441,15800.0],["1979-01-09",2.7441,2.824,2.7175,2.7175,34800.0],["1979-01-10",2.7175,2.7974,2.6908,2.6908,21800.0],["1979-01-11",2.6908,2.7974,2.6908,2.6908,6200.0],["1979-01-12",2.7441,2.8507,2.7441,2.7441,22600.0],["1979-01-15",2.7707,2.8773,2.7707,2.7707,30200.0],["1979-01-16",2.7974,2.904,2.7974,2.7974,98200.0],["1979-01-17",2.824,2.9306,2.824,2.824,16000.0],["1979-01-18",2.9572,3.0638,2.9572,2.9572,55000.0],["1979-01-19",2.9572,3.0638,2.9572,2.9572,18400.0],["1979-01-22",2.9572,3.0638,2.9572,2.9572,42800.0],["1979-01-23",2.9572,3.0638,2.9572,2.9572,27400.0],["1979-01-24",3.0105,3.1171,3.0105,3.0105,47800.0],["1979-01-25",3.0372,3.1437,3.0372,3.0372,64000.0],["1979-01-26",3.0372,3.1171,3.0105,3.0105,45000.0],["1979-01-29",3.0105,3.0904,2.9839,2.9839,35800.0],["1979-01-30",2.9839,3.0372,2.9306,2.9306,36600.0],["1979-01-31",2.9306,2.9839,2.8773,2.8773,69600.0],["1979-02-01",2.8773,2.9839,2.8773,2.8773,33800.0],["1979-02-02",2.8773,2.9839,2.8773,2.8773,40400.0],["1979-02-05",2.8773,2.9572,2.8507,2.8507,69000.0],["1979-02-06",2.8773,2.9839,2.8773,2.8773,150600.0],["1979-02-07",2.904,3.0105,2.904,2.904,58000.0],["1979-02-08",2.904,3.0105,2.904,2.904,12600.0],["1979-02-09",2.904,3.0105,2.904,2.904,46400.0],["1979-02-12",2.9306,3.0372,2.9306,2.9306,39000.0],["1979-02-13",2.9306,3.0372,2.9306,2.9306,59200.0],["1979-02-14",2.9306,3.0372,2.9306,2.9306,41600.0],["1979-02-15",2.9306,3.0372,2.9306,2.9306,10200.0],["1979-02-16",2.9306,3.0372,2.9306,2.9306,12600.0],["1979-02-20",2.9306,3.0372,2.9306,2.9306,37400.0],["1979-02-21",2.9306,3.0105,2.904,2.904,70400.0],["1979-02-22",2.9039,2.9839,2.8773,2.8773,167600.0],["1979-02-23",2.8773,2.9839,2.8773,2.8773,16000.0],["1979-02-26",2.8773,2.9572,2.8507,2.8507,94800.0],["1979-02-27",2.8507,2.8773,2.7707,2.7707,122200.0],["1979-02-28",2.7707,2.8773,2.7707,2.7707,44200.0],["1979-03-01",2.7974,2.904,2.7974,2.7974,4200.0],["1979-03-02",2.7974,2.904,2.7974,2.7974,25600.0],["1979-03-05",2.7974,2.904,2.7974,2.7974,4200.0],["1979-03-06",2.7974,2.904,2.7974,2.7974,13400.0],["1979-03-07",2.8507,2.9572,2.8507,2.8507,35400.0],["1979-03-08",2.8507,2.9572,2.8507,2.8507,19000.0],["1979-03-09",2.8507,2.9572,2.8507,2.8507,28200.0],["1979-03-12",2.8507,2.9572,2.8507,2.8507,25400.0],["1979-03-13",2.904,3.0105,2.904,2.904,72600.0],["1979-03-14",2.9039,2.9839,2.8773,2.8773,45400.0],["1979-03-15",2.8773,2.9839,2.8773,2.8773,58800.0],["1979-03-16",2.8773,2.9839,2.8773,2.8773,39800.0],["1979-03-19",2.8773,2.9839,2.8773,2.8773,11600.0],["1979-03-20",2.8773,2.9306,2.824,2.824,49800.0],["1979-03-21",2.824,2.904,2.7974,2.7974,26400.0],["1979-03-22",2.7974,2.904,2.7974,2.7974,13000.0],["1979-03-23",2.7974,2.904,2.7974,2.7974,5800.0],["1979-03-26",2.7974,2.904,2.7974,2.7974,25200.0],["1979-03-27",2.7974,2.904,2.7974,2.7974,22600.0],["1979-03-28",2.7974,2.904,2.7974,2.7974,8800.0],["1979-03-29",2.7974,2.904,2.7974,2.7974,77800.0],["1979-03-30",2.7974,2.8773,2.7707,2.7707,28400.0],["1979-04-02",2.7707,2.824,2.7175,2.7175,40200.0],["1979-04-03",2.7175,2.824,2.7175,2.7175,8600.0],["1979-04-04",2.7175,2.824,2.7175,2.7175,21400.0],["1979-04-05",2.7707,2.8773,2.7707,2.7707,84800.0],["1979-04-06",2.7974,2.904,2.7974,2.7974,208600.0],["1979-04-09",2.824,2.9306,2.824,2.824,72400.0],["1979-04-10",2.824,2.9306,2.824,2.824,98600.0],["1979-04-11",2.824,2.9306,2.824,2.824,54200.0],["1979-04-12",2.824,2.8773,2.7707,2.7707,66000.0],["1979-04-16",2.7707,2.8507,2.7441,2.7441,32200.0],["1979-04-17",2.7441,2.8507,2.7441,2.7441,173000.0],["1979-04-18",2.7707,2.8773,2.7707,2.7707,84000.0],["1979-04-19",2.7974,2.904,2.7974,2.7974,125400.0],["1979-04-20",2.7974,2.8773,2.7707,2.7707,34400.0],["1979-04-23",2.7974,2.904,2.7974,2.7974,104600.0],["1979-04-24",2.824,2.9306,2.824,2.824,195800.0],["1979-04-25",2.8507,2.9572,2.8507,2.8507,76400.0],["1979-04-26",2.8507,2.9572,2.8507,2.8507,44200.0],["1979-04-27",2.9306,3.0372,2.9306,2.9306,116400.0],["1979-04-30",2.9572,3.0638,2.9572,2.9572,57200.0],["1979-05-01",2.9572,3.0638,2.9572,2.9572,68200.0],["1979-05-02",2.9572,3.0372,2.9306,2.9306,44600.0],["1979-05-03",2.9306,3.0372,2.9306,2.9306,43000.0],["1979-05-04",2.9306,3.0372,2.9306,2.9306,71400.0],["1979-05-07",2.9306,2.9572,2.8507,2.8507,46800.0],["1979-05-08",2.8507,2.8773,2.7707,2.7707,42200.0],["1979-05-09",2.7974,2.904,2.7974,2.7974,8400.0],["1979-05-10",2.7974,2.8773,2.7707,2.7707,69200.0],["1979-05-11",2.7707,2.8773,2.7707,2.7707,25200.0],["1979-05-14",2.7707,2.8773,2.7707,2.7707,21600.0],["1979-05-15",2.824,2.9306,2.824,2.824,80800.0],["1979-05-16",2.824,2.9306,2.824,2.824,66800.0],["1979-05-17",2.824,2.9306,2.824,2.824,148200.0],["1979-05-18",2.824,2.9306,2.824,2.824,41600.0],["1979-05-21",2.824,2.9306,2.824,2.824,66400.0],["1979-05-22",2.824,2.9306,2.824,2.824,39400.0],["1979-05-23",2.824,2.9306,2.824,2.824,50200.0],["1979-05-24",2.824,2.9306,2.824,2.824,40800.0],["1979-05-25",2.904,3.0105,2.904,2.904,76400.0],["1979-05-29",2.9572,3.0638,2.9572,2.9572,74000.0],["1979-05-30",2.9839,3.0904,2.9839,2.9839,54000.0],["1979-05-31",2.9839,3.0638,2.9572,2.9572,33200.0],["1979-06-01",3.0638,3.1704,3.0638,3.0638,71800.0],["1979-06-04",3.0904,3.197,3.0904,3.0904,23800.0],["1979-06-05",3.1171,3.2237,3.1171,3.1171,27800.0],["1979-06-06",3.1437,3.2503,3.1437,3.1437,41000.0],["1979-06-07",3.1704,3.2769,3.1704,3.1704,46200.0],["1979-06-08",3.1704,3.197,3.0904,3.0904,68800.0],["1979-06-11",3.0904,3.197,3.0904,3.0904,42200.0],["1979-06-12",3.1437,3.2503,3.1437,3.1437,30800.0],["1979-06-13",3.1437,3.2237,3.1171,3.1171,19800.0],["1979-06-14",3.1171,3.197,3.0904,3.0904,20200.0],["1979-06-15",3.0904,3.197,3.0904,3.0904,92400.0],["1979-06-18",3.0904,3.1704,3.0638,3.0638,26800.0],["1979-06-19",3.0904,3.197,3.0904,3.0904,28800.0],["1979-06-20",3.0904,3.1704,3.0638,3.0638,27600.0],["1979-06-21",3.0638,3.1437,3.0372,3.0372,34400.0],["1979-06-22",3.0372,3.1437,3.0372,3.0372,15200.0],["1979-06-25",3.0372,3.1437,3.0372,3.0372,31800.0],["1979-06-26",3.0372,3.1171,3.0105,3.0105,49000.0],["1979-06-27",3.0105,3.1171,3.0105,3.0105,124800.0],["1979-06-28",3.0105,3.1171,3.0105,3.0105,35000.0],["1979-06-29",3.0372,3.1437,3.0372,3.0372,28600.0],["1979-07-02",3.0372,3.1437,3.0372,3.0372,56000.0],["1979-07-03",3.0372,3.1437,3.0372,3.0372,51400.0],["1979-07-05",3.0372,3.0904,2.9839,2.9839,38200.0],["1979-07-06",2.9839,3.0904,2.9839,2.9839,41000.0],["1979-07-09",2.9839,3.0904,2.9839,2.9839,28400.0],["1979-07-10",2.9839,3.0372,2.9306,2.9306,70200.0],["1979-07-11",2.9306,3.0372,2.9306,2.9306,69200.0],["1979-07-12",2.9306,3.0372,2.9306,2.9306,19200.0],["1979-07-13",2.9306,3.0372,2.9306,2.9306,84000.0],["1979-07-16",2.9839,3.0904,2.9839,2.9839,43600.0],["1979-07-17",3.0105,3.1171,3.0105,3.0105,71400.0],["1979-07-18",3.2503,3.3569,3.2503,3.2503,171000.0],["1979-07-19",3.3302,3.4368,3.3302,3.3302,186200.0],["1979-07-20",3.3302,3.4368,3.3302,3.3302,115600.0],["1979-07-23",3.4101,3.5167,3.4101,3.4101,193600.0],["1979-07-24",3.4368,3.5434,3.4368,3.4368,136200.0],["1979-07-25",3.4368,3.5167,3.4101,3.4101,52400.0],["1979-07-26",3.4101,3.4901,3.3835,3.3835,119600.0],["1979-07-27",3.3835,3.4634,3.3569,3.3569,31600.0],["1979-07-30",3.3569,3.4634,3.3569,3.3569,106600.0],["1979-07-31",3.3569,3.4634,3.3569,3.3569,25800.0],["1979-08-01",3.3569,3.4634,3.3569,3.3569,42400.0],["1979-08-02",3.3569,3.4634,3.3569,3.3569,54200.0],["1979-08-03",3.3569,3.4634,3.3569,3.3569,63600.0],["1979-08-06",3.3569,3.4634,3.3569,3.3569,23600.0],["1979-08-07",3.3569,3.4634,3.3569,3.3569,82400.0],["1979-08-08",3.3835,3.4901,3.3835,3.3835,88600.0],["1979-08-09",3.3835,3.4901,3.3835,3.3835,81200.0],["1979-08-10",3.3835,3.4634,3.3569,3.3569,36000.0],["1979-08-13",3.3569,3.4634,3.3569,3.3569,42400.0],["1979-08-14",3.3835,3.4901,3.3835,3.3835,54400.0],["1979-08-15",3.4368,3.5434,3.4368,3.4368,91000.0],["1979-08-16",3.5434,3.6499,3.5434,3.5434,360800.0],["1979-08-17",3.57,3.6766,3.57,3.57,195000.0],["1979-08-20",3.57,3.6766,3.57,3.57,46200.0],["1979-08-21",3.57,3.6233,3.5167,3.5167,49200.0],["1979-08-22",3.5167,3.6233,3.5167,3.5167,25400.0],["1979-08-23",3.5167,3.5966,3.4901,3.4901,130600.0],["1979-08-24",3.4901,3.5966,3.4901,3.4901,139200.0],["1979-08-27",3.4901,3.5966,3.4901,3.4901,65800.0],["1979-08-28",3.5966,3.7032,3.5966,3.5966,137200.0],["1979-08-29",3.5966,3.6766,3.57,3.57,94400.0],["1979-08-30",3.57,3.6766,3.57,3.57,40800.0],["1979-08-31",3.57,3.6766,3.57,3.57,34000.0],["1979-09-04",3.57,3.5966,3.4901,3.4901,53000.0],["1979-09-05",3.4901,3.57,3.4634,3.4634,47400.0],["1979-09-06",3.4634,3.57,3.4634,3.4634,27200.0],["1979-09-07",3.5167,3.6233,3.5167,3.5167,103200.0],["1979-09-10",3.5434,3.6499,3.5434,3.5434,66600.0],["1979-09-11",3.5434,3.5966,3.4901,3.4901,64000.0],["1979-09-12",3.4901,3.5966,3.4901,3.4901,80600.0],["1979-09-13",3.4901,3.5966,3.4901,3.4901,17600.0],["1979-09-14",3.5167,3.6233,3.5167,3.5167,32800.0],["1979-09-17",3.5167,3.5966,3.4901,3.4901,30000.0],["1979-09-18",3.4901,3.5966,3.4901,3.4901,26000.0],["1979-09-19",3.4901,3.5966,3.4901,3.4901,21000.0],["1979-09-20",3.5434,3.6499,3.5434,3.5434,69000.0],["1979-09-21",3.57,3.6766,3.57,3.57,61400.0],["1979-09-24",3.6233,3.7298,3.6233,3.6233,87600.0],["1979-09-25",3.6233,3.7298,3.6233,3.6233,68800.0],["1979-09-26",3.6233,3.6766,3.57,3.57,69200.0],["1979-09-27",3.4901,3.4901,3.3835,3.3835,56600.0],["1979-09-28",3.3569,3.3569,3.2503,3.2503,70000.0],["1979-10-01",3.3036,3.4101,3.3036,3.3036,44000.0],["1979-10-02",3.3835,3.4901,3.3835,3.3835,70000.0],["1979-10-03",3.3835,3.4901,3.3835,3.3835,25400.0],["1979-10-04",3.3835,3.4901,3.3835,3.3835,30600.0],["1979-10-05",3.3835,3.4634,3.3569,3.3569,91600.0],["1979-10-08",3.2769,3.2769,3.1704,3.1704,74200.0],["1979-10-09",3.1437,3.1437,3.0372,3.0372,51800.0],["1979-10-10",2.9839,2.9839,2.8773,2.8773,131800.0],["1979-10-11",2.8773,2.9839,2.8773,2.8773,57800.0],["1979-10-12",3.0904,3.197,3.0904,3.0904,98800.0],["1979-10-15",3.0904,3.1437,3.0372,3.0372,83400.0],["1979-10-16",3.0372,3.1437,3.0372,3.0372,11400.0],["1979-10-17",3.0638,3.1704,3.0638,3.0638,45600.0],["1979-10-18",3.0904,3.197,3.0904,3.0904,20200.0],["1979-10-19",3.0904,3.1437,3.0372,3.0372,58600.0],["1979-10-22",3.0372,3.0372,2.9306,2.9306,55000.0],["1979-10-23",2.9306,3.0372,2.9306,2.9306,41000.0],["1979-10-24",2.9306,3.0372,2.9306,2.9306,24800.0],["1979-10-25",2.9306,3.0372,2.9306,2.9306,29600.0],["1979-10-26",2.9572,3.0638,2.9572,2.9572,23200.0],["1979-10-29",2.9572,3.0372,2.9306,2.9306,14600.0],["1979-10-30",2.9839,3.0904,2.9839,2.9839,45800.0],["1979-10-31",2.9839,3.0904,2.9839,2.9839,32200.0],["1979-11-01",2.9839,3.0904,2.9839,2.9839,25000.0],["1979-11-02",2.9839,3.0904,2.9839,2.9839,27000.0],["1979-11-05",2.9839,3.0904,2.9839,2.9839,31600.0],["1979-11-06",2.9839,3.0372,2.9306,2.9306,29200.0],["1979-11-07",2.9306,2.9572,2.8507,2.8507,40000.0],["1979-11-08",2.904,3.0105,2.904,2.904,65200.0],["1979-11-09",2.904,2.9572,2.8507,2.8507,85000.0],["1979-11-12",2.8507,2.9572,2.8507,2.8507,29400.0],["1979-11-13",2.8507,2.8507,2.7441,2.7441,162200.0],["1979-11-14",2.824,2.9306,2.824,2.824,59600.0],["1979-11-15",2.8773,2.9839,2.8773,2.8773,38400.0],["1979-11-16",2.8773,2.9839,2.8773,2.8773,98400.0],["1979-11-19",2.8773,2.9839,2.8773,2.8773,24200.0],["1979-11-20",2.824,2.824,2.7175,2.7175,84600.0],["1979-11-21",2.7175,2.7441,2.6375,2.6375,90800.0],["1979-11-23",2.6642,2.7707,2.6642,2.6642,91000.0],["1979-11-26",2.8773,2.9839,2.8773,2.8773,81200.0],["1979-11-27",2.8773,2.9839,2.8773,2.8773,35800.0],["1979-11-28",2.9306,3.0372,2.9306,2.9306,44600.0],["1979-11-29",2.9306,3.0372,2.9306,2.9306,41200.0],["1979-11-30",2.9306,2.9839,2.8773,2.8773,37800.0],["1979-12-03",2.8773,2.9839,2.8773,2.8773,16200.0],["1979-12-04",2.8773,2.9572,2.8507,2.8507,28400.0],["1979-12-05",2.8507,2.9572,2.8507,2.8507,56400.0],["1979-12-06",2.8507,2.904,2.7974,2.7974,37800.0],["1979-12-07",2.7974,2.904,2.7974,2.7974,40600.0],["1979-12-10",2.7974,2.904,2.7974,2.7974,36000.0],["1979-12-11",2.7974,2.904,2.7974,2.7974,52800.0],["1979-12-12",2.8507,2.9572,2.8507,2.8507,61400.0],["1979-12-13",2.8507,2.9572,2.8507,2.8507,34800.0],["1979-12-14",2.8507,2.9572,2.8507,2.8507,36600.0],["1979-12-17",2.8507,2.9306,2.824,2.824,42000.0],["1979-12-18",2.824,2.8507,2.7441,2.7441,56000.0],["1979-12-19",2.7441,2.824,2.7175,2.7175,50000.0],["1979-12-20",2.7441,2.8507,2.7441,2.7441,96400.0],["1979-12-21",2.7441,2.8507,2.7441,2.7441,55000.0],["1979-12-24",2.7441,2.8507,2.7441,2.7441,36200.0],["1979-12-26",2.7707,2.8773,2.7707,2.7707,16600.0],["1979-12-27",2.7707,2.8773,2.7707,2.7707,88600.0],["1979-12-28",2.7974,2.904,2.7974,2.7974,74000.0],["1979-12-31",2.7974,2.904,2.7974,2.7974,54000.0],["1980-01-02",2.7974,2.824,2.7175,2.7175,68000.0],["1980-01-03",2.7175,2.7974,2.6908,2.6908,82000.0],["1980-01-04",2.7707,2.8773,2.7707,2.7707,97400.0],["1980-01-07",2.7974,2.904,2.7974,2.7974,57400.0],["1980-01-08",2.824,2.9306,2.824,2.824,78200.0],["1980-01-09",2.824,2.904,2.7974,2.7974,36800.0],["1980-01-10",2.7974,2.904,2.7974,2.7974,78800.0],["1980-01-11",2.7974,2.8773,2.7707,2.7707,76800.0],["1980-01-14",2.7707,2.8773,2.7707,2.7707,17800.0],["1980-01-15",2.7707,2.8507,2.7441,2.7441,314800.0],["1980-01-16",2.7441,2.8507,2.7441,2.7441,103600.0],["1980-01-17",2.7441,2.824,2.7175,2.7175,47200.0],["1980-01-18",2.7175,2.7974,2.6908,2.6908,35200.0],["1980-01-21",2.6908,2.7974,2.6908,2.6908,39000.0],["1980-01-22",2.7175,2.824,2.7175,2.7175,91800.0],["1980-01-23",2.7175,2.824,2.7175,2.7175,116000.0],["1980-01-24",2.7441,2.8507,2.7441,2.7441,370400.0],["1980-01-25",2.7974,2.904,2.7974,2.7974,109000.0],["1980-01-28",2.7974,2.8773,2.7707,2.7707,88800.0],["1980-01-29",2.7707,2.8507,2.7441,2.7441,42600.0],["1980-01-30",2.7441,2.824,2.7175,2.7175,136200.0],["1980-01-31",2.7175,2.824,2.7175,2.7175,52000.0],["1980-02-01",2.7441,2.8507,2.7441,2.7441,66600.0],["1980-02-04",2.7707,2.8773,2.7707,2.7707,106200.0],["1980-02-05",2.7974,2.904,2.7974,2.7974,31200.0],["1980-02-06",2.7974,2.904,2.7974,2.7974,141800.0],["1980-02-07",2.7974,2.8773,2.7707,2.7707,129200.0],["1980-02-08",3.1437,3.2503,3.1437,3.1437,1038000.0],["1980-02-11",3.1704,3.2769,3.1704,3.1704,886800.0],["1980-02-12",3.1704,3.2503,3.1437,3.1437,334400.0],["1980-02-13",3.197,3.3036,3.197,3.197,509600.0],["1980-02-14",3.197,3.197,3.0904,3.0904,407000.0],["1980-02-15",3.0904,3.197,3.0904,3.0904,167200.0],["1980-02-19",3.0904,3.1704,3.0638,3.0638,160400.0],["1980-02-20",3.0638,3.1437,3.0372,3.0372,136600.0],["1980-02-21",2.9572,2.9572,2.8507,2.8507,222400.0],["1980-02-22",2.8507,2.9306,2.824,2.824,382600.0],["1980-02-25",2.824,2.904,2.7974,2.7974,114600.0],["1980-02-26",2.8507,2.9572,2.8507,2.8507,108600.0],["1980-02-27",2.8507,2.9306,2.824,2.824,116600.0],["1980-02-28",2.824,2.9306,2.824,2.824,114600.0],["1980-02-29",2.824,2.9306,2.824,2.824,47400.0],["1980-03-03",2.824,2.9306,2.824,2.824,44000.0],["1980-03-04",2.824,2.904,2.7974,2.7974,55800.0],["1980-03-05",2.7974,2.8773,2.7707,2.7707,63400.0],["1980-03-06",2.7974,2.904,2.7974,2.7974,66200.0],["1980-03-07",2.7974,2.904,2.7974,2.7974,52200.0],["1980-03-10",2.7974,2.824,2.7175,2.7175,64400.0],["1980-03-11",2.7441,2.8507,2.7441,2.7441,67200.0],["1980-03-12",2.7707,2.8773,2.7707,2.7707,89600.0],["1980-03-13",2.7707,2.8773,2.7707,2.7707,49600.0],["1980-03-14",2.7974,2.904,2.7974,2.7974,43400.0],["1980-03-17",2.7974,2.7974,2.6908,2.6908,81600.0],["1980-03-18",2.6908,2.7441,2.6375,2.6375,87400.0],["1980-03-19",2.6375,2.7441,2.6375,2.6375,26000.0],["1980-03-20",2.6642,2.7707,2.6642,2.6642,122800.0],["1980-03-21",2.6642,2.7707,2.6642,2.6642,60000.0],["1980-03-24",2.6642,2.6642,2.5576,2.5576,109600.0],["1980-03-25",2.5576,2.5842,2.4777,2.4777,52000.0],["1980-03-26",2.4777,2.531,2.4244,2.4244,52200.0],["1980-03-27",2.1313,2.1313,2.0248,2.0248,134200.0],["1980-03-28",2.2912,2.3978,2.2912,2.2912,131200.0],["1980-03-31",2.4244,2.531,2.4244,2.4244,75000.0],["1980-04-01",2.4244,2.5043,2.3978,2.3978,34000.0],["1980-04-02",2.3978,2.5043,2.3978,2.3978,37800.0],["1980-04-03",2.3978,2.4244,2.3178,2.3178,46200.0],["1980-04-07",2.3178,2.3978,2.2912,2.2912,48400.0],["1980-04-08",2.3711,2.4777,2.3711,2.3711,44200.0],["1980-04-09",2.3978,2.5043,2.3978,2.3978,30600.0],["1980-04-10",2.4244,2.531,2.4244,2.4244,49000.0],["1980-04-11",2.451,2.5576,2.451,2.451,73000.0],["1980-04-14",2.451,2.5576,2.451,2.451,27600.0],["1980-04-15",2.451,2.5576,2.451,2.451,34200.0],["1980-04-16",2.451,2.5043,2.3978,2.3978,140400.0],["1980-04-17",2.3978,2.451,2.3445,2.3445,38400.0],["1980-04-18",2.3445,2.451,2.3445,2.3445,28200.0],["1980-04-21",2.3445,2.451,2.3445,2.3445,55000.0],["1980-04-22",2.3445,2.451,2.3445,2.3445,87400.0],["1980-04-23",2.3978,2.5043,2.3978,2.3978,109200.0],["1980-04-24",2.451,2.5576,2.451,2.451,62000.0],["1980-04-25",2.451,2.531,2.4244,2.4244,64000.0],["1980-04-28",2.4244,2.531,2.4244,2.4244,47000.0],["1980-04-29",2.4244,2.531,2.4244,2.4244,64000.0],["1980-04-30",2.451,2.5576,2.451,2.451,202200.0],["1980-05-01",2.451,2.5576,2.451,2.451,207000.0],["1980-05-02",2.5043,2.6109,2.5043,2.5043,117000.0],["1980-05-05",2.5043,2.6109,2.5043,2.5043,37000.0],["1980-05-06",2.531,2.6375,2.531,2.531,72200.0],["1980-05-07",2.531,2.6375,2.531,2.531,50200.0],["1980-05-08",2.5576,2.6642,2.5576,2.5576,43600.0],["1980-05-09",2.5576,2.6642,2.5576,2.5576,32000.0],["1980-05-12",2.7974,2.904,2.7974,2.7974,107000.0],["1980-05-13",2.904,3.0105,2.904,2.904,105400.0],["1980-05-14",2.904,3.0105,2.904,2.904,57400.0],["1980-05-15",2.9039,2.9839,2.8773,2.8773,45400.0],["1980-05-16",2.8773,2.9572,2.8507,2.8507,19600.0],["1980-05-19",2.8507,2.9572,2.8507,2.8507,64800.0],["1980-05-20",2.8507,2.9306,2.824,2.824,43800.0],["1980-05-21",2.7707,2.7707,2.6642,2.6642,91800.0],["1980-05-22",2.7175,2.824,2.7175,2.7175,59800.0],["1980-05-23",2.7707,2.8773,2.7707,2.7707,51200.0],["1980-05-27",2.7707,2.8773,2.7707,2.7707,57000.0],["1980-05-28",2.7707,2.824,2.7175,2.7175,82800.0],["1980-05-29",2.7175,2.824,2.7175,2.7175,43600.0],["1980-05-30",2.824,2.9306,2.824,2.824,48200.0],["1980-06-02",2.8773,2.9839,2.8773,2.8773,79800.0],["1980-06-03",2.8773,2.9839,2.8773,2.8773,22400.0],["1980-06-04",2.904,3.0105,2.904,2.904,32200.0],["1980-06-05",2.9572,3.0638,2.9572,2.9572,60400.0],["1980-06-06",2.9572,3.0372,2.9306,2.9306,37000.0],["1980-06-09",2.9306,3.0372,2.9306,2.9306,35800.0],["1980-06-10",3.0904,3.197,3.0904,3.0904,159400.0],["1980-06-11",3.1171,3.2237,3.1171,3.1171,64400.0],["1980-06-12",3.1437,3.2503,3.1437,3.1437,78400.0],["1980-06-13",3.1437,3.2503,3.1437,3.1437,33000.0],["1980-06-16",3.1437,3.2503,3.1437,3.1437,55600.0],["1980-06-17",3.1437,3.2503,3.1437,3.1437,85800.0],["1980-06-18",3.1437,3.197,3.0904,3.0904,106400.0],["1980-06-19",3.0904,3.197,3.0904,3.0904,29600.0],["1980-06-20",3.0904,3.1704,3.0638,3.0638,60800.0],["1980-06-23",3.0638,3.1704,3.0638,3.0638,25600.0],["1980-06-24",3.0638,3.1437,3.0372,3.0372,30200.0],["1980-06-25",3.0372,3.1437,3.0372,3.0372,37200.0],["1980-06-26",3.0372,3.0638,2.9572,2.9572,40600.0],["1980-06-27",2.9572,3.0638,2.9572,2.9572,26200.0],["1980-06-30",2.9572,2.9572,2.8507,2.8507,50200.0],["1980-07-01",2.8507,2.904,2.7974,2.7974,26600.0],["1980-07-02",2.824,2.9306,2.824,2.824,26400.0],["1980-07-03",2.8773,2.9839,2.8773,2.8773,63000.0],["1980-07-07",2.9572,2.9839,2.9572,2.9572,52400.0],["1980-07-08",3.0105,3.0372,3.0105,3.0105,50600.0],["1980-07-09",3.0372,3.0638,3.0372,3.0372,58600.0],["1980-07-10",3.0638,3.0904,3.0638,3.0638,51200.0],["1980-07-11",3.0638,3.0904,3.0372,3.0372,29600.0],["1980-07-14",3.1171,3.1437,3.1171,3.1171,144000.0],["1980-07-15",3.1437,3.1704,3.1437,3.1437,62000.0],["1980-07-16",3.1437,3.1704,3.1437,3.1437,148800.0],["1980-07-17",3.2237,3.2503,3.2237,3.2237,331200.0],["1980-07-18",3.3569,3.3835,3.3569,3.3569,292200.0],["1980-07-21",3.3835,3.4101,3.3835,3.3835,277400.0],["1980-07-22",3.3835,3.4101,3.3569,3.3569,269600.0],["1980-07-23",3.4368,3.4634,3.4368,3.4368,202200.0],["1980-07-24",3.4368,3.4368,3.3835,3.3835,92800.0],["1980-07-25",3.3569,3.3569,3.3302,3.3302,78000.0],["1980-07-28",3.3302,3.3302,3.3036,3.3036,61400.0],["1980-07-29",3.3835,3.4101,3.3835,3.3835,90800.0],["1980-07-30",3.3835,3.4101,3.3835,3.3835,79000.0],["1980-07-31",3.3835,3.4101,3.3835,3.3835,122000.0],["1980-08-01",3.3835,3.4101,3.3835,3.3835,47800.0],["1980-08-04",3.3835,3.3835,3.3569,3.3569,97800.0],["1980-08-05",3.3569,3.3835,3.3569,3.3569,54600.0],["1980-08-06",3.3569,3.3835,3.3569,3.3569,46400.0],["1980-08-07",3.4634,3.4901,3.4634,3.4634,223600.0],["1980-08-08",3.5167,3.57,3.5167,3.5167,437400.0],["1980-08-11",3.6766,3.7032,3.6766,3.6766,478800.0],["1980-08-12",3.7032,3.7565,3.7032,3.7032,522400.0],["1980-08-13",3.7565,3.7831,3.7565,3.7565,855600.0],["1980-08-14",3.943,3.9963,3.943,3.943,911600.0],["1980-08-15",4.0229,4.0495,4.0229,4.0229,328800.0],["1980-08-18",3.8897,3.8897,3.8631,3.8631,301800.0],["1980-08-19",3.8098,3.8098,3.7831,3.7831,87600.0],["1980-08-20",3.7565,3.7565,3.7298,3.7298,77600.0],["1980-08-21",3.8631,3.8897,3.8631,3.8631,228800.0],["1980-08-22",3.943,3.9963,3.943,3.943,177400.0],["1980-08-25",3.943,3.943,3.9163,3.9163,85800.0],["1980-08-26",3.9163,3.9163,3.8897,3.8897,99000.0],["1980-08-27",3.8631,3.8631,3.8364,3.8364,70400.0],["1980-08-28",3.8098,3.8098,3.7565,3.7565,101400.0],["1980-08-29",3.7565,3.7831,3.7298,3.7298,80400.0],["1980-09-02",3.7298,3.7831,3.7298,3.7298,42600.0],["1980-09-03",3.8364,3.8631,3.8364,3.8364,73800.0],["1980-09-04",3.8364,3.8897,3.8364,3.8364,133400.0],["1980-09-05",3.8364,3.8897,3.8364,3.8364,67000.0],["1980-09-08",3.8098,3.8098,3.7831,3.7831,170600.0],["1980-09-09",3.7831,3.8098,3.7565,3.7565,56200.0],["1980-09-10",3.7831,3.8098,3.7831,3.7831,57000.0],["1980-09-11",3.8098,3.8364,3.8098,3.8098,58600.0],["1980-09-12",3.8098,3.8364,3.8098,3.8098,78200.0],["1980-09-15",3.8098,3.8631,3.8098,3.8098,68600.0],["1980-09-16",3.8098,3.8631,3.8098,3.8098,58200.0],["1980-09-17",3.9163,3.9696,3.9163,3.9163,153200.0],["1980-09-18",3.943,3.9696,3.943,3.943,94000.0],["1980-09-19",4.0495,4.1028,4.0495,4.0495,121000.0],["1980-09-22",4.0495,4.0762,4.0495,4.0495,58800.0],["1980-09-23",4.0495,4.0762,4.0495,4.0495,163200.0],["1980-09-24",4.0762,4.1028,4.0762,4.0762,311200.0],["1980-09-25",4.0762,4.1028,4.0762,4.0762,519400.0],["1980-09-26",4.0762,4.0762,4.0495,4.0495,128200.0],["1980-09-29",3.943,3.943,3.9163,3.9163,143800.0],["1980-09-30",3.9696,3.9963,3.9696,3.9696,56800.0],["1980-10-01",4.0229,4.0495,4.0229,4.0229,72800.0],["1980-10-02",4.0229,4.0762,4.0229,4.0229,52000.0],["1980-10-03",4.1028,4.1295,4.1028,4.1028,56400.0],["1980-10-06",4.1295,4.1828,4.1295,4.1295,96400.0],["1980-10-07",4.1561,4.1828,4.1561,4.1561,90800.0],["1980-10-08",4.2627,4.2893,4.2627,4.2627,143800.0],["1980-10-09",4.3426,4.3692,4.3426,4.3426,157200.0],["1980-10-10",4.3426,4.3692,4.3426,4.3426,70800.0],["1980-10-13",4.3426,4.3693,4.316,4.316,25000.0],["1980-10-14",4.316,4.316,4.2893,4.2893,50800.0],["1980-10-15",4.2893,4.2893,4.2627,4.2627,297200.0],["1980-10-16",4.2094,4.2094,4.1828,4.1828,329800.0],["1980-10-17",4.1828,4.2094,4.1561,4.1561,145800.0],["1980-10-20",4.1561,4.1828,4.1295,4.1295,66800.0],["1980-10-21",4.1295,4.1561,4.1295,4.1295,79600.0],["1980-10-22",4.1295,4.1561,4.1295,4.1295,45000.0],["1980-10-23",4.1028,4.1028,4.0762,4.0762,106200.0],["1980-10-24",4.0762,4.0762,4.0495,4.0495,49000.0],["1980-10-27",4.0495,4.0762,4.0495,4.0495,49000.0],["1980-10-28",4.0495,4.0762,4.0495,4.0495,40600.0],["1980-10-29",4.0495,4.0762,4.0495,4.0495,28200.0],["1980-10-30",4.0229,4.0229,3.9963,3.9963,63600.0],["1980-10-31",3.9963,3.9963,3.9696,3.9696,26800.0],["1980-11-03",4.0229,4.0495,4.0229,4.0229,40800.0],["1980-11-05",4.1028,4.1295,4.1028,4.1028,107600.0],["1980-11-06",4.1295,4.1828,4.1295,4.1295,89800.0],["1980-11-07",4.1828,4.2094,4.1828,4.1828,92800.0],["1980-11-10",4.1828,4.236,4.1828,4.1828,58400.0],["1980-11-11",4.1828,4.1828,4.1295,4.1295,345200.0],["1980-11-12",3.8897,3.8897,3.8364,3.8364,291600.0],["1980-11-13",3.8364,3.8631,3.8098,3.8098,199200.0],["1980-11-14",3.8897,3.943,3.8897,3.8897,162600.0],["1980-11-17",3.9163,3.943,3.9163,3.9163,152000.0],["1980-11-18",4.0495,4.0762,4.0495,4.0495,174800.0],["1980-11-19",4.1028,4.1295,4.1028,4.1028,362200.0],["1980-11-20",4.2893,4.316,4.2893,4.2893,358400.0],["1980-11-21",4.2627,4.2627,4.236,4.236,252400.0],["1980-11-24",4.236,4.2627,4.236,4.236,48600.0],["1980-11-25",4.2627,4.2893,4.2627,4.2627,181200.0],["1980-11-26",4.2627,4.2627,4.2094,4.2094,140400.0],["1980-11-28",4.236,4.2627,4.236,4.236,57400.0],["1980-12-01",4.1828,4.1828,4.1561,4.1561,59400.0],["1980-12-02",4.1561,4.1561,4.1295,4.1295,93800.0],["1980-12-03",4.1561,4.1828,4.1561,4.1561,60400.0],["1980-12-04",4.1828,4.236,4.1828,4.1828,366000.0],["1980-12-05",4.1028,4.1028,4.0762,4.0762,76800.0],["1980-12-08",3.943,3.943,3.8897,3.8897,68800.0],["1980-12-09",3.8631,3.8631,3.8098,3.8098,88800.0],["1980-12-10",3.8098,3.8098,3.7565,3.7565,38600.0],["1980-12-11",3.5434,3.5434,3.5167,3.5167,72800.0],["1980-12-12",3.5434,3.57,3.5434,3.5434,80800.0],["1980-12-15",3.5167,3.5167,3.4634,3.4634,35200.0],["1980-12-16",3.3835,3.3835,3.3569,3.3569,158200.0],["1980-12-17",3.4634,3.4901,3.4634,3.4634,146800.0],["1980-12-18",3.5167,3.57,3.5167,3.5167,155000.0],["1980-12-19",3.5167,3.5167,3.4634,3.4634,76600.0],["1980-12-22",3.4634,3.5167,3.4634,3.4634,45600.0],["1980-12-23",3.4634,3.5167,3.4634,3.4634,67000.0],["1980-12-24",3.4634,3.4901,3.4634,3.4634,63200.0],["1980-12-26",3.4634,3.5167,3.4634,3.4634,10000.0],["1980-12-29",3.4368,3.4368,3.3835,3.3835,104000.0],["1980-12-30",3.3835,3.4101,3.3569,3.3569,52600.0],["1980-12-31",3.3569,3.4368,3.3569,3.3569,64000.0],["1981-01-02",3.4634,3.4901,3.4634,3.4634,92200.0],["1981-01-05",3.4901,3.5167,3.4901,3.4901,96800.0],["1981-01-06",3.5167,3.5434,3.5167,3.5167,144400.0],["1981-01-07",3.3835,3.3835,3.3569,3.3569,93600.0],["1981-01-08",3.3036,3.3036,3.2769,3.2769,151200.0],["1981-01-09",3.2769,3.2769,3.2503,3.2503,42800.0],["1981-01-12",3.2769,3.3302,3.2769,3.2769,38400.0],["1981-01-13",3.3569,3.3835,3.3569,3.3569,65400.0],["1981-01-14",3.3835,3.4101,3.3835,3.3835,68200.0],["1981-01-15",3.3835,3.4101,3.3835,3.3835,45000.0],["1981-01-16",3.3835,3.3835,3.3569,3.3569,54600.0],["1981-01-19",3.3835,3.4101,3.3835,3.3835,25400.0],["1981-01-20",3.3835,3.4101,3.3569,3.3569,30400.0],["1981-01-21",3.3569,3.3835,3.3569,3.3569,31200.0],["1981-01-22",3.3302,3.3302,3.2769,3.2769,74000.0],["1981-01-23",3.2769,3.3302,3.2769,3.2769,24200.0],["1981-01-26",3.2769,3.3036,3.2503,3.2503,32200.0],["1981-01-27",3.2503,3.2503,3.197,3.197,45400.0],["1981-01-28",3.2237,3.2769,3.2237,3.2237,58200.0],["1981-01-29",3.2503,3.2769,3.2503,3.2503,19400.0],["1981-01-30",3.2503,3.3036,3.2503,3.2503,137000.0],["1981-02-02",3.2237,3.2237,3.197,3.197,51200.0],["1981-02-03",3.197,3.2237,3.1704,3.1704,73000.0],["1981-02-04",3.197,3.2237,3.197,3.197,20400.0],["1981-02-05",3.197,3.2237,3.197,3.197,44800.0],["1981-02-06",3.197,3.2237,3.197,3.197,128800.0],["1981-02-09",3.197,3.2237,3.197,3.197,81800.0],["1981-02-10",3.197,3.2237,3.197,3.197,39400.0],["1981-02-11",3.197,3.2237,3.197,3.197,44200.0],["1981-02-12",3.197,3.197,3.1704,3.1704,77000.0],["1981-02-13",3.0372,3.0372,2.9839,2.9839,97400.0],["1981-02-17",2.9839,2.9839,2.9572,2.9572,124400.0],["1981-02-18",2.9572,2.9839,2.9572,2.9572,88800.0],["1981-02-19",2.9572,2.9572,2.904,2.904,140200.0],["1981-02-20",2.8773,2.8773,2.8507,2.8507,507800.0],["1981-02-23",2.8507,2.8773,2.8507,2.8507,112200.0],["1981-02-24",2.904,2.9306,2.904,2.904,53200.0],["1981-02-25",2.9839,3.0105,2.9839,2.9839,245400.0],["1981-02-26",3.0638,3.0904,3.0638,3.0638,94600.0],["1981-02-27",3.0638,3.0904,3.0105,3.0105,82600.0],["1981-03-02",3.0372,3.0638,3.0372,3.0372,101600.0],["1981-03-03",3.0372,3.0372,3.0105,3.0105,126400.0],["1981-03-04",3.0105,3.0105,2.9839,2.9839,36600.0],["1981-03-05",2.9839,3.0105,2.9839,2.9839,19400.0],["1981-03-06",2.9839,3.0105,2.9839,2.9839,55200.0],["1981-03-09",2.9839,3.0105,2.9839,2.9839,33800.0],["1981-03-10",2.9839,3.0105,2.9839,2.9839,80200.0],["1981-03-11",2.9839,3.0105,2.9572,2.9572,486600.0],["1981-03-12",2.9839,3.0105,2.9839,2.9839,75000.0],["1981-03-13",2.9839,3.0372,2.9839,2.9839,184400.0],["1981-03-16",3.1171,3.1437,3.1171,3.1171,63200.0],["1981-03-17",3.1437,3.1704,3.1437,3.1437,121600.0],["1981-03-18",3.2769,3.3036,3.2769,3.2769,141200.0],["1981-03-19",3.2769,3.3302,3.2769,3.2769,78000.0],["1981-03-20",3.2769,3.3036,3.2769,3.2769,45600.0],["1981-03-23",3.2769,3.2769,3.2237,3.2237,63800.0],["1981-03-24",3.2237,3.2503,3.2237,3.2237,64200.0],["1981-03-25",3.2237,3.2503,3.2237,3.2237,130800.0],["1981-03-26",3.1704,3.1704,3.1437,3.1437,119200.0],["1981-03-27",3.1437,3.197,3.1437,3.1437,37200.0],["1981-03-30",3.1437,3.197,3.1437,3.1437,19800.0],["1981-03-31",3.1704,3.197,3.1704,3.1704,45600.0],["1981-04-01",3.1704,3.197,3.1704,3.1704,119800.0],["1981-04-02",3.1704,3.197,3.1437,3.1437,26800.0],["1981-04-03",3.1437,3.1704,3.1437,3.1437,68400.0],["1981-04-06",3.1171,3.1171,3.0904,3.0904,43000.0],["1981-04-07",3.1171,3.1437,3.1171,3.1171,45800.0],["1981-04-08",3.1704,3.197,3.1704,3.1704,21400.0],["1981-04-09",3.1704,3.197,3.1704,3.1704,37200.0],["1981-04-10",3.197,3.2237,3.197,3.197,64200.0],["1981-04-13",3.197,3.2503,3.197,3.197,63200.0],["1981-04-14",3.197,3.2237,3.197,3.197,40600.0],["1981-04-15",3.197,3.2237,3.1704,3.1704,51600.0],["1981-04-16",3.1704,3.2237,3.1704,3.1704,64400.0],["1981-04-20",3.1704,3.197,3.1704,3.1704,71200.0],["1981-04-21",3.1704,3.197,3.1704,3.1704,39600.0],["1981-04-22",3.1704,3.1704,3.1437,3.1437,43000.0],["1981-04-23",3.1437,3.1704,3.1437,3.1437,52000.0],["1981-04-24",3.1437,3.197,3.1437,3.1437,16800.0],["1981-04-27",3.1437,3.197,3.1437,3.1437,31600.0],["1981-04-28",3.0372,3.0372,3.0105,3.0105,119000.0],["1981-04-29",3.0105,3.0372,3.0105,3.0105,100800.0],["1981-04-30",3.0105,3.0105,2.9572,2.9572,65400.0],["1981-05-01",2.9572,2.9839,2.9572,2.9572,51600.0],["1981-05-04",2.9572,2.9572,2.904,2.904,57600.0],["1981-05-05",2.9039,2.9306,2.8773,2.8773,54600.0],["1981-05-06",2.904,2.9306,2.904,2.904,65800.0],["1981-05-07",2.904,2.9306,2.904,2.904,27400.0],["1981-05-08",2.904,2.9306,2.904,2.904,18000.0],["1981-05-11",2.9039,2.9039,2.8773,2.8773,52400.0],["1981-05-12",2.904,2.9306,2.904,2.904,16200.0],["1981-05-13",2.904,2.9306,2.904,2.904,27400.0],["1981-05-14",2.9306,2.9572,2.9306,2.9306,46800.0],["1981-05-15",2.9306,2.9572,2.9306,2.9306,96600.0],["1981-05-18",2.9306,2.9306,2.8773,2.8773,51400.0],["1981-05-19",2.8773,2.9306,2.8773,2.8773,26200.0],["1981-05-20",2.8773,2.9306,2.8773,2.8773,51200.0],["1981-05-21",2.904,2.9572,2.904,2.904,71800.0],["1981-05-22",2.904,2.9306,2.904,2.904,35000.0],["1981-05-26",2.904,2.9306,2.904,2.904,38600.0],["1981-05-27",2.904,2.9306,2.904,2.904,35800.0],["1981-05-28",2.904,2.9306,2.904,2.904,23400.0],["1981-05-29",2.9039,2.9039,2.8773,2.8773,57600.0],["1981-06-01",2.8773,2.9039,2.8773,2.8773,49800.0],["1981-06-02",2.8773,2.9039,2.8773,2.8773,78800.0],["1981-06-03",2.8773,2.9039,2.8773,2.8773,43800.0],["1981-06-04",2.8773,2.9306,2.8773,2.8773,1034800.0],["1981-06-05",3.0638,3.0904,3.0638,3.0638,106000.0],["1981-06-08",3.0638,3.0904,3.0638,3.0638,21600.0],["1981-06-09",3.197,3.2237,3.197,3.197,68400.0],["1981-06-10",3.197,3.2237,3.1704,3.1704,29600.0],["1981-06-11",3.1437,3.1437,3.0904,3.0904,41600.0],["1981-06-12",3.0904,3.1171,3.0904,3.0904,25400.0],["1981-06-15",3.0904,3.1171,3.0904,3.0904,38400.0],["1981-06-16",3.0638,3.0638,3.0105,3.0105,43200.0],["1981-06-17",3.0105,3.0105,2.9572,2.9572,46000.0],["1981-06-18",2.9572,2.9839,2.9572,2.9572,207200.0],["1981-06-19",2.9572,2.9839,2.9572,2.9572,13400.0],["1981-06-22",2.9572,2.9839,2.9572,2.9572,16800.0],["1981-06-23",2.9572,2.9839,2.9306,2.9306,29600.0],["1981-06-24",2.9306,2.9572,2.9306,2.9306,67200.0],["1981-06-25",2.9306,2.9572,2.9306,2.9306,20800.0],["1981-06-26",2.9306,2.9572,2.9306,2.9306,52000.0],["1981-06-29",2.9306,2.9839,2.9306,2.9306,39800.0],["1981-06-30",2.9306,2.9572,2.9306,2.9306,46200.0],["1981-07-01",2.9572,2.9839,2.9572,2.9572,53600.0],["1981-07-02",2.9839,3.0105,2.9839,2.9839,32600.0],["1981-07-06",2.9839,3.0105,2.9839,2.9839,41400.0],["1981-07-07",3.0904,3.1437,3.0904,3.0904,52200.0],["1981-07-08",3.1704,3.197,3.1704,3.1704,40600.0],["1981-07-09",3.197,3.2237,3.197,3.197,105800.0],["1981-07-10",3.0638,3.0638,3.0105,3.0105,106800.0],["1981-07-13",3.0105,3.0105,2.9572,2.9572,75000.0],["1981-07-14",2.9572,2.9839,2.9306,2.9306,52400.0],["1981-07-15",2.9306,2.9572,2.9306,2.9306,38600.0],["1981-07-16",2.9306,2.9572,2.9306,2.9306,26800.0],["1981-07-17",2.9306,2.9306,2.904,2.904,31400.0],["1981-07-20",2.9039,2.9039,2.8773,2.8773,196800.0],["1981-07-21",2.904,2.9572,2.904,2.904,88000.0],["1981-07-22",2.904,2.9306,2.904,2.904,61800.0],["1981-07-23",2.9039,2.9039,2.8773,2.8773,28800.0],["1981-07-24",2.8773,2.9039,2.8773,2.8773,32400.0],["1981-07-27",2.8773,2.9039,2.8773,2.8773,20600.0],["1981-07-28",2.8773,2.904,2.8507,2.8507,56200.0],["1981-07-29",2.8507,2.8773,2.8507,2.8507,45200.0],["1981-07-30",2.8507,2.8773,2.8507,2.8507,19000.0],["1981-07-31",2.8507,2.8773,2.8507,2.8507,18200.0],["1981-08-03",2.8507,2.8773,2.8507,2.8507,19000.0],["1981-08-04",2.8507,2.8773,2.824,2.824,230200.0],["1981-08-05",2.8507,2.8773,2.8507,2.8507,16400.0],["1981-08-06",2.8507,2.8773,2.824,2.824,19200.0],["1981-08-07",2.824,2.8773,2.824,2.824,53000.0],["1981-08-10",2.824,2.824,2.824,2.824,0.0],["1981-08-11",2.824,2.8773,2.824,2.824,61400.0],["1981-08-12",2.824,2.8507,2.824,2.824,44800.0],["1981-08-13",2.824,2.8507,2.824,2.824,20200.0],["1981-08-14",2.824,2.824,2.7707,2.7707,19000.0],["1981-08-17",2.7707,2.7974,2.7707,2.7707,19600.0],["1981-08-18",2.7707,2.7974,2.7707,2.7707,51400.0],["1981-08-19",2.7707,2.7974,2.7707,2.7707,15600.0],["1981-08-20",2.7707,2.7974,2.7707,2.7707,51800.0],["1981-08-21",2.7707,2.7974,2.7707,2.7707,29200.0],["1981-08-24",2.7707,2.7707,2.7441,2.7441,60800.0],["1981-08-25",2.7175,2.7175,2.6908,2.6908,52800.0],["1981-08-26",2.6908,2.7175,2.6908,2.6908,23600.0],["1981-08-27",2.6908,2.7175,2.6908,2.6908,41400.0],["1981-08-28",2.6908,2.7175,2.6908,2.6908,12200.0],["1981-08-31",2.6908,2.6908,2.6642,2.6642,42600.0],["1981-09-01",2.6642,2.6908,2.6642,2.6642,19800.0],["1981-09-02",2.6642,2.6908,2.6642,2.6642,32200.0],["1981-09-03",2.6642,2.6642,2.6375,2.6375,69600.0],["1981-09-04",2.5842,2.5842,2.5576,2.5576,25400.0],["1981-09-08",2.531,2.531,2.5043,2.5043,66800.0],["1981-09-09",2.5043,2.5043,2.4777,2.4777,34800.0],["1981-09-10",2.5043,2.531,2.5043,2.5043,27800.0],["1981-09-11",2.5043,2.531,2.5043,2.5043,12800.0],["1981-09-14",2.5043,2.531,2.5043,2.5043,17200.0],["1981-09-15",2.5043,2.531,2.4777,2.4777,55400.0],["1981-09-16",2.4777,2.5043,2.4777,2.4777,31800.0],["1981-09-17",2.4777,2.4777,2.4244,2.4244,57800.0],["1981-09-18",2.4244,2.451,2.4244,2.4244,133800.0],["1981-09-21",2.4244,2.451,2.3978,2.3978,56800.0],["1981-09-22",2.3978,2.4244,2.3978,2.3978,49800.0],["1981-09-23",2.3978,2.4244,2.3711,2.3711,15600.0],["1981-09-24",2.3711,2.3978,2.3445,2.3445,47200.0],["1981-09-25",2.3445,2.3445,2.2912,2.2912,61000.0],["1981-09-28",2.2912,2.3178,2.2645,2.2645,38600.0],["1981-09-29",2.3178,2.3445,2.3178,2.3178,22400.0],["1981-09-30",2.3445,2.3711,2.3445,2.3445,71600.0],["1981-10-01",2.3445,2.3711,2.3445,2.3445,17400.0],["1981-10-02",2.3445,2.3445,2.3178,2.3178,10800.0],["1981-10-05",2.3178,2.3445,2.3178,2.3178,28000.0],["1981-10-06",2.3178,2.3445,2.2912,2.2912,35600.0],["1981-10-07",2.2912,2.3178,2.2912,2.2912,366600.0],["1981-10-08",2.2912,2.3445,2.2912,2.2912,41200.0],["1981-10-09",2.2912,2.3178,2.2912,2.2912,50200.0],["1981-10-12",2.2912,2.3178,2.2912,2.2912,15600.0],["1981-10-13",2.2912,2.2912,2.2645,2.2645,95200.0],["1981-10-14",2.2645,2.2912,2.2379,2.2379,34400.0],["1981-10-15",2.2645,2.2912,2.2645,2.2645,109000.0],["1981-10-16",2.2645,2.2912,2.2645,2.2645,54600.0],["1981-10-19",2.2645,2.2912,2.2379,2.2379,54800.0],["1981-10-20",2.2645,2.2912,2.2645,2.2645,59600.0],["1981-10-21",2.2645,2.2912,2.2645,2.2645,37000.0],["1981-10-22",2.3445,2.3711,2.3445,2.3445,49600.0],["1981-10-23",2.3445,2.3711,2.3445,2.3445,21400.0],["1981-10-26",2.3445,2.3711,2.3445,2.3445,12200.0],["1981-10-27",2.3711,2.3978,2.3711,2.3711,21400.0],["1981-10-28",2.3711,2.3978,2.3445,2.3445,6200.0],["1981-10-29",2.3445,2.3445,2.2912,2.2912,21800.0],["1981-10-30",2.2912,2.3445,2.2912,2.2912,15200.0],["1981-11-02",2.3178,2.3445,2.3178,2.3178,12600.0],["1981-11-03",2.3178,2.3445,2.3178,2.3178,10600.0],["1981-11-04",2.3178,2.3445,2.3178,2.3178,18800.0],["1981-11-05",2.3178,2.3445,2.2912,2.2912,20400.0],["1981-11-06",2.2912,2.2912,2.2645,2.2645,22000.0],["1981-11-09",2.2645,2.2645,2.2379,2.2379,11200.0],["1981-11-10",2.2379,2.2645,2.2379,2.2379,22600.0],["1981-11-11",2.2379,2.2379,2.2113,2.2113,68200.0],["1981-11-12",2.2113,2.2113,2.158,2.158,70800.0],["1981-11-13",2.2645,2.3178,2.2645,2.2645,71000.0],["1981-11-16",2.3711,2.4244,2.3711,2.3711,50600.0],["1981-11-17",2.4777,2.531,2.4777,2.4777,39400.0],["1981-11-18",2.5576,2.5842,2.5576,2.5576,78000.0],["1981-11-19",2.5576,2.5842,2.5576,2.5576,56000.0],["1981-11-20",2.5576,2.5842,2.5576,2.5576,42600.0],["1981-11-23",2.5576,2.5842,2.5576,2.5576,22600.0],["1981-11-24",2.5576,2.5576,2.531,2.531,25800.0],["1981-11-25",2.531,2.5576,2.531,2.531,26000.0],["1981-11-27",2.531,2.5576,2.5043,2.5043,9000.0],["1981-11-30",2.5043,2.5043,2.4777,2.4777,41000.0],["1981-12-01",2.4777,2.4777,2.451,2.451,20400.0],["1981-12-02",2.451,2.4777,2.4244,2.4244,37200.0],["1981-12-03",2.4244,2.4777,2.4244,2.4244,15200.0],["1981-12-04",2.451,2.4777,2.451,2.451,19200.0],["1981-12-07",2.451,2.451,2.4244,2.4244,67400.0],["1981-12-08",2.4244,2.4244,2.3711,2.3711,28600.0],["1981-12-09",2.3711,2.3711,2.3178,2.3178,19000.0],["1981-12-10",2.3178,2.3711,2.3178,2.3178,21000.0],["1981-12-11",2.3178,2.3445,2.3178,2.3178,51200.0],["1981-12-14",2.3178,2.3178,2.2645,2.2645,59800.0],["1981-12-15",2.2645,2.2645,2.2379,2.2379,52600.0],["1981-12-16",2.2379,2.2645,2.2379,2.2379,18600.0],["1981-12-17",2.2379,2.2645,2.2379,2.2379,206400.0],["1981-12-18",2.2379,2.2912,2.2379,2.2379,32600.0],["1981-12-21",2.2645,2.3178,2.2645,2.2645,47800.0],["1981-12-22",2.2645,2.2912,2.2379,2.2379,36200.0],["1981-12-23",2.2379,2.2645,2.2379,2.2379,101600.0],["1981-12-24",2.2379,2.2645,2.2379,2.2379,19800.0],["1981-12-28",2.2379,2.2645,2.2113,2.2113,63800.0],["1981-12-29",2.2113,2.2113,2.158,2.158,100800.0],["1981-12-30",2.1846,2.2379,2.1846,2.1846,82600.0],["1981-12-31",2.2113,2.2379,2.2113,2.2113,155800.0],["1982-01-04",2.2113,2.2379,2.2113,2.2113,86400.0],["1982-01-05",2.2113,2.2379,2.2113,2.2113,90400.0],["1982-01-06",2.2113,2.2113,2.1846,2.1846,9600.0],["1982-01-07",2.2113,2.2379,2.2113,2.2113,6600.0],["1982-01-08",2.2113,2.2379,2.2113,2.2113,11000.0],["1982-01-11",2.2113,2.2379,2.2113,2.2113,31000.0],["1982-01-12",2.2113,2.2379,2.1846,2.1846,56000.0],["1982-01-13",2.1846,2.2113,2.1846,2.1846,6600.0],["1982-01-14",2.1846,2.2113,2.1846,2.1846,26400.0],["1982-01-15",2.1846,2.2113,2.1846,2.1846,5200.0],["1982-01-18",2.1846,2.2113,2.1846,2.1846,4600.0],["1982-01-19",2.1846,2.2379,2.1846,2.1846,14400.0],["1982-01-20",2.1846,2.2113,2.158,2.158,97600.0],["1982-01-21",2.158,2.2113,2.158,2.158,138400.0],["1982-01-22",2.158,2.2113,2.158,2.158,12200.0],["1982-01-25",2.158,2.1846,2.1313,2.1313,16800.0],["1982-01-26",2.1313,2.1846,2.1313,2.1313,11400.0],["1982-01-27",2.1313,2.158,2.1313,2.1313,16800.0],["1982-01-28",2.1313,2.158,2.1313,2.1313,14600.0],["1982-01-29",2.2113,2.2379,2.2113,2.2113,62800.0],["1982-02-01",2.2113,2.2113,2.158,2.158,17000.0],["1982-02-02",2.158,2.1846,2.1313,2.1313,9400.0],["1982-02-03",2.1313,2.158,2.1313,2.1313,14000.0],["1982-02-04",2.1313,2.158,2.1313,2.1313,7000.0],["1982-02-05",2.1313,2.158,2.1313,2.1313,9800.0],["1982-02-08",2.1313,2.158,2.1047,2.1047,47600.0],["1982-02-09",2.1047,2.1313,2.1047,2.1047,25400.0],["1982-02-10",2.1047,2.1313,2.1047,2.1047,16000.0],["1982-02-11",2.1313,2.158,2.1313,2.1313,44800.0],["1982-02-12",2.1313,2.1846,2.1313,2.1313,9800.0],["1982-02-16",2.1313,2.1846,2.1313,2.1313,9000.0],["1982-02-17",2.2379,2.2912,2.2379,2.2379,66800.0],["1982-02-18",2.2645,2.3178,2.2645,2.2645,28000.0],["1982-02-19",2.2645,2.2912,2.2379,2.2379,27600.0],["1982-02-22",2.2379,2.2645,2.2113,2.2113,44000.0],["1982-02-23",2.2113,2.2379,2.2113,2.2113,45400.0],["1982-02-24",2.2113,2.2379,2.2113,2.2113,398200.0],["1982-02-25",2.2113,2.2379,2.2113,2.2113,34000.0],["1982-02-26",2.2113,2.2379,2.2113,2.2113,46200.0],["1982-03-01",2.2113,2.2379,2.1846,2.1846,30200.0],["1982-03-02",2.1846,2.2379,2.1846,2.1846,5600.0],["1982-03-03",2.1846,2.2113,2.1846,2.1846,82600.0],["1982-03-04",2.1846,2.1846,2.158,2.158,16200.0],["1982-03-05",2.158,2.1846,2.158,2.158,4400.0],["1982-03-08",2.158,2.158,2.1313,2.1313,18800.0],["1982-03-09",2.1313,2.1313,2.1047,2.1047,81800.0],["1982-03-10",2.1313,2.1846,2.1313,2.1313,26000.0],["1982-03-11",2.158,2.1846,2.158,2.158,22000.0],["1982-03-12",2.158,2.158,2.1313,2.1313,12000.0],["1982-03-15",2.1313,2.1846,2.1313,2.1313,13800.0],["1982-03-16",2.1313,2.1846,2.1313,2.1313,16600.0],["1982-03-17",2.1313,2.158,2.1313,2.1313,6800.0],["1982-03-18",2.1846,2.2113,2.1846,2.1846,21200.0],["1982-03-19",2.1846,2.2379,2.1846,2.1846,7200.0],["1982-03-22",2.1846,2.2379,2.1846,2.1846,4000.0],["1982-03-23",2.2379,2.2912,2.2379,2.2379,38000.0],["1982-03-24",2.2379,2.2912,2.2379,2.2379,4400.0],["1982-03-25",2.2379,2.2912,2.2379,2.2379,31400.0],["1982-03-26",2.3445,2.3711,2.3445,2.3445,80000.0],["1982-03-29",2.5043,2.5576,2.5043,2.5043,64000.0],["1982-03-30",2.4777,2.4777,2.4244,2.4244,45600.0],["1982-03-31",2.4244,2.4777,2.4244,2.4244,12400.0],["1982-04-01",2.4244,2.4777,2.4244,2.4244,32000.0],["1982-04-02",2.4244,2.451,2.3978,2.3978,24800.0],["1982-04-05",2.3978,2.3978,2.3445,2.3445,30800.0],["1982-04-06",2.3445,2.3445,2.2912,2.2912,21400.0],["1982-04-07",2.2912,2.3178,2.2912,2.2912,5800.0],["1982-04-08",2.2912,2.3178,2.2912,2.2912,12600.0],["1982-04-12",2.2912,2.3178,2.2645,2.2645,13600.0],["1982-04-13",2.2645,2.3178,2.2645,2.2645,225400.0],["1982-04-14",2.2912,2.3178,2.2912,2.2912,31400.0],["1982-04-15",2.3978,2.451,2.3978,2.3978,77200.0],["1982-04-16",2.5576,2.6109,2.5576,2.5576,92200.0],["1982-04-19",2.5576,2.5843,2.531,2.531,36800.0],["1982-04-20",2.5576,2.6109,2.5576,2.5576,38400.0],["1982-04-21",2.5576,2.6109,2.5576,2.5576,11000.0],["1982-04-22",2.7707,2.7974,2.7707,2.7707,208000.0],["1982-04-23",2.7441,2.7441,2.7175,2.7175,106200.0],["1982-04-26",2.6642,2.6642,2.6375,2.6375,34000.0],["1982-04-27",2.531,2.531,2.5043,2.5043,64600.0],["1982-04-28",2.5576,2.6109,2.5576,2.5576,39800.0],["1982-04-29",2.6109,2.6375,2.6109,2.6109,31800.0],["1982-04-30",2.6109,2.6109,2.5842,2.5842,50400.0],["1982-05-03",2.5842,2.6109,2.5576,2.5576,24200.0],["1982-05-04",2.5576,2.6109,2.5576,2.5576,12400.0],["1982-05-05",2.5842,2.6375,2.5842,2.5842,33800.0],["1982-05-06",2.6375,2.6642,2.6375,2.6375,36800.0],["1982-05-07",2.6642,2.6908,2.6642,2.6642,35800.0],["1982-05-10",2.6642,2.6908,2.6642,2.6642,35800.0],["1982-05-11",2.6642,2.7175,2.6642,2.6642,21000.0],["1982-05-12",2.7441,2.7974,2.7441,2.7441,46000.0],["1982-05-13",2.7441,2.7974,2.7441,2.7441,50000.0],["1982-05-14",2.7441,2.7707,2.7175,2.7175,43600.0],["1982-05-17",2.6642,2.6642,2.6375,2.6375,56000.0],["1982-05-18",2.6109,2.6109,2.5842,2.5842,21000.0],["1982-05-19",2.5842,2.6109,2.5842,2.5842,19000.0],["1982-05-20",2.4777,2.4777,2.451,2.451,61800.0],["1982-05-21",2.5043,2.531,2.5043,2.5043,23800.0],["1982-05-24",2.531,2.5576,2.531,2.531,6800.0],["1982-05-25",2.531,2.5576,2.5043,2.5043,17600.0],["1982-05-26",2.4777,2.4777,2.4244,2.4244,45000.0],["1982-05-27",2.4244,2.451,2.3978,2.3978,15200.0],["1982-05-28",2.3978,2.4244,2.3711,2.3711,13200.0],["1982-06-01",2.3711,2.3978,2.3711,2.3711,54000.0],["1982-06-02",2.3978,2.4244,2.3978,2.3978,53000.0],["1982-06-03",2.3978,2.4244,2.3711,2.3711,25600.0],["1982-06-04",2.3711,2.3978,2.3445,2.3445,19200.0],["1982-06-07",2.2645,2.2645,2.2113,2.2113,62000.0],["1982-06-08",2.2645,2.2912,2.2645,2.2645,26400.0],["1982-06-09",2.2645,2.2645,2.2379,2.2379,19400.0],["1982-06-10",2.2645,2.3445,2.2645,2.2645,28200.0],["1982-06-11",2.3445,2.3711,2.3445,2.3445,49000.0],["1982-06-14",2.3445,2.3445,2.2912,2.2912,26600.0],["1982-06-15",2.3711,2.3978,2.3711,2.3711,59200.0],["1982-06-16",2.3711,2.3978,2.3445,2.3445,76600.0],["1982-06-17",2.3445,2.3445,2.3178,2.3178,28800.0],["1982-06-18",2.3178,2.3445,2.3178,2.3178,20000.0],["1982-06-21",2.3178,2.3711,2.3178,2.3178,39800.0],["1982-06-22",2.3445,2.3978,2.3445,2.3445,34600.0],["1982-06-23",2.3445,2.3711,2.3445,2.3445,27400.0],["1982-06-24",2.3445,2.3445,2.3178,2.3178,27600.0],["1982-06-25",2.3178,2.3445,2.3178,2.3178,31400.0],["1982-06-28",2.3178,2.3178,2.2912,2.2912,11200.0],["1982-06-29",2.2645,2.2645,2.2379,2.2379,73200.0],["1982-06-30",2.2912,2.3178,2.2912,2.2912,28000.0],["1982-07-01",2.2912,2.3178,2.2912,2.2912,16600.0],["1982-07-02",2.2912,2.3178,2.2912,2.2912,79400.0],["1982-07-06",2.2912,2.3178,2.2912,2.2912,214400.0],["1982-07-07",2.2912,2.3445,2.2912,2.2912,67400.0],["1982-07-08",2.2912,2.3178,2.2912,2.2912,103800.0],["1982-07-09",2.2912,2.3178,2.2912,2.2912,16000.0],["1982-07-12",2.2912,2.3178,2.2912,2.2912,16000.0],["1982-07-13",2.3178,2.3445,2.3178,2.3178,70200.0],["1982-07-14",2.2912,2.2912,2.2379,2.2379,98600.0],["1982-07-15",2.2379,2.2912,2.2379,2.2379,60800.0],["1982-07-16",2.2379,2.2645,2.2379,2.2379,36600.0],["1982-07-19",2.2379,2.2645,2.2379,2.2379,74600.0],["1982-07-20",2.2645,2.2912,2.2645,2.2645,7800.0],["1982-07-21",2.2645,2.2645,2.2379,2.2379,67200.0],["1982-07-22",2.2645,2.3178,2.2645,2.2645,144000.0],["1982-07-23",2.2645,2.2912,2.2645,2.2645,92800.0],["1982-07-26",2.2645,2.2912,2.2379,2.2379,50000.0],["1982-07-27",2.2379,2.2645,2.2113,2.2113,54800.0],["1982-07-28",2.2379,2.2912,2.2379,2.2379,148400.0],["1982-07-29",2.2379,2.2645,2.2379,2.2379,42000.0],["1982-07-30",2.2379,2.2912,2.2379,2.2379,60400.0],["1982-08-02",2.2645,2.2912,2.2645,2.2645,54400.0],["1982-08-03",2.2645,2.2912,2.2645,2.2645,72000.0],["1982-08-04",2.2645,2.2912,2.2645,2.2645,113800.0],["1982-08-05",2.2645,2.2912,2.2645,2.2645,107600.0],["1982-08-06",2.2645,2.2912,2.2645,2.2645,109800.0],["1982-08-09",2.2912,2.3178,2.2912,2.2912,99400.0],["1982-08-10",2.2912,2.3445,2.2912,2.2912,110800.0],["1982-08-11",2.7707,2.824,2.7707,2.7707,754000.0],["1982-08-12",2.6642,2.6642,2.6109,2.6109,322600.0],["1982-08-13",2.6109,2.6109,2.5576,2.5576,150800.0],["1982-08-16",2.4777,2.4777,2.4244,2.4244,150000.0],["1982-08-17",2.451,2.4777,2.451,2.451,170200.0],["1982-08-18",2.451,2.4777,2.4244,2.4244,197800.0],["1982-08-19",2.4244,2.4777,2.4244,2.4244,56000.0],["1982-08-20",2.4777,2.5043,2.4777,2.4777,196600.0],["1982-08-23",2.5576,2.5842,2.5576,2.5576,186600.0],["1982-08-24",2.6375,2.6642,2.6375,2.6375,344800.0],["1982-08-25",2.8507,2.8773,2.8507,2.8507,256600.0],["1982-08-26",2.8773,2.9039,2.8773,2.8773,663600.0],["1982-08-27",2.824,2.824,2.7707,2.7707,104000.0],["1982-08-30",2.531,2.531,2.5043,2.5043,331800.0],["1982-08-31",2.4777,2.4777,2.451,2.451,113600.0],["1982-09-01",2.451,2.4777,2.451,2.451,58000.0],["1982-09-02",2.5043,2.531,2.5043,2.5043,80200.0],["1982-09-03",2.5576,2.5842,2.5576,2.5576,114800.0],["1982-09-07",2.531,2.531,2.5043,2.5043,64600.0],["1982-09-08",2.4244,2.4244,2.3978,2.3978,76000.0],["1982-09-09",2.4244,2.4777,2.4244,2.4244,59000.0],["1982-09-10",2.4244,2.4777,2.4244,2.4244,21800.0],["1982-09-13",2.4244,2.451,2.4244,2.4244,25800.0],["1982-09-14",2.3978,2.3978,2.3711,2.3711,78200.0],["1982-09-15",2.3711,2.3978,2.3711,2.3711,37600.0],["1982-09-16",2.3711,2.3711,2.3445,2.3445,37200.0],["1982-09-17",2.3445,2.3711,2.3178,2.3178,49800.0],["1982-09-20",2.3178,2.3711,2.3178,2.3178,24000.0],["1982-09-21",2.4244,2.451,2.4244,2.4244,125000.0],["1982-09-22",2.451,2.4777,2.451,2.451,109200.0],["1982-09-23",2.4244,2.4244,2.3978,2.3978,56800.0],["1982-09-24",2.4244,2.451,2.4244,2.4244,41000.0],["1982-09-27",2.4777,2.5043,2.4777,2.4777,132200.0],["1982-09-28",2.4777,2.5043,2.4777,2.4777,58600.0],["1982-09-29",2.4777,2.4777,2.451,2.451,59600.0],["1982-09-30",2.451,2.4777,2.4244,2.4244,18800.0],["1982-10-01",2.4244,2.451,2.4244,2.4244,14800.0],["1982-10-04",2.4244,2.451,2.3978,2.3978,49800.0],["1982-10-05",2.3978,2.4244,2.3978,2.3978,30600.0],["1982-10-06",2.3978,2.3978,2.3445,2.3445,82800.0],["1982-10-07",2.4244,2.451,2.4244,2.4244,162600.0],["1982-10-08",2.4244,2.451,2.4244,2.4244,300000.0],["1982-10-11",2.4244,2.4244,2.3978,2.3978,116800.0],["1982-10-12",2.3711,2.3711,2.3445,2.3445,78400.0],["1982-10-13",2.3445,2.3711,2.3178,2.3178,102200.0],["1982-10-14",2.3178,2.3178,2.2645,2.2645,46200.0],["1982-10-15",2.2912,2.3178,2.2912,2.2912,69200.0],["1982-10-18",2.2912,2.3178,2.2912,2.2912,32600.0],["1982-10-19",2.2912,2.3178,2.2912,2.2912,96200.0],["1982-10-20",2.3711,2.3978,2.3711,2.3711,251000.0],["1982-10-21",2.3711,2.3978,2.3445,2.3445,646600.0],["1982-10-22",2.3445,2.3711,2.3445,2.3445,175200.0],["1982-10-25",2.3445,2.3445,2.3178,2.3178,102600.0],["1982-10-26",2.3178,2.3445,2.3178,2.3178,277600.0],["1982-10-27",2.3178,2.3445,2.3178,2.3178,54000.0],["1982-10-28",2.3178,2.3178,2.2912,2.2912,83600.0],["1982-10-29",2.2912,2.2912,2.2645,2.2645,37200.0],["1982-11-01",2.2912,2.2912,2.2912,2.2912,76200.0],["1982-11-02",2.3445,2.3711,2.3445,2.3445,214400.0],["1982-11-03",2.3445,2.3711,2.3445,2.3445,154400.0],["1982-11-04",2.6642,2.7175,2.6642,2.6642,569800.0],["1982-11-05",2.824,2.8773,2.824,2.824,731800.0],["1982-11-08",2.824,2.824,2.6908,2.7175,266800.0],["1982-11-09",2.7175,2.8507,2.6109,2.824,608800.0],["1982-11-10",2.824,2.9839,2.824,2.904,665600.0],["1982-11-11",2.904,3.1437,2.8507,3.0904,619200.0],["1982-11-12",3.0904,3.197,3.0638,3.1171,688200.0],["1982-11-15",3.1171,3.1171,2.9306,2.9306,257000.0],["1982-11-16",2.9306,2.9306,2.7441,2.7974,266600.0],["1982-11-17",2.7974,2.904,2.7707,2.904,374400.0],["1982-11-18",2.904,2.9572,2.8507,2.904,193800.0],["1982-11-19",2.9039,2.9039,2.8507,2.8773,214000.0],["1982-11-22",2.8773,2.9039,2.824,2.8773,102000.0],["1982-11-23",2.8773,2.8773,2.824,2.8507,44000.0],["1982-11-24",2.8507,2.9306,2.824,2.904,288400.0],["1982-11-26",2.904,2.9306,2.8773,2.904,66400.0],["1982-11-29",2.904,2.9306,2.8507,2.8507,70800.0],["1982-11-30",2.8507,2.9039,2.8507,2.8773,166200.0],["1982-12-01",2.8773,2.9572,2.8507,2.904,118000.0],["1982-12-02",2.8773,2.8773,2.824,2.8507,78800.0],["1982-12-03",2.8507,2.8507,2.7707,2.7974,53800.0],["1982-12-06",2.7974,2.7974,2.7175,2.7707,75400.0],["1982-12-07",2.7707,2.7707,2.6642,2.7175,108800.0],["1982-12-08",2.7175,2.9572,2.6908,2.7707,156200.0],["1982-12-09",2.7707,2.7707,2.6908,2.7175,95400.0],["1982-12-10",2.7175,2.7175,2.5842,2.6908,74400.0],["1982-12-13",2.6908,2.6908,2.531,2.5842,98800.0],["1982-12-14",2.5842,2.6375,2.5043,2.5576,115000.0],["1982-12-15",2.5576,2.5576,2.451,2.5043,70400.0],["1982-12-16",2.5043,2.5576,2.451,2.5043,166800.0],["1982-12-17",2.5043,2.5576,2.4244,2.5043,78000.0],["1982-12-20",2.5043,2.6109,2.3711,2.3978,190600.0],["1982-12-21",2.3978,2.5842,2.3711,2.5576,149000.0],["1982-12-22",2.5576,2.6908,2.5576,2.6642,115400.0],["1982-12-23",2.6642,2.6908,2.6109,2.6642,53800.0],["1982-12-27",2.6642,2.6908,2.6109,2.6642,58600.0],["1982-12-28",2.6642,2.6642,2.6109,2.6642,44000.0],["1982-12-29",2.6642,2.6642,2.5576,2.6375,193400.0],["1982-12-30",2.6375,2.6375,2.531,2.5842,110800.0],["1982-12-31",2.5843,2.6109,2.531,2.6109,106800.0],["1983-01-03",2.6109,2.6109,2.531,2.5576,57800.0],["1983-01-04",2.5576,2.5842,2.531,2.5576,36400.0],["1983-01-05",2.5576,2.6642,2.5576,2.6642,98000.0],["1983-01-06",2.6642,2.6642,2.6109,2.6375,131600.0],["1983-01-07",2.6375,2.7175,2.6109,2.6642,126600.0],["1983-01-10",2.6642,2.6642,2.6109,2.6375,96200.0],["1983-01-11",2.6375,2.6642,2.6109,2.6375,212400.0],["1983-01-12",2.7175,2.904,2.7175,2.824,461800.0],["1983-01-13",2.824,2.8773,2.824,2.824,273000.0],["1983-01-14",2.8773,2.9572,2.8773,2.8773,200600.0],["1983-01-17",2.8773,2.9572,2.8507,2.9572,96400.0],["1983-01-18",2.9572,2.9839,2.904,2.9839,128600.0],["1983-01-19",2.9839,2.9839,2.8773,2.904,144200.0],["1983-01-20",2.904,2.9839,2.8507,2.904,91000.0],["1983-01-21",2.904,2.9306,2.8507,2.8507,77800.0],["1983-01-24",2.8507,2.8507,2.6109,2.7175,112600.0],["1983-01-25",2.7175,2.7707,2.6908,2.7707,59200.0],["1983-01-26",2.7707,2.824,2.7441,2.824,36000.0],["1983-01-27",2.824,2.9572,2.7974,2.9306,152200.0],["1983-01-28",2.9306,2.9306,2.824,2.8773,65200.0],["1983-01-31",2.8773,2.9039,2.8507,2.8773,80600.0],["1983-02-01",2.8773,2.904,2.824,2.824,90000.0],["1983-02-02",2.824,2.9306,2.824,2.904,136600.0],["1983-02-03",2.904,2.9839,2.904,2.9572,187000.0],["1983-02-04",2.9572,3.0105,2.9572,2.9572,110000.0],["1983-02-07",2.9572,2.9839,2.8507,2.9572,87200.0],["1983-02-08",2.9572,2.9572,2.8507,2.8773,57000.0],["1983-02-09",2.8773,2.9039,2.8507,2.8773,117200.0],["1983-02-10",2.8773,2.9306,2.8773,2.904,108200.0],["1983-02-11",2.904,2.9306,2.8773,2.904,26400.0],["1983-02-14",2.904,2.904,2.8773,2.904,49200.0],["1983-02-15",2.9039,2.9039,2.8773,2.8773,86600.0],["1983-02-16",2.8773,2.904,2.824,2.824,127600.0],["1983-02-17",2.824,2.8507,2.7707,2.7974,69000.0],["1983-02-18",2.7974,2.7974,2.7441,2.7974,91600.0],["1983-02-22",2.7707,2.7707,2.6908,2.7441,71200.0],["1983-02-23",2.7441,2.7441,2.6908,2.7441,134800.0],["1983-02-24",2.7707,2.8773,2.7707,2.8507,272800.0],["1983-02-25",2.8507,2.8773,2.824,2.8507,126600.0],["1983-02-28",2.8507,2.8507,2.7974,2.824,116000.0],["1983-03-01",2.824,2.9039,2.7974,2.8773,102200.0],["1983-03-02",2.8773,3.1704,2.8773,3.0105,575600.0],["1983-03-03",3.0105,3.1171,2.9839,3.0638,207600.0],["1983-03-04",3.0638,3.1704,3.0372,3.1437,257200.0],["1983-03-07",3.1437,3.2237,3.1437,3.197,358000.0],["1983-03-08",3.197,3.2769,3.1704,3.2769,244000.0],["1983-03-09",3.2769,3.3036,3.2503,3.3036,796800.0],["1983-03-10",3.3036,3.3302,3.2503,3.3036,409000.0],["1983-03-11",3.3036,3.3569,3.2769,3.3036,178600.0],["1983-03-14",3.3036,3.3036,3.1704,3.197,327800.0],["1983-03-15",3.197,3.2237,3.197,3.197,149000.0],["1983-03-16",3.197,3.2503,3.1704,3.1704,227000.0],["1983-03-17",3.1704,3.197,3.0904,3.197,162000.0],["1983-03-18",3.197,3.2237,3.1704,3.2237,298200.0],["1983-03-21",3.2237,3.2237,3.1704,3.197,129000.0],["1983-03-22",3.197,3.2237,3.197,3.197,147000.0],["1983-03-23",3.197,3.2237,3.1171,3.197,176000.0],["1983-03-24",3.197,3.197,3.1437,3.197,91600.0],["1983-03-25",3.197,3.2237,3.1704,3.2237,174600.0],["1983-03-28",3.2237,3.2237,3.197,3.197,181000.0],["1983-03-29",3.197,3.2237,3.197,3.197,81800.0],["1983-03-30",3.197,3.2769,3.197,3.2503,155400.0],["1983-03-31",3.2503,3.3302,3.2237,3.2503,112400.0],["1983-04-04",3.2503,3.3036,3.197,3.3036,230400.0],["1983-04-05",3.3036,3.3569,3.2769,3.3036,279400.0],["1983-04-06",3.3036,3.3569,3.2769,3.3036,253000.0],["1983-04-07",3.3036,3.3302,3.3036,3.3036,104000.0],["1983-04-08",3.3036,3.57,3.2503,3.57,1349400.0],["1983-04-11",3.57,3.7565,3.57,3.6766,818600.0],["1983-04-12",3.6766,3.7298,3.5434,3.5966,313000.0],["1983-04-13",3.5966,3.6499,3.57,3.6233,175600.0],["1983-04-14",3.6233,3.6766,3.57,3.6233,182400.0],["1983-04-15",3.6233,3.6233,3.57,3.5966,132800.0],["1983-04-18",3.5966,3.6233,3.5167,3.5167,235000.0],["1983-04-19",3.5167,3.6233,3.5167,3.5434,164400.0],["1983-04-20",3.5434,3.5966,3.5167,3.5966,175200.0],["1983-04-21",3.5966,3.9163,3.57,3.8897,989200.0],["1983-04-22",3.8897,3.943,3.8631,3.943,564000.0],["1983-04-25",3.943,3.9963,3.6499,3.8098,373400.0],["1983-04-26",3.8098,3.8098,3.7298,3.7831,245800.0],["1983-04-27",3.7831,3.8631,3.7565,3.8098,999800.0],["1983-04-28",3.8098,3.943,3.8098,3.9163,1334200.0],["1983-04-29",3.9163,4.1028,3.9163,4.1028,1762800.0],["1983-05-02",4.1028,4.2094,3.8897,3.9163,462000.0],["1983-05-03",3.9163,4.0762,3.9163,4.0762,395800.0],["1983-05-04",4.0762,4.2094,4.0495,4.2094,1181800.0],["1983-05-05",4.2094,4.3692,4.1828,4.2627,587000.0],["1983-05-06",4.2627,4.316,4.1828,4.2893,524800.0],["1983-05-09",4.2893,4.3426,4.1828,4.236,316800.0],["1983-05-10",4.236,4.2627,4.2094,4.236,211800.0],["1983-05-11",4.236,4.316,4.236,4.2627,702200.0],["1983-05-12",4.2627,4.2893,4.1561,4.1828,191000.0],["1983-05-13",4.1828,4.2094,4.1561,4.1828,107800.0],["1983-05-16",4.1828,4.1828,3.8897,3.9163,175600.0],["1983-05-17",3.9163,4.0762,3.8897,3.9963,213600.0],["1983-05-18",4.0229,4.1295,4.0229,4.1028,322600.0],["1983-05-19",4.1028,4.1028,4.0495,4.0762,193600.0],["1983-05-20",4.0762,4.2893,3.9963,4.236,797800.0],["1983-05-23",4.236,4.2627,4.1561,4.236,248600.0],["1983-05-24",4.236,4.2893,4.236,4.236,457400.0],["1983-05-25",4.236,4.316,4.1828,4.316,488800.0],["1983-05-26",4.316,4.4225,4.2893,4.4225,1210200.0],["1983-05-27",4.4225,4.609,4.236,4.5824,1590000.0],["1983-05-31",4.5824,4.609,4.3426,4.3959,490200.0],["1983-06-01",4.3959,4.5557,4.3959,4.5025,444000.0],["1983-06-02",4.5025,4.5557,4.4758,4.5557,404600.0],["1983-06-03",4.5824,4.6357,4.5824,4.6357,690400.0],["1983-06-06",4.6357,4.6357,4.5824,4.609,751600.0],["1983-06-07",4.609,4.609,4.4492,4.4492,198400.0],["1983-06-08",4.4492,4.4758,4.4225,4.4492,461400.0],["1983-06-09",4.4492,4.4758,4.4492,4.4758,154200.0],["1983-06-10",4.4758,4.5557,4.4492,4.4492,163800.0],["1983-06-13",4.4492,4.5025,4.4492,4.5025,138200.0],["1983-06-14",4.5025,4.5291,4.4758,4.5025,264400.0],["1983-06-15",4.5025,4.5291,4.4758,4.5025,178200.0],["1983-06-16",4.5025,4.6357,4.4758,4.5025,211400.0],["1983-06-17",4.5025,4.5025,4.3692,4.3692,159200.0],["1983-06-20",4.3692,4.3959,4.1561,4.2094,165800.0],["1983-06-21",4.2094,4.2094,3.9163,4.1295,289600.0],["1983-06-22",4.1295,4.236,4.1028,4.2094,258400.0],["1983-06-23",4.2094,4.236,4.1561,4.1828,141200.0],["1983-06-24",4.2094,4.3426,4.2094,4.3426,133600.0],["1983-06-27",4.3426,4.3959,4.2094,4.2094,202600.0],["1983-06-28",4.2094,4.3959,4.1828,4.1828,234000.0],["1983-06-29",4.1828,4.1828,4.0762,4.1028,120400.0],["1983-06-30",4.1295,4.2094,4.1295,4.2094,84400.0],["1983-07-01",4.2094,4.4225,4.1295,4.3692,259800.0],["1983-07-05",4.3692,4.4225,4.2893,4.2893,66800.0],["1983-07-06",4.2893,4.4225,4.2893,4.3692,120800.0],["1983-07-07",4.3692,4.4225,4.236,4.236,206000.0],["1983-07-08",4.236,4.3426,4.0495,4.1561,267000.0],["1983-07-11",4.1561,4.236,4.1295,4.1561,141400.0],["1983-07-12",4.1561,4.1561,4.1295,4.1295,146600.0],["1983-07-13",4.1295,4.1561,4.1028,4.1295,85400.0],["1983-07-14",4.1295,4.6889,4.1295,4.6889,1036600.0],["1983-07-15",4.6889,4.982,4.6623,4.9554,1703000.0],["1983-07-18",4.9554,5.1419,4.9554,5.0886,1110000.0],["1983-07-19",5.0886,5.3017,5.0886,5.2218,1025800.0],["1983-07-20",5.2484,5.5148,5.2484,5.4882,1304000.0],["1983-07-21",5.4882,5.5148,5.3017,5.3284,908400.0],["1983-07-22",5.3284,5.355,5.2484,5.355,467000.0],["1983-07-25",5.355,5.355,5.2484,5.3017,223200.0],["1983-07-26",5.3017,5.355,5.2751,5.3017,326200.0],["1983-07-27",5.3017,5.3283,5.0619,5.1152,210600.0],["1983-07-28",5.0886,5.0886,4.9554,4.982,326400.0],["1983-07-29",4.982,4.982,4.6357,4.8222,222000.0],["1983-08-01",4.8222,4.8222,4.7156,4.7955,134600.0],["1983-08-02",4.7955,5.0086,4.7955,4.8488,162400.0],["1983-08-03",4.8488,4.9021,4.7422,4.7955,228800.0],["1983-08-04",4.7955,4.982,4.7689,4.7955,215200.0],["1983-08-05",4.7955,4.9554,4.7156,4.7955,50200.0],["1983-08-08",4.7955,4.982,4.7422,4.7955,207200.0],["1983-08-09",4.7955,4.9554,4.7689,4.9554,128800.0],["1983-08-10",4.9554,5.1685,4.9554,5.1152,279000.0],["1983-08-11",5.1152,5.1419,5.0086,5.0086,153800.0],["1983-08-12",5.0086,5.1152,5.0086,5.1152,139800.0],["1983-08-15",5.1152,5.1685,5.0353,5.1419,417000.0],["1983-08-16",5.1152,5.1152,4.8754,4.9021,73600.0],["1983-08-17",4.9021,5.0886,4.9021,5.0353,154200.0],["1983-08-18",5.0619,5.2218,5.0619,5.1685,447800.0],["1983-08-19",5.1685,5.1951,5.1152,5.1419,278400.0],["1983-08-22",5.1685,5.2484,5.1685,5.1951,185000.0],["1983-08-23",5.1951,5.2484,5.1152,5.1419,185200.0],["1983-08-24",5.1419,5.1685,5.0619,5.0619,140600.0],["1983-08-25",5.0619,5.0886,5.0353,5.0619,84600.0],["1983-08-26",5.0619,5.0619,5.0353,5.0619,35400.0],["1983-08-29",5.0619,5.1685,4.982,5.1685,80800.0],["1983-08-30",5.1685,5.4349,5.1419,5.3816,1043400.0],["1983-08-31",5.3816,5.4083,5.2484,5.3284,373800.0],["1983-09-01",5.3284,5.4083,5.3017,5.3816,278400.0],["1983-09-02",5.3816,5.4616,5.3816,5.4349,143000.0],["1983-09-06",5.4349,5.5681,5.4349,5.5415,302800.0],["1983-09-07",5.5415,5.6214,5.5415,5.5681,252800.0],["1983-09-08",5.5681,5.6214,5.5681,5.5681,152200.0],["1983-09-09",5.5681,5.6214,5.5415,5.5415,326600.0],["1983-09-12",5.5415,5.6214,5.5148,5.5681,423200.0],["1983-09-13",5.5681,5.5948,5.5415,5.5681,178800.0],["1983-09-14",5.5681,5.5948,5.5148,5.5681,102600.0],["1983-09-15",5.5681,5.5948,5.5415,5.5415,88000.0],["1983-09-16",5.5415,5.5681,5.4349,5.5681,82200.0],["1983-09-19",5.5681,5.7546,5.5415,5.728,898400.0],["1983-09-20",5.728,5.9678,5.728,5.9145,426600.0],["1983-09-21",5.9145,5.9678,5.8079,5.8079,127800.0],["1983-09-22",5.8079,6.0743,5.8079,6.0477,310600.0],["1983-09-23",6.0477,6.101,5.9944,6.101,233400.0],["1983-09-26",6.101,6.1542,6.0743,6.1542,168000.0],["1983-09-27",6.1542,6.2075,6.1276,6.1542,254400.0],["1983-09-28",6.1542,6.1809,5.9678,5.9944,136400.0],["1983-09-29",5.9944,6.021,5.5681,5.5681,325400.0],["1983-09-30",5.5681,5.5948,5.3816,5.4882,253200.0],["1983-10-03",5.4882,5.7813,5.4349,5.7546,132200.0],["1983-10-04",5.7813,5.8878,5.7813,5.8079,185000.0],["1983-10-05",5.8079,5.8345,5.6214,5.728,239200.0],["1983-10-06",5.728,5.7546,5.728,5.7546,403800.0],["1983-10-07",5.7546,5.9411,5.728,5.8878,501800.0],["1983-10-10",5.8878,5.9145,5.7813,5.8345,114400.0],["1983-10-11",5.8079,5.8079,5.7013,5.728,260200.0],["1983-10-12",5.7013,5.7013,4.9021,5.0886,922400.0],["1983-10-13",5.0886,5.1419,4.5824,4.8222,723200.0],["1983-10-14",4.8754,5.0619,4.8754,5.0353,425200.0],["1983-10-17",5.0353,5.2751,4.982,5.1951,347400.0],["1983-10-18",5.1951,5.1951,4.9021,4.9554,161600.0],["1983-10-19",4.9554,5.0353,4.8222,5.0353,162400.0],["1983-10-20",5.0353,5.1152,5.0353,5.0619,91600.0],["1983-10-21",5.0619,5.0886,4.9554,4.9554,139000.0],["1983-10-24",4.9554,4.9554,4.8222,4.9287,119400.0],["1983-10-25",4.9287,5.0886,4.9287,5.0619,136400.0],["1983-10-26",5.0619,5.0886,5.0086,5.0086,66800.0],["1983-10-27",5.0087,5.0886,5.0087,5.0619,52000.0],["1983-10-28",5.0619,5.0886,4.982,4.982,118200.0],["1983-10-31",4.982,5.0353,4.982,4.982,329400.0],["1983-11-01",4.982,4.982,4.7955,4.8222,173800.0],["1983-11-02",4.8222,5.0086,4.8222,4.9554,112600.0],["1983-11-03",4.9554,4.982,4.4492,4.4492,379000.0],["1983-11-04",4.4492,4.4492,3.9963,4.0762,970000.0],["1983-11-07",4.0762,4.0762,3.8364,3.9696,752000.0],["1983-11-08",3.9696,4.1561,3.943,4.1295,652600.0],["1983-11-09",4.1295,4.316,4.1028,4.316,783800.0],["1983-11-10",4.316,4.5025,4.316,4.3959,654400.0],["1983-11-11",4.4225,4.609,4.4225,4.5824,368600.0],["1983-11-14",4.5824,4.609,4.4225,4.4492,291200.0],["1983-11-15",4.4492,4.4492,4.1295,4.2094,170200.0],["1983-11-16",4.2094,4.2627,4.1561,4.2094,236200.0],["1983-11-17",4.2094,4.3959,4.2094,4.3426,362400.0],["1983-11-18",4.3426,4.3692,4.236,4.2627,142600.0],["1983-11-21",4.2627,4.2893,4.2094,4.2893,132800.0],["1983-11-22",4.2627,4.2627,4.1561,4.1828,248400.0],["1983-11-23",4.1828,4.236,4.1028,4.1561,376400.0],["1983-11-25",4.1561,4.1561,4.0495,4.0762,102400.0],["1983-11-28",4.0762,4.1028,3.9963,4.0495,354400.0],["1983-11-29",4.0495,4.1295,3.9963,4.1295,274800.0],["1983-11-30",4.1295,4.1828,4.0762,4.1295,368200.0],["1983-12-01",4.1295,4.1561,4.0762,4.0762,119000.0],["1983-12-02",4.0762,4.1295,3.9963,3.9963,579200.0],["1983-12-05",3.9963,4.0229,3.943,3.9696,218000.0],["1983-12-06",3.9696,3.9963,3.943,3.9696,109800.0],["1983-12-07",3.9696,3.9963,3.9163,3.9963,88200.0],["1983-12-08",3.9963,4.0495,3.9696,4.0229,295000.0],["1983-12-09",4.0229,4.2094,4.0229,4.1028,311200.0],["1983-12-12",4.1028,4.1828,4.1028,4.1295,192400.0],["1983-12-13",4.1295,4.1561,4.0495,4.1295,580000.0],["1983-12-14",4.1295,4.1828,4.0762,4.1295,348800.0],["1983-12-15",4.1295,4.2094,4.1028,4.2094,126800.0],["1983-12-16",4.2094,4.316,4.1561,4.2893,205400.0],["1983-12-19",4.2893,4.3693,4.2893,4.316,105000.0],["1983-12-20",4.316,4.3692,4.2893,4.2893,210200.0],["1983-12-21",4.2893,4.3426,4.2893,4.2893,63400.0],["1983-12-22",4.316,4.3692,4.316,4.3426,185600.0],["1983-12-23",4.3426,4.5557,4.3426,4.4758,209600.0],["1983-12-27",4.4758,4.5025,4.3959,4.4225,131400.0],["1983-12-28",4.4225,4.4758,4.3959,4.3959,81400.0],["1983-12-29",4.3959,4.4225,4.2893,4.316,86600.0],["1983-12-30",4.316,4.3693,4.316,4.316,196000.0],["1984-01-03",4.316,4.3426,4.2094,4.236,356200.0],["1984-01-04",4.236,4.316,4.236,4.2893,99600.0],["1984-01-05",4.2893,4.3426,4.236,4.2893,126600.0],["1984-01-06",4.2893,4.3959,4.236,4.3426,212400.0],["1984-01-09",4.3426,4.3693,4.316,4.316,121600.0],["1984-01-10",4.316,4.4225,4.316,4.3426,766800.0],["1984-01-11",4.3426,4.3692,4.3426,4.3426,50600.0],["1984-01-12",4.3426,4.3959,4.3426,4.3426,258600.0],["1984-01-13",4.3426,4.5557,4.3426,4.5025,616400.0],["1984-01-16",4.5025,4.5824,4.5025,4.5824,149000.0],["1984-01-17",4.5824,4.609,4.5291,4.5557,80400.0],["1984-01-18",4.5557,4.5824,4.4225,4.4758,230800.0],["1984-01-19",4.4758,4.4758,4.316,4.3426,364600.0],["1984-01-20",4.3426,4.3692,4.2094,4.236,203200.0],["1984-01-23",4.236,4.2893,4.1561,4.2627,117800.0],["1984-01-24",4.2627,4.2893,4.2094,4.2893,67600.0],["1984-01-25",4.2893,4.3426,4.2627,4.2627,150400.0],["1984-01-26",4.2627,4.3426,4.1828,4.236,409800.0],["1984-01-27",4.236,4.236,4.1028,4.1828,131200.0],["1984-01-30",4.1828,4.1828,4.0762,4.1028,158000.0],["1984-01-31",4.1028,4.1561,4.1028,4.1561,129600.0],["1984-02-01",4.1561,4.1561,3.943,3.9696,82400.0],["1984-02-02",3.9696,4.0229,3.943,3.9696,217400.0],["1984-02-03",3.9696,4.0495,3.9696,3.9963,115200.0],["1984-02-06",3.9963,4.0229,3.9163,3.943,75000.0],["1984-02-07",3.943,3.943,3.8631,3.8897,109000.0],["1984-02-08",3.8897,3.8897,3.3569,3.3835,317200.0],["1984-02-09",3.3835,3.5966,3.3302,3.5966,402400.0],["1984-02-10",3.6233,3.8897,3.6233,3.8631,401200.0],["1984-02-13",3.8631,3.8631,3.7032,3.7032,351600.0],["1984-02-14",3.7032,4.0495,3.7032,3.9963,292600.0],["1984-02-15",4.0495,4.1561,4.0495,4.1295,164600.0],["1984-02-16",4.1295,4.1295,3.6766,3.6766,553600.0],["1984-02-17",3.6766,3.7032,3.4101,3.4634,824000.0],["1984-02-21",3.4634,3.5434,3.4101,3.5167,453000.0],["1984-02-22",3.5167,3.5966,3.5167,3.5966,263000.0],["1984-02-23",3.57,3.57,3.5167,3.5167,358000.0],["1984-02-24",3.5167,3.57,3.5167,3.57,416600.0],["1984-02-27",3.57,3.5966,3.4368,3.4368,266600.0],["1984-02-28",3.4368,3.4901,3.3835,3.4634,242400.0],["1984-02-29",3.4634,3.4634,3.4101,3.4634,250200.0],["1984-03-01",3.4634,3.4634,3.4101,3.4634,133400.0],["1984-03-02",3.4634,3.5167,3.4101,3.4634,291200.0],["1984-03-05",3.4634,3.4901,3.2503,3.3036,531200.0],["1984-03-06",3.3036,3.4101,3.2769,3.3302,195800.0],["1984-03-07",3.3302,3.3569,3.3036,3.3569,233800.0],["1984-03-08",3.3569,3.3835,3.2769,3.3569,229000.0],["1984-03-09",3.3569,3.4101,3.3302,3.4101,384600.0],["1984-03-12",3.4101,3.4101,3.3835,3.4101,163600.0],["1984-03-13",3.4101,3.4901,3.3835,3.4901,353800.0],["1984-03-14",3.4901,3.4901,3.3569,3.4101,372600.0],["1984-03-15",3.4101,3.4368,3.4101,3.4101,92600.0],["1984-03-16",3.4101,3.4901,3.4101,3.4368,352000.0],["1984-03-19",3.4368,3.4368,3.2503,3.2503,131000.0],["1984-03-20",3.2503,3.3835,3.197,3.3835,545400.0],["1984-03-21",3.3835,3.3835,3.1437,3.2237,2363200.0],["1984-03-22",3.2237,3.2503,3.0904,3.1437,345600.0],["1984-03-23",3.1437,3.1704,3.0372,3.1704,171600.0],["1984-03-26",3.1704,3.2503,3.1437,3.2503,217800.0],["1984-03-27",3.2503,3.2503,3.1437,3.1437,130200.0],["1984-03-28",3.1437,3.1704,3.0904,3.0904,151200.0],["1984-03-29",3.0904,3.2769,3.0904,3.2769,583800.0],["1984-03-30",3.2769,3.3036,3.2503,3.2503,549200.0],["1984-04-02",3.3036,3.4901,3.3036,3.4101,717800.0],["1984-04-03",3.4101,3.4368,3.4101,3.4101,204400.0],["1984-04-04",3.4101,3.4368,3.3569,3.4101,268000.0],["1984-04-05",3.4101,3.4101,3.3302,3.3569,240200.0],["1984-04-06",3.3569,3.3569,3.2769,3.3302,109400.0],["1984-04-09",3.3302,3.3569,3.2237,3.3302,39000.0],["1984-04-10",3.3302,3.3569,3.3036,3.3302,47400.0],["1984-04-11",3.3302,3.3835,3.2769,3.3302,156800.0],["1984-04-12",3.3302,3.4101,3.3036,3.4101,180800.0],["1984-04-13",3.4101,3.4901,3.3835,3.4101,72400.0],["1984-04-16",3.4101,3.4101,3.197,3.2769,153600.0],["1984-04-17",3.2769,3.3569,3.0372,3.2503,105400.0],["1984-04-18",3.2503,3.2503,3.1171,3.1437,394600.0],["1984-04-19",3.1437,3.1704,3.0372,3.0904,319000.0],["1984-04-23",3.0904,3.0904,3.0105,3.0638,219200.0],["1984-04-24",3.0638,3.0638,3.0105,3.0372,94200.0],["1984-04-25",3.0372,3.0372,3.0105,3.0372,147400.0],["1984-04-26",3.0372,3.1171,3.0105,3.0904,94200.0],["1984-04-27",3.0904,3.1171,3.0372,3.0904,398800.0],["1984-04-30",3.0904,3.1437,3.0638,3.1171,157800.0],["1984-05-01",3.1437,3.197,3.1437,3.197,71200.0],["1984-05-02",3.197,3.197,3.1437,3.197,127000.0],["1984-05-03",3.197,3.197,3.1437,3.1437,52800.0],["1984-05-04",3.1437,3.1704,3.0904,3.1171,154000.0],["1984-05-07",3.1171,3.1171,3.0105,3.0372,105000.0],["1984-05-08",3.0372,3.1171,3.0105,3.0372,144800.0],["1984-05-09",3.0372,3.2769,3.0372,3.2503,490000.0],["1984-05-10",3.2503,3.4101,3.1704,3.3569,820000.0],["1984-05-11",3.3569,3.3569,3.2769,3.3036,183600.0],["1984-05-14",3.3036,3.3036,3.197,3.2769,108200.0],["1984-05-15",3.2769,3.3036,3.2503,3.2769,88200.0],["1984-05-16",3.2769,3.3036,3.2503,3.3036,35200.0],["1984-05-17",3.3036,3.3036,3.2503,3.2503,47200.0],["1984-05-18",3.2503,3.2769,3.1704,3.197,136200.0],["1984-05-21",3.197,3.197,3.0904,3.1704,248400.0],["1984-05-22",3.1704,3.1704,3.0904,3.1437,91400.0],["1984-05-23",3.1437,3.197,3.1437,3.1437,160800.0],["1984-05-24",3.1437,3.1704,3.0105,3.1171,290600.0],["1984-05-25",3.1171,3.1171,3.0638,3.0638,58800.0],["1984-05-29",3.0638,3.0904,2.9839,2.9839,293200.0],["1984-05-30",2.9839,3.0372,2.9839,3.0105,91200.0],["1984-05-31",3.0105,3.0904,2.9839,3.0372,74200.0],["1984-06-01",3.0372,3.0638,3.0372,3.0638,53000.0],["1984-06-04",3.0638,3.0904,3.0372,3.0904,102400.0],["1984-06-05",3.0904,3.0904,3.0105,3.0372,100000.0],["1984-06-06",3.0372,3.0638,2.9839,3.0372,128200.0],["1984-06-07",3.0372,3.0638,3.0105,3.0372,31200.0],["1984-06-08",3.0372,3.0372,2.9839,3.0372,312200.0],["1984-06-11",3.0105,3.0105,2.9572,2.9839,122400.0],["1984-06-12",2.9839,2.9839,2.8507,2.9572,320200.0],["1984-06-13",2.9572,2.9839,2.9306,2.9839,217400.0],["1984-06-14",2.9572,2.9572,2.904,2.9306,139800.0],["1984-06-15",2.9306,2.9306,2.8773,2.904,223600.0],["1984-06-18",2.9039,2.9039,2.8507,2.8773,184000.0],["1984-06-19",2.8773,2.9039,2.8507,2.8773,210800.0],["1984-06-20",2.8773,2.9572,2.8507,2.8773,48400.0],["1984-06-21",2.8773,2.9306,2.8773,2.904,296600.0],["1984-06-22",2.904,2.9572,2.904,2.9572,190200.0],["1984-06-25",2.9572,3.0372,2.9572,2.9839,128200.0],["1984-06-26",2.9839,3.0105,2.9572,2.9572,120400.0],["1984-06-27",2.9572,2.9572,2.904,2.9306,86200.0],["1984-06-28",2.9306,2.9572,2.8507,2.9306,38800.0],["1984-06-29",2.9306,2.9839,2.9306,2.9306,32000.0],["1984-07-02",2.9306,2.9839,2.9306,2.9839,20200.0],["1984-07-03",2.9839,2.9839,2.904,2.9839,317200.0],["1984-07-05",2.9839,2.9839,2.904,2.9306,92000.0],["1984-07-06",2.9306,2.9306,2.7974,2.8773,40600.0],["1984-07-09",2.8773,2.904,2.8773,2.904,33800.0],["1984-07-10",2.9039,2.9039,2.8507,2.8773,24800.0],["1984-07-11",2.8773,2.8773,2.8507,2.8507,37800.0],["1984-07-12",2.8507,2.8773,2.7707,2.7707,223800.0],["1984-07-13",2.7707,2.7707,2.7175,2.7441,520800.0],["1984-07-16",2.7441,2.7707,2.7441,2.7441,103400.0],["1984-07-17",2.7441,2.7707,2.6375,2.6642,604000.0],["1984-07-18",2.6642,2.6642,2.5576,2.5842,257400.0],["1984-07-19",2.5843,2.6642,2.5576,2.6109,155200.0],["1984-07-20",2.6109,2.7175,2.6109,2.6642,134600.0],["1984-07-23",2.6642,2.9306,2.6642,2.904,147800.0],["1984-07-24",2.9039,2.9572,2.8773,2.8773,275000.0],["1984-07-25",2.8773,2.904,2.7707,2.7974,181200.0],["1984-07-26",2.7974,2.8773,2.7707,2.8773,20400.0],["1984-07-27",2.8773,2.9039,2.824,2.8773,46200.0],["1984-07-30",2.8773,2.9306,2.8773,2.904,117800.0],["1984-07-31",2.904,2.904,2.8773,2.904,17200.0],["1984-08-01",2.904,3.0105,2.8773,2.904,156400.0],["1984-08-02",2.904,3.0638,2.904,3.0372,152600.0],["1984-08-03",3.0372,3.1437,3.0372,3.1171,233200.0],["1984-08-06",3.1171,3.1171,2.9306,2.9839,119200.0],["1984-08-07",2.9839,3.0105,2.9572,2.9572,53200.0],["1984-08-08",2.9572,3.0105,2.9306,2.9572,45400.0],["1984-08-09",2.9572,3.0105,2.904,2.9839,99200.0],["1984-08-10",2.9839,3.1437,2.9839,3.0372,172000.0],["1984-08-13",3.0372,3.0638,3.0105,3.0105,34000.0],["1984-08-14",3.0105,3.0372,2.904,2.904,62600.0],["1984-08-15",2.904,2.9306,2.904,2.9306,55600.0],["1984-08-16",2.9306,2.9306,2.8773,2.904,114800.0],["1984-08-17",2.904,2.9306,2.8773,2.904,31000.0],["1984-08-20",2.904,2.904,2.8507,2.904,36600.0],["1984-08-21",2.904,2.9572,2.824,2.904,66000.0],["1984-08-22",2.904,2.9839,2.904,2.9306,291000.0],["1984-08-23",2.9572,3.0904,2.9572,2.9839,96200.0],["1984-08-24",2.9839,3.0372,2.9572,2.9572,34200.0],["1984-08-27",2.9572,2.9572,2.8773,2.904,47200.0],["1984-08-28",2.904,2.9572,2.8773,2.9306,28600.0],["1984-08-29",2.9306,2.9572,2.9306,2.9306,79400.0],["1984-08-30",2.9306,2.9306,2.8773,2.904,43600.0],["1984-08-31",2.904,2.9572,2.8507,2.904,64600.0],["1984-09-04",2.904,2.9306,2.8773,2.904,162400.0],["1984-09-05",2.9039,2.9039,2.8507,2.8773,54800.0],["1984-09-06",2.8773,2.904,2.8773,2.904,82800.0],["1984-09-07",2.904,2.9306,2.8773,2.904,44200.0],["1984-09-10",2.8773,2.8773,2.8773,2.8773,62200.0],["1984-09-11",2.8773,2.9039,2.8773,2.8773,21200.0],["1984-09-12",2.904,2.904,2.904,2.904,53600.0],["1984-09-13",2.9572,2.9572,2.9572,2.9572,49800.0],["1984-09-14",2.9572,3.0105,2.9572,2.9839,106000.0],["1984-09-17",3.0105,3.0372,3.0105,3.0105,87400.0],["1984-09-18",3.0105,3.0105,3.0105,3.0105,93000.0],["1984-09-19",3.2237,3.2503,3.2237,3.2237,346200.0],["1984-09-20",3.2769,3.3569,3.2769,3.2769,654000.0],["1984-09-21",3.2769,3.3036,3.1171,3.1437,140200.0],["1984-09-24",3.197,3.2237,3.197,3.197,125200.0],["1984-09-25",3.197,3.2237,3.197,3.197,37800.0],["1984-09-26",3.197,3.2237,3.1704,3.1704,100800.0],["1984-09-27",3.197,3.197,3.197,3.197,62000.0],["1984-09-28",3.197,3.197,3.0904,3.0904,47200.0],["1984-10-01",3.1437,3.1704,3.1437,3.1437,155200.0],["1984-10-02",3.1437,3.1437,3.0638,3.0638,95400.0],["1984-10-03",3.0638,3.0904,3.0105,3.0105,423800.0],["1984-10-04",3.0105,3.0638,3.0105,3.0105,39600.0],["1984-10-05",3.0105,3.0638,3.0105,3.0372,25800.0],["1984-10-08",3.0904,3.0904,3.0904,3.0904,17800.0],["1984-10-09",3.0904,3.0904,3.0638,3.0638,69200.0],["1984-10-10",3.0638,3.0638,3.0372,3.0372,16800.0],["1984-10-11",3.0904,3.1704,3.0904,3.0904,22200.0],["1984-10-12",3.0904,3.1704,3.0638,3.1437,49600.0],["1984-10-15",3.2237,3.2769,3.2237,3.2237,136000.0],["1984-10-16",3.2237,3.2503,3.1171,3.1171,101600.0],["1984-10-17",3.1704,3.1704,3.1704,3.1704,12600.0],["1984-10-18",3.2769,3.2769,3.2769,3.2769,50400.0],["1984-10-19",3.2769,3.3036,3.2237,3.2237,56000.0],["1984-10-22",3.2237,3.2237,3.197,3.197,36600.0],["1984-10-23",3.197,3.2237,3.1437,3.1437,54800.0],["1984-10-24",3.197,3.2237,3.197,3.197,49200.0],["1984-10-25",3.197,3.2503,3.1704,3.1704,159200.0],["1984-10-26",3.1704,3.1704,3.1171,3.1437,34800.0],["1984-10-29",3.1437,3.197,3.1437,3.1437,57000.0],["1984-10-30",3.2237,3.2769,3.2237,3.2237,139600.0],["1984-10-31",3.2237,3.2503,3.197,3.197,52800.0],["1984-11-01",3.197,3.2503,3.1437,3.1437,117600.0],["1984-11-02",3.1437,3.1437,3.1171,3.1437,45000.0],["1984-11-05",3.2237,3.2503,3.2237,3.2237,80000.0],["1984-11-06",3.2237,3.2503,3.197,3.197,18200.0],["1984-11-07",3.2769,3.3036,3.2769,3.2769,114800.0],["1984-11-08",3.3569,3.3569,3.3569,3.3569,144800.0],["1984-11-09",3.3569,3.4101,3.3302,3.3569,326800.0],["1984-11-12",3.3569,3.3835,3.3569,3.3569,49400.0],["1984-11-13",3.3569,3.3835,3.3036,3.3036,103200.0],["1984-11-14",3.3036,3.3302,3.3036,3.3036,90000.0],["1984-11-15",3.3036,3.3569,3.3036,3.3036,232600.0],["1984-11-16",3.3569,3.4101,3.3569,3.3569,87200.0],["1984-11-19",3.3569,3.3835,3.3569,3.3569,63800.0],["1984-11-20",3.3569,3.3835,3.3569,3.3569,32800.0],["1984-11-21",3.3835,3.3835,3.3835,3.3835,161000.0],["1984-11-23",3.3835,3.4368,3.3569,3.4368,76200.0],["1984-11-26",3.4368,3.4368,3.3835,3.3835,118200.0],["1984-11-27",3.3835,3.4101,3.3569,3.3569,47200.0],["1984-11-28",3.3569,3.3835,3.3302,3.3302,24600.0],["1984-11-29",3.3302,3.3569,3.3036,3.3036,32200.0],["1984-11-30",3.3036,3.3302,3.3036,3.3302,94000.0],["1984-12-03",3.3302,3.3302,3.3036,3.3036,69800.0],["1984-12-04",3.3302,3.3302,3.3302,3.3302,58800.0],["1984-12-05",3.3302,3.3302,3.3036,3.3036,58000.0],["1984-12-06",3.2769,3.2769,3.2503,3.2503,46200.0],["1984-12-07",3.2503,3.3036,3.2503,3.2769,77600.0],["1984-12-10",3.3036,3.3036,3.3036,3.3036,33200.0],["1984-12-11",3.3036,3.3036,3.2769,3.2769,74000.0],["1984-12-12",3.3036,3.3036,3.3036,3.3036,30200.0],["1984-12-13",3.3036,3.3036,3.2769,3.2769,26200.0],["1984-12-14",3.2769,3.3036,3.2769,3.3036,83400.0],["1984-12-17",3.3036,3.3036,3.3036,3.3036,36600.0],["1984-12-18",3.3302,3.3569,3.3302,3.3302,56400.0],["1984-12-19",3.3835,3.4101,3.3835,3.3835,147600.0],["1984-12-20",3.4368,3.4634,3.4368,3.4368,145000.0],["1984-12-21",3.4368,3.4368,3.3835,3.4368,31200.0],["1984-12-24",3.4368,3.4368,3.4101,3.4101,8600.0],["1984-12-26",3.4101,3.4634,3.4101,3.4101,77200.0],["1984-12-27",3.4101,3.4368,3.4101,3.4101,100600.0],["1984-12-28",3.4101,3.4101,3.3835,3.3835,119000.0],["1984-12-31",3.4368,3.4634,3.4368,3.4368,169600.0],["1985-01-02",3.4368,3.4634,3.4368,3.4368,30800.0],["1985-01-03",3.7298,3.7298,3.7298,3.7298,322400.0],["1985-01-04",3.7298,3.8364,3.7032,3.7831,470000.0],["1985-01-07",3.7831,3.8098,3.7032,3.7032,88600.0],["1985-01-08",3.7032,3.7298,3.7032,3.7032,235200.0],["1985-01-09",3.7565,3.7831,3.7565,3.7565,319800.0],["1985-01-10",3.8364,3.8364,3.8364,3.8364,121600.0],["1985-01-11",3.8364,3.8364,3.8098,3.8098,87200.0],["1985-01-14",3.8631,3.8631,3.8631,3.8631,112400.0],["1985-01-15",3.8897,3.9163,3.8897,3.8897,238000.0],["1985-01-16",3.943,3.9963,3.943,3.943,276200.0],["1985-01-17",3.943,3.9696,3.9163,3.9163,333200.0],["1985-01-18",3.9163,3.9696,3.8897,3.9163,139800.0],["1985-01-21",3.9696,3.9696,3.9696,3.9696,135800.0],["1985-01-22",4.0762,4.0762,4.0762,4.0762,446600.0],["1985-01-23",4.0762,4.0762,4.0495,4.0495,79800.0],["1985-01-24",4.0495,4.0762,4.0495,4.0495,129000.0],["1985-01-25",4.0495,4.0762,4.0495,4.0495,216800.0],["1985-01-28",4.0762,4.0762,4.0762,4.0762,170000.0],["1985-01-29",4.0762,4.0762,4.0762,4.0762,101400.0],["1985-01-30",4.0762,4.1028,4.0762,4.0762,136600.0],["1985-01-31",4.0762,4.1028,4.0495,4.0495,56200.0],["1985-02-01",4.0495,4.1028,3.943,3.9696,401000.0],["1985-02-04",3.9696,3.9696,3.9163,3.9163,69000.0],["1985-02-05",3.9163,3.943,3.7565,3.7565,330200.0],["1985-02-06",3.7565,3.7831,3.6766,3.6766,91200.0],["1985-02-07",3.6766,3.7032,3.57,3.57,258000.0],["1985-02-08",3.57,3.5966,3.57,3.57,69400.0],["1985-02-11",3.57,3.57,3.4901,3.4901,242000.0],["1985-02-12",3.5966,3.5966,3.5966,3.5966,147200.0],["1985-02-13",3.6233,3.6499,3.6233,3.6233,102800.0],["1985-02-14",3.6233,3.6766,3.5434,3.5434,119600.0],["1985-02-15",3.5434,3.5434,3.4901,3.5167,50800.0],["1985-02-19",3.5167,3.5434,3.3835,3.3835,183600.0],["1985-02-20",3.3835,3.3835,3.3835,3.3835,51200.0],["1985-02-21",3.3569,3.3569,3.3302,3.3302,24000.0],["1985-02-22",3.3302,3.3569,3.3302,3.3569,16400.0],["1985-02-25",3.3569,3.3569,3.3302,3.3302,83200.0],["1985-02-26",3.3302,3.3569,3.3036,3.3036,116000.0],["1985-02-27",3.3036,3.3036,3.2503,3.2503,123200.0],["1985-02-28",3.3302,3.3569,3.3302,3.3302,124200.0],["1985-03-01",3.3569,3.5167,3.3569,3.5167,122800.0],["1985-03-04",3.5167,3.5167,3.4368,3.4368,77600.0],["1985-03-05",3.4368,3.4901,3.4368,3.4368,193400.0],["1985-03-06",3.4368,3.4634,3.4101,3.4101,222000.0],["1985-03-07",3.4101,3.4368,3.197,3.197,273600.0],["1985-03-08",3.197,3.2237,3.1704,3.2237,80200.0],["1985-03-11",3.2237,3.2237,3.1437,3.1437,70200.0],["1985-03-12",3.197,3.197,3.197,3.197,56600.0],["1985-03-13",3.197,3.197,3.1704,3.1704,30200.0],["1985-03-14",3.1704,3.1704,3.0904,3.0904,39600.0],["1985-03-15",3.0904,3.1437,3.0904,3.1437,76600.0],["1985-03-18",3.2237,3.2237,3.2237,3.2237,122000.0],["1985-03-19",3.3302,3.3569,3.3302,3.3302,117600.0],["1985-03-20",3.3835,3.4101,3.3835,3.3835,109200.0],["1985-03-21",3.3302,3.3302,3.3302,3.3302,92400.0],["1985-03-22",3.3302,3.3302,3.3036,3.3302,20000.0],["1985-03-25",3.3302,3.3302,3.2503,3.2503,49800.0],["1985-03-26",3.2769,3.2769,3.2769,3.2769,35200.0],["1985-03-27",3.3302,3.3302,3.3302,3.3302,84400.0],["1985-03-28",3.3302,3.3569,3.2769,3.2769,54800.0],["1985-03-29",3.2769,3.3569,3.2769,3.3569,33800.0],["1985-04-01",3.3569,3.3569,3.3569,3.3569,14600.0],["1985-04-02",3.4368,3.4634,3.4368,3.4368,78600.0],["1985-04-03",3.4101,3.4101,3.3569,3.3569,25200.0],["1985-04-04",3.3569,3.4101,3.3569,3.3835,52200.0],["1985-04-08",3.3835,3.3835,3.3036,3.3036,53400.0],["1985-04-09",3.3835,3.3835,3.3835,3.3835,648400.0],["1985-04-10",3.4901,3.4901,3.4901,3.4901,182600.0],["1985-04-11",3.4901,3.4901,3.4634,3.4634,177200.0],["1985-04-12",3.4634,3.4901,3.4101,3.4101,53600.0],["1985-04-15",3.4101,3.4368,3.4101,3.4101,24200.0],["1985-04-16",3.4101,3.4368,3.4101,3.4101,22400.0],["1985-04-17",3.4101,3.4368,3.3835,3.3835,29000.0],["1985-04-18",3.4101,3.4101,3.4101,3.4101,52000.0],["1985-04-19",3.4101,3.4368,3.3835,3.4368,99800.0],["1985-04-22",3.4368,3.4368,3.4101,3.4101,17400.0],["1985-04-23",3.4101,3.4634,3.4101,3.4101,30000.0],["1985-04-24",3.4634,3.5167,3.4634,3.4634,85800.0],["1985-04-25",3.4634,3.4901,3.3036,3.3036,620400.0],["1985-04-26",3.3036,3.3036,3.2503,3.3036,58200.0],["1985-04-29",3.3302,3.3302,3.3302,3.3302,48600.0],["1985-04-30",3.3835,3.3835,3.3835,3.3835,195000.0],["1985-05-01",3.4101,3.4101,3.4101,3.4101,73200.0],["1985-05-02",3.4101,3.4101,3.3835,3.3835,19200.0],["1985-05-03",3.3835,3.4634,3.3835,3.4368,133200.0],["1985-05-06",3.4634,3.4634,3.4634,3.4634,108200.0],["1985-05-07",3.4634,3.4634,3.4634,3.4634,46600.0],["1985-05-08",3.5167,3.5167,3.5167,3.5167,338600.0],["1985-05-09",3.5167,3.5167,3.4901,3.4901,55600.0],["1985-05-10",3.4901,3.5167,3.4901,3.5167,119800.0],["1985-05-13",3.5167,3.5434,3.5167,3.5167,49800.0],["1985-05-14",3.5167,3.5434,3.5167,3.5167,89200.0],["1985-05-15",3.5167,3.57,3.5167,3.5167,45200.0],["1985-05-16",3.6499,3.6499,3.6499,3.6499,794200.0],["1985-05-17",3.6499,3.7831,3.6233,3.7298,1028800.0],["1985-05-20",3.8098,3.8631,3.8098,3.8098,550800.0],["1985-05-21",3.8098,3.8364,3.7565,3.7565,395000.0],["1985-05-22",3.7565,3.8098,3.7565,3.7565,272000.0],["1985-05-23",3.8364,3.8364,3.8364,3.8364,413600.0],["1985-05-24",3.8364,3.8364,3.8364,3.8364,138400.0],["1985-05-28",3.8364,3.8364,3.7831,3.7831,360000.0],["1985-05-29",3.8364,3.8631,3.8364,3.8364,739600.0],["1985-05-30",3.8631,3.8897,3.8631,3.8631,285400.0],["1985-05-31",3.943,3.943,3.943,3.943,619400.0],["1985-06-03",3.943,3.943,3.9163,3.9163,172000.0],["1985-06-04",3.9163,3.943,3.9163,3.9163,163000.0],["1985-06-05",3.9163,3.943,3.9163,3.9163,378400.0],["1985-06-06",3.943,3.943,3.943,3.943,140800.0],["1985-06-07",3.943,3.943,3.943,3.943,48000.0],["1985-06-10",3.943,3.9696,3.943,3.943,613800.0],["1985-06-11",3.9696,3.9696,3.9696,3.9696,362200.0],["1985-06-12",3.9696,3.9696,3.9696,3.9696,132000.0],["1985-06-13",3.9696,3.9696,3.8098,3.8098,470800.0],["1985-06-14",3.8631,3.8631,3.8631,3.8631,62000.0],["1985-06-17",3.8897,3.8897,3.8897,3.8897,50600.0],["1985-06-18",3.8897,3.9163,3.8631,3.8631,179800.0],["1985-06-19",3.8897,3.943,3.8897,3.8897,148800.0],["1985-06-20",3.9163,3.9163,3.9163,3.9163,16000.0],["1985-06-21",3.943,3.943,3.943,3.943,257200.0],["1985-06-24",3.943,3.9696,3.943,3.943,480200.0],["1985-06-25",3.943,3.9696,3.943,3.943,106800.0],["1985-06-26",3.9696,3.9696,3.9696,3.9696,83200.0],["1985-06-27",3.9696,3.9963,3.943,3.943,165400.0],["1985-06-28",3.943,3.9696,3.9163,3.9163,200400.0],["1985-07-01",3.9163,3.943,3.8897,3.8897,86000.0],["1985-07-02",3.8897,3.9163,3.8631,3.8631,39800.0],["1985-07-03",4.0229,4.0495,4.0229,4.0229,696600.0],["1985-07-05",4.0229,4.0495,4.0229,4.0229,562400.0],["1985-07-08",4.0229,4.0495,4.0229,4.0229,299600.0],["1985-07-09",4.0495,4.0762,4.0495,4.0495,422400.0],["1985-07-10",4.0495,4.0495,4.0495,4.0495,161200.0],["1985-07-11",4.0495,4.0762,4.0495,4.0495,238800.0],["1985-07-12",4.0495,4.0762,4.0495,4.0495,120400.0],["1985-07-15",4.0762,4.1028,4.0762,4.0762,253200.0],["1985-07-16",4.1028,4.1295,4.1028,4.1028,274200.0],["1985-07-17",4.2094,4.236,4.2094,4.2094,373000.0],["1985-07-18",4.4758,4.5824,4.4758,4.4758,1219400.0],["1985-07-19",4.5557,4.5557,4.5557,4.5557,702000.0],["1985-07-22",4.5824,4.6357,4.5824,4.5824,653800.0],["1985-07-23",4.5824,4.6357,4.5291,4.5291,455000.0],["1985-07-24",4.5291,4.5557,4.4758,4.4758,865600.0],["1985-07-25",4.4758,4.5025,4.316,4.316,518200.0],["1985-07-26",4.3692,4.4225,4.3692,4.3692,220200.0],["1985-07-29",4.3692,4.4225,4.3426,4.3426,189200.0],["1985-07-30",4.3426,4.3426,4.2094,4.2094,334000.0],["1985-07-31",4.316,4.3693,4.316,4.316,508400.0],["1985-08-01",4.3959,4.4225,4.3959,4.3959,256800.0],["1985-08-02",4.5025,4.5557,4.5025,4.5025,603800.0],["1985-08-05",4.5291,4.5557,4.5291,4.5291,132200.0],["1985-08-06",4.5291,4.5291,4.5025,4.5025,146800.0],["1985-08-07",4.5025,4.5291,4.4225,4.4225,404800.0],["1985-08-08",4.4225,4.4225,4.3692,4.3692,418400.0],["1985-08-09",4.3692,4.3959,4.3692,4.3692,19600.0],["1985-08-12",4.3693,4.3693,4.316,4.316,71200.0],["1985-08-13",4.316,4.3426,4.2094,4.2094,208400.0],["1985-08-14",4.2627,4.2627,4.2627,4.2627,210000.0],["1985-08-15",4.5025,4.5291,4.5025,4.5025,808600.0],["1985-08-16",4.5557,4.5824,4.5557,4.5557,412600.0],["1985-08-19",4.5557,4.5824,4.4758,4.4758,182000.0],["1985-08-20",4.4758,4.5291,4.4758,4.4758,223600.0],["1985-08-21",4.6889,4.7422,4.6889,4.6889,1221000.0],["1985-08-22",4.6889,4.7156,4.5557,4.5557,110200.0],["1985-08-23",4.5557,4.609,4.5291,4.5291,45400.0],["1985-08-26",4.5291,4.5291,4.5025,4.5025,35400.0],["1985-08-27",4.5557,4.609,4.5557,4.5557,78800.0],["1985-08-28",4.6623,4.7156,4.6623,4.6623,1245000.0],["1985-08-29",4.6623,4.6889,4.6623,4.6623,311400.0],["1985-08-30",4.6623,4.6889,4.6357,4.6357,359600.0],["1985-09-03",4.6357,4.6623,4.5824,4.5824,87400.0],["1985-09-04",4.5824,4.609,4.5557,4.5557,79000.0],["1985-09-05",4.5557,4.5824,4.5291,4.5291,166200.0],["1985-09-06",4.5291,4.5291,4.4758,4.4758,85000.0],["1985-09-09",4.4758,4.5824,4.3692,4.3692,424000.0],["1985-09-10",4.3692,4.3959,4.3426,4.3426,1073400.0],["1985-09-11",4.3959,4.4225,4.3959,4.3959,172600.0],["1985-09-12",4.3959,4.4225,4.3959,4.3959,113400.0],["1985-09-13",4.3959,4.3959,4.3959,4.3959,240000.0],["1985-09-16",4.3959,4.3959,4.3959,4.3959,63400.0],["1985-09-17",4.3959,4.4225,4.2893,4.2893,174200.0],["1985-09-18",4.3692,4.3692,4.3692,4.3692,230200.0],["1985-09-19",4.4225,4.4492,4.4225,4.4225,223800.0],["1985-09-20",4.4225,4.4758,4.3426,4.3426,625600.0],["1985-09-23",4.3426,4.3426,4.3426,4.3426,22600.0],["1985-09-24",4.3426,4.3426,4.316,4.316,85400.0],["1985-09-25",4.316,4.3426,4.2893,4.2893,40400.0],["1985-09-26",4.2627,4.2627,4.1828,4.1828,66200.0],["1985-09-30",4.1295,4.1828,4.1295,4.1295,204800.0],["1985-10-01",4.1295,4.1561,3.9963,3.9963,449000.0],["1985-10-02",3.9963,4.0229,3.8897,3.8897,132800.0],["1985-10-03",3.8897,3.9163,3.8098,3.8098,326600.0],["1985-10-04",3.8897,3.8897,3.8897,3.8897,74600.0],["1985-10-07",3.8897,3.943,3.8631,3.8631,128200.0],["1985-10-08",3.8631,3.8897,3.8364,3.8364,17600.0],["1985-10-09",3.8364,3.943,3.5434,3.5434,1322400.0],["1985-10-10",3.5434,3.57,3.4901,3.4901,343000.0],["1985-10-11",3.57,3.57,3.57,3.57,232800.0],["1985-10-14",3.57,3.57,3.5434,3.5434,109600.0],["1985-10-15",3.5434,3.57,3.5434,3.5434,295200.0],["1985-10-16",3.7565,3.7565,3.7565,3.7565,615000.0],["1985-10-17",3.8364,3.943,3.8364,3.8364,361200.0],["1985-10-18",3.8364,3.8364,3.7032,3.7032,274400.0],["1985-10-21",3.7565,3.7565,3.7565,3.7565,121600.0],["1985-10-22",3.7565,3.7565,3.7565,3.7565,153800.0],["1985-10-23",3.7565,3.7565,3.7565,3.7565,44400.0],["1985-10-24",3.7298,3.7298,3.6233,3.6233,293600.0],["1985-10-25",3.6233,3.6499,3.57,3.57,336400.0],["1985-10-28",3.6233,3.6233,3.6233,3.6233,122800.0],["1985-10-29",3.6499,3.6766,3.6499,3.6499,175000.0],["1985-10-30",3.6499,3.6766,3.57,3.57,696600.0],["1985-10-31",3.57,3.57,3.57,3.57,227000.0],["1985-11-01",3.57,3.5966,3.57,3.57,129600.0],["1985-11-04",3.57,3.5966,3.57,3.57,48400.0],["1985-11-05",3.5966,3.6233,3.5966,3.5966,52000.0],["1985-11-06",3.6233,3.6233,3.6233,3.6233,127000.0],["1985-11-07",3.6233,3.6233,3.6233,3.6233,108800.0],["1985-11-08",3.6233,3.6233,3.5966,3.5966,61600.0],["1985-11-11",3.6233,3.6233,3.6233,3.6233,294600.0],["1985-11-12",3.7298,3.7298,3.7298,3.7298,548000.0],["1985-11-13",3.8631,3.8897,3.8631,3.8631,404400.0],["1985-11-14",4.0229,4.0229,4.0229,4.0229,412800.0],["1985-11-15",4.0229,4.0495,3.9696,3.9696,307400.0],["1985-11-18",3.9696,3.9963,3.943,3.943,103000.0],["1985-11-19",3.943,3.9696,3.8631,3.8631,110000.0],["1985-11-20",3.8897,3.9163,3.8897,3.8897,216800.0],["1985-11-21",3.9163,3.943,3.9163,3.9163,149200.0],["1985-11-22",3.9163,3.943,3.8897,3.8897,52000.0],["1985-11-25",3.8897,3.8897,3.8098,3.8098,42200.0],["1985-11-26",3.8098,3.8631,3.7032,3.7565,75400.0],["1985-11-27",3.7565,3.8631,3.7298,3.8364,177200.0],["1985-11-29",3.8897,4.0762,3.8897,3.9963,321800.0],["1985-12-02",3.9963,4.1561,3.9963,4.1028,589200.0],["1985-12-03",4.1028,4.1561,4.0495,4.1028,940200.0],["1985-12-04",4.1028,4.1295,4.0762,4.1295,316000.0],["1985-12-05",4.1295,4.1295,3.9963,4.0495,507400.0],["1985-12-06",4.0495,4.0495,3.9696,4.0229,134400.0],["1985-12-09",4.0229,4.0762,4.0229,4.0762,321400.0],["1985-12-10",4.0762,4.1561,4.0495,4.1295,700800.0],["1985-12-11",4.1295,4.2094,4.1028,4.1295,323200.0],["1985-12-12",4.1295,4.236,4.1295,4.2094,456200.0],["1985-12-13",4.236,4.3692,4.236,4.3426,844400.0],["1985-12-16",4.3426,4.3426,4.2627,4.2627,174200.0],["1985-12-17",4.2627,4.2893,4.236,4.236,81800.0],["1985-12-18",4.236,4.316,4.2094,4.2094,145600.0],["1985-12-19",4.2094,4.3426,4.2094,4.2893,98200.0],["1985-12-20",4.2893,4.6357,4.2893,4.6357,296400.0],["1985-12-23",4.6357,4.6623,4.5025,4.5025,188600.0],["1985-12-24",4.5025,4.5025,4.3959,4.3959,96000.0],["1985-12-26",4.3959,4.4225,4.3692,4.4225,20800.0],["1985-12-27",4.4225,4.5291,4.3692,4.5291,128400.0],["1985-12-30",4.5291,4.5824,4.4758,4.5824,92400.0],["1985-12-31",4.5824,4.6623,4.5557,4.609,36600.0],["1986-01-02",4.609,4.6623,4.5025,4.5291,92400.0],["1986-01-03",4.5291,4.5291,4.4758,4.5025,142600.0],["1986-01-06",4.5025,4.5291,4.3692,4.3692,138200.0],["1986-01-07",4.3692,4.5291,4.3426,4.5291,800200.0],["1986-01-08",4.5291,4.982,4.5025,4.7689,1727600.0],["1986-01-09",4.7689,4.7689,4.609,4.6623,370200.0],["1986-01-10",4.6623,4.6623,4.5824,4.5824,297600.0],["1986-01-13",4.5824,4.6357,4.5025,4.6357,382000.0],["1986-01-14",4.6357,4.7156,4.6357,4.6623,291400.0],["1986-01-15",4.6623,4.9021,4.6357,4.8754,1374800.0],["1986-01-16",4.8754,4.9287,4.8488,4.8488,330400.0],["1986-01-17",4.8488,4.9287,4.8488,4.8488,273000.0],["1986-01-20",4.8488,4.9021,4.7422,4.8222,115200.0],["1986-01-21",4.8222,4.8222,4.7156,4.7422,314400.0],["1986-01-22",4.7422,4.7689,4.6357,4.6357,152600.0],["1986-01-23",4.6357,4.6623,4.5824,4.5824,165800.0],["1986-01-24",4.5824,4.7955,4.5824,4.7955,304200.0],["1986-01-27",4.7955,4.8488,4.7689,4.8222,267600.0],["1986-01-28",4.8488,4.982,4.8488,4.9554,467400.0],["1986-01-29",4.9554,5.0619,4.8488,4.9021,1631600.0],["1986-01-30",4.9021,4.9021,4.7689,4.8222,168200.0],["1986-01-31",4.8222,4.8488,4.6889,4.7955,2907000.0],["1986-02-03",4.7955,4.8222,4.7156,4.7955,163800.0],["1986-02-04",4.7955,4.8488,4.7955,4.8488,57800.0],["1986-02-05",4.8488,4.982,4.7955,4.9287,473200.0],["1986-02-06",4.9287,4.982,4.9021,4.9287,756000.0],["1986-02-07",4.9287,5.0086,4.9287,4.9554,159600.0],["1986-02-10",4.9554,5.0353,4.9554,4.982,188400.0],["1986-02-11",4.982,5.0353,4.982,4.982,479400.0],["1986-02-12",4.982,5.0353,4.982,5.0086,365200.0],["1986-02-13",5.0087,5.0353,4.9554,4.982,81800.0],["1986-02-14",4.982,5.1419,4.9554,5.0886,685800.0],["1986-02-18",5.0886,5.1685,5.0886,5.1419,156600.0],["1986-02-19",5.1419,5.2218,5.1152,5.1951,189400.0],["1986-02-20",5.1951,5.3017,5.1419,5.2751,290400.0],["1986-02-21",5.2751,5.3816,5.2484,5.3284,570400.0],["1986-02-24",5.3284,5.3284,5.0353,5.0353,194000.0],["1986-02-25",5.0353,5.2218,5.0353,5.2218,321200.0],["1986-02-26",5.2218,5.2751,5.1685,5.2218,581000.0],["1986-02-27",5.2218,5.355,5.2218,5.3284,227400.0],["1986-02-28",5.3284,5.4882,5.2218,5.4349,580200.0],["1986-03-03",5.4349,5.4616,5.4083,5.4349,290400.0],["1986-03-04",5.4349,5.5415,5.4349,5.5148,277400.0],["1986-03-05",5.5148,5.5948,5.4882,5.5415,264800.0],["1986-03-06",5.5681,5.7013,5.5681,5.6481,351800.0],["1986-03-07",5.6481,5.7013,5.5681,5.5948,318200.0],["1986-03-10",5.5681,5.5681,5.4882,5.5148,205600.0],["1986-03-11",5.5148,5.6481,5.5148,5.5948,204600.0],["1986-03-12",5.6214,5.7813,5.6214,5.7013,268800.0],["1986-03-13",5.7013,5.8612,5.7013,5.8345,270000.0],["1986-03-14",5.8345,5.9411,5.8345,5.8878,428400.0],["1986-03-17",5.8878,5.9145,5.7813,5.8079,178200.0],["1986-03-18",5.8079,5.8612,5.7813,5.8079,131400.0],["1986-03-19",5.8079,5.9145,5.728,5.728,241600.0],["1986-03-20",5.728,5.7546,5.7013,5.7546,243800.0],["1986-03-21",5.7546,5.7546,5.728,5.7546,484800.0],["1986-03-24",5.7546,5.7546,5.5948,5.6214,151200.0],["1986-03-25",5.6214,5.7013,5.5415,5.7013,416000.0],["1986-03-26",5.7013,5.7546,5.6747,5.7013,198200.0],["1986-03-27",5.728,5.8878,5.728,5.8612,538800.0],["1986-03-31",5.8612,5.8878,5.8345,5.8878,292000.0],["1986-04-01",5.8878,5.8878,5.728,5.728,397600.0],["1986-04-02",5.728,5.728,5.6481,5.6481,220800.0],["1986-04-03",5.6481,5.7013,5.6214,5.6481,149600.0],["1986-04-04",5.6481,5.6481,5.4882,5.5415,374000.0],["1986-04-07",5.5415,5.6481,5.5148,5.5948,268200.0],["1986-04-08",5.6214,5.6481,5.6214,5.6481,110400.0],["1986-04-09",5.6481,5.7013,5.6214,5.6214,484000.0],["1986-04-10",5.6214,5.6481,5.5148,5.5415,310800.0],["1986-04-11",5.5415,5.5681,5.5148,5.5148,187600.0],["1986-04-14",5.5948,5.7013,5.5948,5.6747,828200.0],["1986-04-15",5.6747,5.7013,5.6481,5.7013,272600.0],["1986-04-16",5.7013,5.9145,5.6747,5.9145,537200.0],["1986-04-17",5.9145,5.9944,5.8878,5.9678,210800.0],["1986-04-18",5.9678,5.9678,5.8612,5.8878,254200.0],["1986-04-21",5.8878,5.9145,5.8612,5.8878,80400.0],["1986-04-22",5.8878,5.9145,5.7013,5.7546,394200.0],["1986-04-23",5.728,5.728,5.5415,5.6481,222200.0],["1986-04-24",5.6481,5.728,5.5948,5.6747,279600.0],["1986-04-25",5.7013,5.8345,5.7013,5.8345,374800.0],["1986-04-28",5.8345,6.2075,5.8079,6.2075,738200.0],["1986-04-29",6.2075,6.3407,6.0743,6.1276,330200.0],["1986-04-30",6.1276,6.1276,5.8612,6.021,475600.0],["1986-05-01",6.021,6.1276,5.9678,6.0743,332400.0],["1986-05-02",6.101,6.1542,6.101,6.101,319000.0],["1986-05-05",6.101,6.2075,6.101,6.2075,211600.0],["1986-05-06",6.1809,6.1809,6.101,6.1276,244000.0],["1986-05-07",6.101,6.101,6.0477,6.0477,87600.0],["1986-05-08",6.0477,6.0743,6.021,6.021,95000.0],["1986-05-09",6.021,6.0743,6.021,6.0477,124600.0],["1986-05-12",6.0477,6.1542,6.0477,6.1276,133000.0],["1986-05-13",6.1276,6.1542,6.0477,6.0477,105800.0],["1986-05-14",6.0477,6.0743,6.021,6.0743,254000.0],["1986-05-15",6.0743,6.1276,6.021,6.021,491600.0],["1986-05-16",6.021,6.0477,5.8878,5.8878,84800.0],["1986-05-19",5.8878,5.8878,5.6481,5.6481,167800.0],["1986-05-20",5.6481,5.9145,5.6214,5.9145,481800.0],["1986-05-21",5.9411,6.2608,5.9411,6.1809,465400.0],["1986-05-22",6.1809,6.2075,6.1542,6.1542,137200.0],["1986-05-23",6.1542,6.1809,6.0743,6.1542,71800.0],["1986-05-27",6.1542,6.1542,5.8878,6.021,403200.0],["1986-05-28",6.021,6.3141,6.021,6.2608,619600.0],["1986-05-29",6.2608,6.394,6.2608,6.3674,425400.0],["1986-05-30",6.3674,6.4207,6.2608,6.4207,229400.0],["1986-06-02",6.4207,6.4473,6.2875,6.3141,193800.0],["1986-06-03",6.3141,6.394,6.2608,6.3407,282400.0],["1986-06-04",6.3674,6.4207,6.3674,6.394,370200.0],["1986-06-05",6.394,6.4207,6.394,6.394,256200.0],["1986-06-06",6.394,6.4207,6.394,6.394,127800.0],["1986-06-09",6.394,6.4207,6.1542,6.1542,363400.0],["1986-06-10",6.1542,6.1809,5.9678,6.021,174600.0],["1986-06-11",6.021,6.1276,5.9944,6.1276,217600.0],["1986-06-12",6.1276,6.1542,6.101,6.1276,90400.0],["1986-06-13",6.1276,6.4473,6.101,6.4207,275200.0],["1986-06-16",6.4207,6.5006,6.394,6.4207,364600.0],["1986-06-17",6.4207,6.4739,6.2875,6.3674,167600.0],["1986-06-18",6.3674,6.394,6.2875,6.394,153800.0],["1986-06-19",6.394,6.4473,6.3407,6.394,231200.0],["1986-06-20",6.394,6.4207,6.3141,6.3674,285200.0],["1986-06-23",6.3674,6.394,6.3141,6.394,202400.0],["1986-06-24",6.394,6.4207,6.3674,6.4207,161400.0],["1986-06-25",6.4207,6.5805,6.3674,6.5805,719400.0],["1986-06-26",6.5805,6.5805,6.5006,6.5539,355000.0],["1986-06-27",6.5539,6.7137,6.5272,6.6604,437600.0],["1986-06-30",6.6604,6.7404,6.6072,6.7404,155400.0],["1986-07-01",6.7404,6.7404,6.6338,6.6871,200400.0],["1986-07-02",6.6871,6.7404,6.6871,6.7137,81000.0],["1986-07-03",6.7137,6.7137,6.6871,6.6871,88800.0],["1986-07-07",6.6871,6.7404,6.4473,6.4473,870000.0],["1986-07-08",6.4207,6.4207,6.2075,6.3141,892600.0],["1986-07-09",6.3407,6.3674,6.3141,6.3674,654400.0],["1986-07-10",6.3407,6.4207,6.1809,6.2875,466200.0],["1986-07-11",6.2875,6.2875,6.1276,6.1542,224200.0],["1986-07-14",6.101,6.1542,5.8612,5.8612,174800.0],["1986-07-15",5.8612,5.8878,5.5415,5.6747,719000.0],["1986-07-16",5.7013,6.021,5.7013,5.9678,397400.0],["1986-07-17",5.9145,6.1542,5.8878,6.101,182600.0],["1986-07-18",6.1542,6.3141,6.101,6.2608,430400.0],["1986-07-21",6.2608,6.5539,6.2608,6.4473,319000.0],["1986-07-22",6.4473,6.5539,6.394,6.4207,227200.0],["1986-07-23",6.4473,6.5006,6.3674,6.3674,158600.0],["1986-07-24",6.3674,6.4207,6.1809,6.2075,182000.0],["1986-07-25",6.5006,6.5006,6.1542,6.5006,157400.0],["1986-07-28",6.5006,6.5805,6.2875,6.2875,170200.0],["1986-07-29",6.3141,6.3141,6.2075,6.2608,133400.0],["1986-07-30",6.2075,6.4207,6.2075,6.4207,110200.0],["1986-07-31",6.394,6.4473,6.394,6.4207,48000.0],["1986-08-01",6.4473,6.4473,6.394,6.394,268000.0],["1986-08-04",6.394,6.394,6.1809,6.2875,195200.0],["1986-08-05",6.3407,6.3407,6.2875,6.3141,74600.0],["1986-08-06",6.3141,6.3141,6.2608,6.3141,84600.0],["1986-08-07",6.2608,6.3141,6.2608,6.2608,145600.0],["1986-08-08",6.2608,6.2875,6.2075,6.2075,52400.0],["1986-08-11",6.2342,6.3407,6.1809,6.2875,77600.0],["1986-08-12",6.3407,6.4207,6.2875,6.3674,168600.0],["1986-08-13",6.4207,6.6604,6.3674,6.5805,364400.0],["1986-08-14",6.5539,6.5805,6.5006,6.5006,73000.0],["1986-08-15",6.5539,6.5539,6.4207,6.4739,92800.0],["1986-08-18",6.4739,6.4739,6.101,6.1542,487800.0],["1986-08-19",6.0743,6.0743,5.8345,5.8878,531000.0],["1986-08-20",5.8878,6.021,5.8612,6.021,227000.0],["1986-08-21",6.0477,6.101,6.021,6.021,156400.0],["1986-08-22",6.0477,6.0477,5.9411,5.9678,303200.0],["1986-08-25",5.9411,5.9944,5.8345,5.8878,137400.0],["1986-08-26",5.8345,5.8345,5.6481,5.6481,430000.0],["1986-08-27",5.7013,5.7013,5.4882,5.5948,1315600.0],["1986-08-28",5.5948,5.728,5.5948,5.7013,187200.0],["1986-08-29",5.7013,5.7013,5.5681,5.6214,100600.0],["1986-09-02",5.6214,5.6214,5.3017,5.4083,328000.0],["1986-09-03",5.3017,5.4616,5.2751,5.4616,912000.0],["1986-09-04",5.4882,5.5681,5.4616,5.4882,500200.0],["1986-09-05",5.5148,5.5148,5.3816,5.4349,203200.0],["1986-09-08",5.3816,5.3816,5.2751,5.2751,284000.0],["1986-09-09",5.2484,5.355,5.2484,5.2751,259200.0],["1986-09-10",5.2751,5.3017,5.1951,5.2484,401200.0],["1986-09-11",5.2484,5.3017,5.0353,5.0353,261600.0],["1986-09-12",5.0353,5.0886,4.982,5.0886,367800.0],["1986-09-15",5.0886,5.1419,5.0353,5.0619,666200.0],["1986-09-16",5.0886,5.0886,4.982,4.982,366600.0],["1986-09-17",5.0087,5.0087,4.9021,4.9287,422000.0],["1986-09-18",4.9287,5.0087,4.8754,4.982,258200.0],["1986-09-19",4.9021,5.0353,4.7689,5.0353,437600.0],["1986-09-22",5.0086,5.0886,4.8488,5.0886,239200.0],["1986-09-23",5.0886,5.2484,5.0886,5.2484,275000.0],["1986-09-24",5.2751,5.4349,5.2484,5.4349,256600.0],["1986-09-25",5.4349,5.4882,5.1685,5.2751,257800.0],["1986-09-26",5.2218,5.2484,5.1685,5.1685,127400.0],["1986-09-29",5.1951,5.1951,5.0087,5.0353,301200.0],["1986-09-30",5.0353,5.1152,5.0353,5.1152,163600.0],["1986-10-01",5.1152,5.1152,5.0619,5.0886,69800.0],["1986-10-02",5.1152,5.1419,5.0886,5.1419,114800.0],["1986-10-03",5.1152,5.2751,5.1152,5.2218,94800.0],["1986-10-06",5.1685,5.4083,5.1685,5.3816,158000.0],["1986-10-07",5.4083,5.4882,5.3816,5.4616,247000.0],["1986-10-08",5.4349,5.4349,5.355,5.3816,152800.0],["1986-10-09",5.355,5.3816,5.3284,5.3284,218000.0],["1986-10-10",5.3017,5.3816,5.3017,5.3816,41000.0],["1986-10-13",5.3816,5.3816,5.3284,5.3816,18600.0],["1986-10-14",5.4083,5.4349,5.3816,5.3816,39400.0],["1986-10-15",5.4349,5.6747,5.3816,5.6747,157000.0],["1986-10-16",5.7013,5.8079,5.6481,5.6481,209000.0],["1986-10-17",5.7013,5.7013,5.5415,5.5948,57800.0],["1986-10-20",5.5415,5.5948,5.355,5.4349,158400.0],["1986-10-21",5.3816,5.3816,5.2751,5.355,81600.0],["1986-10-22",5.355,5.4349,5.3284,5.4349,79800.0],["1986-10-23",5.4349,5.6481,5.3816,5.6481,132800.0],["1986-10-24",5.6481,5.7013,5.6214,5.6214,133400.0],["1986-10-27",5.6214,5.6747,5.6214,5.6747,94600.0],["1986-10-28",5.6747,5.728,5.5948,5.6747,269000.0],["1986-10-29",5.6214,5.8345,5.5681,5.6214,39400.0],["1986-10-30",5.6481,5.7013,5.6214,5.6481,122200.0],["1986-10-31",5.6747,5.6747,5.5148,5.5415,44000.0],["1986-11-03",5.5415,5.5415,5.3816,5.4349,101400.0],["1986-11-04",5.4349,5.5415,5.3816,5.5415,216600.0],["1986-11-05",5.5415,5.5681,5.4349,5.4882,81600.0],["1986-11-06",5.4349,5.4882,5.355,5.355,221400.0],["1986-11-07",5.355,5.3816,5.2751,5.3017,231400.0],["1986-11-10",5.3017,5.355,5.2484,5.2484,159800.0],["1986-11-11",5.2484,5.3816,5.2218,5.355,799600.0],["1986-11-12",5.3816,5.4083,5.2484,5.2751,564400.0],["1986-11-13",5.3284,5.3284,5.2484,5.3017,32800.0],["1986-11-14",5.2218,5.2751,5.0619,5.0619,347200.0],["1986-11-17",5.0619,5.1685,5.0619,5.1152,120000.0],["1986-11-18",5.1152,5.3017,5.0619,5.0619,278200.0],["1986-11-19",5.1152,5.1152,5.0353,5.0619,207000.0],["1986-11-20",5.1152,5.2484,5.0886,5.2484,235800.0],["1986-11-21",5.2484,5.2751,5.1951,5.2751,310800.0],["1986-11-24",5.2751,5.355,5.2484,5.3284,161400.0],["1986-11-25",5.355,5.4083,5.3017,5.355,143600.0],["1986-11-26",5.3284,5.3816,5.3017,5.355,63600.0],["1986-11-28",5.355,5.355,5.2484,5.3017,102000.0],["1986-12-01",5.2751,5.3017,5.1419,5.2218,202800.0],["1986-12-02",5.2218,5.2484,5.2218,5.2484,346600.0],["1986-12-03",5.2218,5.2751,5.1685,5.2484,207600.0],["1986-12-04",5.2218,5.2218,5.1685,5.2218,104600.0],["1986-12-05",5.2218,5.2484,5.1685,5.2484,86000.0],["1986-12-08",5.2484,5.2484,5.1685,5.1951,366000.0],["1986-12-09",5.2218,5.2218,5.1685,5.1951,93000.0],["1986-12-10",5.2218,5.2484,5.1685,5.2218,100200.0],["1986-12-11",5.2218,5.2484,5.1419,5.1419,238800.0],["1986-12-12",5.1419,5.1951,5.1152,5.1419,214400.0],["1986-12-15",5.1152,5.1419,5.0619,5.1419,204600.0],["1986-12-16",5.1152,5.1685,5.0886,5.1419,105000.0],["1986-12-17",5.1152,5.1419,5.0886,5.1419,121000.0],["1986-12-18",5.1152,5.1951,5.1152,5.1685,97800.0],["1986-12-19",5.1951,5.2751,5.1685,5.2484,241400.0],["1986-12-22",5.2484,5.4882,5.2218,5.4616,205600.0],["1986-12-23",5.4083,5.5681,5.4083,5.4349,385800.0],["1986-12-24",5.4349,5.4349,5.3816,5.3816,155800.0],["1986-12-26",5.4083,5.4083,5.355,5.355,19200.0],["1986-12-29",5.355,5.3816,5.2751,5.2751,244800.0],["1986-12-30",5.3017,5.3017,5.1685,5.2218,171600.0],["1986-12-31",5.1685,5.2218,5.0353,5.1152,282800.0],["1987-01-02",5.0353,5.1152,5.0353,5.1152,157200.0],["1987-01-05",5.1419,5.2751,5.0886,5.2484,166400.0],["1987-01-06",5.2751,5.3816,5.2218,5.3816,466800.0],["1987-01-07",5.355,5.3816,5.355,5.355,1402200.0],["1987-01-08",5.3816,5.4616,5.355,5.4349,515600.0],["1987-01-09",5.4349,5.4349,5.3816,5.4349,183600.0],["1987-01-12",5.4083,5.4616,5.4083,5.4616,201000.0],["1987-01-13",5.4349,5.6481,5.4349,5.6481,229000.0],["1987-01-14",5.6481,5.9411,5.5681,5.9411,253600.0],["1987-01-15",5.9411,5.9411,5.728,5.7813,174000.0],["1987-01-16",5.728,5.7546,5.5948,5.6747,164000.0],["1987-01-19",5.6747,5.8079,5.6214,5.7546,191200.0],["1987-01-20",5.8345,5.9411,5.7546,5.7546,396200.0],["1987-01-21",5.7546,5.7813,5.6747,5.7546,137200.0],["1987-01-22",5.7013,5.8079,5.6747,5.7813,257400.0],["1987-01-23",5.7546,5.8079,5.7546,5.8079,460600.0],["1987-01-26",5.728,5.8079,5.6747,5.728,142800.0],["1987-01-27",5.6747,5.8079,5.6747,5.7813,332400.0],["1987-01-28",5.728,5.7546,5.3816,5.4349,376600.0],["1987-01-29",5.4349,5.5681,5.4349,5.5415,404600.0],["1987-01-30",5.5148,5.5415,5.4083,5.4616,471400.0],["1987-02-02",5.4616,5.6214,5.4349,5.5948,203200.0],["1987-02-03",5.6214,5.6481,5.5681,5.6214,198200.0],["1987-02-04",5.6214,5.8079,5.6214,5.728,410600.0],["1987-02-05",5.7813,5.7813,5.6214,5.6481,450000.0],["1987-02-06",5.6481,5.6747,5.6214,5.6214,194800.0],["1987-02-09",5.6481,5.7546,5.6214,5.728,310000.0],["1987-02-10",5.7013,5.7546,5.6747,5.7013,67200.0],["1987-02-11",5.7013,5.7546,5.6747,5.7013,136000.0],["1987-02-12",5.7813,5.8079,5.7013,5.728,187000.0],["1987-02-13",5.728,5.728,5.6747,5.728,564200.0],["1987-02-17",5.728,5.8612,5.7013,5.8345,393000.0],["1987-02-18",5.8612,5.9145,5.8345,5.8878,719800.0],["1987-02-19",5.9145,5.9145,5.8079,5.8612,369200.0],["1987-02-20",5.8612,5.8612,5.728,5.7546,129200.0],["1987-02-23",5.7546,5.7546,5.4349,5.4616,866600.0],["1987-02-24",5.4083,5.4616,5.3816,5.4349,427600.0],["1987-02-25",5.4349,5.5148,5.4083,5.4882,360200.0],["1987-02-26",5.4882,5.4882,5.3816,5.4083,190800.0],["1987-02-27",5.355,5.4083,5.3017,5.355,275600.0],["1987-03-02",5.3284,5.3816,5.3017,5.3284,384000.0],["1987-03-03",5.3284,5.3816,5.3017,5.3284,345200.0],["1987-03-04",5.3816,5.5681,5.3816,5.5415,495000.0],["1987-03-05",5.5415,5.5948,5.4882,5.5948,413200.0],["1987-03-06",5.5415,5.5948,5.5415,5.5948,283000.0],["1987-03-09",5.5681,5.6481,5.5681,5.6481,274200.0],["1987-03-10",5.6481,5.6481,5.5681,5.6481,98000.0],["1987-03-11",5.6747,5.728,5.6214,5.6747,281800.0],["1987-03-12",5.728,5.728,5.6214,5.6481,225000.0],["1987-03-13",5.6481,5.7546,5.6481,5.728,217200.0],["1987-03-16",5.728,5.728,5.6481,5.6481,144000.0],["1987-03-17",5.6481,5.8079,5.6481,5.7813,179400.0],["1987-03-18",5.7546,5.8878,5.7546,5.8345,207800.0],["1987-03-19",5.8612,5.8612,5.8345,5.8612,258600.0],["1987-03-20",5.8612,6.021,5.8345,6.021,527600.0],["1987-03-23",6.021,6.1276,5.9944,6.101,469000.0],["1987-03-24",6.1276,6.1542,6.101,6.101,324200.0],["1987-03-25",6.1276,6.1276,6.021,6.021,210800.0],["1987-03-26",6.0477,6.101,5.9944,6.0477,279200.0],["1987-03-27",6.0743,6.0743,5.8878,5.8878,657800.0],["1987-03-30",5.9145,5.9145,5.6214,5.6214,139400.0],["1987-03-31",5.6481,5.6747,5.6214,5.6214,147600.0],["1987-04-01",5.5681,5.6214,5.4882,5.5948,276400.0],["1987-04-02",5.5681,5.728,5.5415,5.728,130000.0],["1987-04-03",5.728,5.9678,5.728,5.9678,223200.0],["1987-04-06",6.1276,6.394,6.101,6.3141,685200.0],["1987-04-07",6.3141,6.394,6.0477,6.0477,563000.0],["1987-04-08",6.0743,6.0743,5.8612,5.8612,519600.0],["1987-04-09",5.9145,5.9944,5.7813,5.9411,622400.0],["1987-04-10",5.9678,6.2075,5.9411,6.1809,761600.0],["1987-04-13",6.1809,6.2342,6.1276,6.1276,908000.0],["1987-04-14",6.1276,6.1542,5.9944,6.021,731600.0],["1987-04-15",5.9944,6.2342,5.9944,6.2075,568600.0],["1987-04-16",6.1809,6.3674,6.1809,6.3407,346600.0],["1987-04-20",6.3407,6.3407,6.1276,6.2075,430800.0],["1987-04-21",6.2075,6.2608,6.1542,6.2608,205400.0],["1987-04-22",6.2608,6.2875,6.0743,6.0743,402000.0],["1987-04-23",6.101,6.101,5.9145,5.9411,419000.0],["1987-04-24",5.9145,5.9411,5.6747,5.6747,783600.0],["1987-04-27",5.7013,5.728,5.5415,5.5948,279200.0],["1987-04-28",5.5948,5.8345,5.5948,5.8345,160600.0],["1987-04-29",5.8612,5.8878,5.7813,5.8079,171800.0],["1987-04-30",5.7813,5.8612,5.7813,5.8612,76200.0],["1987-05-01",5.8612,5.9411,5.8345,5.9411,210600.0],["1987-05-04",5.9411,6.0477,5.9145,5.9944,386600.0],["1987-05-05",5.9944,6.021,5.9678,6.021,383600.0],["1987-05-06",6.021,6.021,5.9145,5.9678,280800.0],["1987-05-07",5.9678,5.9678,5.8612,5.8878,209600.0],["1987-05-08",5.9145,5.9145,5.7813,5.7813,149000.0],["1987-05-11",5.7813,5.9411,5.7813,5.8878,208200.0],["1987-05-12",5.8878,5.9145,5.7546,5.8079,280800.0],["1987-05-13",5.8079,5.8345,5.7546,5.8079,112600.0],["1987-05-14",5.8079,5.8079,5.7813,5.8079,336200.0],["1987-05-15",5.8079,5.8079,5.6214,5.6214,210400.0],["1987-05-18",5.6481,5.6481,5.4616,5.5681,139600.0],["1987-05-19",5.5681,5.5681,5.4882,5.5148,201600.0],["1987-05-20",5.5148,5.5415,5.4083,5.4083,84200.0],["1987-05-21",5.4349,5.5415,5.4349,5.4882,128200.0],["1987-05-22",5.4616,5.5148,5.4616,5.4616,165600.0],["1987-05-26",5.4616,5.8079,5.4616,5.8079,99400.0],["1987-05-27",5.8079,5.8079,5.7546,5.8079,48200.0],["1987-05-28",5.8079,5.8345,5.728,5.7813,107200.0],["1987-05-29",5.8345,5.9944,5.7813,5.9411,107800.0],["1987-06-01",5.9678,5.9944,5.9145,5.9145,107200.0],["1987-06-02",5.9411,5.9411,5.728,5.7546,282200.0],["1987-06-03",5.4349,5.4349,4.6889,4.7955,3140000.0],["1987-06-04",4.7689,4.982,4.7689,4.9287,1116800.0],["1987-06-05",4.982,4.982,4.8754,4.8754,428600.0],["1987-06-08",4.9287,5.1152,4.9021,5.0086,251000.0],["1987-06-09",5.0619,5.1419,4.9554,5.0086,452400.0],["1987-06-10",5.0087,5.0353,4.982,4.982,186200.0],["1987-06-11",5.0086,5.0086,4.8488,4.9021,320800.0],["1987-06-12",4.8488,4.9021,4.8488,4.8754,174400.0],["1987-06-15",4.9021,4.9021,4.7955,4.8754,425800.0],["1987-06-16",4.8488,4.9021,4.8488,4.9021,110400.0],["1987-06-17",4.9021,4.9021,4.8754,4.8754,212000.0],["1987-06-18",4.9021,4.9554,4.8754,4.9554,498200.0],["1987-06-19",4.9287,5.1685,4.9287,5.1152,515400.0],["1987-06-22",5.1152,5.1685,5.0619,5.0619,371200.0],["1987-06-23",5.1152,5.1152,5.0086,5.0086,73000.0],["1987-06-24",5.0619,5.0619,4.982,5.0086,237200.0],["1987-06-25",5.0087,5.0087,4.9287,4.9287,232400.0],["1987-06-26",4.9287,4.9554,4.8488,4.8488,325200.0],["1987-06-29",4.8488,4.9287,4.7955,4.9021,513600.0],["1987-06-30",4.8754,4.9287,4.8488,4.8754,478000.0],["1987-07-01",4.9021,4.9021,4.8222,4.8488,1964400.0],["1987-07-02",4.9021,4.9021,4.8222,4.8754,207600.0],["1987-07-06",4.8488,4.8754,4.689,4.7156,339200.0],["1987-07-07",4.7156,4.8754,4.6889,4.7689,319000.0],["1987-07-08",4.7422,4.7955,4.6357,4.6889,306800.0],["1987-07-09",4.7156,4.7422,4.6623,4.6889,439600.0],["1987-07-10",4.6889,4.6889,4.6357,4.6623,315600.0],["1987-07-13",4.6357,4.6623,4.5824,4.609,343600.0],["1987-07-14",4.609,4.8488,4.609,4.8488,496000.0],["1987-07-15",4.8488,4.8754,4.7689,4.7955,398200.0],["1987-07-16",4.8222,5.1152,4.7422,5.1152,467600.0],["1987-07-17",5.1152,5.1951,5.0886,5.1685,307400.0],["1987-07-20",5.1419,5.1951,5.0886,5.1152,323400.0],["1987-07-21",5.1685,5.2484,5.1152,5.2218,530000.0],["1987-07-22",5.1685,5.2218,5.1419,5.1685,185600.0],["1987-07-23",5.1419,5.1685,5.0353,5.0886,291200.0],["1987-07-24",5.0886,5.1951,5.0353,5.1951,225800.0],["1987-07-27",5.1951,5.1951,5.0619,5.1152,138200.0],["1987-07-28",5.0619,5.2484,5.0619,5.2484,276200.0],["1987-07-29",5.2484,5.2751,5.1419,5.1951,490800.0],["1987-07-30",5.1951,5.5148,5.1685,5.5148,591600.0],["1987-07-31",5.5148,5.5148,5.4349,5.5148,235600.0],["1987-08-03",5.4882,5.4882,5.2484,5.3284,330800.0],["1987-08-04",5.2751,5.3017,5.1951,5.3017,261200.0],["1987-08-05",5.3017,5.355,5.2751,5.3017,229600.0],["1987-08-06",5.3284,5.3284,5.3017,5.3284,424000.0],["1987-08-07",5.3284,5.3284,5.1951,5.2218,398400.0],["1987-08-10",5.2484,5.2484,5.0886,5.2218,426400.0],["1987-08-11",5.2218,5.2751,5.1951,5.2218,632000.0],["1987-08-12",5.2218,5.2484,5.1685,5.2218,556000.0],["1987-08-13",5.1951,5.2484,5.1951,5.2218,283400.0],["1987-08-14",5.1951,5.2751,5.1951,5.2751,376600.0],["1987-08-17",5.2751,5.3017,5.0886,5.3017,174600.0],["1987-08-18",5.2751,5.3017,5.2484,5.3017,178600.0],["1987-08-19",5.3017,5.6481,5.2484,5.5681,659200.0],["1987-08-20",5.6214,6.021,5.5948,6.021,1047200.0],["1987-08-21",6.0477,6.0477,5.728,5.7546,699000.0],["1987-08-24",5.728,5.7813,5.6747,5.728,203800.0],["1987-08-25",5.7813,5.7813,5.728,5.728,242400.0],["1987-08-26",5.7813,5.7813,5.6481,5.6747,471000.0],["1987-08-27",5.6747,5.7013,5.5948,5.6481,478800.0],["1987-08-28",5.5948,5.6481,5.5681,5.5948,275000.0],["1987-08-31",5.5415,5.5948,5.4083,5.4349,285000.0],["1987-09-01",5.4616,5.5148,5.4083,5.4083,251600.0],["1987-09-02",5.4349,5.4616,5.2218,5.3284,416600.0],["1987-09-03",5.355,5.4616,5.3284,5.3284,180800.0],["1987-09-04",5.3284,5.355,5.2484,5.3017,107000.0],["1987-09-08",5.2484,5.3017,5.0353,5.1685,249000.0],["1987-09-09",5.1951,5.2484,5.1419,5.1685,148200.0],["1987-09-10",5.1951,5.3017,5.1685,5.1951,192600.0],["1987-09-11",5.2484,5.3017,5.1951,5.3017,61800.0],["1987-09-14",5.2484,5.3017,5.1951,5.2484,108000.0],["1987-09-15",5.2484,5.2484,5.1685,5.2218,66000.0],["1987-09-16",5.2218,5.2484,5.1685,5.2218,173200.0],["1987-09-17",5.1951,5.2218,5.1419,5.1419,239600.0],["1987-09-18",5.1685,5.1685,4.9021,4.9021,508400.0],["1987-09-21",4.9554,4.982,4.9021,4.9021,256200.0],["1987-09-22",4.9021,5.0087,4.9021,4.982,171600.0],["1987-09-23",4.982,5.4882,4.982,4.982,376000.0],["1987-09-24",5.0087,5.0087,4.9287,4.9287,67400.0],["1987-09-25",4.982,5.0353,4.9554,5.0353,498400.0],["1987-09-28",5.0353,5.2751,5.0087,5.1951,316400.0],["1987-09-29",5.1685,5.2751,5.1685,5.2484,161000.0],["1987-09-30",5.2484,5.3284,5.1951,5.3284,102000.0],["1987-10-01",5.3284,5.3284,5.1152,5.1951,320400.0],["1987-10-02",5.1951,5.1951,5.0886,5.1152,228400.0],["1987-10-05",5.1152,5.1152,5.0087,5.0619,114200.0],["1987-10-06",5.0353,5.0619,4.9287,4.9287,150400.0],["1987-10-07",4.9554,4.9554,4.8488,4.8754,132600.0],["1987-10-08",4.9021,4.9554,4.7422,4.8488,273200.0],["1987-10-09",4.8488,4.9021,4.8222,4.8754,75800.0],["1987-10-12",4.8222,4.8488,4.609,4.7422,239000.0],["1987-10-13",4.7689,4.9554,4.7156,4.9021,224800.0],["1987-10-14",4.9021,4.9287,4.7156,4.7156,208600.0],["1987-10-15",4.7422,4.7689,4.6357,4.6357,150600.0],["1987-10-16",4.6357,4.6623,4.3959,4.3959,204600.0],["1987-10-19",4.316,4.3426,4.0229,4.0495,389000.0],["1987-10-20",3.9963,4.0762,3.7831,3.8098,334200.0],["1987-10-21",3.8631,4.236,3.8364,4.236,448200.0],["1987-10-22",4.236,4.236,4.1028,4.1561,216200.0],["1987-10-23",4.1028,4.2094,4.0495,4.1295,247200.0],["1987-10-26",4.1295,4.1561,3.8098,3.8364,159600.0],["1987-10-27",3.8631,3.8631,3.6766,3.6766,176400.0],["1987-10-28",3.6499,3.8897,3.57,3.8897,348800.0],["1987-10-29",3.8631,4.1561,3.8631,4.1295,144000.0],["1987-10-30",4.1561,4.4225,4.1561,4.316,522200.0],["1987-11-02",4.2893,4.316,4.236,4.2893,88200.0],["1987-11-03",4.2627,4.2627,3.9963,4.0495,126000.0],["1987-11-04",3.9963,4.0495,3.9696,3.9696,77400.0],["1987-11-05",3.9963,4.3426,3.9963,4.2893,260200.0],["1987-11-06",4.2893,4.3426,4.2094,4.2094,134400.0],["1987-11-09",4.2094,4.236,4.1028,4.1028,50200.0],["1987-11-10",4.1028,4.1028,3.8897,3.9163,270800.0],["1987-11-11",3.8897,3.9963,3.8897,3.9163,137200.0],["1987-11-12",3.9696,4.0762,3.8631,3.9163,161800.0],["1987-11-13",3.9696,3.9696,3.8098,3.8364,73800.0],["1987-11-16",3.8364,3.8364,3.7032,3.7565,94200.0],["1987-11-17",3.7298,3.7298,3.6766,3.6766,83400.0],["1987-11-18",3.7298,3.8364,3.6766,3.7831,152800.0],["1987-11-19",3.7831,3.8098,3.7032,3.7032,94800.0],["1987-11-20",3.7298,3.8631,3.6766,3.8098,220800.0],["1987-11-23",3.8098,3.9163,3.7831,3.8897,261200.0],["1987-11-24",3.9163,3.9963,3.8897,3.943,450400.0],["1987-11-25",3.9163,3.943,3.8364,3.8897,301000.0],["1987-11-27",3.8364,3.8631,3.7565,3.7831,56400.0],["1987-11-30",3.7298,3.7298,3.4901,3.4901,166000.0],["1987-12-01",3.57,3.6233,3.4634,3.6233,235600.0],["1987-12-02",3.6233,3.7565,3.57,3.7032,199000.0],["1987-12-03",3.7565,3.7831,3.6499,3.6766,184800.0],["1987-12-04",3.6499,3.6766,3.5966,3.6499,381800.0],["1987-12-07",3.6233,3.7298,3.6233,3.6766,150000.0],["1987-12-08",3.6499,3.6766,3.5434,3.6233,176000.0],["1987-12-09",3.5966,3.6233,3.5966,3.6233,72600.0],["1987-12-10",3.5167,3.6233,3.5167,3.5434,139200.0],["1987-12-11",3.5434,3.57,3.5167,3.5434,276200.0],["1987-12-14",3.5434,3.6233,3.5434,3.6233,165200.0],["1987-12-15",3.5966,3.7565,3.5966,3.6233,334600.0],["1987-12-16",3.6499,3.7298,3.6233,3.7298,429200.0],["1987-12-17",3.7298,3.7831,3.7032,3.7032,334400.0],["1987-12-18",3.7032,3.7565,3.7032,3.7298,389000.0],["1987-12-21",3.6766,3.7298,3.6233,3.6766,196200.0],["1987-12-22",3.6766,3.6766,3.5167,3.6233,261200.0],["1987-12-23",3.6233,3.6766,3.57,3.57,252800.0],["1987-12-24",3.57,3.5966,3.4901,3.5434,258000.0],["1987-12-28",3.5167,3.5434,3.5167,3.5167,144600.0],["1987-12-29",3.5167,3.57,3.5167,3.5167,125800.0],["1987-12-30",3.57,3.6766,3.5434,3.6233,232200.0],["1987-12-31",3.6233,3.6499,3.5966,3.5966,310400.0],["1988-01-04",3.6233,3.8364,3.5966,3.7831,184200.0],["1988-01-05",3.8631,3.9696,3.8364,3.8897,154600.0],["1988-01-06",3.8631,4.0495,3.8631,4.0495,134400.0],["1988-01-07",4.0229,4.0762,3.9963,4.0495,121000.0],["1988-01-08",4.0762,4.1561,3.9696,4.0229,356400.0],["1988-01-11",3.9963,4.0229,3.943,3.9696,268400.0],["1988-01-12",3.943,3.9963,3.8897,3.9696,122800.0],["1988-01-13",3.943,3.9696,3.8897,3.9163,128400.0],["1988-01-14",3.943,3.9696,3.9163,3.943,41400.0],["1988-01-15",3.9696,4.1295,3.9696,4.1295,180800.0],["1988-01-18",4.1028,4.1295,4.0229,4.0762,312800.0],["1988-01-19",4.0229,4.0762,4.0229,4.0229,162000.0],["1988-01-20",4.0495,4.0762,3.9696,3.9696,216200.0],["1988-01-21",3.9963,3.9963,3.8631,3.8631,281800.0],["1988-01-22",3.943,3.9696,3.8897,3.9163,55200.0],["1988-01-25",3.9163,3.9963,3.8897,3.9696,91400.0],["1988-01-26",3.9954,4.0222,3.9417,3.9417,52600.0],["1988-01-27",3.9954,4.0222,3.9417,4.0222,165600.0],["1988-01-28",3.9954,4.049,3.9954,4.049,125600.0],["1988-01-29",4.0758,4.1294,4.049,4.1294,95600.0],["1988-02-01",4.1294,4.3171,4.1294,4.2367,143600.0],["1988-02-02",4.2367,4.2635,4.2099,4.2635,132000.0],["1988-02-03",4.2635,4.2903,4.2367,4.2635,251000.0],["1988-02-04",4.2367,4.2635,4.2367,4.2635,90000.0],["1988-02-05",4.2367,4.2903,4.2367,4.2903,84600.0],["1988-02-08",4.2903,4.2903,4.2367,4.2903,163000.0],["1988-02-09",4.2903,4.2903,4.2367,4.2367,43200.0],["1988-02-10",4.2367,4.2903,4.2367,4.2635,175600.0],["1988-02-11",4.2903,4.2903,4.1831,4.1831,89000.0],["1988-02-12",4.2099,4.2367,4.1563,4.2099,120800.0],["1988-02-16",4.1831,4.2099,4.1831,4.2099,36200.0],["1988-02-17",4.1831,4.2903,4.1831,4.2099,84200.0],["1988-02-18",4.2099,4.2367,4.1831,4.2099,165000.0],["1988-02-19",4.1563,4.2099,4.1563,4.2099,81200.0],["1988-02-22",4.2099,4.2635,4.1831,4.2635,72000.0],["1988-02-23",4.2367,4.3171,4.2367,4.3171,75800.0],["1988-02-24",4.3171,4.3171,4.2635,4.2635,241600.0],["1988-02-25",4.2903,4.2903,4.2099,4.2099,217600.0],["1988-02-26",4.2099,4.2635,4.2099,4.2099,57000.0],["1988-02-29",4.2367,4.3171,4.2099,4.2903,103800.0],["1988-03-01",4.3171,4.344,4.2903,4.344,227600.0],["1988-03-02",4.344,4.3976,4.3171,4.3976,110400.0],["1988-03-03",4.3976,4.4244,4.3708,4.3976,123400.0],["1988-03-04",4.3708,4.3976,4.3708,4.3976,100600.0],["1988-03-07",4.3708,4.478,4.3708,4.4244,80200.0],["1988-03-08",4.4244,4.5048,4.4244,4.4244,148600.0],["1988-03-09",4.4512,4.478,4.4244,4.4244,107200.0],["1988-03-10",4.478,4.478,4.3976,4.3976,79200.0],["1988-03-11",4.3708,4.4512,4.3171,4.3171,199400.0],["1988-03-14",4.3439,4.3708,4.3171,4.3171,46000.0],["1988-03-15",4.3171,4.3708,4.3171,4.3171,49600.0],["1988-03-16",4.344,4.344,4.3171,4.344,45000.0],["1988-03-17",4.3171,4.4244,4.3171,4.3708,57600.0],["1988-03-18",4.4244,4.5048,4.3976,4.4512,173000.0],["1988-03-21",4.4244,4.4512,4.4244,4.4244,60000.0],["1988-03-22",4.478,4.478,4.4244,4.4244,26400.0],["1988-03-23",4.4244,4.478,4.4244,4.4244,21000.0],["1988-03-24",4.4244,4.478,4.3976,4.3976,201000.0],["1988-03-25",4.4512,4.4512,4.3708,4.3708,157600.0],["1988-03-28",4.1026,4.3976,4.1026,4.2367,178000.0],["1988-03-29",4.2903,4.344,4.2635,4.2635,83000.0],["1988-03-30",4.2635,4.3171,4.1831,4.2099,188600.0],["1988-03-31",4.1831,4.2367,4.1294,4.2367,116400.0],["1988-04-04",4.2099,4.2367,4.1831,4.1831,57400.0],["1988-04-05",4.1831,4.2367,4.1831,4.2099,118400.0],["1988-04-06",4.1831,4.2367,4.1831,4.2367,67200.0],["1988-04-07",4.2099,4.3171,4.2099,4.3171,74600.0],["1988-04-08",4.3171,4.3976,4.2635,4.3976,75200.0],["1988-04-11",4.3708,4.4244,4.3708,4.4244,139400.0],["1988-04-12",4.4244,4.4244,4.3708,4.3708,65200.0],["1988-04-13",4.3708,4.4244,4.344,4.3976,110400.0],["1988-04-14",4.3171,4.3708,4.2903,4.3171,179800.0],["1988-04-15",4.2903,4.3171,4.2635,4.2903,99200.0],["1988-04-18",4.2903,4.3708,4.2903,4.344,123800.0],["1988-04-19",4.344,4.4512,4.3171,4.3708,157200.0],["1988-04-20",4.344,4.3976,4.2367,4.2635,100600.0],["1988-04-21",4.2367,4.2903,4.1831,4.2099,173000.0],["1988-04-22",4.2099,4.2635,4.2099,4.2367,169600.0],["1988-04-25",4.2626,4.3435,4.2626,4.2896,297600.0],["1988-04-26",4.3435,4.3435,4.2626,4.3166,57400.0],["1988-04-27",4.3166,4.3166,4.2626,4.2896,57200.0],["1988-04-28",4.2896,4.2896,4.2356,4.2356,46000.0],["1988-04-29",4.2356,4.2626,4.2086,4.2356,50600.0],["1988-05-02",4.2626,4.2626,4.1547,4.1817,82600.0],["1988-05-03",4.1817,4.2086,4.1547,4.1817,184400.0],["1988-05-04",4.1817,4.2086,4.1277,4.1277,134000.0],["1988-05-05",4.1277,4.1277,4.0737,4.1007,153000.0],["1988-05-06",4.0737,4.1007,4.0737,4.0737,73200.0],["1988-05-09",4.0737,4.0737,3.9658,3.9928,124200.0],["1988-05-10",3.9658,4.0198,3.9658,4.0198,172600.0],["1988-05-11",3.9928,4.1007,3.9928,4.1007,78200.0],["1988-05-12",4.0468,4.1007,4.0468,4.0737,46000.0],["1988-05-13",4.1007,4.1007,4.0468,4.1007,90000.0],["1988-05-16",4.1007,4.1277,4.0468,4.1007,65800.0],["1988-05-17",4.1007,4.1007,3.9928,3.9928,54000.0],["1988-05-18",3.9928,4.0468,3.9389,3.9389,111600.0],["1988-05-19",3.9389,3.9658,3.9119,3.9389,52400.0],["1988-05-20",3.9658,3.9658,3.9389,3.9658,28000.0],["1988-05-23",3.9389,3.9389,3.8849,3.9389,34400.0],["1988-05-24",3.9119,3.9658,3.9119,3.9658,265600.0],["1988-05-25",3.9389,4.0468,3.9389,4.0468,126800.0],["1988-05-26",4.0198,4.0468,3.9928,4.0468,43400.0],["1988-05-27",4.0198,4.0468,4.0198,4.0198,204800.0],["1988-05-31",4.0198,4.0468,4.0198,4.0468,60400.0],["1988-06-01",4.0468,4.0737,4.0198,4.0198,233200.0],["1988-06-02",4.0198,4.0468,3.9658,4.0198,213200.0],["1988-06-03",4.0198,4.0468,3.9928,3.9928,123800.0],["1988-06-06",3.9928,4.0468,3.9658,4.0468,377600.0],["1988-06-07",4.0198,4.0468,4.0198,4.0198,68000.0],["1988-06-08",4.0198,4.0468,3.9928,4.0468,291400.0],["1988-06-09",4.0468,4.0468,3.9928,4.0198,220800.0],["1988-06-10",4.0198,4.0737,4.0198,4.0737,169600.0],["1988-06-13",4.0468,4.0737,4.0468,4.0737,97400.0],["1988-06-14",4.0737,4.2626,4.0468,4.1817,465400.0],["1988-06-15",4.1817,4.2626,4.1817,4.2356,222400.0],["1988-06-16",4.2086,4.2356,4.1007,4.1007,128200.0],["1988-06-17",4.1007,4.1547,4.1007,4.1277,195200.0],["1988-06-20",4.1277,4.1277,4.0468,4.0737,189000.0],["1988-06-21",4.0737,4.1007,4.0468,4.1007,205200.0],["1988-06-22",4.1007,4.2356,4.1007,4.1817,216600.0],["1988-06-23",4.1817,4.2626,4.1817,4.2626,195200.0],["1988-06-24",4.2086,4.2896,4.2086,4.2356,76400.0],["1988-06-27",4.2356,4.2896,4.1817,4.1817,177000.0],["1988-06-28",4.1817,4.2356,4.1547,4.2356,196800.0],["1988-06-29",4.2086,4.2626,4.1547,4.1817,81200.0],["1988-06-30",4.1817,4.1817,4.1277,4.1547,164800.0],["1988-07-01",4.1547,4.1817,4.1277,4.1817,121400.0],["1988-07-05",4.1277,4.2086,4.1277,4.2086,186400.0],["1988-07-06",4.2086,4.2086,4.1277,4.1277,110400.0],["1988-07-07",4.1277,4.1547,4.0737,4.1277,111400.0],["1988-07-08",4.1277,4.1277,4.0737,4.0737,51400.0],["1988-07-11",4.1007,4.1007,4.0468,4.0468,114400.0],["1988-07-12",4.0468,4.1277,4.0468,4.1277,219600.0],["1988-07-13",4.1277,4.1277,4.0737,4.1277,57600.0],["1988-07-14",4.1277,4.2086,4.0737,4.2086,265600.0],["1988-07-15",4.2086,4.2626,4.1817,4.1817,114600.0],["1988-07-18",4.1817,4.2356,4.1277,4.1817,137000.0],["1988-07-19",4.1817,4.1817,4.1007,4.1277,111800.0],["1988-07-20",4.1277,4.1277,4.0737,4.1007,64000.0],["1988-07-21",4.0737,4.1277,4.0737,4.0737,324400.0],["1988-07-22",4.0737,4.1277,4.0737,4.0737,159400.0],["1988-07-25",4.0737,4.1007,4.0468,4.0737,80800.0],["1988-07-26",4.0737,4.0737,4.0468,4.0468,55800.0],["1988-07-27",4.0468,4.0737,4.0468,4.0468,88000.0],["1988-07-28",4.0737,4.0737,4.0468,4.0737,151000.0],["1988-07-29",4.0468,4.1547,4.0468,4.1547,128800.0],["1988-08-01",4.1818,4.209,4.1275,4.1547,85200.0],["1988-08-02",4.209,4.209,4.1547,4.209,52600.0],["1988-08-03",4.1547,4.2361,4.1547,4.2361,168200.0],["1988-08-04",4.209,4.2633,4.1818,4.2361,206600.0],["1988-08-05",4.1818,4.209,4.1547,4.1547,22000.0],["1988-08-08",4.1818,4.209,4.1547,4.1818,574000.0],["1988-08-09",4.1818,4.1818,4.1275,4.1275,612400.0],["1988-08-10",4.1275,4.1818,4.1275,4.1275,93600.0],["1988-08-11",4.1275,4.1547,4.1275,4.1275,102200.0],["1988-08-12",4.1275,4.1547,4.1275,4.1275,56400.0],["1988-08-15",4.1275,4.1547,4.1275,4.1275,162000.0],["1988-08-16",4.1004,4.1818,4.1004,4.1275,40400.0],["1988-08-17",4.1275,4.1818,4.1275,4.1818,28000.0],["1988-08-18",4.1547,4.209,4.1547,4.1547,147000.0],["1988-08-19",4.1547,4.1818,4.1547,4.1818,56800.0],["1988-08-22",4.1547,4.1818,4.1547,4.1547,336800.0],["1988-08-23",4.1547,4.209,4.1547,4.1547,60400.0],["1988-08-24",4.1547,4.1818,4.1547,4.1818,71000.0],["1988-08-25",4.1547,4.209,4.1547,4.1547,155600.0],["1988-08-26",4.1547,4.209,4.1547,4.1547,542400.0],["1988-08-29",4.209,4.3176,4.1547,4.3176,115400.0],["1988-08-30",4.3176,4.3991,4.3176,4.3719,88800.0],["1988-08-31",4.4262,4.4805,4.3448,4.3719,252400.0],["1988-09-01",4.3448,4.3991,4.2361,4.2904,158200.0],["1988-09-02",4.3176,4.3176,4.2905,4.3176,97600.0],["1988-09-06",4.3176,4.3176,4.2633,4.2904,145000.0],["1988-09-07",4.2633,4.2905,4.2361,4.2633,141400.0],["1988-09-08",4.2633,4.3176,4.2361,4.2904,195600.0],["1988-09-09",4.3176,4.4262,4.3176,4.3719,266200.0],["1988-09-12",4.3719,4.3991,4.3176,4.3176,78600.0],["1988-09-13",4.3176,4.3448,4.2905,4.3176,108600.0],["1988-09-14",4.3448,4.3719,4.3176,4.3448,93200.0],["1988-09-15",4.3448,4.3991,4.3448,4.3448,34400.0],["1988-09-16",4.3448,4.4262,4.3176,4.4262,150200.0],["1988-09-19",4.4262,4.4262,4.3448,4.3991,33600.0],["1988-09-20",4.3448,4.4262,4.3448,4.4262,38800.0],["1988-09-21",4.4262,4.4534,4.3719,4.4262,139600.0],["1988-09-22",4.4262,4.4262,4.3176,4.3719,119000.0],["1988-09-23",4.3719,4.3719,4.2905,4.3448,32000.0],["1988-09-26",4.2904,4.3176,4.2904,4.2904,85000.0],["1988-09-27",4.3176,4.3448,4.2904,4.2904,47600.0],["1988-09-28",4.2905,4.3448,4.2905,4.3448,36000.0],["1988-09-29",4.3448,4.3991,4.3176,4.3991,526800.0],["1988-09-30",4.3991,4.3991,4.3448,4.3719,239600.0],["1988-10-03",4.3448,4.3719,4.2904,4.2904,77800.0],["1988-10-04",4.2904,4.3448,4.2904,4.2904,52000.0],["1988-10-05",4.3448,4.3448,4.2905,4.3176,69200.0],["1988-10-06",4.2904,4.3176,4.2904,4.2904,10800.0],["1988-10-07",4.3176,4.3719,4.2905,4.3719,346000.0],["1988-10-10",4.3448,4.3991,4.3448,4.3719,96200.0],["1988-10-11",4.3719,4.4262,4.3719,4.4262,155000.0],["1988-10-12",4.3991,4.3991,4.3448,4.3991,77400.0],["1988-10-13",4.3448,4.3991,4.3448,4.3448,55400.0],["1988-10-14",4.3448,4.3991,4.3176,4.3176,132800.0],["1988-10-17",4.3176,4.3448,4.3176,4.3448,57000.0],["1988-10-18",4.3448,4.3719,4.3176,4.3719,222000.0],["1988-10-19",4.3719,4.3991,4.3448,4.3719,65600.0],["1988-10-20",4.3991,4.4262,4.3719,4.3991,57600.0],["1988-10-21",4.4262,4.4262,4.3448,4.3991,85000.0],["1988-10-24",4.3719,4.3991,4.3448,4.3719,70200.0],["1988-10-25",4.3992,4.4266,4.3992,4.3992,24600.0],["1988-10-26",4.3992,4.4266,4.3719,4.4266,23400.0],["1988-10-27",4.3992,4.3992,4.3446,4.3446,29200.0],["1988-10-28",4.3446,4.4266,4.3446,4.4266,302800.0],["1988-10-31",4.3719,4.4266,4.3719,4.3992,41600.0],["1988-11-01",4.3992,4.4539,4.3992,4.4539,86000.0],["1988-11-02",4.4266,4.4539,4.3992,4.4266,96200.0],["1988-11-03",4.4266,4.4266,4.3992,4.3992,72200.0],["1988-11-04",4.3719,4.4266,4.3719,4.3992,331000.0],["1988-11-07",4.3992,4.4266,4.3992,4.4266,86800.0],["1988-11-08",4.3992,4.5085,4.3992,4.4539,355600.0],["1988-11-09",4.4539,4.4812,4.3719,4.3719,194200.0],["1988-11-10",4.3719,4.4266,4.3446,4.3992,90000.0],["1988-11-11",4.3719,4.4266,4.2899,4.2899,149800.0],["1988-11-14",4.3446,4.3719,4.2626,4.3173,240400.0],["1988-11-15",4.3173,4.3446,4.3173,4.3173,46400.0],["1988-11-16",4.3173,4.3446,4.2899,4.2899,126600.0],["1988-11-17",4.3446,4.3446,4.2626,4.2626,80800.0],["1988-11-18",4.2626,4.3173,4.2626,4.2626,44200.0],["1988-11-21",4.2626,4.2899,4.2353,4.2626,53200.0],["1988-11-22",4.2353,4.2899,4.2353,4.2899,113200.0],["1988-11-23",4.2899,4.2899,4.2626,4.2626,102600.0],["1988-11-25",4.2626,4.2899,4.2626,4.2626,36400.0],["1988-11-28",4.2899,4.2899,4.2353,4.2353,41800.0],["1988-11-29",4.2353,4.2899,4.1533,4.1533,177600.0],["1988-11-30",4.1533,4.1806,4.0987,4.1533,380800.0],["1988-12-01",4.1533,4.1806,4.126,4.1533,43000.0],["1988-12-02",4.126,4.1806,4.126,4.1533,62600.0],["1988-12-05",4.126,4.1533,4.0987,4.0987,89800.0],["1988-12-06",4.1533,4.1533,4.044,4.0987,107600.0],["1988-12-07",4.044,4.0987,4.044,4.0714,69200.0],["1988-12-08",4.0987,4.126,4.044,4.0987,892400.0],["1988-12-09",4.126,4.1533,4.0987,4.126,89400.0],["1988-12-12",4.126,4.1533,4.126,4.126,54000.0],["1988-12-13",4.126,4.208,4.126,4.1533,53600.0],["1988-12-14",4.1806,4.2353,4.1806,4.1806,237200.0],["1988-12-15",4.208,4.2626,4.1806,4.2626,244200.0],["1988-12-16",4.2899,4.3173,4.2353,4.2899,212600.0],["1988-12-19",4.2626,4.2899,4.2626,4.2626,43800.0],["1988-12-20",4.2899,4.3446,4.2899,4.2899,86400.0],["1988-12-21",4.2899,4.3446,4.2899,4.3173,164000.0],["1988-12-22",4.3173,4.3446,4.3173,4.3173,91600.0],["1988-12-23",4.3446,4.3719,4.3173,4.3446,163200.0],["1988-12-27",4.3173,4.3446,4.2626,4.2899,58000.0],["1988-12-28",4.2626,4.2899,4.2626,4.2899,50600.0],["1988-12-29",4.2626,4.3719,4.2626,4.3446,134000.0],["1988-12-30",4.3173,4.3719,4.3173,4.3719,96800.0],["1989-01-03",4.3173,4.3719,4.3173,4.3446,112800.0],["1989-01-04",4.3173,4.3446,4.2899,4.3173,173600.0],["1989-01-05",4.3173,4.3446,4.3173,4.3173,30000.0],["1989-01-06",4.3173,4.3446,4.2626,4.2899,64600.0],["1989-01-09",4.3173,4.3719,4.2899,4.3173,124000.0],["1989-01-10",4.3719,4.3719,4.3446,4.3446,42000.0],["1989-01-11",4.3173,4.3719,4.3173,4.3719,30000.0],["1989-01-12",4.3446,4.4266,4.3173,4.3992,198600.0],["1989-01-13",4.3992,4.4266,4.3719,4.3992,73800.0],["1989-01-16",4.3992,4.3992,4.3446,4.3446,309400.0],["1989-01-17",4.3719,4.3719,4.3173,4.3173,157400.0],["1989-01-18",4.2899,4.3446,4.2899,4.3173,50600.0],["1989-01-19",4.3173,4.3446,4.2626,4.2899,103000.0],["1989-01-20",4.2626,4.2899,4.208,4.208,89400.0],["1989-01-23",4.2626,4.2626,4.208,4.208,86400.0],["1989-01-24",4.2353,4.2353,4.1533,4.1806,131200.0],["1989-01-25",4.208,4.208,4.1533,4.208,210000.0],["1989-01-26",4.208,4.208,4.126,4.1533,125400.0],["1989-01-27",4.126,4.1533,4.126,4.126,120600.0],["1989-01-30",4.1533,4.1533,4.126,4.126,157000.0],["1989-01-31",4.126,4.1533,4.0713,4.126,275600.0],["1989-02-01",4.0987,4.126,4.0987,4.0987,223800.0],["1989-02-02",4.0987,4.126,4.0987,4.0987,136600.0],["1989-02-03",4.0987,4.126,4.0714,4.0714,389000.0],["1989-02-06",4.126,4.2353,4.126,4.208,380200.0],["1989-02-07",4.208,4.3719,4.1806,4.3446,344000.0],["1989-02-08",4.3992,4.3992,4.2899,4.3173,183000.0],["1989-02-09",4.3173,4.3173,4.0987,4.126,159200.0],["1989-02-10",4.126,4.126,4.0987,4.0987,93400.0],["1989-02-13",4.0987,4.126,4.0713,4.0987,53800.0],["1989-02-14",4.0987,4.126,4.0713,4.126,41400.0],["1989-02-15",4.126,4.2626,4.0987,4.2353,83600.0],["1989-02-16",4.2626,4.2626,4.0713,4.1533,101400.0],["1989-02-17",4.1533,4.1533,4.0987,4.126,92400.0],["1989-02-21",4.126,4.1533,4.044,4.044,118400.0],["1989-02-22",4.044,4.0987,4.0167,4.044,166600.0],["1989-02-23",4.0167,4.044,3.9894,4.044,97600.0],["1989-02-24",4.044,4.044,3.9894,3.9894,276600.0],["1989-02-27",3.9894,4.044,3.9894,4.0167,318200.0],["1989-02-28",3.9894,4.0713,3.9894,4.044,297600.0],["1989-03-01",3.9894,4.044,3.9894,4.0167,88800.0],["1989-03-02",4.0167,4.044,3.9894,3.9894,110800.0],["1989-03-03",3.9894,4.044,3.9894,4.0167,51600.0],["1989-03-06",3.9894,4.044,3.9894,3.9894,327400.0],["1989-03-07",4.0167,4.0167,3.962,3.9894,195800.0],["1989-03-08",4.0167,4.044,3.9894,4.044,243400.0],["1989-03-09",4.044,4.044,3.9894,4.0167,35800.0],["1989-03-10",3.9894,4.0167,3.9894,4.0167,46000.0],["1989-03-13",4.044,4.0713,4.0167,4.044,202800.0],["1989-03-14",4.044,4.126,4.044,4.126,84000.0],["1989-03-15",4.0987,4.1533,4.0987,4.126,184600.0],["1989-03-16",4.126,4.1806,4.0987,4.1806,46800.0],["1989-03-17",4.0987,4.126,4.0167,4.0167,209400.0],["1989-03-20",4.044,4.044,3.9894,4.044,52600.0],["1989-03-21",3.9894,4.044,3.9894,3.9894,21000.0],["1989-03-22",4.044,4.0713,4.0167,4.044,27200.0],["1989-03-23",4.0167,4.0713,4.0167,4.044,31800.0],["1989-03-27",4.0167,4.0987,4.0167,4.0987,28400.0],["1989-03-28",4.0987,4.1806,4.0987,4.1533,54400.0],["1989-03-29",4.1533,4.1806,4.126,4.1806,53400.0],["1989-03-30",4.126,4.1533,3.9621,4.0167,498000.0],["1989-03-31",3.9621,4.0167,3.9621,4.0167,36000.0],["1989-04-03",3.9894,4.0713,3.9894,4.0167,215600.0],["1989-04-04",4.0713,4.126,4.0713,4.126,87400.0],["1989-04-05",4.0987,4.1533,4.0987,4.126,104000.0],["1989-04-06",4.1533,4.1533,4.0987,4.126,213400.0],["1989-04-07",4.0987,4.1533,4.0987,4.126,167400.0],["1989-04-10",4.126,4.1533,4.0987,4.0987,285400.0],["1989-04-11",4.0987,4.126,4.0713,4.126,189600.0],["1989-04-12",4.0713,4.126,4.0713,4.126,100000.0],["1989-04-13",4.0987,4.0987,4.0714,4.0714,253400.0],["1989-04-14",4.0987,4.0987,4.0713,4.0987,111800.0],["1989-04-17",4.0713,4.0987,4.0713,4.0987,41400.0],["1989-04-18",4.0714,4.0987,4.0714,4.0714,67600.0],["1989-04-19",4.0713,4.0987,3.9347,3.9894,226400.0],["1989-04-20",3.962,3.9894,3.9074,3.9347,138600.0],["1989-04-21",3.9347,3.9347,3.9074,3.9347,390400.0],["1989-04-24",3.9074,3.9074,3.8254,3.8801,167800.0],["1989-04-25",3.8254,3.8801,3.7981,3.8254,190000.0],["1989-04-26",3.8801,3.8801,3.8254,3.8528,230000.0],["1989-04-27",3.8801,3.9621,3.8528,3.9621,156400.0],["1989-04-28",3.9621,3.9621,3.9074,3.9074,194400.0],["1989-05-01",3.9074,3.9621,3.9074,3.9621,131600.0],["1989-05-02",3.962,3.9894,3.9347,3.9347,128000.0],["1989-05-03",3.9074,3.9347,3.9074,3.9347,91400.0],["1989-05-04",3.8801,3.9074,3.8801,3.9074,145400.0],["1989-05-05",3.9074,3.9894,3.9074,3.9621,66800.0],["1989-05-08",3.962,3.9894,3.8801,3.9347,59200.0],["1989-05-09",3.9347,3.9347,3.8801,3.8801,60800.0],["1989-05-10",3.8801,3.9074,3.8801,3.9074,160400.0],["1989-05-11",3.8801,3.9074,3.8801,3.8801,96200.0],["1989-05-12",3.9074,3.9621,3.8801,3.9621,107600.0],["1989-05-15",3.9347,4.0167,3.9347,3.9621,53200.0],["1989-05-16",3.9621,4.0167,3.9621,3.9621,40600.0],["1989-05-17",3.962,3.9894,3.962,3.9894,43800.0],["1989-05-18",3.962,3.9894,3.962,3.9894,15800.0],["1989-05-19",3.9621,4.0714,3.9621,4.0714,154400.0],["1989-05-22",4.0713,4.1533,4.0167,4.126,114400.0],["1989-05-23",4.0987,4.126,4.044,4.044,103000.0],["1989-05-24",4.0715,4.1266,4.0715,4.1266,22200.0],["1989-05-25",4.099,4.099,4.044,4.044,110000.0],["1989-05-26",4.044,4.099,4.044,4.099,101000.0],["1989-05-30",4.044,4.099,4.044,4.044,92400.0],["1989-05-31",4.044,4.099,4.0165,4.0715,81600.0],["1989-06-01",4.099,4.099,4.044,4.099,29600.0],["1989-06-02",4.099,4.1541,4.0715,4.1541,121600.0],["1989-06-05",4.099,4.1541,4.044,4.044,155200.0],["1989-06-06",4.0715,4.0715,4.0165,4.0715,91400.0],["1989-06-07",4.044,4.0715,4.044,4.044,64200.0],["1989-06-08",4.044,4.0715,4.0165,4.044,162200.0],["1989-06-09",4.0165,4.099,4.0165,4.099,112200.0],["1989-06-12",4.044,4.099,4.044,4.0715,276800.0],["1989-06-13",4.099,4.1541,4.0715,4.1266,530400.0],["1989-06-14",4.1816,4.2091,4.1541,4.2091,253400.0],["1989-06-15",4.1816,4.2091,4.0715,4.099,358800.0],["1989-06-16",4.0715,4.099,4.0165,4.0715,448400.0],["1989-06-19",4.0715,4.099,4.044,4.0715,190400.0],["1989-06-20",4.0715,4.099,4.044,4.099,121200.0],["1989-06-21",4.099,4.3742,4.0715,4.2916,1034000.0],["1989-06-22",4.2366,4.4567,4.2366,4.4567,471400.0],["1989-06-23",4.4842,4.5392,4.3466,4.4017,582800.0],["1989-06-26",4.4017,4.4017,4.3466,4.3466,348800.0],["1989-06-27",4.3741,4.4567,4.3466,4.4017,367600.0],["1989-06-28",4.4017,4.4292,4.3466,4.3742,216600.0],["1989-06-29",4.3191,4.3742,4.2091,4.2366,302200.0],["1989-06-30",4.1816,4.2366,4.0165,4.099,354400.0],["1989-07-03",4.1266,4.1541,4.0715,4.1541,61000.0],["1989-07-05",4.099,4.2641,4.099,4.2091,186400.0],["1989-07-06",4.2091,4.2091,4.1266,4.1541,77600.0],["1989-07-07",4.1541,4.2641,4.1266,4.1816,337400.0],["1989-07-10",4.1816,4.2366,4.1816,4.2366,40800.0],["1989-07-11",4.2091,4.2366,4.1266,4.1541,81800.0],["1989-07-12",4.1541,4.1816,4.099,4.1816,57600.0],["1989-07-13",4.1816,4.1816,4.1266,4.1816,51800.0],["1989-07-14",4.1816,4.1816,4.0715,4.1266,125800.0],["1989-07-17",4.099,4.1266,4.0715,4.0715,49000.0],["1989-07-18",4.1266,4.1816,4.0715,4.1541,56000.0],["1989-07-19",4.1541,4.2366,4.1266,4.2091,298800.0],["1989-07-20",4.2091,4.2091,4.1541,4.1541,176600.0],["1989-07-21",4.1541,4.1816,4.1541,4.1541,109800.0],["1989-07-24",4.1541,4.1816,4.1266,4.1541,30400.0],["1989-07-25",4.1266,4.1816,4.1266,4.1541,59200.0],["1989-07-26",4.1816,4.1816,4.1266,4.1816,40800.0],["1989-07-27",4.1266,4.1541,4.1266,4.1541,56400.0],["1989-07-28",4.1266,4.1541,4.1266,4.1541,26800.0],["1989-07-31",4.1266,4.6217,4.1266,4.5942,1309000.0],["1989-08-01",4.5942,4.7593,4.5392,4.6217,1176600.0],["1989-08-02",4.5942,5.227,4.5942,5.1995,1421400.0],["1989-08-03",5.227,5.2545,5.0069,5.1169,2131800.0],["1989-08-04",5.0894,5.1169,5.0069,5.0344,363000.0],["1989-08-07",5.0619,5.0894,5.0344,5.0894,340800.0],["1989-08-08",5.0619,5.0894,5.0069,5.0619,404400.0],["1989-08-09",5.0069,5.0619,4.9519,4.9519,188200.0],["1989-08-10",4.9519,5.1444,4.9244,5.1444,283600.0],["1989-08-11",5.1444,5.2545,5.1444,5.1719,528400.0],["1989-08-14",5.1444,5.1719,5.1444,5.1719,126600.0],["1989-08-15",5.1444,5.2545,5.1444,5.1995,306400.0],["1989-08-16",5.2545,5.2545,5.1719,5.1719,356600.0],["1989-08-17",5.1719,5.227,5.1719,5.1995,143800.0],["1989-08-18",5.1995,5.227,5.1719,5.1719,131200.0],["1989-08-21",5.227,5.227,4.8968,4.9519,267400.0],["1989-08-22",4.9244,4.9794,4.8968,4.9519,115800.0],["1989-08-23",4.9519,4.9794,4.9244,4.9794,94200.0],["1989-08-24",4.9794,5.0894,4.2916,4.4017,1242400.0],["1989-08-25",4.4293,4.4293,4.374,4.4017,220600.0],["1989-08-28",4.4017,4.6508,4.4017,4.6508,366200.0],["1989-08-29",4.7339,4.7339,4.6231,4.6785,149200.0],["1989-08-30",4.7062,4.7062,4.5954,4.6785,105800.0],["1989-08-31",4.6785,4.6785,4.5954,4.6785,280400.0],["1989-09-01",4.6231,4.7339,4.6231,4.6785,186800.0],["1989-09-05",4.7615,4.8169,4.7062,4.7615,225000.0],["1989-09-06",4.7339,4.7339,4.5954,4.6508,248400.0],["1989-09-07",4.6508,4.7615,4.6508,4.6785,230600.0],["1989-09-08",4.7339,4.7339,4.6508,4.7062,174800.0],["1989-09-11",4.6508,4.7062,4.6508,4.6508,113000.0],["1989-09-12",4.7062,4.7339,4.6508,4.6785,70000.0],["1989-09-13",4.6785,4.7339,4.6785,4.6785,179400.0],["1989-09-14",4.6785,4.7339,4.6508,4.6508,188800.0],["1989-09-15",4.6785,4.8723,4.6785,4.8723,271400.0],["1989-09-18",4.8446,4.9276,4.8446,4.9,359200.0],["1989-09-19",4.9,4.9553,4.8723,4.9,287200.0],["1989-09-20",4.9,4.9276,4.8723,4.9,173200.0],["1989-09-21",4.9276,4.9276,4.8723,4.9,163800.0],["1989-09-22",4.8723,4.9276,4.8723,4.9276,171800.0],["1989-09-25",4.9553,5.3152,4.9553,5.2598,1215600.0],["1989-09-26",5.3152,5.3983,5.0107,5.1491,750800.0],["1989-09-27",4.983,5.1491,4.983,5.0937,269600.0],["1989-09-28",5.1214,5.2045,5.0937,5.1491,122000.0],["1989-09-29",5.1214,5.1768,5.0937,5.1491,88400.0],["1989-10-02",5.0661,5.1214,4.9276,4.983,170000.0],["1989-10-03",4.983,5.0661,4.9553,5.0107,133400.0],["1989-10-04",5.0107,5.0384,4.983,5.0107,200200.0],["1989-10-05",4.983,5.0384,4.983,5.0384,74200.0],["1989-10-06",5.0661,5.0937,5.0107,5.0384,429600.0],["1989-10-09",5.0384,5.0937,5.0384,5.0937,123800.0],["1989-10-10",5.0937,5.1214,5.0661,5.0937,95400.0],["1989-10-11",5.0661,5.1214,5.0107,5.0661,153000.0],["1989-10-12",5.0661,5.2322,5.0661,5.1768,318000.0],["1989-10-13",5.1491,5.1491,4.983,5.0107,296800.0],["1989-10-16",4.8723,4.9553,4.5954,4.7339,377800.0],["1989-10-17",4.6785,4.7615,4.5678,4.6231,213800.0],["1989-10-18",4.6231,4.6785,4.5954,4.6785,44400.0],["1989-10-19",4.6231,4.8723,4.5954,4.7892,312800.0],["1989-10-20",4.8169,4.8446,4.7062,4.8169,167400.0],["1989-10-23",4.7615,4.8169,4.7339,4.7339,136400.0],["1989-10-24",4.7062,4.7615,4.5678,4.5678,209400.0],["1989-10-25",4.5678,4.7615,4.1802,4.2356,840000.0],["1989-10-26",4.2356,4.3463,4.1248,4.3186,863200.0],["1989-10-27",4.3463,4.3463,4.2079,4.2632,241600.0],["1989-10-30",4.2909,4.3186,4.2632,4.2909,153000.0],["1989-10-31",4.2909,4.3463,4.2632,4.3186,190600.0],["1989-11-01",4.3463,4.3463,4.2909,4.3186,153000.0],["1989-11-02",4.3463,4.4017,4.2909,4.3186,480200.0],["1989-11-03",4.3186,4.4293,4.2909,4.4017,194200.0],["1989-11-06",4.3463,4.4017,4.3186,4.3463,63400.0],["1989-11-07",4.374,4.4847,4.3186,4.4847,105800.0],["1989-11-08",4.5124,4.5678,4.4847,4.5401,52200.0],["1989-11-09",4.5678,4.5954,4.5124,4.5124,96800.0],["1989-11-10",4.5124,4.5678,4.5124,4.5401,131800.0],["1989-11-13",4.5401,4.5401,4.4847,4.4847,49600.0],["1989-11-14",4.4847,4.5401,4.457,4.4847,156200.0],["1989-11-15",4.5124,4.5124,4.4293,4.4847,123200.0],["1989-11-16",4.4847,4.5401,4.4847,4.5401,69400.0],["1989-11-17",4.5401,4.5954,4.5124,4.5401,64000.0],["1989-11-20",4.5124,4.5401,4.4847,4.5124,157400.0],["1989-11-21",4.4847,4.5401,4.4293,4.457,49800.0],["1989-11-22",4.4293,4.4847,4.4293,4.4293,90600.0],["1989-11-24",4.4572,4.5129,4.4572,4.4572,49400.0],["1989-11-27",4.4572,4.5408,4.4572,4.5408,66200.0],["1989-11-28",4.5129,4.5965,4.5129,4.5965,77400.0],["1989-11-29",4.5686,4.7079,4.5686,4.6522,176200.0],["1989-11-30",4.6522,4.7636,4.6522,4.7636,220000.0],["1989-12-01",4.7636,4.8472,4.7079,4.8472,120600.0],["1989-12-04",4.7915,4.9029,4.7915,4.9029,127400.0],["1989-12-05",4.9029,4.9029,4.7915,4.7915,134000.0],["1989-12-06",4.8472,4.8472,4.7358,4.7358,110000.0],["1989-12-07",4.7358,4.7915,4.7358,4.7636,67400.0],["1989-12-08",4.7636,4.7915,4.7358,4.7915,62400.0],["1989-12-11",4.7358,4.7915,4.7079,4.7915,74400.0],["1989-12-12",4.7915,4.7915,4.7079,4.7358,94000.0],["1989-12-13",4.7636,4.7636,4.6801,4.6801,219400.0],["1989-12-14",4.6801,4.7079,4.5408,4.6522,132200.0],["1989-12-15",4.6522,4.6522,4.2622,4.3458,224200.0],["1989-12-18",4.3458,4.4015,4.3179,4.3179,207000.0],["1989-12-19",4.3179,4.3458,4.2622,4.2622,75600.0],["1989-12-20",4.3179,4.3179,4.2065,4.2065,106000.0],["1989-12-21",4.2622,4.2622,4.2065,4.2622,78800.0],["1989-12-22",4.2622,4.2622,4.2343,4.2343,34600.0],["1989-12-26",4.2343,4.2622,4.2343,4.2343,9800.0],["1989-12-27",4.2343,4.2622,4.2065,4.2622,24800.0],["1989-12-28",4.2343,4.3179,4.2343,4.2622,133400.0],["1989-12-29",4.2622,4.4293,4.2622,4.4015,139600.0],["1990-01-02",4.4293,4.6243,4.3736,4.5686,187600.0],["1990-01-03",4.6801,4.7636,4.6801,4.6801,218600.0],["1990-01-04",4.6801,4.7636,4.6522,4.7079,190800.0],["1990-01-05",4.6522,4.7079,4.5408,4.5408,133600.0],["1990-01-08",4.5965,4.7079,4.5686,4.7079,328400.0],["1990-01-09",4.7358,4.7636,4.6801,4.7358,128000.0],["1990-01-10",4.7636,4.7636,4.6801,4.7079,230200.0],["1990-01-11",4.6801,4.6801,4.4851,4.5129,196200.0],["1990-01-12",4.4851,4.6801,4.4293,4.5686,287800.0],["1990-01-15",4.5965,4.6243,4.5686,4.5965,51600.0],["1990-01-16",4.5129,4.5408,4.4851,4.4851,113800.0],["1990-01-17",4.5408,4.5408,4.4015,4.4572,114800.0],["1990-01-18",4.3458,4.3736,4.2343,4.2901,203200.0],["1990-01-19",4.2901,4.4015,4.2901,4.3458,151800.0],["1990-01-22",4.3458,4.4015,4.2343,4.2343,198200.0],["1990-01-23",4.2343,4.2901,4.1786,4.2343,133600.0],["1990-01-24",4.1229,4.1508,4.0951,4.1229,144600.0],["1990-01-25",4.1229,4.2065,4.0672,4.0672,198200.0],["1990-01-26",4.0672,4.1229,3.9836,3.9836,242400.0],["1990-01-29",4.0393,4.0951,3.9279,3.9558,125600.0],["1990-01-30",3.9836,3.9836,3.8722,3.8722,197800.0],["1990-01-31",3.9279,4.1229,3.8722,4.1229,137000.0],["1990-02-01",4.1229,4.1508,4.0393,4.1229,117400.0],["1990-02-02",4.0393,4.4572,4.0393,4.4293,276600.0],["1990-02-05",4.3736,4.4572,4.3736,4.4293,206200.0],["1990-02-06",4.4572,4.4572,4.3736,4.4015,75600.0],["1990-02-07",4.4015,4.4293,4.3458,4.4293,135800.0],["1990-02-08",4.3736,4.4293,4.3179,4.3179,72600.0],["1990-02-09",4.3736,4.3736,4.2901,4.2901,50800.0],["1990-02-12",4.2901,4.3179,4.1508,4.2343,89200.0],["1990-02-13",4.2622,4.2622,4.2065,4.2622,83200.0],["1990-02-14",4.2343,4.3179,4.2343,4.3179,33400.0],["1990-02-15",4.3179,4.3458,4.2622,4.3179,31800.0],["1990-02-16",4.3458,4.5129,4.3179,4.4293,215400.0],["1990-02-20",4.4015,4.4015,4.3179,4.3179,74200.0],["1990-02-21",4.2901,4.4293,4.2901,4.4015,75800.0],["1990-02-22",4.4015,4.4295,4.3174,4.3174,73200.0],["1990-02-23",4.2893,4.3174,4.2052,4.2052,76800.0],["1990-02-26",4.2052,4.2333,4.1492,4.2052,91600.0],["1990-02-27",4.1772,4.2333,4.037,4.1211,93000.0],["1990-02-28",4.1211,4.1772,4.0651,4.1211,103600.0],["1990-03-01",4.0651,4.1772,4.0651,4.1772,79800.0],["1990-03-02",4.2052,4.2333,4.1211,4.1211,180000.0],["1990-03-05",4.1211,4.1211,4.009,4.009,96600.0],["1990-03-06",4.037,4.0651,3.9249,4.009,253400.0],["1990-03-07",4.037,4.0651,4.009,4.009,65200.0],["1990-03-08",4.009,4.0651,4.009,4.037,239800.0],["1990-03-09",4.037,4.0651,3.981,4.0651,150200.0],["1990-03-12",4.037,4.0931,3.9529,4.0931,281800.0],["1990-03-13",4.037,4.0931,4.037,4.037,60400.0],["1990-03-14",4.0931,4.0931,4.037,4.0931,100200.0],["1990-03-15",4.0931,4.1211,4.037,4.1211,113000.0],["1990-03-16",4.1772,4.2052,4.1211,4.1772,320000.0],["1990-03-19",4.1211,4.1492,4.0651,4.0931,193400.0],["1990-03-20",4.0931,4.0931,3.981,4.009,529800.0],["1990-03-21",4.009,4.037,3.981,4.009,175000.0],["1990-03-22",4.009,4.009,3.8688,3.8969,271400.0],["1990-03-23",3.8688,3.981,3.8408,3.9249,192400.0],["1990-03-26",3.981,4.009,3.9249,3.9249,77200.0],["1990-03-27",3.981,4.009,3.9249,3.981,67600.0],["1990-03-28",3.981,4.1492,3.981,4.1211,256800.0],["1990-03-29",4.1211,4.1211,4.009,4.0651,74600.0],["1990-03-30",4.009,4.0651,3.981,4.0651,75200.0],["1990-04-02",3.981,4.009,3.9249,3.981,151200.0],["1990-04-03",4.009,4.009,3.981,4.009,77000.0],["1990-04-04",4.009,4.009,3.9529,3.9529,121600.0],["1990-04-05",3.981,4.037,3.9529,4.037,187800.0],["1990-04-06",4.0651,4.2613,4.037,4.2613,477400.0],["1990-04-09",4.2613,4.5417,4.2052,4.4015,432000.0],["1990-04-10",4.4015,4.4295,4.2893,4.3454,183800.0],["1990-04-11",4.3174,4.3734,4.2893,4.2893,57000.0],["1990-04-12",4.3454,4.4576,4.2893,4.4015,216800.0],["1990-04-16",4.4295,4.5417,4.4295,4.4295,497400.0],["1990-04-17",4.3735,4.4015,4.3174,4.3735,90800.0],["1990-04-18",4.3454,4.4295,4.3174,4.3174,102400.0],["1990-04-19",4.3174,4.3174,4.1772,4.2052,119800.0],["1990-04-20",4.4295,4.6258,4.3454,4.5697,1180800.0],["1990-04-23",4.6258,4.9061,4.5697,4.794,1057000.0],["1990-04-24",4.8781,5.1024,4.85,5.0743,1214400.0],["1990-04-25",5.1865,5.2145,5.0463,5.0743,746200.0],["1990-04-26",5.1024,5.1865,5.0463,5.1024,406800.0],["1990-04-27",5.0743,5.1304,4.794,4.8781,373000.0],["1990-04-30",4.822,5.1865,4.822,5.1865,481200.0],["1990-05-01",5.1865,5.2145,4.9902,5.1304,545600.0],["1990-05-02",5.1304,5.2425,5.0743,5.1865,466400.0],["1990-05-03",5.1865,5.2145,5.0183,5.0743,443600.0],["1990-05-04",5.1304,5.1865,5.1024,5.1304,521000.0],["1990-05-07",5.1304,5.1865,5.1304,5.1304,244800.0],["1990-05-08",5.1304,5.1865,5.1024,5.1584,288400.0],["1990-05-09",5.1304,5.1865,5.1304,5.1865,517400.0],["1990-05-10",5.1584,5.1865,5.0743,5.1024,211200.0],["1990-05-11",5.1304,5.2145,5.1304,5.1584,377000.0],["1990-05-14",5.1865,5.2986,5.1865,5.2706,634400.0],["1990-05-15",5.2706,5.2706,5.1865,5.2706,479200.0],["1990-05-16",5.2425,5.2706,5.2145,5.2145,84600.0],["1990-05-17",5.2706,5.2986,5.2145,5.2425,305000.0],["1990-05-18",5.2706,5.2706,5.1865,5.2425,209400.0],["1990-05-21",5.1584,5.2706,5.1584,5.2145,111400.0],["1990-05-22",5.2145,5.4107,5.2145,5.4107,511600.0],["1990-05-23",5.4107,5.5229,5.3827,5.5229,529400.0],["1990-05-24",5.4947,5.5511,5.4383,5.4947,331800.0],["1990-05-25",5.382,5.4384,5.3538,5.3538,154400.0],["1990-05-29",5.3538,5.4947,5.3538,5.4947,378800.0],["1990-05-30",5.5511,5.6074,5.4665,5.6074,765000.0],["1990-05-31",5.5792,5.8328,5.5792,5.7765,936800.0],["1990-06-01",5.861,5.861,5.7765,5.7765,496600.0],["1990-06-04",5.7765,5.7765,5.5511,5.6074,563000.0],["1990-06-05",5.6074,5.7765,5.6074,5.6356,448200.0],["1990-06-06",5.6074,5.6074,5.5229,5.5792,226800.0],["1990-06-07",5.5229,5.5792,5.3538,5.4947,433000.0],["1990-06-08",5.4665,5.5229,5.4665,5.4947,130800.0],["1990-06-11",5.4947,5.5792,5.4947,5.5511,159000.0],["1990-06-12",5.5229,5.5792,5.5229,5.5229,178400.0],["1990-06-13",5.5792,5.7483,5.5792,5.7483,452200.0],["1990-06-14",5.692,5.7483,5.5511,5.5511,168800.0],["1990-06-15",5.6074,5.6074,5.4665,5.5229,177400.0],["1990-06-18",5.4665,5.4947,5.4102,5.4383,371800.0],["1990-06-19",5.6074,5.6638,5.5511,5.6356,376400.0],["1990-06-20",5.6638,5.692,5.6356,5.692,481000.0],["1990-06-21",5.692,5.8328,5.6356,5.8328,594400.0],["1990-06-22",5.861,6.0583,5.8328,5.9456,775200.0],["1990-06-25",6.0019,6.0019,5.861,5.8892,390200.0],["1990-06-26",5.9456,6.0301,5.8892,6.0019,1007400.0],["1990-06-27",6.0019,6.0583,5.9737,6.0019,303600.0],["1990-06-28",5.6074,6.0301,5.5792,5.9737,1325800.0],["1990-06-29",6.0301,6.0301,5.9456,5.9456,149400.0],["1990-07-02",5.9737,5.9737,5.7765,5.7765,409600.0],["1990-07-03",5.8047,6.0019,5.7483,5.9737,462600.0],["1990-07-05",5.9456,6.0301,5.8047,5.8047,224400.0],["1990-07-06",5.8328,5.8328,5.692,5.692,409800.0],["1990-07-09",5.6919,5.7765,5.6638,5.7765,527200.0],["1990-07-10",5.7201,5.8892,5.7201,5.7765,1097600.0],["1990-07-11",5.8047,5.861,5.7483,5.8047,557800.0],["1990-07-12",5.8047,5.9174,5.8047,5.861,371200.0],["1990-07-13",5.861,5.9174,5.8328,5.8328,353800.0],["1990-07-16",5.8328,5.861,5.7765,5.8328,186600.0],["1990-07-17",5.9456,6.171,5.861,5.9174,1122200.0],["1990-07-18",5.8892,5.8892,5.692,5.7483,273400.0],["1990-07-19",5.6356,5.692,5.5511,5.692,261200.0],["1990-07-20",5.7483,5.7765,5.6356,5.6356,159600.0],["1990-07-23",5.6356,5.6356,5.2693,5.2975,379600.0],["1990-07-24",5.382,5.4947,5.3256,5.4947,232000.0],["1990-07-25",5.5229,5.7201,5.5229,5.7201,189800.0],["1990-07-26",5.6638,5.8328,5.6638,5.7765,241800.0],["1990-07-27",5.7765,5.7765,5.4947,5.5229,464000.0],["1990-07-30",5.4947,5.5511,5.4383,5.5229,180000.0],["1990-07-31",5.5511,5.5792,5.4947,5.5229,77800.0],["1990-08-01",5.4947,5.6074,5.4384,5.6074,118200.0],["1990-08-02",5.4665,5.5229,5.4102,5.4947,260200.0],["1990-08-03",5.4665,5.4665,5.0439,5.072,434800.0],["1990-08-06",4.9311,4.9311,4.4803,4.5367,650800.0],["1990-08-07",4.6212,4.8466,4.5648,4.8184,444600.0],["1990-08-08",4.9311,5.3538,4.903,5.2975,357600.0],["1990-08-09",5.3256,5.4384,5.2693,5.3538,457200.0],["1990-08-10",5.3256,5.3256,5.0439,5.1002,184800.0],["1990-08-13",5.072,5.5792,5.0157,5.5792,431000.0],["1990-08-14",5.6356,5.7483,5.3538,5.3538,308200.0],["1990-08-15",5.4383,5.4665,5.2975,5.4383,681600.0],["1990-08-16",5.3538,5.4383,5.2975,5.4102,306000.0],["1990-08-17",5.3538,5.382,5.2129,5.2975,228400.0],["1990-08-20",5.3538,5.382,5.2411,5.3256,195400.0],["1990-08-21",5.3256,5.3538,5.1566,5.1847,483200.0],["1990-08-22",5.2411,5.2693,4.9311,4.9311,254600.0],["1990-08-23",4.8466,4.8748,4.6775,4.7621,294000.0],["1990-08-24",4.8748,5.1284,4.8466,5.1284,293000.0],["1990-08-27",5.2984,5.6101,5.2701,5.5817,445400.0],["1990-08-28",5.5817,5.7517,5.5251,5.7517,413000.0],["1990-08-29",5.7517,5.8934,5.6667,5.8651,499600.0],["1990-08-30",5.8934,5.8934,5.7234,5.7234,591600.0],["1990-08-31",5.7234,5.7234,5.3551,5.6101,488800.0],["1990-09-04",5.5251,5.5817,5.4401,5.5817,286600.0],["1990-09-05",5.6101,5.6951,5.6101,5.6384,164000.0],["1990-09-06",5.6384,5.6667,5.5817,5.6667,367600.0],["1990-09-07",5.6101,5.6951,5.5534,5.6384,247000.0],["1990-09-10",5.7234,5.8367,5.7234,5.8367,461200.0],["1990-09-11",5.8084,5.8651,5.7517,5.7801,348600.0],["1990-09-12",5.8367,5.8367,5.7234,5.8084,335400.0],["1990-09-13",5.7517,5.7517,5.5817,5.5817,157600.0],["1990-09-14",5.4967,5.5817,5.3551,5.3834,400400.0],["1990-09-17",5.2984,5.3267,5.1851,5.2134,327600.0],["1990-09-18",5.1284,5.2701,5.0717,5.2417,165400.0],["1990-09-19",5.3267,5.4967,5.2701,5.4967,389400.0],["1990-09-20",5.4401,5.4401,5.3267,5.3834,60200.0],["1990-09-21",5.3834,5.4401,5.3267,5.4117,572000.0],["1990-09-24",5.3267,5.3551,5.2417,5.2701,436400.0],["1990-09-25",5.3834,5.4401,5.3267,5.4401,191600.0],["1990-09-26",5.4117,5.5817,5.4117,5.5817,490400.0],["1990-09-27",5.6101,5.6101,5.2701,5.3834,801000.0],["1990-09-28",5.3267,5.4967,5.2701,5.4684,443800.0],["1990-10-01",5.5817,5.6951,5.5534,5.6667,539400.0],["1990-10-02",5.6667,5.7517,5.4684,5.4967,220800.0],["1990-10-03",5.5534,5.6384,5.4967,5.5534,222600.0],["1990-10-04",5.5251,5.6101,5.4967,5.5817,164200.0],["1990-10-05",5.3834,5.5251,5.3834,5.4684,329800.0],["1990-10-08",5.4401,5.4401,5.3551,5.3551,54400.0],["1990-10-09",5.3551,5.3834,5.2984,5.2984,148600.0],["1990-10-10",5.2134,5.2984,5.0151,5.0434,270000.0],["1990-10-11",5.1284,5.1284,4.6467,4.7034,538200.0],["1990-10-12",4.8167,5.1001,4.7884,5.0151,224600.0],["1990-10-15",5.1567,5.4401,5.1001,5.3551,620200.0],["1990-10-16",5.3834,5.3834,5.2134,5.3267,241000.0],["1990-10-17",5.3267,5.3267,5.1567,5.1567,323200.0],["1990-10-18",5.2417,5.4117,5.2134,5.4117,311400.0],["1990-10-19",5.4684,5.5817,5.4684,5.4967,560400.0],["1990-10-22",5.4117,5.5534,5.3551,5.5251,293000.0],["1990-10-23",5.5251,5.5534,5.4684,5.4967,94800.0],["1990-10-24",5.4401,5.5817,5.4401,5.5817,117000.0],["1990-10-25",5.6384,5.6384,5.5534,5.5534,429800.0],["1990-10-26",5.4967,5.5534,5.4967,5.4967,78000.0],["1990-10-29",5.4967,5.5534,5.4684,5.4967,200000.0],["1990-10-30",5.4967,5.4967,5.3834,5.4967,173200.0],["1990-10-31",5.5251,5.5817,5.4967,5.5534,106400.0],["1990-11-01",5.4967,5.5534,5.4684,5.4967,137600.0],["1990-11-02",5.4684,5.5817,5.4684,5.5534,295200.0],["1990-11-05",5.5251,5.5534,5.4967,5.5251,240000.0],["1990-11-06",5.5817,5.5817,5.3834,5.3834,225200.0],["1990-11-07",5.3834,5.4117,5.2984,5.2984,260000.0],["1990-11-08",4.9867,5.0717,4.25,4.3067,1275400.0],["1990-11-09",4.3634,4.4767,4.2784,4.4484,805200.0],["1990-11-12",4.5051,4.6184,4.4767,4.6184,541400.0],["1990-11-13",4.6184,4.6184,4.5051,4.5051,700600.0],["1990-11-14",4.505,4.6467,4.4767,4.5617,238000.0],["1990-11-15",4.5334,4.5617,4.4484,4.4484,204200.0],["1990-11-16",4.5051,4.5051,4.08,4.25,826000.0],["1990-11-19",4.3067,4.3917,4.165,4.25,443200.0],["1990-11-20",4.2784,4.2784,4.0517,4.08,541800.0],["1990-11-21",4.1367,4.165,3.995,4.0517,526200.0],["1990-11-23",4.0517,4.08,3.995,4.08,114400.0],["1990-11-26",3.9944,4.1086,3.9089,3.9659,876800.0],["1990-11-27",4.023,4.1942,3.9659,4.1942,371200.0],["1990-11-28",4.2227,4.2512,4.1656,4.1656,262000.0],["1990-11-29",4.1656,4.1656,4.023,4.0515,410600.0],["1990-11-30",4.08,4.2512,4.023,4.2227,340200.0],["1990-12-03",4.3083,4.4224,4.2512,4.3083,381200.0],["1990-12-04",4.2798,4.4224,4.2512,4.3939,745800.0],["1990-12-05",4.3939,4.5936,4.3368,4.5366,551000.0],["1990-12-06",4.6221,4.8219,4.6221,4.7933,318800.0],["1990-12-07",4.7363,4.8789,4.6792,4.8219,342600.0],["1990-12-10",4.8219,4.8789,4.7363,4.7363,238600.0],["1990-12-11",4.7363,4.7933,4.6222,4.6222,522400.0],["1990-12-12",4.6507,4.6507,4.5936,4.6507,339800.0],["1990-12-13",4.6507,4.6507,4.5366,4.5936,529200.0],["1990-12-14",4.5366,4.5936,4.5366,4.5366,341800.0],["1990-12-17",4.5366,4.5651,4.4795,4.508,76400.0],["1990-12-18",4.508,4.5936,4.4795,4.5936,97200.0],["1990-12-19",4.6222,4.6222,4.5651,4.6222,50000.0],["1990-12-20",4.5936,4.6222,4.5651,4.5936,99600.0],["1990-12-21",4.6792,4.7077,4.5651,4.5651,473000.0],["1990-12-24",4.5651,4.5936,4.5366,4.5366,30600.0],["1990-12-26",4.5366,4.5651,4.508,4.5366,155000.0],["1990-12-27",4.508,4.5651,4.4795,4.4795,213400.0],["1990-12-28",4.4795,4.5366,4.3368,4.3654,294800.0],["1990-12-31",4.3654,4.6792,4.3368,4.6792,742800.0],["1991-01-02",4.6222,4.6507,4.5651,4.5936,213600.0],["1991-01-03",4.5936,4.6507,4.5936,4.6507,215800.0],["1991-01-04",4.5936,4.6507,4.5366,4.5366,1268000.0],["1991-01-07",4.451,4.508,4.3654,4.3939,756600.0],["1991-01-08",4.3654,4.4224,4.1656,4.2512,340200.0],["1991-01-09",4.2798,4.2798,4.0515,4.1942,491200.0],["1991-01-10",4.1942,4.3083,4.1942,4.3083,323200.0],["1991-01-11",4.2512,4.451,4.2512,4.3939,183800.0],["1991-01-14",4.3083,4.4224,4.3083,4.4224,137800.0],["1991-01-15",4.4224,4.4224,4.3654,4.3939,746400.0],["1991-01-16",4.3654,4.508,4.3654,4.4224,137400.0],["1991-01-17",4.7363,4.7363,4.5651,4.6507,295200.0],["1991-01-18",4.6507,4.936,4.6507,4.936,316400.0],["1991-01-21",4.8789,4.8789,4.6792,4.7363,231400.0],["1991-01-22",4.7648,4.7933,4.6792,4.7363,153800.0],["1991-01-23",4.7077,4.8219,4.7077,4.8219,89000.0],["1991-01-24",4.7933,4.8789,4.7363,4.7933,220200.0],["1991-01-25",4.8219,4.9645,4.7648,4.936,322600.0],["1991-01-28",4.8789,4.9645,4.8789,4.936,107600.0],["1991-01-29",4.936,4.9645,4.8504,4.8504,236400.0],["1991-01-30",4.9075,5.0216,4.9075,4.9931,216600.0],["1991-01-31",4.9645,5.0216,4.9075,4.9931,147400.0],["1991-02-01",4.9931,4.9931,4.7933,4.8219,198400.0],["1991-02-04",4.8504,4.936,4.8219,4.9075,174800.0],["1991-02-05",4.9075,4.9931,4.8789,4.9931,605600.0],["1991-02-06",4.936,4.9931,4.7363,4.8219,334600.0],["1991-02-07",4.8504,4.8504,4.7363,4.7363,202200.0],["1991-02-08",4.7933,4.7933,4.7363,4.7648,109200.0],["1991-02-11",4.7648,4.8219,4.7077,4.8219,221400.0],["1991-02-12",4.8219,5.0216,4.8219,4.8504,312800.0],["1991-02-13",4.8504,4.9931,4.7648,4.9645,250200.0],["1991-02-14",4.9645,5.0216,4.7933,4.8219,245400.0],["1991-02-15",4.9075,5.1072,4.8504,5.1072,166800.0],["1991-02-19",4.9075,4.9645,4.7077,4.7933,322200.0],["1991-02-20",4.7363,4.8504,4.7363,4.8219,79200.0],["1991-02-21",4.8219,4.8504,4.7363,4.7933,108400.0],["1991-02-22",4.7646,4.822,4.6785,4.6785,196800.0],["1991-02-25",4.7359,4.8507,4.7072,4.7933,240800.0],["1991-02-26",4.822,4.9656,4.7933,4.8507,286800.0],["1991-02-27",4.9081,4.9081,4.7933,4.8507,70400.0],["1991-02-28",4.8794,4.8794,4.7933,4.8507,25800.0],["1991-03-01",4.822,4.8794,4.7933,4.8794,114800.0],["1991-03-04",4.8794,4.9369,4.7359,4.9082,308600.0],["1991-03-05",4.9369,5.023,4.8507,5.023,531400.0],["1991-03-06",5.0517,5.2813,4.9943,5.1952,525400.0],["1991-03-07",5.2526,5.3961,5.1952,5.2813,446200.0],["1991-03-08",5.3387,5.4822,5.3387,5.3387,523400.0],["1991-03-11",5.3961,5.4248,5.1378,5.1665,568400.0],["1991-03-12",5.1378,5.1378,5.0517,5.0804,182200.0],["1991-03-13",5.0517,5.1952,5.0517,5.1665,269400.0],["1991-03-14",5.1665,5.3387,5.1665,5.3387,234800.0],["1991-03-15",5.31,5.4248,5.2239,5.31,214000.0],["1991-03-18",5.31,5.3674,5.2526,5.3387,86600.0],["1991-03-19",5.2526,5.2813,5.1952,5.2526,129600.0],["1991-03-20",5.2526,5.4535,5.1952,5.4535,267800.0],["1991-03-21",5.5109,5.5109,5.3674,5.3674,340800.0],["1991-03-22",5.3674,5.5109,5.3674,5.4822,253600.0],["1991-03-25",5.5109,5.5683,5.3387,5.3674,306400.0],["1991-03-26",5.3674,5.3674,5.2526,5.3674,334400.0],["1991-03-27",5.3674,5.3674,5.2813,5.31,111000.0],["1991-03-28",5.2813,5.3387,5.2526,5.2526,161200.0],["1991-04-01",5.1665,5.1952,5.0517,5.1378,137200.0],["1991-04-02",5.0804,5.1378,4.9943,5.0517,171600.0],["1991-04-03",5.0804,5.0804,4.9369,4.9656,251600.0],["1991-04-04",4.9656,4.9656,4.8794,4.9656,393200.0],["1991-04-05",4.9656,5.2239,4.9369,5.2239,238800.0],["1991-04-08",5.2239,5.31,5.1952,5.2813,204000.0],["1991-04-09",5.2813,5.2813,5.1665,5.2239,142200.0],["1991-04-10",5.2239,5.2239,4.9943,5.0517,194200.0],["1991-04-11",4.9943,5.1665,4.9943,5.1665,253800.0],["1991-04-12",5.1665,5.2239,5.0804,5.1091,77600.0],["1991-04-15",5.0804,5.1665,4.8794,4.9369,234600.0],["1991-04-16",4.8507,4.8794,4.5637,4.5924,1215800.0],["1991-04-17",4.6785,4.7072,4.5924,4.6211,999600.0],["1991-04-18",4.6785,4.6785,4.2767,4.4202,1700800.0],["1991-04-19",4.3915,4.7646,4.3915,4.6211,460000.0],["1991-04-22",4.5924,4.8507,4.5637,4.7646,178000.0],["1991-04-23",4.8794,4.9943,4.822,4.9082,224400.0],["1991-04-24",4.822,5.023,4.822,4.9656,124800.0],["1991-04-25",4.9656,4.9656,4.8507,4.8507,104800.0],["1991-04-26",4.822,5.1091,4.7933,5.1091,321200.0],["1991-04-29",5.1952,5.2239,5.0517,5.0517,456200.0],["1991-04-30",5.0517,5.1378,5.023,5.1378,267000.0],["1991-05-01",5.1378,5.1952,5.0804,5.1665,253400.0],["1991-05-02",5.1952,5.1952,5.1378,5.1665,211600.0],["1991-05-03",5.1091,5.1952,5.1091,5.1665,264200.0],["1991-05-06",5.1091,5.1952,4.8794,4.9943,231000.0],["1991-05-07",5.0517,5.0804,4.8794,4.8794,444800.0],["1991-05-08",4.8507,4.8794,4.6211,4.7646,420200.0],["1991-05-09",4.7646,4.9369,4.7072,4.8507,529800.0],["1991-05-10",4.8507,4.8794,4.7646,4.7646,299800.0],["1991-05-13",4.822,4.9369,4.7646,4.8507,179000.0],["1991-05-14",4.8794,4.9082,4.822,4.8794,116000.0],["1991-05-15",4.822,4.822,4.7072,4.7359,141600.0],["1991-05-16",4.822,4.9656,4.7359,4.8507,78200.0],["1991-05-17",4.7933,4.8794,4.7933,4.822,47800.0],["1991-05-20",4.8794,4.9082,4.7933,4.9082,42000.0],["1991-05-21",4.9082,4.9943,4.8507,4.9369,104800.0],["1991-05-22",5.023,5.4248,4.9656,5.4248,459200.0],["1991-05-23",5.4822,5.5109,5.2239,5.2526,424000.0],["1991-05-24",5.2526,5.368,5.2526,5.3103,237000.0],["1991-05-28",5.3103,5.3969,5.3103,5.3969,318400.0],["1991-05-29",5.368,5.4257,5.3392,5.3969,229600.0],["1991-05-30",5.3392,5.3969,5.3103,5.368,211200.0],["1991-05-31",5.3392,5.4257,5.3392,5.4257,491800.0],["1991-06-03",5.4257,5.4257,5.368,5.4257,82800.0],["1991-06-04",5.368,5.4546,5.368,5.4546,76200.0],["1991-06-05",5.3969,5.4546,5.368,5.3969,242200.0],["1991-06-06",5.368,5.4257,5.3392,5.368,140000.0],["1991-06-07",5.3969,5.3969,5.3103,5.3103,255400.0],["1991-06-10",5.3103,5.368,5.2814,5.2814,153600.0],["1991-06-11",5.2814,5.368,5.166,5.2237,73000.0],["1991-06-12",5.1083,5.166,5.0217,5.0506,169600.0],["1991-06-13",5.0794,5.1371,5.0506,5.0794,62800.0],["1991-06-14",5.1371,5.1949,5.0506,5.1083,54000.0],["1991-06-17",5.1371,5.2526,5.1371,5.2526,72000.0],["1991-06-18",5.1949,5.2814,5.1949,5.1949,47800.0],["1991-06-19",5.1949,5.1949,5.1083,5.1083,60600.0],["1991-06-20",5.0506,5.1371,4.7042,4.7331,644200.0],["1991-06-21",4.7331,4.9063,4.5888,4.8485,465400.0],["1991-06-24",4.8197,5.0217,4.762,4.9351,86800.0],["1991-06-25",5.0217,5.1949,4.9928,5.1083,150600.0],["1991-06-26",5.2237,5.2237,5.1083,5.1949,123200.0],["1991-06-27",5.1949,5.2237,5.1083,5.166,150400.0],["1991-06-28",5.1371,5.1949,5.0794,5.166,108400.0],["1991-07-01",5.166,5.2237,5.1083,5.166,160000.0],["1991-07-02",5.1371,5.2237,5.1371,5.2237,75600.0],["1991-07-03",5.166,5.2237,5.0217,5.0506,141600.0],["1991-07-05",5.0506,5.1371,5.0506,5.0794,47600.0],["1991-07-08",5.1083,5.1949,5.0506,5.166,49800.0],["1991-07-09",5.1949,5.368,5.1949,5.3103,237600.0],["1991-07-10",5.2814,5.4257,5.2814,5.3969,183400.0],["1991-07-11",5.3392,5.3969,5.3392,5.3969,87400.0],["1991-07-12",5.3392,5.3969,5.2814,5.2814,149400.0],["1991-07-15",5.2237,5.4257,5.2237,5.368,128600.0],["1991-07-16",5.368,5.4257,5.0217,5.166,362800.0],["1991-07-17",5.1371,5.166,5.0794,5.1371,174400.0],["1991-07-18",5.1371,5.368,4.964,5.3392,423800.0],["1991-07-19",5.4257,5.4546,5.368,5.3969,451800.0],["1991-07-22",5.0794,5.1371,4.9063,4.9351,412000.0],["1991-07-23",4.964,4.964,4.6177,4.6465,606000.0],["1991-07-24",4.6177,4.6754,4.5311,4.6177,473400.0],["1991-07-25",4.6177,4.6465,4.5311,4.5888,302200.0],["1991-07-26",4.5599,4.6465,4.5311,4.5599,526800.0],["1991-07-29",4.5888,4.5888,4.5599,4.5599,177000.0],["1991-07-30",4.5888,4.6177,4.5599,4.6177,256800.0],["1991-07-31",4.6177,4.7908,4.5599,4.7331,216200.0],["1991-08-01",4.8485,4.8774,4.7331,4.7908,243800.0],["1991-08-02",4.7908,4.8774,4.762,4.8485,274000.0],["1991-08-05",4.8774,4.8774,4.6754,4.762,219000.0],["1991-08-06",4.762,4.8485,4.7042,4.8485,144400.0],["1991-08-07",4.7908,4.8197,4.6754,4.7042,199200.0],["1991-08-08",4.7042,4.762,4.6754,4.762,72400.0],["1991-08-09",4.6754,4.762,4.6177,4.6754,139400.0],["1991-08-12",4.6465,4.7042,4.6177,4.7042,40400.0],["1991-08-13",4.6465,4.762,4.6177,4.7042,595200.0],["1991-08-14",4.7331,4.7331,4.6754,4.7331,263600.0],["1991-08-15",4.7331,4.7331,4.6754,4.6754,262400.0],["1991-08-16",4.7042,4.7331,4.5888,4.5888,146000.0],["1991-08-19",4.329,4.5599,4.2713,4.5599,245200.0],["1991-08-20",4.5888,4.6465,4.5599,4.6465,281200.0],["1991-08-21",4.7042,4.7331,4.5888,4.6465,183000.0],["1991-08-22",4.6465,4.6754,4.4734,4.5022,284600.0],["1991-08-23",4.4734,4.5311,4.4445,4.5022,513800.0],["1991-08-26",4.5022,4.5313,4.4151,4.5313,167400.0],["1991-08-27",4.5313,4.5894,4.5022,4.5603,135200.0],["1991-08-28",4.5603,4.6184,4.5022,4.6184,273200.0],["1991-08-29",4.5894,4.6474,4.5313,4.6184,221400.0],["1991-08-30",4.6474,4.6765,4.6184,4.6184,101600.0],["1991-09-03",4.6184,4.7055,4.5894,4.6474,476200.0],["1991-09-04",4.6765,4.7055,4.6184,4.6765,85200.0],["1991-09-05",4.6184,4.6765,4.5894,4.6474,125800.0],["1991-09-06",4.6184,4.6474,4.5313,4.5313,222800.0],["1991-09-09",4.5603,4.5603,4.5022,4.5603,313600.0],["1991-09-10",4.5022,4.5603,4.5022,4.5022,68200.0],["1991-09-11",4.5313,4.5894,4.5022,4.5022,64600.0],["1991-09-12",4.5603,4.5894,4.5022,4.5022,83600.0],["1991-09-13",4.5603,4.5894,4.5022,4.5603,222600.0],["1991-09-16",4.5022,4.5603,4.5022,4.5313,133200.0],["1991-09-17",4.5022,4.5313,4.4732,4.5022,90400.0],["1991-09-18",4.4732,4.5022,4.386,4.4732,361200.0],["1991-09-19",4.4441,4.5313,4.4151,4.5022,393000.0],["1991-09-20",4.4732,4.5022,4.3279,4.386,343400.0],["1991-09-23",4.386,4.5313,4.2989,4.4732,538800.0],["1991-09-24",4.5313,4.5313,4.4441,4.5022,106800.0],["1991-09-25",4.4732,4.4732,4.357,4.357,76800.0],["1991-09-26",4.357,4.357,4.1537,4.1827,625600.0],["1991-09-27",4.1827,4.2698,4.1246,4.2117,524200.0],["1991-09-30",4.1827,4.2989,4.1246,4.2408,152800.0],["1991-10-01",4.3279,4.386,4.2989,4.357,96200.0],["1991-10-02",4.2989,4.386,4.2989,4.386,145600.0],["1991-10-03",4.3279,4.386,4.2989,4.357,102000.0],["1991-10-04",4.2989,4.386,4.2989,4.2989,43400.0],["1991-10-07",4.3279,4.3279,4.0375,4.1246,379200.0],["1991-10-08",4.0375,4.1537,4.0375,4.1537,203400.0],["1991-10-09",4.1537,4.1537,4.0665,4.0665,259000.0],["1991-10-10",4.1246,4.2698,4.0665,4.2117,496600.0],["1991-10-11",4.2408,4.2408,4.0375,4.1537,219800.0],["1991-10-14",4.1537,4.2117,4.0665,4.2117,81800.0],["1991-10-15",4.2117,4.2117,4.1537,4.1827,201800.0],["1991-10-16",4.2117,4.2408,4.1827,4.2408,257200.0],["1991-10-17",4.1827,4.2989,4.1827,4.2989,280200.0],["1991-10-18",4.2989,4.4441,4.2698,4.4441,307400.0],["1991-10-21",4.4441,4.4441,4.386,4.4151,207000.0],["1991-10-22",4.4441,4.4441,4.1246,4.1827,336800.0],["1991-10-23",4.1827,4.2117,4.0665,4.0665,398600.0],["1991-10-24",4.1537,4.1827,4.0665,4.1537,208400.0],["1991-10-25",4.1827,4.357,4.1537,4.2698,219000.0],["1991-10-28",4.386,4.4151,4.2698,4.386,194000.0],["1991-10-29",4.386,4.386,4.2989,4.386,88600.0],["1991-10-30",4.386,4.4151,4.3279,4.4151,809000.0],["1991-10-31",4.4151,4.4151,4.2698,4.2698,196800.0],["1991-11-01",4.2698,4.2989,4.1537,4.1827,192800.0],["1991-11-04",4.1537,4.2698,4.1537,4.1827,467000.0],["1991-11-05",4.2408,4.2408,4.1537,4.2117,168400.0],["1991-11-06",4.2408,4.2698,4.1827,4.2408,64600.0],["1991-11-07",4.1827,4.2408,4.1827,4.2408,99600.0],["1991-11-08",4.2698,4.386,4.2698,4.386,365400.0],["1991-11-11",4.4441,4.7346,4.4441,4.7055,721400.0],["1991-11-12",4.8217,4.9089,4.7927,4.9089,716000.0],["1991-11-13",4.8217,4.8798,4.8217,4.8508,788000.0],["1991-11-14",4.8508,4.8798,4.5894,4.6184,286600.0],["1991-11-15",4.5894,4.6474,4.4732,4.5603,359200.0],["1991-11-18",4.5022,4.6765,4.5022,4.6474,200400.0],["1991-11-19",4.6184,4.6474,4.5313,4.5893,461000.0],["1991-11-20",4.6184,4.6474,4.5603,4.5603,239600.0],["1991-11-21",4.5603,4.5894,4.4151,4.4732,313600.0],["1991-11-22",4.5024,4.5316,4.4439,4.4732,430800.0],["1991-11-25",4.5024,4.5316,4.4439,4.5316,492200.0],["1991-11-26",4.5901,4.5901,4.4732,4.5609,561000.0],["1991-11-27",4.5609,4.5609,4.5024,4.5609,152600.0],["1991-11-29",4.5609,4.5609,4.5024,4.5024,43800.0],["1991-12-02",4.4732,4.5901,4.4147,4.5901,225000.0],["1991-12-03",4.6194,4.7948,4.5609,4.7655,324200.0],["1991-12-04",4.7363,4.824,4.6778,4.7655,344200.0],["1991-12-05",4.7655,4.8532,4.7363,4.7363,269800.0],["1991-12-06",4.7655,4.7948,4.6778,4.6778,197200.0],["1991-12-09",4.7655,4.7655,4.6778,4.7071,106400.0],["1991-12-10",4.6778,4.7363,4.5316,4.6193,588200.0],["1991-12-11",4.6193,4.6486,4.4147,4.4439,559800.0],["1991-12-12",4.5024,4.6486,4.4732,4.6486,433400.0],["1991-12-13",4.6193,4.7071,4.5316,4.5609,153800.0],["1991-12-16",4.5609,4.6486,4.5024,4.5901,231600.0],["1991-12-17",4.5901,4.7071,4.5901,4.6486,122600.0],["1991-12-18",4.6486,4.8532,4.6486,4.8532,522400.0],["1991-12-19",4.7655,4.9117,4.7655,4.7655,417000.0],["1991-12-20",4.8532,4.9117,4.7655,4.7655,277800.0],["1991-12-23",4.7948,4.9409,4.7363,4.9409,330600.0],["1991-12-24",4.941,4.9702,4.7655,4.7655,137600.0],["1991-12-26",4.824,5.0579,4.824,4.9702,356800.0],["1991-12-27",4.9994,5.0579,4.8825,4.8825,321200.0],["1991-12-30",4.9117,4.9994,4.824,4.9409,253000.0],["1991-12-31",4.9702,4.9994,4.8532,4.9117,407400.0],["1992-01-02",4.8825,4.9117,4.824,4.8825,200200.0],["1992-01-03",4.824,4.9117,4.824,4.8825,178400.0],["1992-01-06",4.824,4.9117,4.824,4.8532,133600.0],["1992-01-07",4.7948,4.8532,4.7948,4.8532,343800.0],["1992-01-08",4.7948,4.824,4.7655,4.7948,504800.0],["1992-01-09",4.7948,4.824,4.6193,4.7363,397800.0],["1992-01-10",4.6778,4.824,4.5316,4.7948,482200.0],["1992-01-13",4.7363,4.7948,4.6778,4.7363,172800.0],["1992-01-14",4.7363,4.9994,4.6778,4.9409,401400.0],["1992-01-15",4.9117,4.9994,4.8825,4.9994,404800.0],["1992-01-16",4.9994,4.9994,4.9117,4.9409,201000.0],["1992-01-17",4.9409,5.0287,4.9409,4.9702,572000.0],["1992-01-20",4.9702,5.1748,4.9702,5.1456,582000.0],["1992-01-21",5.1748,5.1748,4.9702,4.9702,296400.0],["1992-01-22",5.0287,5.0871,4.9702,5.0871,104200.0],["1992-01-23",5.0579,5.1456,5.0287,5.1164,275600.0],["1992-01-24",5.1164,5.1164,5.0579,5.0579,93200.0],["1992-01-27",5.0871,5.2041,5.0579,5.2041,329000.0],["1992-01-28",5.1456,5.2041,5.0287,5.0287,174000.0],["1992-01-29",5.0287,5.0579,4.9409,4.9409,269400.0],["1992-01-30",4.9702,5.0287,4.9117,4.9994,205000.0],["1992-01-31",4.941,5.0287,4.8825,4.8825,121200.0],["1992-02-03",4.9409,4.9409,4.824,4.824,268200.0],["1992-02-04",4.8825,4.8825,4.6778,4.7071,375800.0],["1992-02-05",4.7655,4.9702,4.7071,4.9117,315200.0],["1992-02-06",4.9994,5.0871,4.9409,4.9702,288200.0],["1992-02-07",4.9409,5.0287,4.8532,4.9117,388600.0],["1992-02-10",4.9702,4.9702,4.8825,4.9702,68400.0],["1992-02-11",4.9702,5.0871,4.9117,5.0287,232400.0],["1992-02-12",4.9994,5.0579,4.9702,5.0287,148400.0],["1992-02-13",4.9702,5.0287,4.9409,4.9702,237200.0],["1992-02-14",4.6778,4.7948,4.4732,4.4732,792800.0],["1992-02-18",4.5609,4.5609,4.2685,4.2685,629600.0],["1992-02-19",4.327,4.327,4.1808,4.2393,593600.0],["1992-02-20",4.2393,4.2685,4.1808,4.21,504000.0],["1992-02-21",4.2685,4.2685,4.21,4.21,160600.0],["1992-02-24",4.2984,4.2984,4.21,4.2689,527400.0],["1992-02-25",4.2395,4.3572,4.2395,4.3278,253200.0],["1992-02-26",4.2689,4.7694,4.2689,4.7105,534800.0],["1992-02-27",4.8283,4.9166,4.5633,4.5928,434600.0],["1992-02-28",4.5633,4.6517,4.475,4.5339,117200.0],["1992-03-02",4.5928,4.5928,4.4456,4.4456,191000.0],["1992-03-03",4.5044,4.5633,4.4456,4.5633,441400.0],["1992-03-04",4.5044,4.5633,4.5044,4.5633,221200.0],["1992-03-05",4.5044,4.5339,4.4161,4.5044,149000.0],["1992-03-06",4.5044,4.5044,4.4456,4.5044,43600.0],["1992-03-09",4.5044,4.5044,4.4456,4.5044,122600.0],["1992-03-10",4.4456,4.5044,4.4456,4.5044,82400.0],["1992-03-11",4.5044,4.5044,4.4161,4.4456,128200.0],["1992-03-12",4.4456,4.4456,4.2984,4.2984,155200.0],["1992-03-13",4.3572,4.3867,4.2984,4.3278,164000.0],["1992-03-16",4.3867,4.3867,4.3278,4.3867,90400.0],["1992-03-17",4.4161,4.4456,4.3278,4.3867,226200.0],["1992-03-18",4.3278,4.475,4.2395,4.4456,244800.0],["1992-03-19",4.4456,4.4456,4.3572,4.3572,96000.0],["1992-03-20",4.3572,4.4161,4.3572,4.4161,190200.0],["1992-03-23",4.3572,4.4161,4.3572,4.4161,73800.0],["1992-03-24",4.3867,4.4161,4.2984,4.3867,205000.0],["1992-03-25",4.3572,4.3572,4.2984,4.3278,59400.0],["1992-03-26",4.3278,4.3572,4.21,4.2689,180600.0],["1992-03-27",4.21,4.2984,4.21,4.2984,142200.0],["1992-03-30",4.2689,4.3278,4.2395,4.2395,149800.0],["1992-03-31",4.2395,4.3278,4.2395,4.2395,152200.0],["1992-04-01",4.2984,4.2984,4.21,4.2984,141600.0],["1992-04-02",4.2689,4.3278,4.21,4.2984,113000.0],["1992-04-03",4.21,4.2689,4.1806,4.2395,150800.0],["1992-04-06",4.2395,4.2984,4.1806,4.2395,135600.0],["1992-04-07",4.2984,4.2984,4.21,4.2689,195800.0],["1992-04-08",4.2395,4.2395,4.1806,4.21,90600.0],["1992-04-09",4.21,4.2689,4.1806,4.2689,157200.0],["1992-04-10",4.2689,4.2689,4.1806,4.1806,67400.0],["1992-04-13",4.1806,4.2395,4.1217,4.21,118600.0],["1992-04-14",4.1806,4.21,4.1806,4.21,204800.0],["1992-04-15",4.21,4.3278,4.1806,4.2984,315000.0],["1992-04-16",4.2689,4.3867,4.2689,4.3572,359400.0],["1992-04-20",4.3572,4.3572,4.1806,4.2395,158800.0],["1992-04-21",4.1806,4.2395,4.1217,4.1512,241400.0],["1992-04-22",4.0923,4.2395,4.004,4.2395,246200.0],["1992-04-23",4.2689,4.2984,4.21,4.21,67600.0],["1992-04-24",4.21,4.2984,4.21,4.2395,58600.0],["1992-04-27",4.2984,4.3278,4.2395,4.2689,151400.0],["1992-04-28",4.2984,4.3278,4.21,4.2689,88800.0],["1992-04-29",4.21,4.2689,4.21,4.21,62800.0],["1992-04-30",4.21,4.3278,4.21,4.3278,172800.0],["1992-05-01",4.3278,4.3278,4.2984,4.2984,22600.0],["1992-05-04",4.2984,4.3278,4.2984,4.2984,56200.0],["1992-05-05",4.2984,4.3278,4.2984,4.2984,48400.0],["1992-05-06",4.3278,4.3278,4.21,4.21,130400.0],["1992-05-07",4.2689,4.2689,4.21,4.2689,375200.0],["1992-05-08",4.21,4.2689,4.21,4.21,30600.0],["1992-05-11",4.21,4.2689,4.21,4.2689,48800.0],["1992-05-12",4.21,4.3278,4.21,4.2984,156600.0],["1992-05-13",4.2689,4.3278,4.2689,4.3278,26600.0],["1992-05-14",4.2689,4.8577,4.2689,4.6811,1091000.0],["1992-05-15",4.74,4.74,4.5044,4.6516,251600.0],["1992-05-18",4.6811,4.6811,4.3572,4.4161,223800.0],["1992-05-19",4.3867,4.5339,4.2984,4.5339,214800.0],["1992-05-20",4.5339,4.6516,4.475,4.6516,193000.0],["1992-05-21",4.6222,4.7989,4.6222,4.74,291600.0],["1992-05-22",4.7696,4.7992,4.6807,4.7104,95800.0],["1992-05-26",4.6807,4.7992,4.6807,4.74,157000.0],["1992-05-27",4.7696,4.7696,4.6511,4.6511,171000.0],["1992-05-28",4.6511,4.7992,4.6511,4.7696,159200.0],["1992-05-29",4.74,4.7992,4.6511,4.7104,421200.0],["1992-06-01",4.7696,4.8585,4.6807,4.8585,278200.0],["1992-06-02",4.8881,4.9177,4.7992,4.8585,290800.0],["1992-06-03",4.8585,4.8881,4.74,4.74,198400.0],["1992-06-04",4.8288,4.8288,4.74,4.7696,100800.0],["1992-06-05",4.7696,4.8288,4.6807,4.7104,214400.0],["1992-06-08",4.6807,4.7992,4.6807,4.7696,282800.0],["1992-06-09",4.7696,4.7696,4.6807,4.6807,49400.0],["1992-06-10",4.7696,4.7696,4.6807,4.7696,79800.0],["1992-06-11",4.7103,4.7696,4.6807,4.6807,209000.0],["1992-06-12",4.7696,4.7696,4.6807,4.7104,61400.0],["1992-06-15",4.7696,4.7696,4.7104,4.7696,282400.0],["1992-06-16",4.7104,4.7696,4.7104,4.7104,74600.0],["1992-06-17",4.7104,4.7696,4.6215,4.6215,139000.0],["1992-06-18",4.6215,4.6807,4.5918,4.5918,215000.0],["1992-06-19",4.5918,4.6215,4.5326,4.5918,131200.0],["1992-06-22",4.5622,4.5622,4.3845,4.4437,170600.0],["1992-06-23",4.4437,4.4437,4.266,4.4141,320800.0],["1992-06-24",4.4437,4.4437,4.3549,4.4437,28800.0],["1992-06-25",4.3845,4.6215,4.3845,4.6215,129400.0],["1992-06-26",4.6215,4.6807,4.5918,4.6807,49000.0],["1992-06-29",4.6807,4.6807,4.5918,4.6807,22000.0],["1992-06-30",4.6807,4.6807,4.5622,4.6511,132200.0],["1992-07-01",4.6511,4.6511,4.5622,4.6215,55800.0],["1992-07-02",4.5919,4.6215,4.503,4.5622,163000.0],["1992-07-06",4.5919,4.5919,4.4141,4.4734,127000.0],["1992-07-07",4.503,4.503,4.3549,4.4141,296000.0],["1992-07-08",4.4141,4.4437,4.3252,4.3845,140200.0],["1992-07-09",4.3845,4.5326,4.3252,4.5326,132000.0],["1992-07-10",4.4437,4.5326,4.4437,4.503,31000.0],["1992-07-13",4.503,4.5326,4.4437,4.4437,98600.0],["1992-07-14",4.4437,4.5326,4.4437,4.5326,32200.0],["1992-07-15",4.4437,4.5622,4.4437,4.503,151600.0],["1992-07-16",4.4734,4.503,4.4141,4.4734,55800.0],["1992-07-17",4.4437,4.4734,4.3549,4.4141,171600.0],["1992-07-20",4.3845,4.4734,4.3252,4.4141,88000.0],["1992-07-21",4.503,4.5918,4.4437,4.5918,134400.0],["1992-07-22",4.5326,4.6807,4.5326,4.6215,244400.0],["1992-07-23",4.6215,4.7103,4.5918,4.6807,212400.0],["1992-07-24",4.7103,4.7103,4.5918,4.6511,104400.0],["1992-07-27",4.6215,4.6215,4.4734,4.4734,145400.0],["1992-07-28",4.5622,4.5919,4.4734,4.503,52200.0],["1992-07-29",4.5326,4.6511,4.4734,4.6215,174000.0],["1992-07-30",4.6215,4.6215,4.5622,4.6215,46200.0],["1992-07-31",4.6215,4.6215,4.5622,4.6215,60600.0],["1992-08-03",4.5622,4.6215,4.5622,4.5622,96600.0],["1992-08-04",4.5622,4.6807,4.5622,4.6215,98600.0],["1992-08-05",4.6511,4.6511,4.5326,4.5326,75000.0],["1992-08-06",4.5326,4.5919,4.5326,4.5326,34800.0],["1992-08-07",4.5919,4.5919,4.503,4.503,95200.0],["1992-08-10",4.5919,4.5919,4.503,4.5326,67000.0],["1992-08-11",4.5326,4.6215,4.503,4.5918,79400.0],["1992-08-12",4.5918,4.5918,4.503,4.5918,83600.0],["1992-08-13",4.503,4.6215,4.503,4.5622,92800.0],["1992-08-14",4.5622,4.6215,4.5326,4.6215,37800.0],["1992-08-17",4.5326,4.6215,4.5326,4.5622,102000.0],["1992-08-18",4.5326,4.6215,4.5326,4.5622,90000.0],["1992-08-19",4.5622,4.6215,4.5326,4.5326,18600.0],["1992-08-20",4.503,4.5919,4.503,4.5326,98200.0],["1992-08-21",4.5919,4.5919,4.4734,4.503,58000.0],["1992-08-24",4.4734,4.5326,4.4734,4.4734,100000.0],["1992-08-25",4.5032,4.6225,4.5032,4.5628,202600.0],["1992-08-26",4.5628,4.7119,4.5628,4.7119,171400.0],["1992-08-27",4.6523,4.7418,4.6523,4.6523,281000.0],["1992-08-28",4.7417,4.7716,4.6523,4.7119,114400.0],["1992-08-31",4.7119,4.8014,4.6821,4.7418,196000.0],["1992-09-01",4.7418,4.861,4.7418,4.8312,184400.0],["1992-09-02",4.8312,4.9207,4.8312,4.8909,219800.0],["1992-09-03",4.8312,4.8909,4.6523,4.6523,336400.0],["1992-09-04",4.7119,4.7417,4.6225,4.7119,134200.0],["1992-09-08",4.6523,4.7418,4.6523,4.6523,74800.0],["1992-09-09",4.7119,4.7417,4.6523,4.7119,118200.0],["1992-09-10",4.6523,4.7418,4.6523,4.7418,360800.0],["1992-09-11",4.6523,4.7418,4.6523,4.6523,117200.0],["1992-09-14",4.6523,4.7418,4.6523,4.6821,157000.0],["1992-09-15",4.6523,4.7417,4.5032,4.5032,159600.0],["1992-09-16",4.533,4.5628,4.4734,4.4734,218400.0],["1992-09-17",4.533,4.5926,4.4734,4.5926,122000.0],["1992-09-18",4.5926,4.6821,4.5628,4.6821,185000.0],["1992-09-21",4.6523,4.7716,4.6523,4.7716,166400.0],["1992-09-22",4.7119,4.7716,4.6225,4.6523,102600.0],["1992-09-23",4.6225,4.6821,4.533,4.5628,176800.0],["1992-09-24",4.5628,4.6523,4.5628,4.6523,40800.0],["1992-09-25",4.5628,4.5926,4.533,4.5926,170800.0],["1992-09-28",4.5926,4.5926,4.533,4.533,20600.0],["1992-09-29",4.533,4.5926,4.533,4.5628,93000.0],["1992-09-30",4.533,4.5926,4.533,4.5628,310200.0],["1992-10-01",4.5926,4.6225,4.5628,4.5926,74000.0],["1992-10-02",4.5628,4.6225,4.5628,4.5628,70800.0],["1992-10-05",4.533,4.5926,4.4435,4.533,344000.0],["1992-10-06",4.533,4.5926,4.5032,4.5032,65800.0],["1992-10-07",4.5032,4.7119,4.5032,4.7119,134600.0],["1992-10-08",4.6821,4.8312,4.6225,4.6225,333600.0],["1992-10-09",4.6225,4.6821,4.4734,4.4734,105200.0],["1992-10-12",4.533,4.5926,4.4734,4.5926,29400.0],["1992-10-13",4.4734,4.6523,4.4734,4.6523,53400.0],["1992-10-14",4.5628,4.6523,4.5628,4.6523,56200.0],["1992-10-15",4.6523,4.6523,4.5628,4.5628,15600.0],["1992-10-16",4.4733,4.5628,4.4733,4.5628,118400.0],["1992-10-19",4.5032,4.5628,4.4137,4.4435,211400.0],["1992-10-20",4.4734,4.5926,4.4435,4.5926,144800.0],["1992-10-21",4.533,4.6225,4.533,4.6225,42200.0],["1992-10-22",4.6523,4.7417,4.5628,4.7119,142800.0],["1992-10-23",4.6821,4.7716,4.6523,4.7119,45800.0],["1992-10-26",4.6523,4.7418,4.6523,4.6523,21000.0],["1992-10-27",4.6523,4.7418,4.6523,4.7418,29800.0],["1992-10-28",4.6523,4.8312,4.6523,4.8312,313600.0],["1992-10-29",4.8312,4.9207,4.7716,4.9207,192400.0],["1992-10-30",4.9207,4.9505,4.861,4.9505,99800.0],["1992-11-02",4.9505,4.9505,4.861,4.9207,53400.0],["1992-11-03",4.9207,4.9207,4.7716,4.8312,92000.0],["1992-11-04",4.7119,4.7418,4.5926,4.6225,212800.0],["1992-11-05",4.6225,4.7716,4.5628,4.7119,239200.0],["1992-11-06",4.7119,4.7716,4.6523,4.6523,74200.0],["1992-11-09",4.6523,4.7119,4.6523,4.6523,136200.0],["1992-11-10",4.6523,4.7119,4.6225,4.6225,122000.0],["1992-11-11",4.6225,4.6523,4.5926,4.6225,143400.0],["1992-11-12",4.5926,4.6523,4.5926,4.6225,108400.0],["1992-11-13",4.6225,4.6523,4.5628,4.5926,90600.0],["1992-11-16",4.5926,4.7417,4.5926,4.7119,180400.0],["1992-11-17",4.7417,4.7417,4.6523,4.7119,145400.0],["1992-11-18",4.6523,4.7418,4.6523,4.7418,56200.0],["1992-11-19",4.7119,5.0102,4.7119,4.9803,399200.0],["1992-11-20",5.0102,5.1294,4.9803,5.1294,798600.0],["1992-11-23",5.0994,5.1894,5.0994,5.0994,234000.0],["1992-11-24",5.1594,5.1594,4.9495,4.9795,217800.0],["1992-11-25",4.9495,5.0695,4.9495,4.9495,21800.0],["1992-11-27",4.9495,5.0695,4.9495,5.0095,28400.0],["1992-11-30",4.9495,5.0095,4.8595,4.9495,116200.0],["1992-12-01",4.9195,4.9195,4.7995,4.8295,69000.0],["1992-12-02",4.7995,4.9495,4.7995,4.9495,144400.0],["1992-12-03",4.8895,5.1894,4.8895,5.1294,435000.0],["1992-12-04",5.1894,5.1894,5.0095,5.0994,347200.0],["1992-12-07",5.0994,5.4894,5.0395,5.3694,729600.0],["1992-12-08",5.3694,5.4594,5.2794,5.3694,298400.0],["1992-12-09",5.2794,5.4294,5.2194,5.3694,620000.0],["1992-12-10",4.8595,4.9795,3.8396,3.9296,2187000.0],["1992-12-11",3.9596,4.0496,3.7796,4.0196,562200.0],["1992-12-14",4.0196,4.0796,3.9296,4.0496,421200.0],["1992-12-15",4.0796,4.1396,3.9896,4.1096,473600.0],["1992-12-16",4.1396,4.1396,3.9596,4.0496,222200.0],["1992-12-17",4.0496,4.0796,3.9596,4.0196,324200.0],["1992-12-18",4.0496,4.0796,3.7196,3.8396,871600.0],["1992-12-21",3.8696,3.9596,3.8096,3.9596,537800.0],["1992-12-22",3.9896,3.9896,3.8696,3.9296,212000.0],["1992-12-23",3.9296,3.9596,3.8396,3.9596,183200.0],["1992-12-24",3.8696,3.9596,3.8396,3.8996,45800.0],["1992-12-28",3.8396,4.0196,3.8396,4.0196,124800.0],["1992-12-29",3.9596,4.0196,3.9296,3.9596,65400.0],["1992-12-30",3.9296,3.9896,3.8396,3.8996,315200.0],["1992-12-31",3.9296,4.0196,3.8696,3.9596,316200.0],["1993-01-04",3.8996,3.8996,3.7496,3.8396,323200.0],["1993-01-05",3.8696,3.8696,3.7496,3.8396,247600.0],["1993-01-06",3.8396,3.8396,3.7496,3.8396,53800.0],["1993-01-07",3.8396,3.9596,3.7796,3.8396,295600.0],["1993-01-08",3.8096,3.8696,3.7196,3.7196,361200.0],["1993-01-11",3.8096,3.8096,3.7496,3.7496,112800.0],["1993-01-12",3.7796,3.8396,3.7196,3.7496,255000.0],["1993-01-13",3.8096,3.9296,3.7496,3.8696,199400.0],["1993-01-14",3.9296,4.0496,3.8396,4.0496,267800.0],["1993-01-15",4.0196,4.0496,3.8996,3.9896,147600.0],["1993-01-18",3.8996,3.9896,3.8996,3.9596,96000.0],["1993-01-19",3.9596,3.9596,3.7796,3.8696,327400.0],["1993-01-20",3.8396,4.0196,3.7796,3.9296,505400.0],["1993-01-21",3.9296,4.0196,3.8996,3.8996,100800.0],["1993-01-22",3.9596,3.9896,3.8996,3.9296,120800.0],["1993-01-25",3.9296,3.9896,3.8696,3.8996,151400.0],["1993-01-26",3.9296,3.9296,3.8696,3.8696,206600.0],["1993-01-27",3.9296,3.9296,3.8396,3.8996,229000.0],["1993-01-28",3.8396,3.9296,3.8396,3.8996,111200.0],["1993-01-29",3.9296,4.0196,3.8996,4.0196,172000.0],["1993-02-01",4.0196,4.0196,3.9596,4.0196,304800.0],["1993-02-02",3.9896,4.0496,3.9596,4.0196,299800.0],["1993-02-03",3.9896,4.0796,3.9896,4.0796,293600.0],["1993-02-04",4.0796,4.0796,4.0196,4.0796,207800.0],["1993-02-05",4.0196,4.0796,3.9596,4.0496,217200.0],["1993-02-08",4.0496,4.0496,3.8396,3.8996,334200.0],["1993-02-09",3.8096,3.8996,3.7196,3.7496,614600.0],["1993-02-10",3.7796,3.8696,3.7196,3.8696,160600.0],["1993-02-11",3.8996,3.9596,3.8096,3.8396,125600.0],["1993-02-12",3.8696,3.9596,3.8696,3.9596,193000.0],["1993-02-16",3.9596,3.9596,3.8096,3.8696,223400.0],["1993-02-17",3.8096,3.8696,3.8096,3.8396,122200.0],["1993-02-18",3.8696,3.8696,3.8096,3.8396,92400.0],["1993-02-19",3.8096,3.8696,3.7496,3.7496,146400.0],["1993-02-22",3.7496,3.8705,3.7496,3.8705,174000.0],["1993-02-23",3.8705,3.9008,3.8101,3.8705,172800.0],["1993-02-24",3.8705,3.9613,3.8101,3.9613,135600.0],["1993-02-25",3.9915,4.052,3.9008,3.9915,117000.0],["1993-02-26",3.931,4.052,3.931,4.052,200200.0],["1993-03-01",3.9915,4.052,3.931,3.9613,101000.0],["1993-03-02",3.9613,4.0217,3.9008,4.0217,379800.0],["1993-03-03",3.9613,4.0217,3.9613,4.0217,324200.0],["1993-03-04",4.0217,4.0217,3.9915,3.9915,277200.0],["1993-03-05",4.0217,4.0217,3.931,3.931,249800.0],["1993-03-08",3.9915,4.0217,3.931,3.931,189800.0],["1993-03-09",3.931,4.0217,3.931,3.931,383600.0],["1993-03-10",3.931,3.9915,3.931,3.9613,171600.0],["1993-03-11",3.9613,3.9915,3.9613,3.9915,199600.0],["1993-03-12",3.9613,3.9915,3.9008,3.9613,42200.0],["1993-03-15",3.9613,3.9613,3.8705,3.9613,64200.0],["1993-03-16",3.9008,4.0217,3.9008,3.9613,342600.0],["1993-03-17",3.9613,4.0217,3.8403,3.8705,465400.0],["1993-03-18",3.8403,4.0822,3.8403,4.0217,258000.0],["1993-03-19",4.1427,4.1427,4.0217,4.0217,407200.0],["1993-03-22",4.0217,4.1125,3.9613,4.1125,198400.0],["1993-03-23",4.1125,4.1125,4.0217,4.1125,169200.0],["1993-03-24",4.0217,4.1427,4.0217,4.0822,216000.0],["1993-03-25",4.0822,4.2939,4.0822,4.2636,326400.0],["1993-03-26",4.2032,4.2636,4.1729,4.2636,118400.0],["1993-03-29",4.2636,4.2636,4.2032,4.2032,68000.0],["1993-03-30",4.2032,4.2636,4.2032,4.2636,47800.0],["1993-03-31",4.2636,4.3241,4.2032,4.2636,245600.0],["1993-04-01",4.2939,4.3544,4.2636,4.3544,206000.0],["1993-04-02",4.2939,4.3544,4.2334,4.2334,797400.0],["1993-04-05",4.2334,4.2939,3.931,3.9613,450000.0],["1993-04-06",3.931,4.0217,3.8705,3.931,296000.0],["1993-04-07",3.931,4.1729,3.8705,4.1729,183000.0],["1993-04-08",4.1729,4.2939,4.1125,4.2334,250600.0],["1993-04-12",4.2334,4.2939,4.2032,4.2032,93800.0],["1993-04-13",4.2032,4.3241,4.2032,4.2939,124200.0],["1993-04-14",4.3241,4.3241,4.2334,4.2636,83000.0],["1993-04-15",4.3241,4.3544,4.2334,4.3544,127600.0],["1993-04-16",4.3544,4.3846,4.2939,4.3846,112400.0],["1993-04-19",4.3846,4.3846,4.3241,4.3846,151800.0],["1993-04-20",4.3241,4.3846,4.2637,4.3241,127600.0],["1993-04-21",4.3241,4.3544,4.1729,4.2032,334000.0],["1993-04-22",4.2032,4.2637,4.0822,4.0822,199000.0],["1993-04-23",4.0822,4.1729,4.0822,4.1125,66800.0],["1993-04-26",4.0822,4.1729,4.052,4.1125,174800.0],["1993-04-27",4.052,4.1125,4.0217,4.052,105200.0],["1993-04-28",4.1125,4.2032,4.052,4.1729,178400.0],["1993-04-29",4.1427,4.2032,4.0822,4.2032,100400.0],["1993-04-30",4.2032,4.2636,4.2032,4.2032,170800.0],["1993-05-03",4.2637,4.3846,4.2032,4.3241,220800.0],["1993-05-04",4.3544,4.4148,4.3241,4.4148,521800.0],["1993-05-05",4.4148,4.4148,4.3544,4.4148,263600.0],["1993-05-06",4.3846,4.4451,4.3544,4.3846,179200.0],["1993-05-07",4.4451,4.4451,4.2636,4.2636,151600.0],["1993-05-10",4.2334,4.2939,4.0822,4.1729,196400.0],["1993-05-11",4.2939,4.2939,4.1729,4.2939,451200.0],["1993-05-12",4.2939,4.2939,4.2032,4.2939,132200.0],["1993-05-13",4.2939,4.2939,4.2032,4.2032,116600.0],["1993-05-14",4.2334,4.2334,4.0822,4.1427,219400.0],["1993-05-17",4.1427,4.2334,4.0822,4.1729,210600.0],["1993-05-18",4.1427,4.2032,4.1125,4.1427,145600.0],["1993-05-19",4.1125,4.2032,4.1125,4.2032,228600.0],["1993-05-20",4.2032,4.2032,4.1125,4.1125,165400.0],["1993-05-21",4.1427,4.1729,4.1125,4.1729,45600.0],["1993-05-24",4.2034,4.2339,4.1425,4.2339,101400.0],["1993-05-25",4.2339,4.3252,4.2034,4.3252,282200.0],["1993-05-26",4.2643,4.5384,4.2643,4.5384,468800.0],["1993-05-27",4.5384,4.5384,4.4471,4.5384,327000.0],["1993-05-28",4.5384,4.5689,4.2948,4.3252,187200.0],["1993-06-01",4.2948,4.3861,4.2643,4.2948,125000.0],["1993-06-02",4.3557,4.3557,4.2948,4.2948,55800.0],["1993-06-03",4.2948,4.3862,4.2339,4.2643,193800.0],["1993-06-04",4.2643,4.2643,4.1729,4.2034,111200.0],["1993-06-07",4.2643,4.4166,4.2034,4.3861,305400.0],["1993-06-08",4.3861,4.3861,4.2948,4.3861,170400.0],["1993-06-09",4.3252,4.3862,4.3252,4.3557,74600.0],["1993-06-10",4.3861,4.4775,4.3557,4.4471,218400.0],["1993-06-11",4.4166,4.5384,4.3557,4.4471,267800.0],["1993-06-14",4.4471,4.4471,4.3557,4.4166,155200.0],["1993-06-15",4.4471,4.4471,4.3861,4.4471,293600.0],["1993-06-16",4.4471,4.5384,4.3557,4.5384,185200.0],["1993-06-17",4.5384,4.5994,4.5384,4.5994,336400.0],["1993-06-18",4.5994,4.5994,4.5689,4.5994,474200.0],["1993-06-21",4.5689,4.5994,4.5384,4.5994,138400.0],["1993-06-22",4.5994,4.5994,4.5689,4.5994,119000.0],["1993-06-23",4.5689,4.5994,4.5689,4.5994,275000.0],["1993-06-24",4.5994,4.5994,4.5689,4.5689,136600.0],["1993-06-25",4.5689,4.7517,4.5689,4.6603,203400.0],["1993-06-28",4.7517,4.843,4.5384,4.5384,277000.0],["1993-06-29",4.6298,4.6298,4.4471,4.4471,170800.0],["1993-06-30",4.508,4.5384,4.4166,4.5384,107200.0],["1993-07-01",4.4471,4.5689,4.4166,4.508,139400.0],["1993-07-02",4.5689,4.6603,4.508,4.5994,100200.0],["1993-07-06",4.5994,4.6603,4.5384,4.5384,345200.0],["1993-07-07",4.5689,4.5689,4.4775,4.5384,288600.0],["1993-07-08",4.6298,4.6603,4.5384,4.5384,315400.0],["1993-07-09",4.508,4.5689,4.4471,4.4775,371000.0],["1993-07-12",4.4471,4.508,4.4166,4.4775,109600.0],["1993-07-13",4.508,4.508,4.4166,4.4471,333200.0],["1993-07-14",4.508,4.5994,4.4471,4.5384,327200.0],["1993-07-15",4.5384,4.6298,4.5384,4.6298,301000.0],["1993-07-16",4.5994,4.6298,4.5689,4.6298,266800.0],["1993-07-19",4.5994,4.6298,4.5384,4.6298,323800.0],["1993-07-20",4.5689,4.6603,4.5689,4.5994,471200.0],["1993-07-21",4.5689,4.6603,4.5689,4.5689,181800.0],["1993-07-22",4.5689,4.5994,4.4775,4.5384,111600.0],["1993-07-23",4.5384,4.6603,4.4775,4.5994,444200.0],["1993-07-26",4.6603,4.6603,4.5689,4.5689,174800.0],["1993-07-27",4.5689,4.6603,4.5689,4.5689,194400.0],["1993-07-28",4.5384,4.6298,4.5384,4.5994,91400.0],["1993-07-29",4.5384,4.6603,4.5384,4.6603,90600.0],["1993-07-30",4.5689,4.6603,4.5689,4.5994,168800.0],["1993-08-02",4.6603,4.7517,4.5994,4.6907,556600.0],["1993-08-03",4.6907,4.9344,4.6907,4.9344,371000.0],["1993-08-04",4.9344,4.9344,4.7821,4.8126,259200.0],["1993-08-05",4.7517,4.8735,4.5994,4.6603,240400.0],["1993-08-06",4.5994,4.6298,4.508,4.6298,252200.0],["1993-08-09",4.5689,4.6603,4.5384,4.5689,79800.0],["1993-08-10",4.5689,4.6603,4.5689,4.6298,16000.0],["1993-08-11",4.5689,4.6603,4.5384,4.5994,83400.0],["1993-08-12",4.5384,4.5689,4.4471,4.508,108400.0],["1993-08-13",4.4471,4.5994,4.4471,4.5994,62000.0],["1993-08-16",4.5384,4.6603,4.5384,4.6603,79400.0],["1993-08-17",4.6603,4.9649,4.5994,4.9649,300200.0],["1993-08-18",4.9344,5.0563,4.8735,4.9344,296000.0],["1993-08-19",4.8735,4.9344,4.7821,4.8735,122000.0],["1993-08-20",4.8735,5.0867,4.8126,5.0258,763800.0],["1993-08-23",4.9953,5.2086,4.9953,5.1781,1036200.0],["1993-08-24",5.1172,5.2086,5.1172,5.1781,785000.0],["1993-08-25",5.2087,5.2087,5.1168,5.1168,244400.0],["1993-08-26",5.1168,5.1781,4.8411,4.933,474800.0],["1993-08-27",4.9023,4.933,4.7185,4.7491,307000.0],["1993-08-30",4.7798,4.8104,4.7185,4.7185,36000.0],["1993-08-31",4.8104,4.8411,4.7185,4.7798,267200.0],["1993-09-01",4.7798,4.8411,4.7798,4.8411,91200.0],["1993-09-02",4.8411,4.8411,4.7491,4.8104,262000.0],["1993-09-03",4.7491,4.8104,4.7491,4.7491,108200.0],["1993-09-07",4.7491,4.7798,4.7185,4.7185,119200.0],["1993-09-08",4.7185,4.9023,4.6879,4.9023,483000.0],["1993-09-09",4.8717,4.9023,4.7798,4.8717,381400.0],["1993-09-10",4.8411,4.9636,4.8104,4.9636,237600.0],["1993-09-13",4.8717,4.9943,4.8717,4.9943,212200.0],["1993-09-14",4.9636,5.0862,4.9636,5.0555,474200.0],["1993-09-15",4.9943,5.0862,4.9943,5.0249,506000.0],["1993-09-16",5.0249,5.0862,5.0249,5.0555,203200.0],["1993-09-17",5.0249,5.0862,4.9943,5.0555,771800.0],["1993-09-20",4.9943,5.0862,4.9943,5.0862,765400.0],["1993-09-21",4.9943,5.0862,4.933,4.9636,573000.0],["1993-09-22",4.933,5.0555,4.933,5.0249,197000.0],["1993-09-23",5.0249,5.0862,4.9943,5.0249,220400.0],["1993-09-24",5.0249,5.0862,5.0249,5.0249,181400.0],["1993-09-27",5.0249,5.1168,5.0249,5.1168,200800.0],["1993-09-28",5.1168,5.1168,5.0249,5.0555,148600.0],["1993-09-29",5.0555,5.1475,5.0555,5.1475,148600.0],["1993-09-30",5.1781,5.1781,5.0862,5.1168,82800.0],["1993-10-01",5.1781,5.3007,5.0862,5.3007,385400.0],["1993-10-04",5.3313,5.5151,5.2394,5.4845,298600.0],["1993-10-05",5.4845,5.5458,5.4232,5.5151,294800.0],["1993-10-06",5.4539,5.5151,5.3926,5.4539,658200.0],["1993-10-07",5.4538,5.5151,5.4232,5.4232,295000.0],["1993-10-08",5.4845,5.4845,5.1168,5.1168,281600.0],["1993-10-11",5.2087,5.2394,5.1168,5.2087,163600.0],["1993-10-12",5.27,5.3619,5.1781,5.2394,172200.0],["1993-10-13",5.2394,5.3006,5.1781,5.1781,69600.0],["1993-10-14",5.1781,5.27,5.1781,5.2087,90200.0],["1993-10-15",5.3006,5.3313,5.2394,5.27,46800.0],["1993-10-18",5.27,5.3313,5.27,5.3313,221800.0],["1993-10-19",5.27,5.3313,5.0862,5.0862,166600.0],["1993-10-20",5.1168,5.1168,4.9943,5.0555,233600.0],["1993-10-21",5.0555,5.2394,5.0249,5.1781,317800.0],["1993-10-22",5.1781,5.3313,5.1781,5.27,95200.0],["1993-10-25",5.27,5.3313,5.2394,5.3313,54400.0],["1993-10-26",5.3313,5.3313,5.2394,5.3007,168200.0],["1993-10-27",5.3007,5.3007,5.2394,5.3007,84400.0],["1993-10-28",5.3006,5.3006,5.2087,5.2087,254600.0],["1993-10-29",5.2087,5.2394,5.0249,5.1168,207800.0],["1993-11-01",5.0555,5.1168,4.4121,4.4121,105000.0],["1993-11-02",4.167,4.4121,3.9831,4.3508,756400.0],["1993-11-03",4.4121,4.5347,4.3508,4.4121,154000.0],["1993-11-04",4.4427,4.4427,4.167,4.2895,307000.0],["1993-11-05",4.167,4.2283,3.9219,4.167,720600.0],["1993-11-08",4.167,4.167,4.0751,4.167,145400.0],["1993-11-09",4.1363,4.3508,4.1363,4.3508,285200.0],["1993-11-10",4.3508,4.3508,4.1976,4.2283,244200.0],["1993-11-11",4.2283,4.3815,4.167,4.2589,270800.0],["1993-11-12",4.3202,4.3202,4.1363,4.167,58400.0],["1993-11-15",4.2589,4.2589,4.1057,4.1057,122000.0],["1993-11-16",4.2283,4.2283,4.1057,4.2283,302800.0],["1993-11-17",4.2283,4.2283,3.9219,3.9219,372400.0],["1993-11-18",4.0138,4.0444,3.9219,4.0444,176200.0],["1993-11-19",4.0444,4.1057,3.9831,4.1057,174600.0],["1993-11-22",4.0138,4.2283,4.0138,4.2283,180400.0],["1993-11-23",4.1974,4.3209,4.1974,4.29,176000.0],["1993-11-24",4.2591,4.3826,4.2591,4.3826,40400.0],["1993-11-26",4.2591,4.3826,4.2591,4.3826,7200.0],["1993-11-29",4.29,4.3826,4.2591,4.2591,42800.0],["1993-11-30",4.2591,4.3209,4.2591,4.29,109200.0],["1993-12-01",4.3826,4.3826,4.2591,4.3209,71600.0],["1993-12-02",4.2591,4.3826,4.2591,4.3826,26400.0],["1993-12-03",4.3826,4.3826,4.1665,4.29,134800.0],["1993-12-06",4.1665,4.2591,4.1665,4.2283,168000.0],["1993-12-07",4.2591,4.2591,4.1357,4.1974,183600.0],["1993-12-08",4.2591,4.2591,3.9814,4.0739,165400.0],["1993-12-09",4.0739,4.1974,4.0739,4.0739,138600.0],["1993-12-10",4.1357,4.1974,3.8888,3.8888,386600.0],["1993-12-13",3.9814,3.9814,3.7653,3.8888,419800.0],["1993-12-14",3.9196,3.9196,3.7036,3.7653,342000.0],["1993-12-15",3.7036,3.827,3.7036,3.7036,370600.0],["1993-12-16",3.7345,3.827,3.7036,3.7345,285600.0],["1993-12-17",3.7036,3.8888,3.7036,3.8579,316600.0],["1993-12-20",3.7962,3.9505,3.7962,3.9505,182400.0],["1993-12-21",3.8579,3.9505,3.8579,3.9505,100000.0],["1993-12-22",3.9505,3.9814,3.8579,3.9814,185800.0],["1993-12-23",4.0122,4.0739,3.8888,3.8888,128600.0],["1993-12-27",3.8888,4.0431,3.8888,4.0431,57800.0],["1993-12-28",4.0739,4.0739,3.9196,4.0431,133200.0],["1993-12-29",4.0122,4.1665,4.0122,4.0739,52800.0],["1993-12-30",4.1665,4.1974,3.9505,4.0122,275200.0],["1993-12-31",4.0122,4.0122,3.8888,4.0122,286800.0],["1994-01-03",4.0431,4.0739,3.9505,3.9814,106400.0],["1994-01-04",4.0739,4.1357,4.0122,4.0431,80600.0],["1994-01-05",4.0431,4.1665,4.0431,4.0739,90200.0],["1994-01-06",4.1665,4.1665,3.8579,3.9814,306200.0],["1994-01-07",3.9814,3.9814,3.8888,3.9814,98000.0],["1994-01-10",4.0122,4.0431,3.9196,4.0122,115200.0],["1994-01-11",3.9505,4.0739,3.9505,4.0431,35800.0],["1994-01-12",3.9814,4.0739,3.9505,4.0122,70000.0],["1994-01-13",3.9505,4.0431,3.8579,3.8888,294400.0],["1994-01-14",3.8579,3.9196,3.827,3.9196,75800.0],["1994-01-17",3.827,3.9196,3.827,3.827,116600.0],["1994-01-18",3.9196,3.9196,3.7653,3.8579,232000.0],["1994-01-19",3.7962,3.8579,3.6727,3.7653,405200.0],["1994-01-20",3.7653,3.827,3.7036,3.827,330200.0],["1994-01-21",3.827,3.9505,3.6727,3.8579,866200.0],["1994-01-24",3.827,3.9196,3.7653,3.7653,464000.0],["1994-01-25",3.827,3.8888,3.7653,3.8579,207200.0],["1994-01-26",3.8888,3.9814,3.7962,3.9196,310400.0],["1994-01-27",3.9196,3.9196,3.7962,3.8888,320600.0],["1994-01-28",3.9196,3.9196,3.7962,3.9196,286400.0],["1994-01-31",3.9196,3.9505,3.8579,3.9196,140800.0],["1994-02-01",3.8579,3.9196,3.7653,3.8579,140000.0],["1994-02-02",3.7653,3.8579,3.7345,3.7345,163400.0],["1994-02-03",3.7345,3.8579,3.7345,3.8579,410000.0],["1994-02-04",3.8579,3.8888,3.7962,3.827,189200.0],["1994-02-07",3.7653,3.827,3.7653,3.827,144800.0],["1994-02-08",3.827,3.9814,3.7653,3.9505,136400.0],["1994-02-09",3.9505,4.0122,3.8579,4.0122,38000.0],["1994-02-10",3.9814,4.0122,3.8579,3.9505,144000.0],["1994-02-11",3.9814,3.9814,3.8579,3.9505,51600.0],["1994-02-14",3.9814,3.9814,3.827,3.8888,111200.0],["1994-02-15",3.827,3.9814,3.827,3.9196,314400.0],["1994-02-16",3.9196,4.1665,3.9196,4.0739,849000.0],["1994-02-17",4.1665,4.1974,4.0739,4.1974,66600.0],["1994-02-18",4.0739,4.29,4.0739,4.1974,531600.0],["1994-02-22",4.1974,4.3826,4.1974,4.2591,150600.0],["1994-02-23",4.3677,4.3677,4.2438,4.2747,275400.0],["1994-02-24",4.2438,4.4606,4.2438,4.4606,379800.0],["1994-02-25",4.3677,4.6155,4.3677,4.5226,303800.0],["1994-02-28",4.4916,4.6774,4.4916,4.6155,292600.0],["1994-03-01",4.6774,4.7084,4.5535,4.7084,400800.0],["1994-03-02",4.6465,4.7084,4.5226,4.6155,136800.0],["1994-03-03",4.5845,4.7084,4.5845,4.5845,1049600.0],["1994-03-04",4.5845,4.7084,4.5845,4.5845,169400.0],["1994-03-07",4.5845,4.7084,4.5845,4.6465,265800.0],["1994-03-08",4.6774,4.7084,4.5845,4.7084,198600.0],["1994-03-09",4.7084,4.7084,4.5845,4.7084,23600.0],["1994-03-10",4.6155,4.7394,4.5845,4.6774,119000.0],["1994-03-11",4.7084,4.7394,4.6465,4.6774,208200.0],["1994-03-14",4.6465,4.7084,4.6155,4.6774,350200.0],["1994-03-15",4.6465,4.7084,4.6465,4.7084,690400.0],["1994-03-16",4.6465,4.7084,4.6465,4.6774,312200.0],["1994-03-17",4.6774,4.7704,4.6465,4.7084,633200.0],["1994-03-18",4.7704,4.7704,4.6465,4.6774,464200.0],["1994-03-21",4.6774,4.7084,4.5535,4.5535,276000.0],["1994-03-22",4.5225,4.6465,4.5225,4.5845,85600.0],["1994-03-23",4.5226,4.7394,4.5226,4.6774,252000.0],["1994-03-24",4.7394,4.7394,4.6465,4.6465,38400.0],["1994-03-25",4.7084,4.7084,4.5845,4.5845,222000.0],["1994-03-28",4.5845,4.6465,4.4916,4.5535,222000.0],["1994-03-29",4.5225,4.5845,4.5225,4.5845,1325800.0],["1994-03-30",4.4916,4.5845,4.3677,4.3677,203000.0],["1994-03-31",4.3677,4.5535,4.3367,4.4916,196600.0],["1994-04-04",4.3367,4.7394,4.3367,4.6465,914200.0],["1994-04-05",4.7394,4.7704,4.6155,4.6465,196400.0],["1994-04-06",4.7084,4.7084,4.5226,4.6077,480400.0],["1994-04-07",4.5226,4.5845,4.4606,4.4606,105200.0],["1994-04-08",4.4296,4.5226,4.3677,4.3986,159000.0],["1994-04-11",4.3986,4.5226,4.3986,4.5226,186600.0],["1994-04-12",4.4296,4.5226,4.4296,4.4296,101000.0],["1994-04-13",4.4916,4.4916,4.3677,4.4606,247200.0],["1994-04-14",4.4296,4.4916,4.3483,4.4296,782600.0],["1994-04-15",4.4916,4.4916,4.4296,4.4412,306200.0],["1994-04-18",4.5226,4.5845,4.3986,4.4606,194000.0],["1994-04-19",4.4296,4.5226,4.3677,4.4606,226400.0],["1994-04-20",4.3986,4.5226,4.3986,4.4606,79000.0],["1994-04-21",4.5535,4.6774,4.4916,4.5845,164400.0],["1994-04-22",4.5845,4.7084,4.5845,4.5845,74800.0],["1994-04-25",4.7084,4.7394,4.6155,4.7394,418800.0],["1994-04-26",4.6465,4.7394,4.5845,4.6465,86600.0],["1994-04-28",4.6465,4.7394,4.6155,4.6774,301400.0],["1994-04-29",4.6155,4.7394,4.6155,4.6155,189000.0],["1994-05-02",4.7394,4.7394,4.6155,4.631,190400.0],["1994-05-03",4.6155,4.7394,4.6155,4.7394,156400.0],["1994-05-04",4.6465,4.7704,4.6271,4.7394,55200.0],["1994-05-05",4.6774,4.7704,4.6465,4.7084,36600.0],["1994-05-06",4.6155,4.6465,4.5845,4.6465,45800.0],["1994-05-09",4.6465,4.7704,4.5845,4.7704,813600.0],["1994-05-10",4.7704,4.8013,4.7084,4.8013,300400.0],["1994-05-11",4.7394,4.8013,4.6465,4.7084,91600.0],["1994-05-12",4.6465,4.7084,4.6155,4.6155,149200.0],["1994-05-13",4.6155,4.6774,4.6155,4.6155,68800.0],["1994-05-16",4.5845,4.8013,4.5845,4.7394,201000.0],["1994-05-17",4.8323,4.8323,4.6774,4.6774,18400.0],["1994-05-18",4.7084,4.7704,4.7084,4.7084,87000.0],["1994-05-19",4.7084,4.8943,4.7084,4.8323,227400.0],["1994-05-20",4.8013,4.9252,4.7704,4.7704,320800.0],["1994-05-23",4.7704,4.8013,4.6155,4.6774,217600.0],["1994-05-24",4.7398,4.7398,4.6462,4.6462,340400.0],["1994-05-25",4.6462,4.7086,4.6462,4.6462,97400.0],["1994-05-26",4.7398,4.9269,4.6774,4.8645,204800.0],["1994-05-27",4.8022,5.0516,4.8022,4.9893,155200.0],["1994-05-31",4.9269,4.9893,4.8957,4.9269,72600.0],["1994-06-01",4.8957,4.9269,4.8022,4.8022,136600.0],["1994-06-02",4.8645,4.9269,4.8022,4.9269,172400.0],["1994-06-03",4.8645,4.9152,4.8333,4.8645,644000.0],["1994-06-06",4.9269,4.9269,4.7086,4.7086,192200.0],["1994-06-07",4.7086,4.8022,4.7086,4.7086,46600.0],["1994-06-08",4.8022,4.8022,4.7086,4.7086,20200.0],["1994-06-09",4.8022,4.8022,4.7086,4.8022,50800.0],["1994-06-10",4.7086,4.9269,4.7086,4.9269,103000.0],["1994-06-13",4.8645,4.8957,4.8022,4.8022,64600.0],["1994-06-14",4.8022,4.8334,4.7398,4.8022,360400.0],["1994-06-15",4.8022,4.8334,4.8022,4.8022,86000.0],["1994-06-16",4.8022,4.9581,4.8022,4.9581,119800.0],["1994-06-17",4.9581,5.0204,4.9269,4.9893,133400.0],["1994-06-20",4.9581,4.9893,4.8022,4.8957,93400.0],["1994-06-21",4.8139,4.8957,4.771,4.771,116400.0],["1994-06-22",4.8022,4.8333,4.7086,4.771,73000.0],["1994-06-23",4.7086,4.8022,4.7086,4.7086,42200.0],["1994-06-24",4.7086,4.771,4.7086,4.771,344600.0],["1994-06-27",4.7086,4.771,4.7086,4.7086,60400.0],["1994-06-28",4.7086,4.771,4.6463,4.6618,55800.0],["1994-06-29",4.693,4.7086,4.3656,4.3968,143000.0],["1994-06-30",4.3656,4.4592,4.2721,4.3656,142600.0],["1994-07-01",4.3032,4.3656,4.2721,4.2837,93600.0],["1994-07-05",4.2721,4.3656,4.2721,4.3344,135400.0],["1994-07-06",4.2721,4.428,4.2721,4.3968,83000.0],["1994-07-07",4.3344,4.428,4.3032,4.3344,69400.0],["1994-07-08",4.3032,4.3656,4.2097,4.2097,57400.0],["1994-07-11",4.2721,4.4592,4.2721,4.4592,138600.0],["1994-07-12",4.3968,4.5527,4.3968,4.4903,182000.0],["1994-07-13",4.4903,4.6463,4.4903,4.5527,120800.0],["1994-07-14",4.6774,4.8022,4.6151,4.771,158200.0],["1994-07-15",4.8022,4.8645,4.7398,4.8022,72200.0],["1994-07-18",4.7398,4.8957,4.7398,4.8957,120200.0],["1994-07-19",4.8957,4.9893,4.8022,4.9893,272000.0],["1994-07-20",4.8645,4.9893,4.8022,4.8022,90600.0],["1994-07-21",4.771,5.114,4.771,4.9893,460000.0],["1994-07-22",4.9893,5.2075,4.9893,5.0516,343400.0],["1994-07-25",5.1452,5.1452,4.9893,5.114,128000.0],["1994-07-26",4.9893,5.114,4.9893,4.9893,74600.0],["1994-07-27",4.9893,5.0516,4.8957,4.9893,75200.0],["1994-07-28",4.8957,4.9893,4.8957,4.9581,133200.0],["1994-07-29",4.9425,5.0828,4.8957,4.9893,96600.0],["1994-08-01",4.9893,5.0828,4.9893,5.0828,82200.0],["1994-08-02",5.0204,5.0828,4.9893,5.0204,76000.0],["1994-08-03",4.9893,5.0828,4.8022,4.8022,194600.0],["1994-08-04",4.771,4.8957,4.771,4.7866,99200.0],["1994-08-05",4.8022,4.9269,4.7398,4.9269,146600.0],["1994-08-08",4.8645,5.1764,4.8645,5.0828,414000.0],["1994-08-09",5.0828,5.1452,5.0204,5.0204,156000.0],["1994-08-10",5.0204,5.1764,5.0204,5.0672,143200.0],["1994-08-11",5.0204,5.0828,4.8957,4.9269,285800.0],["1994-08-12",4.8645,5.0516,4.8645,5.0516,144600.0],["1994-08-15",5.0516,5.0516,4.9581,4.9581,110200.0],["1994-08-16",4.9581,5.0204,4.9581,4.9581,139800.0],["1994-08-17",5.0204,5.0516,4.9269,4.9581,75600.0],["1994-08-18",4.9386,4.9581,4.8333,4.8333,71800.0],["1994-08-19",4.8957,4.8957,4.8333,4.8333,43400.0],["1994-08-22",4.8957,4.8957,4.8022,4.8022,45600.0],["1994-08-23",4.8022,4.9269,4.8022,4.8957,118200.0],["1994-08-24",4.8957,4.9893,4.8957,4.9776,100200.0],["1994-08-25",4.9266,5.0835,4.8952,5.0521,103800.0],["1994-08-26",5.0521,5.0835,4.9893,5.0364,94200.0],["1994-08-29",4.958,5.1149,4.958,5.1149,98600.0],["1994-08-30",4.9893,5.1149,4.9893,5.1149,74800.0],["1994-08-31",4.9893,5.1149,4.9893,5.1149,121400.0],["1994-09-01",4.958,5.0835,4.958,5.0207,51400.0],["1994-09-02",5.0835,5.0835,4.9266,4.9893,300400.0],["1994-09-06",4.8952,4.9893,4.8952,4.9893,27600.0],["1994-09-07",4.8952,4.9893,4.8952,4.958,91200.0],["1994-09-08",4.958,4.9893,4.8952,4.958,64200.0],["1994-09-09",4.9893,5.0835,4.8952,4.9893,58800.0],["1994-09-12",4.907,5.0207,4.8952,4.9893,55800.0],["1994-09-13",4.9266,5.1462,4.9266,5.1149,189000.0],["1994-09-14",5.0521,5.1149,4.958,5.0207,162200.0],["1994-09-15",5.0207,5.0835,4.958,5.0521,104400.0],["1994-09-16",4.9893,5.0521,4.958,4.9893,152000.0],["1994-09-19",4.9893,5.0521,4.9893,5.0521,66200.0],["1994-09-20",4.958,5.0207,4.8952,4.8952,75800.0],["1994-09-21",4.8756,4.9266,4.8011,4.8011,45400.0],["1994-09-22",4.8638,4.8638,4.7383,4.7383,52000.0],["1994-09-23",4.8011,4.8011,4.6128,4.7069,285000.0],["1994-09-26",4.6128,4.8324,4.6128,4.8324,78000.0],["1994-09-27",4.7383,4.8638,4.6755,4.7383,88400.0],["1994-09-28",4.6755,4.7697,4.6755,4.7383,57400.0],["1994-09-29",4.7697,4.7697,4.6128,4.6442,95600.0],["1994-09-30",4.5971,4.7697,4.5971,4.6442,118000.0],["1994-10-03",4.7069,4.7697,4.6128,4.6442,50400.0],["1994-10-04",4.6442,4.7697,4.6442,4.7069,84800.0],["1994-10-05",4.6912,4.7697,4.6442,4.7069,194600.0],["1994-10-06",4.6442,4.7069,4.6128,4.6285,132600.0],["1994-10-07",4.6128,4.6755,4.5814,4.6128,93200.0],["1994-10-10",4.6128,4.6285,4.4559,4.4873,162200.0],["1994-10-11",4.5814,4.5814,4.4559,4.4559,83000.0],["1994-10-12",4.4559,4.55,4.3931,4.4245,221400.0],["1994-10-13",4.5186,4.5186,4.4245,4.4873,57000.0],["1994-10-14",4.4245,4.4873,4.2676,4.3931,206000.0],["1994-10-17",4.3931,4.5186,4.3304,4.4245,213200.0],["1994-10-18",4.3931,4.4559,4.3931,4.4559,49000.0],["1994-10-19",4.4559,4.6442,4.3931,4.55,251600.0],["1994-10-20",4.5657,4.6128,4.4873,4.55,240800.0],["1994-10-21",4.5186,4.5186,4.4245,4.5186,79800.0],["1994-10-24",4.3931,4.5186,4.3304,4.3617,88800.0],["1994-10-25",4.3304,4.4559,4.2676,4.299,347200.0],["1994-10-26",4.3617,4.3617,4.2676,4.3304,164200.0],["1994-10-27",4.299,4.3304,4.2676,4.299,35200.0],["1994-10-28",4.3304,4.3931,4.2362,4.299,215600.0],["1994-10-31",4.299,4.3931,4.2362,4.3304,292800.0],["1994-11-01",4.3931,4.4245,4.2676,4.299,149400.0],["1994-11-02",4.299,4.4559,4.299,4.3617,166800.0],["1994-11-03",4.3931,4.3931,4.2676,4.2676,290800.0],["1994-11-04",4.3304,4.3304,4.1735,4.1735,144600.0],["1994-11-07",4.1735,4.2676,4.1421,4.2362,214600.0],["1994-11-08",4.2676,4.299,4.2049,4.299,119800.0],["1994-11-09",4.299,4.299,4.2048,4.2362,332200.0],["1994-11-10",4.2676,4.3304,4.2049,4.299,217400.0],["1994-11-11",4.299,4.3304,4.2676,4.2676,53600.0],["1994-11-14",4.3304,4.3304,4.1421,4.1735,121600.0],["1994-11-15",4.2362,4.2362,4.0793,4.1107,172600.0],["1994-11-16",4.1107,4.3304,4.1107,4.2362,506800.0],["1994-11-17",4.299,4.299,4.2048,4.2048,176400.0],["1994-11-18",4.2676,4.2676,4.1735,4.2676,74800.0],["1994-11-21",4.2676,4.2676,4.1735,4.1735,88600.0],["1994-11-22",4.1735,4.2362,4.0793,4.1107,197000.0],["1994-11-23",4.0791,4.174,4.0475,4.174,133400.0],["1994-11-25",4.174,4.174,4.1107,4.1423,26800.0],["1994-11-28",4.174,4.2372,4.1423,4.2056,64400.0],["1994-11-29",4.1423,4.3004,4.1107,4.1423,129200.0],["1994-11-30",4.2056,4.2056,3.9842,3.9842,130200.0],["1994-12-01",3.9526,4.1107,3.921,3.9842,231600.0],["1994-12-02",3.9842,4.1107,3.9842,4.0475,88000.0],["1994-12-05",4.0158,4.1107,4.0158,4.0475,99600.0],["1994-12-06",4.0475,4.1107,3.9842,4.0317,60000.0],["1994-12-07",3.9842,4.1107,3.9842,3.9842,46600.0],["1994-12-08",4.0633,4.0791,3.9842,4.0317,77800.0],["1994-12-09",3.9842,4.0791,3.8894,4.0158,286600.0],["1994-12-12",4.0317,4.0475,3.9842,4.0158,108400.0],["1994-12-13",3.9526,4.0158,3.921,4.0158,96000.0],["1994-12-14",4.0159,4.0159,3.9842,4.0,76800.0],["1994-12-15",4.0158,4.0158,3.9842,4.0158,76400.0],["1994-12-16",4.0158,4.0158,3.9526,3.9526,309000.0],["1994-12-19",4.0158,4.0158,3.9526,4.0158,137600.0],["1994-12-20",4.0158,4.0158,3.7313,3.8577,637000.0],["1994-12-21",3.8577,3.8577,3.7945,3.8577,305200.0],["1994-12-22",3.8577,3.9526,3.7945,3.921,497200.0],["1994-12-23",3.921,4.0475,3.921,4.0158,149600.0],["1994-12-27",4.0475,4.0475,3.9526,4.0475,56800.0],["1994-12-28",3.9526,4.0475,3.9526,4.0475,115600.0],["1994-12-29",3.9526,4.2056,3.9526,4.2056,113000.0],["1994-12-30",4.2688,4.3637,4.174,4.2372,168200.0],["1995-01-03",4.2372,4.2688,4.2056,4.2372,81400.0],["1995-01-04",4.3004,4.3321,4.174,4.174,111800.0],["1995-01-05",4.174,4.2372,3.9842,3.9842,194000.0],["1995-01-06",4.0475,4.0475,3.9684,4.0475,371600.0],["1995-01-09",4.0475,4.0475,3.9842,4.0,118400.0],["1995-01-10",4.0475,4.0475,3.9368,3.9684,136400.0],["1995-01-11",4.0475,4.0475,3.9526,4.0158,327800.0],["1995-01-12",3.9526,4.0475,3.921,3.921,85800.0],["1995-01-13",4.0158,4.0158,3.921,3.9526,26800.0],["1995-01-16",4.0475,4.1107,3.9526,4.1107,59200.0],["1995-01-17",4.1423,4.3004,4.0475,4.2688,142000.0],["1995-01-18",4.2372,4.2688,4.1107,4.2056,84000.0],["1995-01-19",4.1107,4.2372,4.0791,4.174,193600.0],["1995-01-20",4.174,4.2372,4.1423,4.1898,65200.0],["1995-01-23",4.1107,4.174,4.0158,4.0791,152200.0],["1995-01-24",4.0791,4.0791,3.9842,4.0791,350400.0],["1995-01-25",4.0475,4.0475,3.9842,3.9842,83200.0],["1995-01-26",3.9842,4.0791,3.9842,4.0158,107600.0],["1995-01-27",4.0475,4.1107,3.9842,4.0791,30200.0],["1995-01-30",4.1107,4.2056,4.0159,4.174,70400.0],["1995-01-31",4.174,4.2372,4.1107,4.2372,109600.0],["1995-02-01",4.174,4.2372,4.1423,4.1423,67400.0],["1995-02-02",4.2056,4.2056,4.1107,4.1107,47400.0],["1995-02-03",4.174,4.2056,4.0475,4.0475,71200.0],["1995-02-06",4.174,4.2056,4.1423,4.174,52000.0],["1995-02-07",4.2056,4.2056,4.1107,4.1107,47200.0],["1995-02-08",4.174,4.174,4.0475,4.0949,47400.0],["1995-02-09",4.1423,4.174,4.0475,4.1107,89200.0],["1995-02-10",4.1107,4.3004,4.1107,4.2056,140600.0],["1995-02-13",4.2372,4.2688,4.2056,4.2056,81600.0],["1995-02-14",4.2688,4.2688,4.174,4.2056,80200.0],["1995-02-15",4.1107,4.174,3.9842,4.0158,381200.0],["1995-02-16",4.0791,4.2214,4.0158,4.2056,138600.0],["1995-02-17",4.3004,4.3162,4.2056,4.2688,202200.0],["1995-02-21",4.2372,4.2372,4.0791,4.1423,103800.0],["1995-02-22",4.1742,4.2061,4.0786,4.1742,210800.0],["1995-02-23",4.2061,4.2698,4.1423,4.222,80800.0],["1995-02-24",4.1423,4.2698,4.1423,4.2061,85200.0],["1995-02-27",4.2061,4.2061,4.1423,4.1742,48400.0],["1995-02-28",4.1503,4.1503,4.0467,4.1423,199200.0],["1995-03-01",4.0467,4.1105,4.0467,4.1105,239800.0],["1995-03-02",4.0467,4.1742,4.0467,4.0786,81600.0],["1995-03-03",4.0786,4.1423,4.0786,4.1105,57800.0],["1995-03-06",4.1423,4.1423,4.0308,4.1423,126800.0],["1995-03-07",4.0786,4.1742,4.0786,4.1423,104600.0],["1995-03-08",4.1742,4.1742,4.0786,4.0786,23400.0],["1995-03-09",4.0786,4.1742,4.0786,4.1742,256800.0],["1995-03-10",4.0786,4.2061,4.0786,4.1423,208000.0],["1995-03-13",4.1423,4.2061,4.1423,4.2061,50200.0],["1995-03-14",4.1423,4.2061,4.1423,4.1583,137800.0],["1995-03-15",4.2061,4.2061,4.1423,4.1423,226200.0],["1995-03-16",4.1742,4.2061,4.1423,4.2061,77600.0],["1995-03-17",4.2061,4.2379,4.0786,4.0786,593800.0],["1995-03-20",4.1742,4.1742,3.9511,4.0467,171400.0],["1995-03-21",3.983,4.0467,3.9511,3.9511,271000.0],["1995-03-22",3.983,4.0467,3.9511,3.9511,359600.0],["1995-03-23",3.983,3.983,3.8874,3.9193,333600.0],["1995-03-24",3.8874,3.9193,3.8556,3.9193,593400.0],["1995-03-27",3.9193,3.9511,3.8556,3.8874,251400.0],["1995-03-28",3.8874,4.1423,3.8874,4.0786,596000.0],["1995-03-29",4.1423,4.1742,4.0149,4.1742,189600.0],["1995-03-30",4.0786,4.2379,4.0786,4.1423,153800.0],["1995-03-31",4.2379,4.2698,4.1423,4.1742,169600.0],["1995-04-03",4.2379,4.2379,4.1105,4.1742,296200.0],["1995-04-04",4.1105,4.2061,4.1105,4.2061,683400.0],["1995-04-05",4.1105,4.2061,4.1105,4.1105,48400.0],["1995-04-06",4.2061,4.2379,4.1105,4.1901,101600.0],["1995-04-07",4.1901,4.2061,4.1423,4.2061,110200.0],["1995-04-10",4.1423,4.2379,4.1423,4.2061,159600.0],["1995-04-11",4.2061,4.2698,4.1742,4.1742,88000.0],["1995-04-12",4.1742,4.2698,4.1742,4.2698,40200.0],["1995-04-13",4.1742,4.3017,4.1742,4.2698,66600.0],["1995-04-17",4.2061,4.3335,4.1423,4.1423,571200.0],["1995-04-18",4.1423,4.2061,4.0786,4.1105,162400.0],["1995-04-19",4.0786,4.1423,4.0467,4.1423,336800.0],["1995-04-20",4.0467,4.2379,4.0467,4.1742,195200.0],["1995-04-21",4.2379,4.2698,4.1742,4.2061,202400.0],["1995-04-24",4.1423,4.2379,4.1423,4.2061,126000.0],["1995-04-25",4.2379,4.2698,4.1423,4.2698,215200.0],["1995-04-26",4.2698,4.2698,4.1423,4.1423,95000.0],["1995-04-27",4.2379,4.2379,4.1105,4.1105,119400.0],["1995-04-28",4.1264,4.1742,4.0786,4.1742,250800.0],["1995-05-01",4.1742,4.1742,4.1105,4.1742,171600.0],["1995-05-02",4.1583,4.1742,4.1105,4.1583,50400.0],["1995-05-03",4.2061,4.2379,4.1423,4.2379,83600.0],["1995-05-04",4.1742,4.2698,4.1742,4.2539,98800.0],["1995-05-05",4.2698,4.2698,4.1742,4.2061,73400.0],["1995-05-08",4.2379,4.3335,4.2061,4.2379,132200.0],["1995-05-09",4.2379,4.3335,4.2061,4.2061,128600.0],["1995-05-10",4.2698,4.2698,4.2061,4.2698,132000.0],["1995-05-11",4.222,4.2698,4.1742,4.1742,267800.0],["1995-05-12",4.2379,4.2379,4.1742,4.2379,61800.0],["1995-05-15",4.1742,4.2698,4.1742,4.2698,71200.0],["1995-05-16",4.2698,4.3335,4.1742,4.3016,135000.0],["1995-05-17",4.2379,4.3654,4.2379,4.3176,91800.0],["1995-05-18",4.2698,4.3654,4.2698,4.3654,96200.0],["1995-05-19",4.3335,4.3335,4.2379,4.2379,139200.0],["1995-05-22",4.3335,4.3335,4.2061,4.2698,219200.0],["1995-05-23",4.2061,4.3335,4.2061,4.3335,79600.0],["1995-05-24",4.2372,4.3656,4.2372,4.3335,141400.0],["1995-05-25",4.2693,4.3335,4.2051,4.3014,193200.0],["1995-05-26",4.2693,4.3656,4.2693,4.3335,61600.0],["1995-05-30",4.3014,4.4298,4.3014,4.3656,203200.0],["1995-05-31",4.4298,4.4619,4.3656,4.4298,137200.0],["1995-06-01",4.3977,4.4619,4.3656,4.3656,77600.0],["1995-06-02",4.3656,4.4619,4.3335,4.3656,146200.0],["1995-06-05",4.3656,4.5582,4.3656,4.5582,112200.0],["1995-06-06",4.5582,4.6545,4.4619,4.5903,158800.0],["1995-06-07",4.5261,4.6224,4.5261,4.6224,50400.0],["1995-06-08",4.5261,4.6224,4.4619,4.4619,101600.0],["1995-06-09",4.5261,4.5261,4.4459,4.5261,123200.0],["1995-06-12",4.494,4.6545,4.494,4.6224,199200.0],["1995-06-13",4.6224,4.6866,4.5903,4.6545,164200.0],["1995-06-14",4.6545,4.6545,4.5903,4.6224,59600.0],["1995-06-15",4.6545,4.6545,4.5261,4.5261,178400.0],["1995-06-16",4.6224,4.6545,4.5582,4.6224,125200.0],["1995-06-19",4.5582,4.6545,4.5261,4.5261,94800.0],["1995-06-20",4.5903,4.6224,4.5261,4.6064,104800.0],["1995-06-21",4.5261,4.6224,4.5261,4.5261,91800.0],["1995-06-22",4.5261,4.5582,4.4619,4.494,245400.0],["1995-06-23",4.4619,4.494,4.4298,4.4298,308400.0],["1995-06-26",4.4298,4.494,4.4298,4.4619,215800.0],["1995-06-27",4.4619,4.4619,4.3656,4.4298,220600.0],["1995-06-28",4.4298,4.4298,4.3335,4.3977,145800.0],["1995-06-29",4.1409,4.2051,3.8841,4.0125,536400.0],["1995-06-30",3.9483,4.2051,3.9483,4.2051,720000.0],["1995-07-03",4.2051,4.2372,4.1088,4.2051,77000.0],["1995-07-05",4.1088,4.2372,4.1088,4.173,135200.0],["1995-07-06",4.2372,4.3014,4.173,4.3014,515600.0],["1995-07-07",4.2372,4.3656,4.2372,4.2372,110600.0],["1995-07-10",4.3335,4.3656,4.2372,4.2693,153800.0],["1995-07-11",4.3656,4.3656,4.2693,4.3656,178800.0],["1995-07-12",4.3014,4.3977,4.3014,4.3977,259600.0],["1995-07-13",4.3656,4.4298,4.3335,4.3977,158000.0],["1995-07-14",4.3335,4.4298,4.3335,4.3977,97200.0],["1995-07-17",4.3977,4.4298,4.3656,4.4298,110800.0],["1995-07-18",4.3656,4.4298,4.3656,4.3656,150600.0],["1995-07-19",4.3656,4.5903,4.2372,4.4298,329400.0],["1995-07-20",4.5582,4.5903,4.4298,4.4459,502000.0],["1995-07-21",4.5582,4.5582,4.4298,4.5582,94000.0],["1995-07-24",4.4298,4.5582,4.3656,4.4298,84400.0],["1995-07-25",4.3656,4.4298,4.173,4.2693,335400.0],["1995-07-26",4.3335,4.4298,4.2693,4.4298,244200.0],["1995-07-27",4.4298,4.4298,4.3656,4.3977,227800.0],["1995-07-28",4.3656,4.4298,4.3656,4.3977,46800.0],["1995-07-31",4.3656,4.4298,4.3335,4.4298,2448200.0],["1995-08-01",4.3977,4.4619,4.3656,4.4298,59400.0],["1995-08-02",4.3656,4.4619,4.3656,4.4619,129800.0],["1995-08-03",4.3656,4.494,4.3014,4.494,145000.0],["1995-08-04",4.494,4.494,4.4298,4.494,131000.0],["1995-08-07",4.494,4.5261,4.4298,4.5261,149000.0],["1995-08-08",4.4619,4.5582,4.4619,4.5582,218000.0],["1995-08-09",4.494,4.5582,4.494,4.5582,62600.0],["1995-08-10",4.494,4.5582,4.4298,4.494,95400.0],["1995-08-11",4.4298,4.494,4.3014,4.3656,93000.0],["1995-08-14",4.4298,4.4298,4.3014,4.3656,124000.0],["1995-08-15",4.3977,4.3977,4.3014,4.3656,42400.0],["1995-08-16",4.3014,4.3977,4.3014,4.3335,72000.0],["1995-08-17",4.3977,4.4619,4.3014,4.4138,62200.0],["1995-08-18",4.4298,4.494,4.4298,4.4298,79600.0],["1995-08-21",4.494,4.494,4.3656,4.3977,244000.0],["1995-08-22",4.3656,4.494,4.3656,4.3656,177000.0],["1995-08-23",4.3656,4.4298,4.2693,4.3335,132400.0],["1995-08-24",4.3335,4.3335,4.2693,4.3175,66000.0],["1995-08-25",4.3335,4.3977,4.2693,4.3335,100200.0],["1995-08-28",4.4298,4.4298,4.3014,4.3335,59600.0],["1995-08-29",4.3982,4.3982,4.3012,4.3497,78800.0],["1995-08-30",4.3982,4.3982,4.3012,4.3982,33400.0],["1995-08-31",4.3012,4.3982,4.3012,4.3982,116800.0],["1995-09-01",4.3012,4.4305,4.3012,4.4305,57600.0],["1995-09-05",4.4305,4.4629,4.3335,4.3659,45200.0],["1995-09-06",4.3659,4.4629,4.3659,4.4144,228400.0],["1995-09-07",4.3982,4.4952,4.3335,4.4305,235200.0],["1995-09-08",4.4305,4.5599,4.3982,4.5276,123800.0],["1995-09-11",4.5599,4.5922,4.4629,4.4629,186800.0],["1995-09-12",4.5922,4.5922,4.4629,4.5599,55000.0],["1995-09-13",4.5276,4.7539,4.5276,4.6246,257600.0],["1995-09-14",4.6246,4.7216,4.6246,4.6731,328600.0],["1995-09-15",4.6893,4.7216,4.6246,4.6246,371400.0],["1995-09-18",4.6246,4.7539,4.5922,4.6893,219000.0],["1995-09-19",4.7216,4.7216,4.6246,4.6407,122400.0],["1995-09-20",4.6246,4.7216,4.6246,4.7216,90200.0],["1995-09-21",4.7216,4.7216,4.6246,4.6246,169600.0],["1995-09-22",4.5599,4.6569,4.5437,4.5599,319400.0],["1995-09-25",4.6246,4.7539,4.5599,4.6731,201600.0],["1995-09-26",4.7216,4.7539,4.6246,4.6407,28600.0],["1995-09-27",4.5922,4.6893,4.4629,4.4952,92400.0],["1995-09-28",4.4629,4.7216,4.4629,4.6246,256200.0],["1995-09-29",4.5922,4.6893,4.5922,4.6893,51800.0],["1995-10-02",4.6893,4.6893,4.5922,4.6569,35400.0],["1995-10-03",4.5922,4.6893,4.4305,4.4952,109600.0],["1995-10-04",4.4629,4.5276,4.3982,4.4305,147200.0],["1995-10-05",4.4305,4.5599,4.4305,4.5276,68400.0],["1995-10-06",4.4305,4.5599,4.4305,4.4305,46000.0],["1995-10-09",4.4305,4.5276,4.4305,4.5276,48200.0],["1995-10-10",4.5276,4.5599,4.4305,4.5599,167200.0],["1995-10-11",4.5922,4.6246,4.4952,4.5599,86200.0],["1995-10-12",4.5922,4.6569,4.5276,4.6569,42000.0],["1995-10-13",4.5276,4.6893,4.5276,4.6569,93800.0],["1995-10-16",4.6893,4.6893,4.5922,4.6893,33200.0],["1995-10-17",4.6893,4.7216,4.5922,4.7216,140200.0],["1995-10-18",4.6569,4.7216,4.5922,4.6893,74000.0],["1995-10-19",4.7216,4.7216,4.5599,4.6246,101000.0],["1995-10-20",4.7216,4.8186,4.6246,4.7539,340000.0],["1995-10-23",4.7216,4.7216,4.6246,4.7216,59400.0],["1995-10-24",4.6246,4.7539,4.6246,4.7216,32400.0],["1995-10-25",4.7539,4.7539,4.6246,4.7216,150200.0],["1995-10-26",4.6246,4.7863,4.6246,4.7539,91000.0],["1995-10-27",4.7539,4.7539,4.6246,4.6569,63200.0],["1995-10-30",4.7539,4.7539,4.6569,4.6569,240000.0],["1995-10-31",4.6893,4.7539,4.6246,4.6246,155000.0],["1995-11-01",4.6246,4.7216,4.6246,4.6569,129000.0],["1995-11-02",4.7054,4.7216,4.6246,4.6731,43200.0],["1995-11-03",4.6246,4.7216,4.6246,4.6246,19600.0],["1995-11-06",4.7216,4.7216,4.6246,4.6893,50400.0],["1995-11-07",4.6246,4.7863,4.6246,4.7216,180000.0],["1995-11-08",4.7863,4.7863,4.6893,4.7863,59800.0],["1995-11-09",4.6893,4.851,4.6893,4.7216,323800.0],["1995-11-10",4.8186,4.8186,4.7216,4.7216,59200.0],["1995-11-13",4.7216,4.851,4.7216,4.7539,148600.0],["1995-11-14",4.7216,4.9156,4.7216,4.8671,483400.0],["1995-11-15",4.8186,4.9156,4.7863,4.8833,161600.0],["1995-11-16",4.7863,4.9803,4.7863,4.948,299200.0],["1995-11-17",4.948,5.045,4.9156,5.0126,180600.0],["1995-11-20",5.045,5.0773,4.948,4.948,106600.0],["1995-11-21",4.948,5.0773,4.948,5.0773,172800.0],["1995-11-22",5.1097,5.2714,5.1097,5.2067,735800.0],["1995-11-24",5.2067,5.2714,5.2067,5.2552,90600.0],["1995-11-27",5.2714,5.336,5.2067,5.2067,322200.0],["1995-11-28",5.2067,5.4182,5.2067,5.4182,270400.0],["1995-11-29",5.3694,5.467,5.3369,5.4345,154400.0],["1995-11-30",5.4345,5.4345,5.2718,5.2718,155800.0],["1995-12-01",5.2718,5.3369,5.2392,5.2718,192400.0],["1995-12-04",5.2392,5.467,5.2392,5.4019,399200.0],["1995-12-05",5.467,5.5321,5.3694,5.4833,479800.0],["1995-12-06",5.4345,5.5321,5.4345,5.4996,93200.0],["1995-12-07",5.4345,5.4996,5.2718,5.2718,266400.0],["1995-12-08",5.2718,5.467,5.2718,5.4345,224200.0],["1995-12-11",5.467,5.467,5.3369,5.3694,166800.0],["1995-12-12",5.3694,5.467,5.3369,5.3694,236200.0],["1995-12-13",5.3857,5.4019,5.3043,5.3857,234600.0],["1995-12-14",5.3043,5.5321,5.3043,5.5321,531800.0],["1995-12-15",5.5972,5.6297,5.5321,5.5972,723600.0],["1995-12-18",5.5321,5.5972,5.4345,5.4345,122000.0],["1995-12-19",5.4345,5.5321,5.3694,5.4345,301400.0],["1995-12-20",5.4345,5.5646,5.4019,5.5321,205600.0],["1995-12-21",5.5646,5.7274,5.467,5.6623,182600.0],["1995-12-22",5.7274,5.8575,5.6623,5.7924,347600.0],["1995-12-26",5.7924,5.9226,5.7924,5.8738,64000.0],["1995-12-27",5.9063,6.0528,5.7924,5.9552,289400.0],["1995-12-28",5.9226,5.9551,5.8575,5.8575,131200.0],["1995-12-29",5.9551,5.9551,5.7599,5.7599,108600.0],["1996-01-02",5.7599,5.825,5.6297,5.7599,222800.0],["1996-01-03",5.7924,5.8901,5.5972,5.6297,353200.0],["1996-01-04",5.6297,5.7274,5.467,5.4996,327600.0],["1996-01-05",5.4345,5.5321,5.4019,5.4996,347800.0],["1996-01-08",5.4345,5.4996,5.4345,5.4345,42200.0],["1996-01-09",5.4345,5.6623,5.4345,5.6623,212400.0],["1996-01-10",5.5321,5.8575,5.5321,5.8575,522000.0],["1996-01-11",5.7924,6.0528,5.7924,5.9552,272000.0],["1996-01-12",5.9877,6.0853,5.9226,6.0528,446000.0],["1996-01-15",5.9877,6.0528,5.9226,5.9389,132800.0],["1996-01-16",5.9551,5.9551,5.8575,5.8575,46000.0],["1996-01-17",5.825,5.9551,5.825,5.9226,74000.0],["1996-01-18",5.825,6.0202,5.825,5.9226,118400.0],["1996-01-19",5.9877,6.0528,5.9226,6.0202,260000.0],["1996-01-22",5.9877,6.0202,5.9551,6.0202,303200.0],["1996-01-23",6.0202,6.0853,5.9551,6.0528,140400.0],["1996-01-24",6.0202,6.0853,6.0202,6.0853,167600.0],["1996-01-25",6.0202,6.0853,5.9877,6.0528,107000.0],["1996-01-26",6.0528,6.0528,5.9877,5.9877,94200.0],["1996-01-29",5.9877,6.0365,5.9551,6.0202,143800.0],["1996-01-30",6.0202,6.0528,5.9552,5.9552,209200.0],["1996-01-31",5.9551,6.248,5.9551,6.248,170800.0],["1996-02-01",6.3131,6.3131,6.1829,6.1829,472800.0],["1996-02-02",6.2155,6.2155,5.5646,5.7274,701400.0],["1996-02-05",5.6297,5.6948,4.8813,4.8813,981200.0],["1996-02-06",4.7511,5.1091,4.686,5.0765,570000.0],["1996-02-07",5.0765,5.0765,4.8975,4.9464,272000.0],["1996-02-08",4.9464,5.0765,4.8813,5.0603,210600.0],["1996-02-09",5.044,5.1091,5.0114,5.0765,272200.0],["1996-02-12",5.1091,5.3694,5.044,5.3694,299800.0],["1996-02-13",5.2718,5.4996,5.2555,5.4345,365800.0],["1996-02-14",5.4996,5.4996,5.4019,5.4019,176600.0],["1996-02-15",5.4345,5.4345,5.3694,5.4345,49800.0],["1996-02-16",5.4345,5.4345,5.2392,5.3043,160800.0],["1996-02-20",5.2067,5.3043,5.1741,5.2067,129000.0],["1996-02-21",5.223,5.2392,4.9464,4.9789,505000.0],["1996-02-22",5.0765,5.0765,4.8813,5.0114,263400.0],["1996-02-23",5.0114,5.1091,4.9138,5.1091,89000.0],["1996-02-26",5.0765,5.223,4.9464,5.223,309000.0],["1996-02-27",5.1738,5.2393,5.0429,5.2393,196200.0],["1996-02-28",5.2393,5.2393,5.0429,5.0429,110400.0],["1996-02-29",5.0429,5.1411,4.9774,5.0756,141400.0],["1996-03-01",5.1083,5.1411,4.9774,5.1411,133800.0],["1996-03-04",5.0429,5.2393,5.0429,5.1738,298000.0],["1996-03-05",5.2393,5.2393,5.1083,5.1738,104000.0],["1996-03-06",5.1083,5.2066,5.1083,5.1411,228800.0],["1996-03-07",5.1083,5.2393,5.1083,5.1411,170200.0],["1996-03-08",5.0101,5.1411,4.9774,5.0101,243800.0],["1996-03-11",4.9774,5.0101,4.8464,4.9119,174800.0],["1996-03-12",4.9119,4.9774,4.8464,4.9774,115400.0],["1996-03-13",4.8791,5.0101,4.8791,5.0101,127200.0],["1996-03-14",4.9119,5.0756,4.9119,5.0756,104800.0],["1996-03-15",5.1083,5.1738,5.0756,5.1083,251400.0],["1996-03-18",5.1738,5.1738,5.0756,5.1738,209400.0],["1996-03-19",5.2066,5.2066,5.1083,5.1083,69000.0],["1996-03-20",5.1083,5.2066,5.0429,5.1083,104400.0],["1996-03-21",5.0429,5.1738,5.0429,5.0429,333000.0],["1996-03-22",5.1083,5.1411,5.0101,5.0265,271800.0],["1996-03-25",5.0429,5.0429,4.9774,4.9774,96600.0],["1996-03-26",4.9774,5.0429,4.9774,5.0101,196400.0],["1996-03-27",5.0429,5.1083,4.9774,5.0101,195800.0],["1996-03-28",4.9774,5.0101,4.9119,4.9119,79200.0],["1996-03-29",4.7809,4.8464,4.6499,4.6827,215400.0],["1996-04-01",4.8136,4.8136,4.6499,4.6827,213400.0],["1996-04-02",4.7154,4.7809,4.6499,4.7809,203400.0],["1996-04-03",4.6827,4.7809,4.6827,4.7809,110800.0],["1996-04-04",4.699,4.8136,4.6827,4.7809,69800.0],["1996-04-08",4.6499,4.8136,4.5517,4.7809,143200.0],["1996-04-09",4.8136,4.8464,4.7154,4.7154,244200.0],["1996-04-10",4.7154,4.7809,4.5844,4.6499,167800.0],["1996-04-11",4.6827,4.6827,4.5517,4.6499,191200.0],["1996-04-12",4.5517,4.7809,4.5517,4.7809,172600.0],["1996-04-15",4.8791,4.9774,4.8464,4.8791,109400.0],["1996-04-16",4.8464,5.0101,4.8464,4.9774,100200.0],["1996-04-17",4.8791,4.9774,4.8464,4.9119,62200.0],["1996-04-18",4.8464,4.8791,4.6827,4.6827,88800.0],["1996-04-19",4.7154,4.7154,4.3879,4.4862,387600.0],["1996-04-22",4.4862,4.6499,4.4207,4.6499,217000.0],["1996-04-23",4.5844,4.8136,4.5844,4.8136,216200.0],["1996-04-24",4.8464,5.0429,4.7481,5.0101,265400.0],["1996-04-25",4.9774,5.1738,4.9774,5.1411,248600.0],["1996-04-26",5.1083,5.2066,5.0756,5.1411,176000.0],["1996-04-29",5.1083,5.1411,5.0101,5.0756,105600.0],["1996-04-30",5.0756,5.0756,4.8791,4.9774,190800.0],["1996-05-01",4.8791,4.9774,4.7154,4.7154,257400.0],["1996-05-02",4.7154,4.9119,4.7154,4.8136,207000.0],["1996-05-03",4.9119,4.9119,4.6827,4.7154,167800.0],["1996-05-06",4.7809,4.7809,4.6827,4.7809,138000.0],["1996-05-07",4.7154,4.8464,4.7154,4.7809,160000.0],["1996-05-08",4.7481,4.8464,4.7481,4.8136,83200.0],["1996-05-09",4.7481,4.8136,4.6827,4.7809,196400.0],["1996-05-10",4.7809,4.7809,4.7154,4.7809,161800.0],["1996-05-13",4.7809,4.7809,4.6172,4.6663,231200.0],["1996-05-14",4.6827,4.7809,4.6499,4.7481,95400.0],["1996-05-15",4.6827,4.7809,4.6827,4.7154,81000.0],["1996-05-16",4.7481,4.7481,4.5844,4.6827,198200.0],["1996-05-17",4.5844,4.7154,4.5844,4.7154,260000.0],["1996-05-20",4.7154,4.7481,4.6499,4.6499,650600.0],["1996-05-21",4.7481,4.7481,4.6499,4.699,478000.0],["1996-05-22",4.6499,4.7481,4.6499,4.7481,191600.0],["1996-05-23",4.7481,4.8136,4.6827,4.8136,104400.0],["1996-05-24",4.7809,5.1738,4.7809,5.1083,392200.0],["1996-05-28",5.1083,5.1738,4.8464,4.8464,198600.0],["1996-05-29",4.8794,4.8958,4.6486,4.6486,293000.0],["1996-05-30",4.7475,5.1761,4.6486,5.0607,378200.0],["1996-05-31",5.0442,5.0772,4.8793,4.9453,110400.0],["1996-06-03",4.8794,4.8794,4.6486,4.6486,240000.0],["1996-06-04",4.7145,4.7475,4.5826,4.698,365400.0],["1996-06-05",4.6815,4.7804,4.6815,4.731,137000.0],["1996-06-06",4.7804,4.7804,4.6815,4.6815,62200.0],["1996-06-07",4.6156,4.8134,4.5167,4.8134,252000.0],["1996-06-10",4.7804,4.7804,4.6156,4.6486,79800.0],["1996-06-11",4.6156,4.7804,4.6156,4.731,173000.0],["1996-06-12",4.6815,4.7804,4.6815,4.7804,119000.0],["1996-06-13",4.6815,4.7804,4.5826,4.6815,181400.0],["1996-06-14",4.6815,4.7804,4.6815,4.7804,268400.0],["1996-06-17",4.7804,4.8464,4.7475,4.8134,87800.0],["1996-06-18",4.8134,4.8134,4.6815,4.7145,222600.0],["1996-06-19",4.7145,4.7804,4.6815,4.7804,225400.0],["1996-06-20",4.7804,4.7804,4.6486,4.7804,587200.0],["1996-06-21",4.8134,4.8464,4.6486,4.6486,604600.0],["1996-06-24",4.7145,4.7145,4.6486,4.7145,126400.0],["1996-06-25",4.7145,4.7145,4.5826,4.6321,388200.0],["1996-06-26",4.6815,4.6815,4.6156,4.6156,384600.0],["1996-06-27",4.6815,4.7475,4.6156,4.731,288800.0],["1996-06-28",4.7804,4.7804,4.6815,4.7145,183600.0],["1996-07-01",4.7145,4.7804,4.7145,4.7145,31000.0],["1996-07-02",4.7145,4.8134,4.7145,4.8134,41800.0],["1996-07-03",4.7145,4.8464,4.7145,4.8464,62600.0],["1996-07-05",4.731,4.7804,4.7145,4.7804,62600.0],["1996-07-08",4.7145,4.7804,4.7145,4.731,64200.0],["1996-07-09",4.7475,4.7804,4.7145,4.764,287000.0],["1996-07-10",4.7804,4.7804,4.7145,4.7145,90800.0],["1996-07-11",4.7145,4.7804,4.7145,4.7804,70200.0],["1996-07-12",4.7145,4.7804,4.7145,4.7475,65800.0],["1996-07-15",4.7145,4.7804,4.6815,4.6815,165200.0],["1996-07-16",4.6815,4.7475,4.6156,4.6815,187800.0],["1996-07-17",4.7145,4.7475,4.6815,4.6815,99200.0],["1996-07-18",4.6815,5.0112,4.6815,4.9453,383200.0],["1996-07-19",4.9783,5.0112,4.7804,4.9123,341200.0],["1996-07-22",4.8794,4.8794,4.7145,4.7145,263200.0],["1996-07-23",4.7145,4.8134,4.6815,4.7145,221000.0],["1996-07-24",4.6815,4.7475,4.6486,4.7475,396400.0],["1996-07-25",4.7804,4.8794,4.7145,4.8464,1055200.0],["1996-07-26",4.8464,4.9123,4.8464,4.8464,240800.0],["1996-07-29",4.9783,5.0772,4.9123,4.9783,1041600.0],["1996-07-30",5.0442,5.0442,4.9123,4.9453,533200.0],["1996-07-31",4.9123,4.9783,4.8794,4.9783,118200.0],["1996-08-01",4.9783,4.9783,4.8793,4.9453,172400.0],["1996-08-02",5.0772,5.0772,4.9453,5.0772,218400.0],["1996-08-05",5.0112,5.0772,5.0112,5.0442,40600.0],["1996-08-06",5.0112,5.0772,4.9783,5.0112,158400.0],["1996-08-07",4.9783,5.0442,4.9783,4.9947,59000.0],["1996-08-08",4.9783,5.0112,4.9783,4.9783,11600.0],["1996-08-09",5.0112,5.0112,4.9123,4.9288,97000.0],["1996-08-12",4.9783,4.9783,4.8464,4.8464,131800.0],["1996-08-13",4.8464,4.9123,4.8464,4.8793,170600.0],["1996-08-14",4.8464,4.9123,4.8134,4.9123,84000.0],["1996-08-15",4.8134,4.9783,4.8134,4.9288,222800.0],["1996-08-16",5.0112,5.0772,4.9783,5.0772,188000.0],["1996-08-19",5.0772,5.0772,4.9783,4.9783,43200.0],["1996-08-20",4.9783,5.0442,4.8793,4.8793,186000.0],["1996-08-21",4.8793,4.9453,4.7804,4.8793,148800.0],["1996-08-22",4.8464,4.9453,4.8464,4.8464,228000.0],["1996-08-23",4.8464,4.9783,4.8464,4.9453,383400.0],["1996-08-26",4.9123,5.0442,4.9123,5.0442,94400.0],["1996-08-27",5.0442,5.209,5.0442,5.209,308000.0],["1996-08-28",5.2422,5.4413,5.2422,5.4081,650000.0],["1996-08-29",5.4745,5.6072,5.4413,5.574,746400.0],["1996-08-30",5.5408,5.574,5.1759,5.3086,413800.0],["1996-09-03",5.209,5.2712,5.1427,5.2422,149800.0],["1996-09-04",5.1427,5.5076,5.1427,5.5076,314000.0],["1996-09-05",5.4579,5.574,5.4413,5.5242,237200.0],["1996-09-06",5.5076,5.6404,5.4745,5.5408,611200.0],["1996-09-09",5.574,5.6072,5.5408,5.5408,128200.0],["1996-09-10",5.574,5.7067,5.5408,5.6735,299800.0],["1996-09-11",5.6735,5.7067,5.574,5.6735,99800.0],["1996-09-12",5.7067,5.9058,5.7067,5.9058,314000.0],["1996-09-13",5.8726,6.0385,5.8726,6.0219,255800.0],["1996-09-16",6.0717,6.2376,5.9721,6.138,616200.0],["1996-09-17",6.138,6.2376,6.0717,6.1256,522800.0],["1996-09-18",6.1049,6.1712,6.0717,6.1214,404800.0],["1996-09-19",6.0717,6.2044,6.0717,6.2044,153000.0],["1996-09-20",6.2376,6.3039,6.1712,6.2376,495400.0],["1996-09-23",6.2044,6.2376,6.1049,6.1712,167200.0],["1996-09-24",6.2044,6.2044,6.0385,6.0551,221200.0],["1996-09-25",6.0385,6.1049,5.9721,6.0385,302600.0],["1996-09-26",6.0053,6.0385,5.7731,5.7731,240800.0],["1996-09-27",5.8063,5.8063,5.3418,5.3749,327800.0],["1996-09-30",5.3749,5.8394,5.209,5.8228,801000.0],["1996-10-01",5.7731,5.8394,5.5408,5.6735,302000.0],["1996-10-02",5.7067,5.7399,5.6238,5.7399,74800.0],["1996-10-03",5.6735,5.8063,5.6735,5.8063,196000.0],["1996-10-04",5.8394,5.939,5.8063,5.8726,141600.0],["1996-10-07",5.9058,5.939,5.8063,5.8726,58000.0],["1996-10-08",5.939,6.0385,5.8063,5.8394,187600.0],["1996-10-09",5.8062,5.8726,5.7399,5.7399,67800.0],["1996-10-10",5.7399,5.7731,5.6735,5.6735,80400.0],["1996-10-11",5.7067,5.7067,5.6072,5.6735,141600.0],["1996-10-14",5.6404,5.9058,5.6404,5.7731,212400.0],["1996-10-15",5.8394,5.8726,5.7731,5.8063,237800.0],["1996-10-16",5.7731,5.8394,5.7731,5.8394,69600.0],["1996-10-17",5.8394,5.9058,5.7731,5.8063,57000.0],["1996-10-18",5.8062,5.8394,5.6072,5.6404,201400.0],["1996-10-21",5.7731,5.8394,5.3749,5.3749,310200.0],["1996-10-22",5.3417,5.3417,4.9768,5.0431,336000.0],["1996-10-23",5.01,5.6404,4.9104,5.574,586400.0],["1996-10-24",5.574,5.574,5.1427,5.1427,421600.0],["1996-10-25",5.1427,5.3749,5.1427,5.2754,197200.0],["1996-10-28",5.1759,5.1759,4.8772,4.9104,489400.0],["1996-10-29",5.01,5.1095,4.9104,5.0431,311200.0],["1996-10-30",5.0763,5.1759,4.8772,4.9104,338200.0],["1996-10-31",4.7445,5.1759,4.6782,5.1759,672800.0],["1996-11-01",5.1759,5.2422,4.9104,5.01,572000.0],["1996-11-04",4.9768,5.1427,4.9436,5.1427,357600.0],["1996-11-05",5.209,5.209,5.0763,5.0929,209200.0],["1996-11-06",5.0431,5.1427,4.9104,5.01,294600.0],["1996-11-07",4.9104,4.9436,4.8441,4.8773,244600.0],["1996-11-08",4.8772,4.8772,4.7114,4.7611,589000.0],["1996-11-11",4.7777,4.8773,4.7445,4.8275,219600.0],["1996-11-12",4.8772,4.9104,4.8109,4.9104,84000.0],["1996-11-13",4.8109,4.8773,4.645,4.7445,385600.0],["1996-11-14",4.7445,4.9436,4.7445,4.8109,308200.0],["1996-11-15",4.9436,5.01,4.8441,4.927,257000.0],["1996-11-18",4.9104,5.1095,4.9104,5.01,291400.0],["1996-11-19",5.01,5.1427,4.9436,5.0763,393600.0],["1996-11-20",5.1427,5.2422,5.0763,5.2422,984800.0],["1996-11-21",5.1759,5.2422,5.0763,5.1095,228200.0],["1996-11-22",5.1759,5.2422,5.0763,5.1095,242800.0],["1996-11-25",5.1759,5.209,5.0763,5.1759,238800.0],["1996-11-26",5.1592,5.3428,5.1425,5.2927,345200.0],["1996-11-27",5.3762,5.4597,5.1759,5.1759,506400.0],["1996-11-29",5.2426,5.3094,5.2426,5.3094,61400.0],["1996-12-02",5.2426,5.3762,5.1759,5.276,228000.0],["1996-12-03",5.3762,5.3762,5.276,5.276,179400.0],["1996-12-04",5.276,5.3428,5.276,5.276,68800.0],["1996-12-05",5.2426,5.3094,5.1759,5.2426,169600.0],["1996-12-06",5.0423,5.1091,4.9755,5.0089,136000.0],["1996-12-09",5.0423,5.2093,5.0423,5.2093,162200.0],["1996-12-10",5.2092,5.3428,5.1425,5.3428,479600.0],["1996-12-11",5.2426,5.3094,5.1759,5.276,132600.0],["1996-12-12",5.3094,5.3094,5.1759,5.1759,103200.0],["1996-12-13",5.1759,5.1759,5.1091,5.1425,46000.0],["1996-12-16",5.1759,5.1759,4.9421,5.0089,148800.0],["1996-12-17",4.9421,4.9755,4.8419,4.9421,219000.0],["1996-12-18",4.9087,4.9755,4.8085,4.8753,944600.0],["1996-12-19",4.8753,5.0089,4.8085,5.0089,154400.0],["1996-12-20",5.1091,5.1759,5.0423,5.1425,470400.0],["1996-12-23",5.1425,5.2092,5.0423,5.1425,286000.0],["1996-12-24",5.1425,5.2426,5.0757,5.1425,160800.0],["1996-12-26",5.2426,5.2426,5.1425,5.1926,314400.0],["1996-12-27",5.2092,5.2092,5.1425,5.1425,43800.0],["1996-12-30",5.1759,5.2093,5.1425,5.1592,163000.0],["1996-12-31",5.1759,5.1759,5.0423,5.0757,199000.0],["1997-01-02",5.0757,5.1091,4.9087,4.9755,207200.0],["1997-01-03",4.9755,5.0089,4.9421,4.9922,153000.0],["1997-01-06",4.9421,5.1091,4.9421,5.1091,181800.0],["1997-01-07",5.0089,5.2093,5.0089,5.2093,409200.0],["1997-01-08",5.2092,5.2092,5.0757,5.1842,349000.0],["1997-01-09",5.1425,5.276,5.1425,5.2093,204400.0],["1997-01-10",5.1091,5.2426,5.1091,5.1425,161000.0],["1997-01-13",5.2093,5.2093,5.1091,5.1592,102600.0],["1997-01-14",5.1091,5.276,5.1091,5.2093,149800.0],["1997-01-15",5.276,5.276,5.1759,5.1759,76200.0],["1997-01-16",5.1759,5.276,5.1759,5.1759,187600.0],["1997-01-17",5.2426,5.276,5.1425,5.1592,154200.0],["1997-01-20",5.1425,5.2092,5.1091,5.1759,70800.0],["1997-01-21",5.1592,5.1759,5.0423,5.1091,186000.0],["1997-01-22",5.0423,5.1091,5.0423,5.059,70000.0],["1997-01-23",5.0423,5.1091,4.9755,4.9755,131000.0],["1997-01-24",4.9755,4.9755,4.675,4.7418,354800.0],["1997-01-27",4.8085,4.8419,4.7751,4.7751,367000.0],["1997-01-28",4.8753,4.8753,4.7751,4.7918,155800.0],["1997-01-29",4.8085,4.8419,4.7751,4.8085,279200.0],["1997-01-30",4.8085,4.8753,4.7751,4.8753,285400.0],["1997-01-31",4.7751,4.9755,4.7751,4.9755,370800.0],["1997-02-03",4.9755,4.9755,4.7751,4.8252,267000.0],["1997-02-04",4.8085,5.0757,4.8085,5.0089,248200.0],["1997-02-05",4.9755,5.0757,4.8753,4.8753,309000.0],["1997-02-06",4.9755,4.9755,4.7751,4.8085,374800.0],["1997-02-07",4.8419,4.8419,4.8085,4.8419,39400.0],["1997-02-10",4.8419,4.9087,4.8085,4.8419,161800.0],["1997-02-11",4.8753,4.9087,4.8419,4.9087,197600.0],["1997-02-12",4.9087,4.9087,4.7751,4.892,259200.0],["1997-02-13",4.8753,4.9421,4.8753,4.9421,81200.0],["1997-02-14",5.0089,5.1091,4.9087,5.0089,622400.0],["1997-02-18",5.0757,5.0757,4.9087,4.9421,200600.0],["1997-02-19",4.9421,5.2092,4.9421,5.1759,607400.0],["1997-02-20",5.1759,5.276,5.1091,5.2426,454400.0],["1997-02-21",5.276,5.3762,5.2092,5.3428,643200.0],["1997-02-24",5.3094,5.61,5.2426,5.61,957600.0],["1997-02-25",5.6767,5.9105,5.5766,5.7769,1325400.0],["1997-02-26",5.7769,5.7769,5.609,5.693,632600.0],["1997-02-27",5.6762,5.8777,5.6762,5.7769,377800.0],["1997-02-28",5.7769,5.8441,5.7433,5.7433,231000.0],["1997-03-03",5.7433,5.8441,5.7098,5.8105,332000.0],["1997-03-04",5.8441,5.9113,5.8105,5.8609,1264000.0],["1997-03-05",5.8105,5.8441,5.6426,5.7098,745600.0],["1997-03-06",5.7098,5.7433,5.5754,5.7098,329200.0],["1997-03-07",5.7098,5.8105,5.6426,5.7098,274200.0],["1997-03-10",5.7097,5.8441,5.609,5.7769,554000.0],["1997-03-11",5.7769,5.8441,5.7769,5.7769,474200.0],["1997-03-12",5.8441,5.8777,5.7769,5.8273,284600.0],["1997-03-13",5.7769,5.8441,5.7433,5.7769,158000.0],["1997-03-14",5.8441,5.8777,5.7769,5.8441,159200.0],["1997-03-17",5.8441,5.8441,5.7769,5.8105,99400.0],["1997-03-18",5.8105,5.9113,5.8105,5.8441,155600.0],["1997-03-19",5.8105,5.8441,5.7433,5.8105,133800.0],["1997-03-20",5.7433,5.8105,5.5418,5.5586,167200.0],["1997-03-21",5.5418,5.8441,5.4746,5.8105,419200.0],["1997-03-24",5.8105,5.9449,5.8105,5.9113,262600.0],["1997-03-25",5.8441,5.9449,5.8441,5.8441,118000.0],["1997-03-26",5.9449,5.9449,5.7769,5.8105,174000.0],["1997-03-27",5.8777,5.8777,5.7098,5.7098,73800.0],["1997-03-31",5.6762,5.7098,5.609,5.7098,93200.0],["1997-04-01",5.609,5.7098,5.2899,5.4411,597400.0],["1997-04-02",5.3739,5.5418,5.3739,5.5082,314000.0],["1997-04-03",5.4411,5.4746,5.3739,5.4411,142400.0],["1997-04-04",5.3739,5.4746,5.3739,5.4746,144400.0],["1997-04-07",5.4411,5.7769,5.4411,5.5922,277600.0],["1997-04-08",5.5754,5.609,5.4075,5.4243,108600.0],["1997-04-09",5.4746,5.4746,5.3739,5.4411,136200.0],["1997-04-10",5.3739,5.4075,5.2731,5.3403,138800.0],["1997-04-11",5.2395,5.2563,5.0716,5.0716,285600.0],["1997-04-14",5.1724,5.609,5.1052,5.609,577600.0],["1997-04-15",5.609,5.8105,5.609,5.7769,771400.0],["1997-04-16",5.7769,5.9784,5.7769,5.9449,265400.0],["1997-04-17",5.9113,5.9784,5.7098,5.7265,385600.0],["1997-04-18",5.8105,5.9113,5.7265,5.9113,102600.0],["1997-04-21",5.8441,5.9113,5.7433,5.7769,202200.0],["1997-04-22",5.8105,5.8777,5.7433,5.8273,136000.0],["1997-04-23",5.8105,5.8777,5.7769,5.8777,403200.0],["1997-04-24",5.9113,6.0456,5.8441,6.0456,387600.0],["1997-04-25",6.1128,6.5494,6.012,6.4822,1544200.0],["1997-04-28",6.4487,6.5158,6.3815,6.3815,563800.0],["1997-04-29",6.4822,6.5158,6.012,6.3983,904600.0],["1997-04-30",6.4151,6.4822,6.1128,6.1464,912200.0],["1997-05-01",6.1464,6.2471,6.0792,6.1464,400600.0],["1997-05-02",6.18,6.2807,6.1128,6.18,724400.0],["1997-05-05",6.1128,6.6838,6.1128,6.6502,1485600.0],["1997-05-06",6.6166,7.0532,6.4822,6.9021,980800.0],["1997-05-07",6.9189,6.9525,6.583,6.6838,937400.0],["1997-05-08",6.583,6.8517,6.583,6.7174,306200.0],["1997-05-09",6.6502,6.7509,6.5326,6.583,162800.0],["1997-05-12",6.583,6.6838,6.5494,6.6166,619000.0],["1997-05-13",6.6166,6.986,6.583,6.986,787200.0],["1997-05-14",6.9861,7.2547,6.9525,7.2212,456000.0],["1997-05-15",7.1708,7.3891,7.0532,7.3723,694400.0],["1997-05-16",7.3219,7.3555,7.154,7.2212,863200.0],["1997-05-19",7.154,7.3219,7.154,7.2212,298600.0],["1997-05-20",7.154,7.1876,7.0196,7.1204,1265200.0],["1997-05-21",7.154,7.2212,7.0868,7.154,1067400.0],["1997-05-22",7.2212,7.2883,7.1204,7.154,1062800.0],["1997-05-23",7.1876,7.1876,6.9525,6.986,194800.0],["1997-05-27",7.0196,7.0532,6.9525,7.0028,324400.0],["1997-05-28",7.0535,7.0535,6.8847,6.8847,257200.0],["1997-05-29",6.8847,6.9185,6.6485,6.7497,370000.0],["1997-05-30",6.6485,6.6485,6.5472,6.581,577600.0],["1997-06-02",6.581,6.8172,6.4797,6.7329,488600.0],["1997-06-03",6.7497,6.8172,6.6822,6.7835,314200.0],["1997-06-04",6.8172,6.8847,6.716,6.851,215000.0],["1997-06-05",6.8847,7.0535,6.8341,7.0535,609200.0],["1997-06-06",7.0535,7.4584,7.0197,7.4078,1417000.0],["1997-06-09",7.4247,7.5597,7.3572,7.5006,1633800.0],["1997-06-10",7.4922,7.6609,7.4922,7.5934,729000.0],["1997-06-11",7.6272,7.6272,7.391,7.391,376400.0],["1997-06-12",7.391,7.4584,7.3572,7.391,142600.0],["1997-06-13",7.391,7.4247,7.256,7.2897,509600.0],["1997-06-16",7.256,7.256,7.121,7.2053,365600.0],["1997-06-17",7.2222,7.256,7.121,7.2222,615600.0],["1997-06-18",7.1547,7.256,7.0197,7.0535,196400.0],["1997-06-19",7.0197,7.0872,6.986,7.0197,687600.0],["1997-06-20",7.0197,7.0535,6.986,7.0028,629800.0],["1997-06-23",7.0366,7.0872,6.986,7.0535,548200.0],["1997-06-24",6.986,7.2222,6.986,7.1716,514800.0],["1997-06-25",7.1885,7.1885,6.986,7.0197,467200.0],["1997-06-26",7.0366,7.0535,6.986,7.0028,126200.0],["1997-06-27",7.0872,7.0872,7.0028,7.0535,374000.0],["1997-06-30",7.0535,7.256,7.0535,7.1885,754800.0],["1997-07-01",7.2222,7.2222,7.121,7.1547,1550200.0],["1997-07-02",7.1547,7.1547,7.121,7.1378,275400.0],["1997-07-03",7.1547,7.2222,7.121,7.2222,83800.0],["1997-07-07",7.1547,7.2222,7.1378,7.1547,280400.0],["1997-07-08",7.1378,7.1885,7.0535,7.121,264600.0],["1997-07-09",6.986,7.0535,6.986,7.0028,301800.0],["1997-07-10",7.0197,7.121,6.9185,7.0535,172400.0],["1997-07-11",7.0872,7.2897,7.0535,7.1885,331800.0],["1997-07-14",7.2222,7.2222,7.121,7.1842,214600.0],["1997-07-15",7.2222,7.5259,7.2222,7.3572,452400.0],["1997-07-16",7.3235,7.4584,7.3235,7.3235,255400.0],["1997-07-17",7.3235,7.4247,7.1885,7.256,107600.0],["1997-07-18",7.1885,7.2222,7.0197,7.1378,172600.0],["1997-07-21",7.1547,7.1547,7.0872,7.0872,195000.0],["1997-07-22",7.0872,7.2897,7.0872,7.1336,349200.0],["1997-07-23",7.2222,7.4922,7.2053,7.4584,285200.0],["1997-07-24",7.6609,8.1672,7.5934,7.9647,1834800.0],["1997-07-25",8.0322,8.0659,7.8297,7.9225,346400.0],["1997-07-28",7.9647,8.6734,7.8972,8.5215,1616600.0],["1997-07-29",8.5047,9.0278,8.3697,8.6059,1605600.0],["1997-07-30",8.6059,8.7071,8.4709,8.4709,648200.0],["1997-07-31",8.4878,8.5722,8.4372,8.4962,868200.0],["1997-08-01",8.5047,8.5384,8.3359,8.3697,428000.0],["1997-08-04",8.4372,8.4372,8.0659,8.184,1076600.0],["1997-08-05",8.2009,8.5047,7.9647,8.0997,1025200.0],["1997-08-06",8.0997,8.4372,7.9647,7.9816,737400.0],["1997-08-07",8.0997,8.2684,8.0322,8.1334,880600.0],["1997-08-08",8.0322,8.4709,7.9984,8.4034,490800.0],["1997-08-11",8.4372,8.5384,8.3697,8.5047,454000.0],["1997-08-12",8.4709,8.6397,8.4709,8.4878,388800.0],["1997-08-13",8.5722,8.6397,8.5047,8.5553,412600.0],["1997-08-14",8.5384,8.6397,8.5384,8.6059,277400.0],["1997-08-15",8.5722,8.8084,8.5047,8.7746,591800.0],["1997-08-18",8.7746,9.2471,8.7409,9.1965,670200.0],["1997-08-19",9.1459,9.2471,9.0446,9.1459,761200.0],["1997-08-20",9.0446,9.2809,9.0446,9.2471,356600.0],["1997-08-21",9.2471,9.5509,9.2134,9.5509,495200.0],["1997-08-22",9.3484,9.5509,9.2134,9.4665,923000.0],["1997-08-25",9.6184,10.0233,9.5509,10.0233,505800.0],["1997-08-26",9.9896,10.2258,9.9559,10.1583,524800.0],["1997-08-27",10.199,10.3684,10.0126,10.3007,624200.0],["1997-08-28",10.3007,10.4701,10.2329,10.3007,760000.0],["1997-08-29",10.3176,10.3176,9.9618,9.9957,450000.0],["1997-09-02",10.0296,10.199,9.9957,10.0635,303400.0],["1997-09-03",10.1312,10.3007,10.0973,10.1397,282200.0],["1997-09-04",10.0635,10.1651,8.6742,8.7928,1673800.0],["1997-09-05",8.9453,9.047,8.4709,8.8606,928000.0],["1997-09-08",8.9792,8.9792,8.8098,8.8775,203200.0],["1997-09-09",8.8098,8.9114,8.7759,8.7928,248200.0],["1997-09-10",8.8098,8.8098,8.6742,8.7251,252400.0],["1997-09-11",8.7251,8.7759,8.2676,8.3862,425400.0],["1997-09-12",8.4709,8.5387,8.1321,8.3015,409000.0],["1997-09-15",8.3015,8.5726,8.166,8.437,385000.0],["1997-09-16",8.5726,10.199,8.5726,9.8263,1764400.0],["1997-09-17",9.9618,9.9957,9.2841,9.2841,592000.0],["1997-09-18",9.4197,9.9957,9.318,9.7585,610600.0],["1997-09-19",9.6738,9.9618,9.4874,9.911,508800.0],["1997-09-22",9.8602,10.0296,9.623,9.7246,276600.0],["1997-09-23",9.6907,9.9957,9.5552,9.9618,233800.0],["1997-09-24",9.8602,10.199,9.7924,10.0296,369800.0],["1997-09-25",9.9957,10.2668,9.9618,10.0804,252000.0],["1997-09-26",10.0973,10.6395,10.0635,10.3345,817200.0],["1997-09-29",10.2329,10.6056,10.2329,10.3684,289600.0],["1997-09-30",10.3684,10.6734,10.2329,10.2668,325400.0],["1997-10-01",10.3684,10.3684,10.1312,10.2668,447400.0],["1997-10-02",10.3007,10.3007,10.1651,10.3007,109000.0],["1997-10-03",10.3007,10.504,10.199,10.3007,197200.0],["1997-10-06",10.3345,10.4362,10.199,10.4362,60200.0],["1997-10-07",10.3006,10.504,10.3006,10.504,83800.0],["1997-10-08",10.3684,10.4023,10.199,10.2668,149000.0],["1997-10-09",10.199,10.6734,10.199,10.5378,498200.0],["1997-10-10",10.4362,11.1139,10.4362,10.9783,771800.0],["1997-10-13",11.1477,11.1816,10.7073,10.8428,440800.0],["1997-10-14",10.8089,10.9106,10.7411,10.8767,325400.0],["1997-10-15",10.6734,10.9106,10.2329,10.2329,469200.0],["1997-10-16",10.4362,10.6056,9.5552,9.9279,767600.0],["1997-10-17",9.6907,10.3684,9.3858,10.2159,1043200.0],["1997-10-20",10.3684,10.6395,10.0635,10.3515,477000.0],["1997-10-21",10.4701,10.5378,10.1651,10.1651,410400.0],["1997-10-22",10.2668,10.2668,8.742,8.9792,1085000.0],["1997-10-23",8.7759,9.2841,8.742,9.1317,1632000.0],["1997-10-24",9.3858,9.5891,9.1825,9.4366,464400.0],["1997-10-27",9.3858,9.6569,9.2164,9.318,380400.0],["1997-10-28",9.1486,9.4536,8.8098,9.3858,762000.0],["1997-10-29",9.5213,9.5891,9.1147,9.5213,406800.0],["1997-10-30",9.1825,9.5044,9.1825,9.4027,241200.0],["1997-10-31",9.4874,9.7246,9.3519,9.5722,257800.0],["1997-11-03",9.4874,9.6907,9.4874,9.623,146800.0],["1997-11-04",9.4874,9.894,9.4197,9.6907,288000.0],["1997-11-05",9.606,9.8602,9.5722,9.7246,342200.0],["1997-11-06",9.7924,10.4362,9.7246,10.3684,503600.0],["1997-11-07",10.199,10.7073,10.0973,10.487,615800.0],["1997-11-10",10.504,11.1139,10.4362,11.0122,695200.0],["1997-11-11",10.8428,11.0122,10.5717,10.7411,393000.0],["1997-11-12",10.4701,10.6861,10.2668,10.3007,368200.0],["1997-11-13",10.3345,10.4362,9.9957,10.1312,359800.0],["1997-11-14",10.1651,10.6395,10.1651,10.4531,294800.0],["1997-11-17",10.5717,10.6395,10.2668,10.4362,253800.0],["1997-11-18",10.2159,10.3345,10.1651,10.3007,98200.0],["1997-11-19",10.3684,10.3684,10.0973,10.3684,160000.0],["1997-11-20",10.3007,10.3684,10.0973,10.2837,292800.0],["1997-11-21",10.3007,10.3684,10.199,10.3007,288600.0],["1997-11-24",10.0973,10.199,10.0296,10.1143,277800.0],["1997-11-25",10.1381,10.2061,9.968,10.036,216000.0],["1997-11-26",9.934,10.0701,9.7299,9.7979,234800.0],["1997-11-28",9.7639,9.8319,9.6278,9.7979,124000.0],["1997-12-01",9.9,9.9,9.7128,9.7809,320200.0],["1997-12-02",9.8319,9.8319,9.6958,9.7639,284000.0],["1997-12-03",9.7979,9.968,9.7299,9.9,361800.0],["1997-12-04",9.968,10.0701,9.7809,9.8829,206400.0],["1997-12-05",9.8659,9.9,9.7299,9.8489,118800.0],["1997-12-08",9.7299,9.8659,9.5257,9.5938,238800.0],["1997-12-09",9.6618,9.6618,9.1175,9.4407,464600.0],["1997-12-10",9.4577,9.6618,9.3897,9.6618,311200.0],["1997-12-11",9.4237,9.5938,9.4237,9.4577,78000.0],["1997-12-12",9.6618,9.6618,9.3897,9.5938,168600.0],["1997-12-15",9.6618,9.7979,9.5257,9.5938,170600.0],["1997-12-16",9.5938,9.6618,9.4577,9.4832,349200.0],["1997-12-17",9.4577,9.5598,9.1175,9.1175,328400.0],["1997-12-18",9.1855,9.2876,9.0665,9.1515,503600.0],["1997-12-19",8.8964,9.0494,8.8453,8.9134,613400.0],["1997-12-22",8.8793,9.2876,8.8793,8.9814,363200.0],["1997-12-23",8.9134,8.9474,8.7092,8.7433,389400.0],["1997-12-24",8.7773,8.9134,8.6752,8.6752,167800.0],["1997-12-26",8.8453,8.8453,8.369,8.5051,129800.0],["1997-12-29",8.5051,8.5051,8.2542,8.284,500400.0],["1997-12-30",8.4371,8.9134,8.233,8.9049,253000.0],["1997-12-31",8.9134,9.6278,8.6412,9.0495,668000.0],["1998-01-02",9.1515,9.2025,8.9814,9.1685,316000.0],["1998-01-05",9.0494,9.1855,8.9304,8.9814,224600.0],["1998-01-06",9.0154,9.0154,8.6072,8.8113,277000.0],["1998-01-07",8.7773,8.8453,8.5051,8.6582,195400.0],["1998-01-08",8.5051,8.6412,8.1309,8.301,333600.0],["1998-01-09",8.267,8.4371,7.9608,8.0629,769400.0],["1998-01-12",7.9608,8.5732,7.9608,8.233,545800.0],["1998-01-13",8.335,8.9814,8.1989,8.9304,427400.0],["1998-01-14",8.9474,8.9474,8.1649,8.335,534400.0],["1998-01-15",8.352,8.6837,8.0799,8.5732,579800.0],["1998-01-16",8.8113,8.8453,8.4031,8.5391,242600.0],["1998-01-20",8.4371,8.9134,8.4371,8.7092,435800.0],["1998-01-21",8.5221,8.9814,8.5051,8.6752,330200.0],["1998-01-22",8.7092,8.8793,8.5051,8.5391,98400.0],["1998-01-23",8.5732,8.5902,8.369,8.4116,216800.0],["1998-01-26",8.4031,8.8453,8.4031,8.7263,323000.0],["1998-01-27",8.7092,9.0154,8.6752,8.8623,580200.0],["1998-01-28",8.8113,8.8793,8.4371,8.7263,532800.0],["1998-01-29",8.7433,8.7603,8.6412,8.7263,486400.0],["1998-01-30",8.5732,8.7433,8.5391,8.6412,139000.0],["1998-02-02",8.7773,8.8453,8.5732,8.7263,635200.0],["1998-02-03",8.6412,8.7263,8.5732,8.6582,422400.0],["1998-02-04",8.6072,8.9644,8.6072,8.9134,346200.0],["1998-02-05",8.9814,9.2536,8.7773,9.2536,358200.0],["1998-02-06",9.1175,9.6958,9.1175,9.6278,487400.0],["1998-02-09",9.5598,9.6618,9.1345,9.2536,372600.0],["1998-02-10",9.2536,10.002,9.2536,9.9,559000.0],["1998-02-11",9.7299,9.934,9.5257,9.6108,323000.0],["1998-02-12",9.5257,9.968,9.5257,9.8659,309200.0],["1998-02-13",9.7979,9.968,9.7979,9.934,327600.0],["1998-02-17",9.8659,9.968,9.7639,9.8319,297200.0],["1998-02-18",9.6618,9.7299,8.7433,8.7433,535400.0],["1998-02-19",8.7433,9.1515,8.4881,8.8453,1127800.0],["1998-02-20",9.1175,9.1175,8.5051,8.5561,671200.0],["1998-02-23",8.5732,8.7092,8.4031,8.4711,460000.0],["1998-02-24",8.5732,8.7433,8.4711,8.6412,159200.0],["1998-02-25",8.7506,8.7506,8.5797,8.6822,148600.0],["1998-02-26",8.5797,8.836,8.5797,8.819,267800.0],["1998-02-27",8.8531,8.8531,8.5455,8.5455,200600.0],["1998-03-02",8.5113,8.8531,8.5113,8.7335,304800.0],["1998-03-03",8.7506,8.8019,8.6139,8.7591,727200.0],["1998-03-04",8.8189,8.8189,8.648,8.7677,146200.0],["1998-03-05",8.7164,8.7677,8.5797,8.6139,401600.0],["1998-03-06",8.7848,8.7848,8.5797,8.7506,255000.0],["1998-03-09",8.6993,8.7848,8.6309,8.7506,266600.0],["1998-03-10",8.7164,8.7848,8.648,8.7164,91200.0],["1998-03-11",8.7848,8.789,8.648,8.6651,91800.0],["1998-03-12",8.648,8.7848,8.648,8.7506,103200.0],["1998-03-13",8.7164,8.7848,8.7164,8.7677,307800.0],["1998-03-16",8.7848,9.0924,8.7506,9.007,485800.0],["1998-03-17",8.9215,9.024,8.7677,9.024,289400.0],["1998-03-18",8.8873,9.195,8.8873,9.1266,342400.0],["1998-03-19",9.1266,9.2633,9.024,9.2633,190800.0],["1998-03-20",9.2291,9.2975,9.1949,9.2462,269400.0],["1998-03-23",9.212,9.4855,9.212,9.2804,227400.0],["1998-03-24",9.2633,9.6051,9.2633,9.5368,280400.0],["1998-03-25",9.4342,9.571,9.3317,9.3488,189400.0],["1998-03-26",9.2975,9.3317,9.024,9.0582,258200.0],["1998-03-27",9.2633,9.2633,8.7164,8.9215,228800.0],["1998-03-30",9.024,9.2975,9.0069,9.2804,144400.0],["1998-03-31",9.3317,9.6051,9.2975,9.571,370600.0],["1998-04-01",9.571,9.6051,9.3317,9.5539,507400.0],["1998-04-02",9.5026,9.6393,9.5026,9.6051,251400.0],["1998-04-03",9.5368,9.6393,9.4342,9.4684,221600.0],["1998-04-06",9.6051,9.6051,9.2291,9.2804,110200.0],["1998-04-07",9.1608,9.4684,9.0069,9.2975,353800.0],["1998-04-08",9.1949,9.2975,9.024,9.0753,218800.0],["1998-04-09",9.0582,9.4684,9.024,9.4342,141800.0],["1998-04-13",9.4342,9.4342,8.9557,9.1266,286000.0],["1998-04-14",9.0924,9.2975,9.0924,9.2804,139600.0],["1998-04-15",9.2291,9.5111,9.1949,9.4513,363200.0],["1998-04-16",9.5026,9.5026,9.1266,9.195,238600.0],["1998-04-17",9.1095,9.571,9.0924,9.571,182000.0],["1998-04-20",9.4342,9.571,9.2291,9.3317,185800.0],["1998-04-21",9.2975,9.5026,9.2291,9.5026,208000.0],["1998-04-22",9.4684,9.571,9.4684,9.5026,90800.0],["1998-04-23",9.6393,9.6393,9.0582,9.195,337600.0],["1998-04-24",9.1608,9.3317,9.024,9.2633,147800.0],["1998-04-27",9.0924,9.3659,9.0582,9.3659,241200.0],["1998-04-28",9.3659,9.6051,9.2975,9.571,209800.0],["1998-04-29",9.6393,9.6393,9.2804,9.4342,438600.0],["1998-04-30",9.4684,10.0495,9.4684,9.776,357800.0],["1998-05-01",9.8444,10.2888,9.7419,10.1008,427400.0],["1998-05-04",10.1862,10.2888,10.0837,10.2204,326600.0],["1998-05-05",10.152,10.2204,9.9128,9.9299,214600.0],["1998-05-06",9.9299,10.152,9.9128,9.9811,180600.0],["1998-05-07",9.9811,10.1179,9.8957,10.0495,235200.0],["1998-05-08",9.9811,10.2546,9.9811,10.0837,206000.0],["1998-05-11",10.0837,10.2375,10.0666,10.2033,120400.0],["1998-05-12",10.1179,10.2546,9.9299,10.2204,181200.0],["1998-05-13",10.1179,10.4939,10.1179,10.3913,307200.0],["1998-05-14",10.2546,10.3571,9.9982,10.1179,190800.0],["1998-05-15",10.2546,10.2546,10.0153,10.0837,272200.0],["1998-05-18",10.1179,10.2888,9.9811,10.2717,114400.0],["1998-05-19",10.152,10.528,10.152,10.528,378200.0],["1998-05-20",10.6648,10.6648,10.4255,10.528,150800.0],["1998-05-21",10.5622,10.5622,10.3059,10.4597,173000.0],["1998-05-22",10.4255,10.7673,10.4255,10.6306,230600.0],["1998-05-26",10.6648,10.6648,10.323,10.5024,404200.0],["1998-05-27",10.3977,10.6036,10.2605,10.4664,149000.0],["1998-05-28",10.4664,10.4664,10.2948,10.3634,252000.0],["1998-05-29",10.4664,10.5007,10.2948,10.2948,157200.0],["1998-06-01",10.2948,10.8095,10.2948,10.8095,215200.0],["1998-06-02",10.7752,10.8439,10.5693,10.7066,255800.0],["1998-06-03",10.8439,10.8439,10.4664,10.535,159200.0],["1998-06-04",10.4664,10.4664,10.0203,10.1575,369800.0],["1998-06-05",10.2262,10.5007,10.0546,10.5007,292400.0],["1998-06-08",10.5007,10.638,10.3634,10.5693,122600.0],["1998-06-09",10.638,10.7752,10.2948,10.2948,327600.0],["1998-06-10",10.4321,10.5007,10.2305,10.2605,157800.0],["1998-06-11",10.2605,10.4321,10.0374,10.0374,151600.0],["1998-06-12",10.0374,10.312,10.0374,10.2605,77600.0],["1998-06-15",10.2948,10.4492,10.1232,10.3291,170000.0],["1998-06-16",10.3291,10.4321,10.0546,10.0889,141000.0],["1998-06-17",10.0546,10.5607,10.0546,10.3806,260800.0],["1998-06-18",10.2948,10.6036,10.1747,10.6036,403800.0],["1998-06-19",10.535,10.6036,10.1918,10.3291,449600.0],["1998-06-22",10.3291,10.6036,10.2948,10.4321,240800.0],["1998-06-23",10.5693,10.6723,10.4664,10.4664,181200.0],["1998-06-24",10.4321,10.4321,9.5742,9.8315,947000.0],["1998-06-25",9.986,10.0889,9.8144,9.883,213600.0],["1998-06-26",9.8144,10.5007,9.8144,10.3977,383400.0],["1998-06-29",10.3634,10.4664,9.9516,9.9602,547200.0],["1998-06-30",9.9516,10.1404,9.3339,9.3339,552200.0],["1998-07-01",9.5398,10.1575,9.4369,10.0203,538200.0],["1998-07-02",10.0889,10.0889,9.7457,9.883,272800.0],["1998-07-06",9.9173,9.9516,9.6428,9.883,125000.0],["1998-07-07",9.5398,9.9173,9.5398,9.7629,70200.0],["1998-07-08",9.8658,9.883,9.6085,9.7114,250600.0],["1998-07-09",9.5742,9.7801,9.5742,9.6943,48200.0],["1998-07-10",9.7457,9.9173,9.6771,9.8658,144400.0],["1998-07-13",9.7457,9.9173,9.7457,9.883,162400.0],["1998-07-14",9.7457,9.9345,9.7457,9.9173,92400.0],["1998-07-15",9.9516,10.0031,9.8144,9.8144,107200.0],["1998-07-16",9.883,10.0203,9.8487,9.986,173600.0],["1998-07-17",10.0203,10.0889,9.883,10.0889,196600.0],["1998-07-20",10.0889,10.0889,9.66,9.6771,129000.0],["1998-07-21",9.7801,9.8144,9.6085,9.7114,134400.0],["1998-07-22",9.6771,10.4321,9.6771,10.1404,431400.0],["1998-07-23",10.5693,11.0841,10.5693,10.8439,796200.0],["1998-07-24",10.8095,10.8439,10.7066,10.7238,1053400.0],["1998-07-27",10.6723,10.7409,10.3977,10.5007,191000.0],["1998-07-28",10.5007,10.6036,10.1918,10.3291,193400.0],["1998-07-29",10.3634,10.4664,10.1919,10.3634,229600.0],["1998-07-30",10.2948,10.535,10.2948,10.3634,170400.0],["1998-07-31",10.638,10.7066,10.2948,10.3549,229000.0],["1998-08-03",10.2605,10.3034,9.9859,10.0203,467400.0],["1998-08-04",10.0203,10.2262,9.9516,9.9688,350800.0],["1998-08-05",10.0546,10.0546,9.9173,10.0203,415400.0],["1998-08-06",9.9173,10.0546,9.9173,10.0031,211200.0],["1998-08-07",10.0203,10.1919,10.0031,10.1232,223000.0],["1998-08-10",10.2605,10.3291,10.1404,10.2776,587600.0],["1998-08-11",10.1575,10.3634,10.1061,10.3634,488800.0],["1998-08-12",10.3977,10.8439,10.3291,10.8267,793600.0],["1998-08-13",10.8439,10.9125,10.6122,10.8782,371600.0],["1998-08-14",11.0497,11.2556,10.8095,10.8095,558000.0],["1998-08-17",10.7752,11.3243,10.7066,11.29,415000.0],["1998-08-18",11.2728,11.616,11.187,11.3586,373600.0],["1998-08-19",11.4272,11.4272,10.8782,10.8782,302200.0],["1998-08-20",10.9125,10.9125,10.7581,10.8439,188800.0],["1998-08-21",10.8439,10.8439,10.6551,10.8095,293800.0],["1998-08-24",10.9468,11.0497,10.7066,11.0154,126800.0],["1998-08-25",11.0841,11.5302,11.0669,11.0841,436200.0],["1998-08-26",10.7066,11.3586,10.7066,11.0154,449200.0],["1998-08-27",11.1945,11.2979,10.919,11.0309,374000.0],["1998-08-28",11.1601,11.229,10.7468,11.1257,318200.0],["1998-08-31",11.4012,11.8834,11.229,11.3668,559200.0],["1998-09-01",11.3495,12.5034,11.3323,12.4346,1269000.0],["1998-09-02",12.4346,12.8823,12.3657,12.4001,1015800.0],["1998-09-03",12.2968,12.6412,12.2623,12.4001,517000.0],["1998-09-04",12.2623,12.5034,11.9179,12.159,471400.0],["1998-09-08",12.3312,12.4001,12.0987,12.1762,318400.0],["1998-09-09",12.159,12.9857,12.0212,12.8479,581200.0],["1998-09-10",12.6412,13.089,12.6412,12.8479,425600.0],["1998-09-11",12.9168,13.7435,12.8823,13.6057,685000.0],["1998-09-14",13.5885,13.9846,13.3646,13.3646,478000.0],["1998-09-15",13.3301,13.5712,13.2612,13.5023,504600.0],["1998-09-16",13.6057,13.709,13.2612,13.3301,326000.0],["1998-09-17",13.2957,13.3646,12.8135,13.3646,343400.0],["1998-09-18",13.4335,14.4496,13.4335,14.2946,700200.0],["1998-09-21",13.9846,14.7079,13.9846,14.4496,461000.0],["1998-09-22",14.5012,15.569,14.5012,14.8974,1130200.0],["1998-09-23",14.9835,15.2935,14.3979,14.5701,910000.0],["1998-09-24",14.3979,14.5357,14.0535,14.2257,506800.0],["1998-09-25",13.9846,14.3635,13.7607,13.9157,428600.0],["1998-09-28",14.1912,14.1912,11.9179,11.9179,1053600.0],["1998-09-29",12.3312,12.7101,12.159,12.6757,537600.0],["1998-09-30",12.6757,12.9512,12.5551,12.6585,778800.0],["1998-10-01",12.6068,12.779,12.3484,12.4173,522600.0],["1998-10-02",12.4346,13.399,12.4001,13.2612,700000.0],["1998-10-05",13.1407,13.5885,13.0546,13.3473,543000.0],["1998-10-06",13.6057,13.9157,13.3301,13.6057,621600.0],["1998-10-07",13.709,13.8123,13.4335,13.6229,140800.0],["1998-10-08",13.2957,13.5024,13.0546,13.4507,386600.0],["1998-10-09",13.5712,13.7435,13.3301,13.4679,252000.0],["1998-10-12",13.5712,13.9157,13.3818,13.5023,277400.0],["1998-10-13",13.5368,13.7779,13.2268,13.4679,533000.0],["1998-10-14",13.6746,14.174,13.4679,13.9673,304200.0],["1998-10-15",13.8468,14.2601,13.8468,13.9501,361200.0],["1998-10-16",14.1223,14.2601,13.7435,13.7779,324800.0],["1998-10-19",13.7779,14.2601,13.5712,14.2601,181000.0],["1998-10-20",14.1223,14.2601,13.1579,13.2268,385000.0],["1998-10-21",13.3301,14.1568,13.1579,14.1224,529200.0],["1998-10-22",13.9157,14.8113,13.8812,14.1568,405400.0],["1998-10-23",13.9501,13.9501,12.7446,13.1923,503400.0],["1998-10-26",13.3646,13.9157,13.1407,13.5712,405000.0],["1998-10-27",13.709,13.8123,13.6057,13.7779,111000.0],["1998-10-28",13.7779,13.9157,13.4679,13.4679,273400.0],["1998-10-29",13.4335,13.8985,13.4335,13.8468,426800.0],["1998-10-30",13.9501,14.1223,13.6746,13.7779,394400.0],["1998-11-02",13.8985,13.8985,13.7435,13.7435,242600.0],["1998-11-03",13.8468,13.8511,13.7435,13.7779,176200.0],["1998-11-04",13.9157,13.9501,13.7435,13.9501,154200.0],["1998-11-05",13.7435,13.9157,13.7435,13.8899,92000.0],["1998-11-06",14.0879,14.5701,13.9501,14.2946,216400.0],["1998-11-09",14.4324,14.4668,13.8468,14.1912,225000.0],["1998-11-10",14.2601,14.6735,14.1568,14.3635,264800.0],["1998-11-11",14.3979,14.5357,13.9157,14.2946,149000.0],["1998-11-12",14.0879,14.329,13.9157,14.0535,137400.0],["1998-11-13",14.1912,14.1912,13.8468,13.8812,94200.0],["1998-11-16",14.0879,14.1224,13.8124,13.9846,81000.0],["1998-11-17",14.019,14.019,13.7779,13.8985,411600.0],["1998-11-18",13.8468,13.8812,13.709,13.7779,91200.0],["1998-11-19",13.7779,13.7779,13.4851,13.6229,69600.0],["1998-11-20",13.5885,13.7435,13.5196,13.6746,237000.0],["1998-11-23",13.7779,13.9846,13.6746,13.9501,236600.0],["1998-11-24",13.9501,14.1223,13.8468,13.9673,208400.0],["1998-11-25",13.9224,14.1643,13.8533,14.1643,52200.0],["1998-11-27",14.0779,14.1643,14.0779,14.1643,20400.0],["1998-11-30",14.2679,14.2852,13.7497,13.7497,111000.0],["1998-12-01",13.9915,14.2334,13.8188,14.1988,216200.0],["1998-12-02",14.0779,14.2679,13.8879,13.957,199000.0],["1998-12-03",13.9224,13.9915,13.7324,13.7324,243400.0],["1998-12-04",13.8188,13.957,13.7324,13.957,271000.0],["1998-12-07",13.9915,14.3025,13.8188,14.2334,164000.0],["1998-12-08",14.3025,14.5961,14.0952,14.3025,187600.0],["1998-12-09",14.3543,14.717,14.3543,14.5788,191600.0],["1998-12-10",14.6134,14.6134,13.8533,13.8533,203600.0],["1998-12-11",14.3716,14.4406,14.1124,14.4406,373600.0],["1998-12-14",14.2852,14.6479,14.2506,14.4925,140200.0],["1998-12-15",14.5097,14.6825,14.337,14.6825,139600.0],["1998-12-16",14.5097,14.8898,14.4406,14.5961,268600.0],["1998-12-17",14.5788,15.2352,14.5788,15.1316,372000.0],["1998-12-18",15.1143,15.3043,14.9589,15.0798,361800.0],["1998-12-21",15.1316,15.3389,14.9588,14.9934,175400.0],["1998-12-22",15.2007,15.2698,14.6825,14.717,237200.0],["1998-12-23",14.9934,14.9934,14.5788,14.6652,121400.0],["1998-12-24",14.7861,14.8207,14.6479,14.7516,62800.0],["1998-12-28",14.8552,14.907,14.2852,14.3716,117000.0],["1998-12-29",14.5097,14.6825,14.337,14.5443,318800.0],["1998-12-30",14.6134,14.9934,14.5616,14.9243,237800.0],["1998-12-31",14.9588,15.6843,14.9243,15.598,341000.0],["1999-01-04",15.4425,16.0125,15.408,15.7707,543800.0],["1999-01-05",16.0125,16.2716,15.788,16.1853,360000.0],["1999-01-06",16.2371,16.5135,16.1853,16.4444,181200.0],["1999-01-07",16.168,16.3062,15.7189,15.9607,170000.0],["1999-01-08",15.9953,16.4789,15.8744,16.3062,311400.0],["1999-01-11",16.2371,16.4789,15.9607,16.0125,217400.0],["1999-01-12",15.8916,16.0816,15.408,15.5807,224200.0],["1999-01-13",15.2871,15.8225,15.2698,15.6671,249000.0],["1999-01-14",15.6325,15.7189,14.8552,14.9934,204600.0],["1999-01-15",15.1143,16.2371,15.0107,16.2371,385600.0],["1999-01-19",16.1334,16.1507,15.0798,15.3734,237000.0],["1999-01-20",15.4425,16.3062,15.2007,15.8398,219400.0],["1999-01-21",15.9607,16.6516,15.6152,16.548,448200.0],["1999-01-22",16.5135,16.5135,16.0298,16.0471,134200.0],["1999-01-25",16.0644,16.4444,15.9607,16.4098,107800.0],["1999-01-26",16.4271,16.4271,16.168,16.3753,116600.0],["1999-01-27",16.3062,16.7553,16.3062,16.6517,250000.0],["1999-01-28",16.6517,17.5153,16.6517,17.2735,385400.0],["1999-01-29",17.1699,17.9644,17.1699,17.7053,441000.0],["1999-02-01",17.9299,18.189,17.308,17.4462,362800.0],["1999-02-02",17.4808,17.4981,16.5826,17.0835,275200.0],["1999-02-03",17.1526,17.3426,16.8935,17.308,246400.0],["1999-02-04",17.3426,17.3426,16.7898,16.8589,73000.0],["1999-02-05",17.0662,17.3771,16.8244,17.2389,214400.0],["1999-02-08",17.2044,17.308,16.8244,17.1353,394600.0],["1999-02-09",17.4808,17.7226,17.2389,17.6535,522600.0],["1999-02-10",17.4117,17.4117,16.2716,16.9108,928000.0],["1999-02-11",16.5135,16.928,16.5135,16.5826,400000.0],["1999-02-12",16.5998,16.5998,16.0644,16.0644,216600.0],["1999-02-16",16.3753,16.5826,16.168,16.2716,458400.0],["1999-02-17",16.2716,16.3062,15.3043,15.3734,417400.0],["1999-02-18",15.5116,15.788,15.3561,15.6671,163400.0],["1999-02-19",15.7534,16.168,15.6671,15.9953,352400.0],["1999-02-22",16.168,16.2371,15.8398,16.0644,512800.0],["1999-02-23",16.0298,16.168,15.6671,15.6671,261400.0],["1999-02-24",15.8991,16.0723,15.5181,15.5181,268200.0],["1999-02-25",15.5874,16.1416,15.3103,16.055,261800.0],["1999-02-26",16.1416,16.6612,16.0723,16.5053,566800.0],["1999-03-01",16.6265,16.6785,16.2802,16.6612,472800.0],["1999-03-02",16.5573,16.7824,16.3148,16.5573,269400.0],["1999-03-03",16.5919,16.5919,16.1416,16.2109,126800.0],["1999-03-04",16.4187,16.7305,16.3408,16.5573,228800.0],["1999-03-05",16.5573,16.6785,15.7952,16.436,258000.0],["1999-03-08",16.436,17.1808,16.2802,17.1461,152800.0],["1999-03-09",17.0076,17.2847,16.7651,16.9903,386000.0],["1999-03-10",16.9037,17.0249,16.4014,16.8517,128000.0],["1999-03-11",16.9729,17.0076,16.7997,16.8863,196000.0],["1999-03-12",16.8863,17.2154,16.8863,17.2154,216200.0],["1999-03-15",17.1808,17.4579,17.0769,17.4579,208600.0],["1999-03-16",17.3886,17.3886,17.0422,17.0422,77600.0],["1999-03-17",17.0769,17.0769,16.6958,16.6958,51800.0],["1999-03-18",16.6958,16.6958,16.2628,16.2628,197600.0],["1999-03-19",16.1936,16.2282,15.5181,15.5181,315600.0],["1999-03-22",15.5528,15.8125,15.5181,15.7952,211000.0],["1999-03-23",15.7952,15.9857,15.6567,15.6567,107000.0],["1999-03-24",15.7259,15.8125,15.5528,15.5528,123400.0],["1999-03-25",15.5528,15.7433,15.5354,15.6567,109400.0],["1999-03-26",15.6047,15.8645,15.5528,15.7259,124000.0],["1999-03-29",15.7952,15.8645,15.5181,15.6047,101200.0],["1999-03-30",15.5181,15.5874,15.241,15.241,222600.0],["1999-03-31",15.3103,15.3449,14.9639,14.9639,298400.0],["1999-04-01",15.0678,15.0678,14.9293,14.9293,179200.0],["1999-04-05",14.9639,15.0332,14.9466,15.0159,242800.0],["1999-04-06",14.9639,15.0678,14.9119,14.9639,104400.0],["1999-04-07",14.9812,15.293,14.9639,15.2757,51000.0],["1999-04-08",15.3276,16.107,15.3276,16.107,142600.0],["1999-04-09",16.0723,16.0723,15.5354,15.6567,103400.0],["1999-04-12",15.6567,15.8645,15.5701,15.7952,144600.0],["1999-04-13",15.7952,15.7952,15.5528,15.6047,111000.0],["1999-04-14",15.6394,15.6567,15.5874,15.6047,105200.0],["1999-04-15",15.6047,15.6567,15.5181,15.5181,105200.0],["1999-04-16",15.4142,15.5181,15.241,15.5181,129800.0],["1999-04-19",15.5181,15.5528,14.4616,14.6348,180200.0],["1999-04-20",14.2192,14.2192,13.8208,13.8555,371000.0],["1999-04-21",13.8901,13.8901,13.5784,13.6996,302600.0],["1999-04-22",13.7689,14.1672,13.6996,14.0979,408600.0],["1999-04-23",14.6868,16.0031,14.5482,15.8645,521200.0],["1999-04-26",15.7952,16.4014,15.6913,16.0377,222000.0],["1999-04-27",16.0723,16.0723,15.3969,15.5528,156600.0],["1999-04-28",15.5528,15.5874,15.3276,15.3276,69800.0],["1999-04-29",15.3449,15.3449,14.6868,14.808,309600.0],["1999-04-30",14.808,14.9985,14.7907,14.8253,130400.0],["1999-05-03",14.7907,14.9985,14.479,14.5136,176000.0],["1999-05-04",14.4443,14.6002,14.3404,14.6002,171200.0],["1999-05-05",14.5656,14.8253,14.5482,14.7907,174400.0],["1999-05-06",14.7907,14.7907,14.3404,14.5482,131000.0],["1999-05-07",14.5829,14.9466,14.5829,14.9466,89800.0],["1999-05-10",14.9466,15.7952,14.9466,15.4142,424400.0],["1999-05-11",15.4835,15.622,15.4315,15.4662,194800.0],["1999-05-12",15.4662,15.4662,15.293,15.293,118600.0],["1999-05-13",15.3103,15.3103,14.6175,14.6175,160400.0],["1999-05-14",14.5482,14.6175,13.994,14.0113,230200.0],["1999-05-17",14.0113,14.0633,13.6649,13.7689,463000.0],["1999-05-18",13.8208,14.0113,13.7516,13.8728,465800.0],["1999-05-19",13.8728,13.9074,13.7862,13.8555,439200.0],["1999-05-20",13.9074,13.9074,13.8035,13.8035,268000.0],["1999-05-21",13.8728,13.8728,13.7342,13.7689,195800.0],["1999-05-24",13.8035,14.0287,13.5437,13.5957,595200.0],["1999-05-25",13.5957,13.7169,13.5437,13.5957,265200.0],["1999-05-26",13.5547,13.6763,13.155,13.155,537600.0],["1999-05-27",13.1897,13.5373,13.1897,13.2766,404400.0],["1999-05-28",13.3287,13.3635,13.1723,13.2071,249000.0],["1999-06-01",13.1897,13.1897,12.5815,12.8422,307800.0],["1999-06-02",12.8943,12.9117,12.7553,12.79,175200.0],["1999-06-03",12.8596,13.2071,12.8248,13.0681,250800.0],["1999-06-04",13.0333,13.2071,12.9464,13.1202,112000.0],["1999-06-07",13.6589,14.0934,13.6415,13.9022,661200.0],["1999-06-08",13.9196,14.2845,13.6242,13.6415,439800.0],["1999-06-09",13.6763,14.1976,13.6763,14.0586,180800.0],["1999-06-10",14.1281,14.2845,13.7111,14.0239,246400.0],["1999-06-11",14.1281,14.1629,13.8675,13.8848,152800.0],["1999-06-14",14.3193,14.3193,14.0065,14.0065,220400.0],["1999-06-15",14.1803,14.8059,14.1803,14.8059,293600.0],["1999-06-16",14.9101,15.1013,14.5973,14.6842,235000.0],["1999-06-17",14.4757,14.719,14.4583,14.7016,148600.0],["1999-06-18",14.6668,15.0839,14.5973,14.6147,229600.0],["1999-06-21",14.719,14.7537,14.5973,14.6147,320600.0],["1999-06-22",14.6147,14.6321,14.2845,14.3367,92200.0],["1999-06-23",14.3367,14.3367,14.0065,14.076,128600.0],["1999-06-24",14.0934,14.1281,13.9022,13.9022,251400.0],["1999-06-25",13.9717,14.0239,13.937,13.9717,170000.0],["1999-06-28",14.0412,14.076,13.7458,13.9022,265000.0],["1999-06-29",13.9022,14.4931,13.9022,14.1803,256800.0],["1999-06-30",14.215,14.2498,13.7632,13.7632,768000.0],["1999-07-01",13.8501,14.4062,13.8501,14.2845,366600.0],["1999-07-02",14.3888,14.6668,14.3193,14.6495,152600.0],["1999-07-06",14.5799,14.5973,13.6242,13.7284,213000.0],["1999-07-07",13.7458,14.3019,13.7458,14.2498,390400.0],["1999-07-08",14.2845,14.3714,14.076,14.2498,157200.0],["1999-07-09",14.3193,14.354,14.1629,14.2845,138200.0],["1999-07-12",14.354,14.4583,13.9543,14.2845,117800.0],["1999-07-13",14.2498,14.4583,14.1629,14.4062,128800.0],["1999-07-14",14.4583,14.4757,14.2845,14.2845,172600.0],["1999-07-15",14.3193,14.3193,13.8848,14.0065,107000.0],["1999-07-16",14.1108,14.1108,13.9196,14.0586,102600.0],["1999-07-19",14.1976,14.1976,13.9717,14.0065,92800.0],["1999-07-20",13.9543,13.9717,13.5547,13.6068,200800.0],["1999-07-21",13.6068,13.6068,13.4156,13.5199,177800.0],["1999-07-22",13.6763,14.1455,13.6589,13.9717,583000.0],["1999-07-23",13.9717,14.1455,13.9022,13.9196,467600.0],["1999-07-26",13.9022,14.4409,13.9022,14.4235,231200.0],["1999-07-27",14.4583,14.8406,14.1455,14.1455,363400.0],["1999-07-28",14.1803,14.2672,14.1455,14.1803,351400.0],["1999-07-29",14.1629,14.3019,14.1629,14.2671,122600.0],["1999-07-30",14.3367,14.9449,14.3367,14.8059,390200.0],["1999-08-02",14.8232,15.2924,14.8059,15.2055,542600.0],["1999-08-03",15.3793,15.4836,15.2751,15.362,438000.0],["1999-08-04",15.3793,15.8485,15.3793,15.8311,260400.0],["1999-08-05",15.8312,15.9876,15.501,15.6574,310400.0],["1999-08-06",15.6574,15.6574,15.1708,15.2577,200600.0],["1999-08-09",15.2924,15.3272,15.2229,15.2924,223200.0],["1999-08-10",15.3446,15.3446,15.1882,15.2751,261200.0],["1999-08-11",15.2924,15.8138,15.2924,15.6574,271800.0],["1999-08-12",15.7269,16.1092,15.6921,16.1092,345400.0],["1999-08-13",16.1613,16.3525,15.9875,16.0571,140200.0],["1999-08-16",16.0918,16.2135,16.0049,16.0397,251400.0],["1999-08-17",16.1092,16.2482,16.0918,16.2482,77600.0],["1999-08-18",16.1961,16.1961,15.7269,15.7443,161200.0],["1999-08-19",15.7095,15.9354,15.6747,15.7269,145000.0],["1999-08-20",15.7269,15.8485,15.6747,15.7964,270600.0],["1999-08-23",15.7964,15.9876,15.7443,15.918,352000.0],["1999-08-24",15.9354,15.9354,15.6921,15.9007,73800.0],["1999-08-25",15.9702,16.4915,15.9528,16.3525,129400.0],["1999-08-26",16.3177,16.3177,16.144,16.283,77000.0],["1999-08-27",16.2418,16.2593,15.7713,15.7713,214200.0],["1999-08-30",15.841,16.3115,15.841,16.2418,294000.0],["1999-08-31",16.207,16.207,15.8933,15.9107,178000.0],["1999-09-01",15.9107,15.9804,15.841,15.841,320200.0],["1999-09-02",15.8236,15.9979,15.8236,15.9282,146800.0],["1999-09-03",15.9282,16.4684,15.9282,16.3987,114400.0],["1999-09-07",16.4161,16.6078,16.4161,16.5904,177800.0],["1999-09-08",16.573,16.8344,16.329,16.5033,383200.0],["1999-09-09",16.573,16.6252,16.5032,16.6252,52600.0],["1999-09-10",16.6601,16.8866,16.5904,16.6775,511800.0],["1999-09-13",16.8344,17.0086,16.7472,16.8169,159200.0],["1999-09-14",16.8169,16.9389,16.8169,16.9389,130600.0],["1999-09-15",16.9389,16.9738,16.7124,16.7124,390600.0],["1999-09-16",16.6078,16.6601,16.1721,16.3115,107200.0],["1999-09-17",16.3464,16.4684,16.3115,16.3638,162800.0],["1999-09-20",16.3638,16.3638,16.0327,16.0676,116800.0],["1999-09-21",16.0327,16.0327,15.6145,15.6145,76600.0],["1999-09-22",15.597,15.6145,15.1962,15.1962,104200.0],["1999-09-23",15.1962,15.2659,15.0394,15.0568,269600.0],["1999-09-24",15.0568,15.3182,15.0394,15.2137,139800.0],["1999-09-27",15.2659,15.5796,15.2659,15.4751,400400.0],["1999-09-28",15.4751,15.4751,15.022,15.1788,164800.0],["1999-09-29",15.1788,15.1788,14.778,14.778,70200.0],["1999-09-30",14.8128,15.1962,14.8128,15.0917,110600.0],["1999-10-01",15.0568,15.0568,14.8651,14.9523,99200.0],["1999-10-04",14.9523,15.022,14.8651,15.022,155800.0],["1999-10-05",15.1614,15.5622,15.1614,15.5622,320600.0],["1999-10-06",15.6145,16.085,15.4053,15.4402,211600.0],["1999-10-07",15.4402,15.9282,15.4402,15.841,139400.0],["1999-10-08",15.7016,15.7539,15.5099,15.7539,91800.0],["1999-10-11",15.7887,15.7887,15.1788,15.2137,131000.0],["1999-10-12",15.0742,15.0742,14.8651,14.8825,102800.0],["1999-10-13",14.7954,14.9,14.7083,14.7431,147200.0],["1999-10-14",14.7431,14.8477,14.7083,14.7606,100000.0],["1999-10-15",14.778,14.778,14.4992,14.4992,77600.0],["1999-10-18",14.5689,14.6386,14.3597,14.6037,342000.0],["1999-10-19",14.6037,14.6734,14.5689,14.5689,181800.0],["1999-10-20",14.5689,15.0568,14.2203,14.9174,329800.0],["1999-10-21",14.8477,15.3356,14.8477,15.0045,306400.0],["1999-10-22",15.0742,15.3008,15.022,15.022,167400.0],["1999-10-25",15.0394,15.0394,14.7083,14.7083,211600.0],["1999-10-26",14.7431,14.9697,14.2203,14.3423,209600.0],["1999-10-27",14.3772,14.7954,14.3597,14.6734,275600.0],["1999-10-28",14.7431,15.3356,14.7431,15.1962,191800.0],["1999-10-29",15.1614,15.6842,15.1614,15.4751,336200.0],["1999-11-01",15.4751,15.5622,15.0045,15.1439,142600.0],["1999-11-02",15.1091,15.5448,15.1091,15.4054,79800.0],["1999-11-03",15.4576,15.6145,15.3705,15.5099,86200.0],["1999-11-04",15.5796,15.8933,15.5622,15.7365,146800.0],["1999-11-05",15.8585,15.9456,15.6319,15.6319,127200.0],["1999-11-08",15.6145,15.6493,14.8825,14.8825,208000.0],["1999-11-09",14.9174,14.9174,14.29,14.3597,171600.0],["1999-11-10",14.3597,14.7431,14.3597,14.6211,300400.0],["1999-11-11",14.6037,14.6734,14.4992,14.5514,67000.0],["1999-11-12",14.778,14.778,14.4817,14.4817,99000.0],["1999-11-15",14.4992,14.778,14.4817,14.7257,108400.0],["1999-11-16",14.778,14.778,14.4643,14.4992,165800.0],["1999-11-17",14.5689,14.7083,14.534,14.534,136200.0],["1999-11-18",14.5166,14.6037,14.3249,14.3597,325600.0],["1999-11-19",14.3597,14.534,14.2813,14.4992,315400.0],["1999-11-22",14.4992,14.5514,14.3772,14.3772,255800.0],["1999-11-23",14.3597,14.5689,14.3075,14.412,186800.0],["1999-11-24",14.3946,14.5689,14.3946,14.534,612400.0],["1999-11-26",14.5802,14.5802,14.283,14.283,46400.0],["1999-11-29",14.2655,14.4403,14.1781,14.3179,263200.0],["1999-11-30",14.3354,14.4228,13.8809,13.9158,204400.0],["1999-12-01",13.9158,14.1081,13.5312,14.0382,499400.0],["1999-12-02",14.4053,14.4753,14.0557,14.3879,382600.0],["1999-12-03",14.9123,15.0697,14.6676,14.6851,349600.0],["1999-12-06",14.5802,14.6151,14.283,14.3354,93800.0],["1999-12-07",14.3354,14.5452,14.3354,14.3879,452000.0],["1999-12-08",14.4228,14.5452,14.2655,14.2655,138800.0],["1999-12-09",14.1956,14.1956,13.4089,13.6012,239600.0],["1999-12-10",13.6361,13.8284,13.6012,13.741,293800.0],["1999-12-13",13.9683,14.3004,13.4613,13.6711,649400.0],["1999-12-14",13.6711,14.1781,13.6711,14.0033,448000.0],["1999-12-15",13.9683,14.3005,13.8809,14.283,213400.0],["1999-12-16",14.283,14.4403,14.283,14.3879,244800.0],["1999-12-17",14.3879,14.6501,14.1956,14.2655,503800.0],["1999-12-20",14.6151,14.6501,14.3879,14.5277,319000.0],["1999-12-21",14.5277,14.72,14.3529,14.4578,388400.0],["1999-12-22",14.4753,14.7025,14.4753,14.5102,195200.0],["1999-12-23",14.9997,14.9997,14.1956,14.213,400200.0],["1999-12-27",14.248,14.4928,14.0557,14.0732,183200.0],["1999-12-28",14.0732,14.4927,14.0207,14.4578,156600.0],["1999-12-29",14.4927,14.5102,14.4228,14.4578,79800.0],["1999-12-30",14.4578,14.6676,14.3879,14.6151,80600.0],["1999-12-31",14.5802,14.6851,14.5802,14.6851,63800.0],["2000-01-03",14.6851,14.72,14.1431,14.1781,199800.0],["2000-01-04",14.1081,14.3354,13.9858,14.0033,173400.0],["2000-01-05",14.0032,14.8074,14.0032,14.6676,464800.0],["2000-01-06",14.5976,15.0347,14.4927,14.4927,200000.0],["2000-01-07",14.4228,14.9997,14.4228,14.8074,222200.0],["2000-01-10",14.7375,14.7375,14.1431,14.2305,312000.0],["2000-01-11",14.1956,14.213,13.9158,14.0382,238600.0],["2000-01-12",14.0557,14.1956,14.0207,14.1781,314600.0],["2000-01-13",14.3354,14.79,14.3354,14.7375,322400.0],["2000-01-14",14.6676,14.6851,14.3179,14.3179,276800.0],["2000-01-18",14.248,14.248,13.7935,13.8809,327200.0],["2000-01-19",13.9508,14.3879,13.9508,14.0557,204600.0],["2000-01-20",14.0382,14.1081,13.8459,13.9333,144000.0],["2000-01-21",14.0207,14.0207,13.5312,13.6361,244000.0],["2000-01-24",13.6536,13.7935,13.1816,13.2865,245600.0],["2000-01-25",13.3564,13.5312,13.1816,13.1816,183600.0],["2000-01-26",13.1816,13.1991,12.797,13.0242,340200.0],["2000-01-27",13.0068,13.1991,12.9718,13.1641,205200.0],["2000-01-28",13.1641,13.2865,13.1117,13.1117,294200.0],["2000-01-31",13.0942,13.6012,13.0592,13.5662,214000.0],["2000-02-01",13.5138,13.6361,13.4613,13.6012,192200.0],["2000-02-02",13.6361,13.741,13.5662,13.5662,239600.0],["2000-02-03",13.5662,14.0207,13.5662,13.7935,477800.0],["2000-02-04",13.7585,13.7585,13.1466,13.2865,411000.0],["2000-02-07",13.2865,13.9858,13.2865,13.776,382400.0],["2000-02-08",13.776,13.8984,13.0242,13.0942,187400.0],["2000-02-09",13.3914,13.5837,13.2865,13.3389,320800.0],["2000-02-10",13.4089,13.776,13.234,13.741,501800.0],["2000-02-11",13.741,13.8284,13.5662,13.7585,303400.0],["2000-02-14",13.9858,14.3005,13.811,13.8984,380000.0],["2000-02-15",13.8984,14.1431,13.6361,14.1256,360000.0],["2000-02-16",14.0907,14.1081,13.5837,13.6012,339000.0],["2000-02-17",13.6361,13.8459,13.2515,13.2515,215400.0],["2000-02-18",13.2515,13.2865,12.8669,12.9194,311800.0],["2000-02-22",12.9194,12.9194,12.5347,12.8494,384800.0],["2000-02-23",12.9543,12.9718,12.5522,12.727,259400.0],["2000-02-24",12.6571,12.6571,11.748,11.8704,477400.0],["2000-02-25",11.8641,12.0045,11.6359,11.7763,446000.0],["2000-02-28",11.8817,12.2502,11.7939,12.0923,239600.0],["2000-02-29",12.2151,12.531,12.2151,12.3204,408600.0],["2000-03-01",12.4082,12.5486,12.18,12.2151,231200.0],["2000-03-02",12.1625,12.18,11.8115,11.8992,268600.0],["2000-03-03",11.8992,11.9343,11.6535,11.8817,458000.0],["2000-03-06",11.8816,11.8816,11.7763,11.7939,319800.0],["2000-03-07",11.7588,11.7588,10.8637,10.8988,716000.0],["2000-03-08",10.8286,11.0568,10.4952,11.0217,734400.0],["2000-03-09",11.0217,11.1796,10.776,11.1796,263800.0],["2000-03-10",11.1796,11.1972,11.1094,11.1972,526000.0],["2000-03-13",11.0568,11.3025,10.8462,10.9866,211800.0],["2000-03-14",10.9515,11.0743,10.8111,11.0392,123600.0],["2000-03-15",10.9866,11.8817,10.9866,11.7237,392200.0],["2000-03-16",11.7588,12.531,11.7588,12.1449,663000.0],["2000-03-17",12.7065,12.9171,12.4257,12.4608,526200.0],["2000-03-20",12.4257,12.4257,12.1449,12.2502,274800.0],["2000-03-21",12.5135,12.5486,12.3029,12.338,255200.0],["2000-03-22",12.3204,12.3204,11.9694,12.0572,169800.0],["2000-03-23",12.0572,12.6363,11.8641,12.531,373800.0],["2000-03-24",12.531,12.531,11.8641,12.0221,173200.0],["2000-03-27",12.0221,12.2853,11.9168,12.2151,354200.0],["2000-03-28",12.2327,12.6188,12.2327,12.3204,250800.0],["2000-03-29",12.3204,12.6363,12.3204,12.6012,250600.0],["2000-03-30",12.6188,13.7947,12.4959,13.5665,418400.0],["2000-03-31",13.6718,13.8649,13.4261,13.4787,464400.0],["2000-04-03",13.3559,13.9,13.3208,13.8297,352200.0],["2000-04-04",13.7947,14.1106,13.3383,13.5138,368800.0],["2000-04-05",13.6894,13.8298,13.3383,13.6543,226800.0],["2000-04-06",13.6718,14.0404,13.6367,14.0404,255000.0],["2000-04-07",14.1808,14.251,13.8649,13.9526,250600.0],["2000-04-10",14.0755,14.093,13.8649,13.9351,227800.0],["2000-04-11",13.9351,14.3212,13.9351,14.2334,149200.0],["2000-04-12",14.2334,14.3914,14.1808,14.2159,312400.0],["2000-04-13",14.2334,14.4791,14.0579,14.1457,198600.0],["2000-04-14",14.0404,14.0404,13.3208,13.3208,240400.0],["2000-04-17",13.3208,13.7596,13.3208,13.7596,413400.0],["2000-04-18",13.7595,14.0052,13.584,13.8824,332200.0],["2000-04-19",13.9526,13.9526,13.6542,13.7245,195200.0],["2000-04-20",13.6543,14.1457,13.5314,14.0404,411000.0],["2000-04-24",14.093,15.304,14.093,15.0232,844800.0],["2000-04-25",15.0407,15.5146,15.0407,15.3391,585800.0],["2000-04-26",15.3215,15.4444,14.9881,15.0934,464200.0],["2000-04-27",14.9179,15.1636,14.5318,14.5493,523800.0],["2000-04-28",14.5493,14.5493,14.0053,14.3212,438600.0],["2000-05-01",14.4616,14.7424,14.4265,14.5493,251800.0],["2000-05-02",14.602,14.953,14.251,14.3212,557200.0],["2000-05-03",14.251,15.0934,14.2334,15.0056,454600.0],["2000-05-04",14.9881,15.5848,14.8828,15.4619,405200.0],["2000-05-05",15.4093,15.4619,14.9003,14.953,289400.0],["2000-05-08",15.0056,15.7077,14.9705,15.6375,419600.0],["2000-05-09",15.5848,15.5848,15.2689,15.5146,445400.0],["2000-05-10",15.5146,15.8305,15.4444,15.6023,516600.0],["2000-05-11",15.6024,16.1815,15.5497,16.1113,367600.0],["2000-05-12",16.0587,16.0587,15.4268,15.6375,241200.0],["2000-05-15",15.5848,15.8656,15.304,15.8305,240800.0],["2000-05-16",15.8656,15.9885,15.7252,15.8656,389600.0],["2000-05-17",15.655,15.9358,15.5848,15.9183,316200.0],["2000-05-18",15.8656,15.8656,15.655,15.7954,314000.0],["2000-05-19",15.7954,15.9358,15.655,15.6901,227000.0],["2000-05-22",15.7252,16.4623,15.7252,16.2693,592600.0],["2000-05-23",16.2166,16.515,16.164,16.4623,460400.0],["2000-05-24",16.5325,17.4627,16.5325,17.4276,845200.0],["2000-05-25",17.0064,17.0064,16.357,16.8309,552200.0],["2000-05-26",16.8478,16.9358,16.3901,16.5133,311400.0],["2000-05-30",16.6893,16.7422,16.126,16.3548,350800.0],["2000-05-31",16.4253,16.4781,15.8443,15.8443,303400.0],["2000-06-01",15.9147,16.5309,15.8971,16.3901,486200.0],["2000-06-02",16.4077,16.5837,15.6331,15.6507,404000.0],["2000-06-05",15.6331,15.8091,15.4218,15.7739,309200.0],["2000-06-06",16.126,16.7069,16.0556,16.6893,693000.0],["2000-06-07",17.4639,17.6752,17.2175,17.2879,823600.0],["2000-06-08",17.2879,17.4287,16.8302,17.3583,299600.0],["2000-06-09",17.4639,17.7104,17.0766,17.1999,270000.0],["2000-06-12",17.1999,17.3407,16.6717,16.7774,371200.0],["2000-06-13",16.9358,17.9569,16.9358,17.9041,548200.0],["2000-06-14",17.9217,18.221,17.5696,18.221,590600.0],["2000-06-15",18.221,18.6435,18.221,18.5907,290400.0],["2000-06-16",18.5554,18.6611,18.3266,18.4586,401400.0],["2000-06-19",18.2386,18.7315,18.1329,18.4146,509200.0],["2000-06-20",17.464,17.7456,16.6893,17.0238,930600.0],["2000-06-21",16.0556,17.4287,16.0556,17.3055,1132600.0],["2000-06-22",17.3055,17.8865,17.2527,17.6576,368800.0],["2000-06-23",17.6576,17.6576,16.8478,17.1119,436400.0],["2000-06-26",17.1471,17.8689,17.1471,17.7984,428000.0],["2000-06-27",17.8689,17.8689,17.3935,17.4639,352800.0],["2000-06-28",17.5344,17.9393,17.5344,17.5652,333000.0],["2000-06-29",17.5872,17.9393,17.4287,17.4287,456000.0],["2000-06-30",17.4639,17.6752,17.0414,17.0458,486200.0],["2000-07-03",16.971,17.3935,16.9534,17.3935,241200.0],["2000-07-05",17.6752,18.309,17.64,18.0801,299200.0],["2000-07-06",18.1505,18.4674,18.0977,18.1329,177600.0],["2000-07-07",18.1505,18.4498,17.8337,18.221,240200.0],["2000-07-10",18.309,18.6611,18.2914,18.3618,471800.0],["2000-07-11",18.4146,18.4674,18.0449,18.1505,304400.0],["2000-07-12",18.0977,18.1153,17.9041,17.9745,293800.0],["2000-07-13",18.0097,18.221,17.7984,17.8689,190400.0],["2000-07-14",17.9393,17.9569,17.7632,17.816,252200.0],["2000-07-17",17.8689,18.2386,17.8689,18.0361,344800.0],["2000-07-18",18.0449,18.5378,18.0449,18.309,220000.0],["2000-07-19",18.3442,18.5907,18.2034,18.221,110000.0],["2000-07-20",18.221,18.6963,17.6928,17.6928,714800.0],["2000-07-21",17.552,17.6576,17.2351,17.6048,615400.0],["2000-07-24",17.5872,18.0273,17.5872,17.9217,228600.0],["2000-07-25",17.8865,18.2562,17.8336,17.8512,257600.0],["2000-07-26",17.8336,17.8513,17.4111,17.4816,403600.0],["2000-07-27",17.4816,18.0801,17.4639,17.552,391800.0],["2000-07-28",17.552,17.6048,16.8302,16.8302,481000.0],["2000-07-31",17.0414,17.7456,16.9358,17.7456,593800.0],["2000-08-01",17.7104,18.0801,17.6928,17.9393,371000.0],["2000-08-02",17.9041,18.1505,17.6752,18.0801,296800.0],["2000-08-03",18.1153,18.397,18.0273,18.0977,337000.0],["2000-08-04",18.0625,18.4146,18.0273,18.3618,472400.0],["2000-08-07",18.3266,18.3266,17.464,18.0449,516800.0],["2000-08-08",18.1153,18.4674,17.7104,18.0273,304600.0],["2000-08-09",18.0977,18.309,17.7104,18.0097,139000.0],["2000-08-10",17.9745,17.9921,17.7808,17.8337,173000.0],["2000-08-11",17.9041,18.5202,17.8513,18.2914,245000.0],["2000-08-14",18.309,19.0484,18.309,18.6787,414000.0],["2000-08-15",18.6787,18.7491,18.3794,18.4146,150000.0],["2000-08-16",17.9921,17.9921,17.4992,17.6752,355000.0],["2000-08-17",17.7456,17.9745,17.6048,17.7456,319000.0],["2000-08-18",17.7808,18.0977,17.7632,17.8512,316000.0],["2000-08-21",17.9041,18.5907,17.9041,18.4498,400800.0],["2000-08-22",18.0273,18.1329,17.7632,17.8689,527000.0],["2000-08-23",17.9217,18.1857,17.8865,17.9745,270400.0],["2000-08-24",18.0097,18.0801,17.6048,17.7808,204400.0],["2000-08-25",17.7808,17.7808,17.1119,17.1119,465800.0],["2000-08-28",17.1823,17.3231,17.1119,17.1295,322000.0],["2000-08-29",17.1641,17.4996,17.0581,17.323,257800.0],["2000-08-30",17.217,17.2877,16.652,16.652,230000.0],["2000-08-31",16.7226,17.0758,16.7226,16.8286,418600.0],["2000-09-01",16.8639,16.8639,16.599,16.599,206000.0],["2000-09-05",16.6343,16.8286,16.3165,16.3518,588800.0],["2000-09-06",16.3165,16.3341,16.1399,16.2458,623400.0],["2000-09-07",16.1929,16.6696,16.1929,16.5284,268400.0],["2000-09-08",16.546,17.2347,16.546,17.1641,447800.0],["2000-09-11",17.1641,17.2347,16.9522,17.1641,196800.0],["2000-09-12",17.217,17.3407,16.8992,17.0934,318400.0],["2000-09-13",17.1287,17.5349,17.1287,17.5349,282400.0],["2000-09-14",17.4996,17.5349,17.0758,17.2524,391000.0],["2000-09-15",17.217,17.3407,17.1288,17.2524,296800.0],["2000-09-18",17.1817,17.4643,17.1817,17.3406,239200.0],["2000-09-19",17.5879,18.1353,17.4819,17.7645,475600.0],["2000-09-20",17.7291,17.9057,17.4819,17.5702,308200.0],["2000-09-21",17.5879,18.0117,17.5526,18.0117,265400.0],["2000-09-22",18.0117,18.8946,18.0117,18.8593,360800.0],["2000-09-25",18.8416,18.8416,18.4178,18.5061,324000.0],["2000-09-26",18.4355,18.6121,18.2059,18.3825,254600.0],["2000-09-27",18.3825,19.0006,18.3825,18.4885,430000.0],["2000-09-28",18.6297,18.9123,18.5414,18.6297,533200.0],["2000-09-29",18.6297,18.6474,17.8528,17.8528,451200.0],["2000-10-02",17.9234,18.0117,17.6232,17.7998,359000.0],["2000-10-03",17.7998,18.3472,17.7998,18.1,422000.0],["2000-10-04",18.1353,18.3648,17.4819,17.6055,339000.0],["2000-10-05",17.6408,18.1176,17.6408,18.0293,397800.0],["2000-10-06",18.0293,18.2236,17.7821,17.941,337000.0],["2000-10-09",18.0117,18.1883,17.5879,17.6938,198600.0],["2000-10-10",17.7468,18.3649,17.7468,18.2942,243200.0],["2000-10-11",18.2589,18.4708,17.7821,17.8528,337000.0],["2000-10-12",17.8351,18.4355,17.8351,18.1,354000.0],["2000-10-13",18.1353,18.3119,17.5349,17.6409,506600.0],["2000-10-16",17.7291,18.824,17.7291,18.6121,692400.0],["2000-10-17",19.0712,19.3184,18.3119,18.4178,633000.0],["2000-10-18",18.4708,18.9299,18.3825,18.9299,592600.0],["2000-10-19",18.3648,18.3648,17.8351,17.8704,702200.0],["2000-10-20",17.6938,17.6938,16.9522,17.4113,886200.0],["2000-10-23",17.4113,17.6938,17.3583,17.5879,596400.0],["2000-10-24",17.5879,17.8704,17.323,17.7821,452200.0],["2000-10-25",17.7291,17.941,16.9345,16.9698,698800.0],["2000-10-26",16.9698,17.0228,16.652,17.0051,886800.0],["2000-10-27",17.0405,17.6232,16.9168,17.4819,295600.0],["2000-10-30",17.6232,18.3648,17.6055,18.2766,382600.0],["2000-10-31",18.5591,18.5591,17.7998,17.994,311000.0],["2000-11-01",17.994,18.4708,17.4996,17.8704,431200.0],["2000-11-02",18.0117,18.0117,17.7468,17.9234,205400.0],["2000-11-03",18.0823,18.3649,18.0293,18.3472,255800.0],["2000-11-06",18.2942,18.4355,18.1,18.1176,368600.0],["2000-11-07",18.1529,18.1529,17.7291,17.7821,342000.0],["2000-11-08",17.7645,18.2236,17.6938,18.0117,667200.0],["2000-11-09",18.0823,18.6297,18.0823,18.5061,603800.0],["2000-11-10",18.2059,19.2125,18.2059,18.8946,425800.0],["2000-11-13",18.9123,19.4244,18.4178,18.6474,704600.0],["2000-11-14",18.6474,19.0888,18.4531,18.8416,525800.0],["2000-11-15",18.5591,19.2124,18.4708,19.0888,4727800.0],["2000-11-16",19.1065,19.7775,19.0359,19.4773,1238400.0],["2000-11-17",20.0247,20.5192,19.7952,20.2366,2422600.0],["2000-11-20",20.166,20.4132,19.9718,20.3956,1395000.0],["2000-11-21",20.5192,21.5434,20.272,21.2079,2491200.0],["2000-11-22",21.0843,21.1196,20.7841,20.9077,1393600.0],["2000-11-24",21.0489,21.1549,20.837,21.0666,378000.0],["2000-11-27",21.0666,21.5787,20.9077,21.4727,1094000.0],["2000-11-28",21.118,21.3127,20.9587,21.2419,1629200.0],["2000-11-29",21.1357,21.2596,21.0295,21.118,767200.0],["2000-11-30",21.1711,21.3481,20.9587,21.2419,1035600.0],["2000-12-01",21.2419,21.5251,21.1534,21.3658,711200.0],["2000-12-04",21.3658,21.3835,21.1711,21.2242,850200.0],["2000-12-05",21.3304,21.6668,21.1711,21.2596,853400.0],["2000-12-06",21.1711,21.3127,20.9764,21.1357,1590200.0],["2000-12-07",21.1003,21.8261,21.1003,21.6845,1001000.0],["2000-12-08",21.6136,21.7022,21.2419,21.2419,1197800.0],["2000-12-11",21.2419,21.4543,21.0649,21.1888,905800.0],["2000-12-12",21.1888,21.6667,21.1711,21.3481,644600.0],["2000-12-13",21.3658,21.6667,21.2419,21.4189,536200.0],["2000-12-14",21.3658,21.5428,21.1711,21.3835,334000.0],["2000-12-15",21.2419,22.5164,21.2419,22.3748,1672600.0],["2000-12-18",22.2332,22.2332,21.8261,22.127,774000.0],["2000-12-19",22.1447,22.4456,22.127,22.3217,579000.0],["2000-12-20",22.0562,22.1978,21.7021,21.95,1223400.0],["2000-12-21",21.8084,21.8792,21.2419,21.4897,814600.0],["2000-12-22",21.4189,21.5782,21.0295,21.5074,849600.0],["2000-12-26",21.5428,22.5518,21.5428,22.4987,656400.0],["2000-12-27",22.4987,23.0298,22.4279,22.7111,812400.0],["2000-12-28",22.7819,23.0652,22.5695,22.8705,830600.0],["2000-12-29",22.9767,23.313,22.7112,22.7466,923200.0],["2001-01-02",22.7466,22.9944,21.9854,22.1624,741000.0],["2001-01-03",21.4189,21.5251,20.6401,20.6401,3072200.0],["2001-01-04",20.5693,20.5693,18.9584,19.0469,2514800.0],["2001-01-05",18.8876,19.2239,18.5513,18.7637,2747400.0],["2001-01-08",18.8699,19.0646,17.7547,18.0556,2189200.0],["2001-01-09",18.3389,18.3566,17.7724,18.2326,1021400.0],["2001-01-10",18.1618,18.3389,17.4538,17.9671,1038000.0],["2001-01-11",18.1972,18.4628,17.8609,18.0025,794000.0],["2001-01-12",18.0202,18.268,17.8432,18.0025,455400.0],["2001-01-16",17.8432,18.6044,17.6839,18.5336,730800.0],["2001-01-17",18.6044,18.7283,17.6308,17.9494,907600.0],["2001-01-18",17.6662,17.9848,17.4184,17.8963,879800.0],["2001-01-19",17.8255,17.8255,17.4538,17.5777,1279400.0],["2001-01-22",17.56,17.7724,17.4184,17.7547,579800.0],["2001-01-23",17.8432,17.8786,17.4361,17.7724,579800.0],["2001-01-24",17.8432,17.8786,17.3299,17.383,478400.0],["2001-01-25",17.7016,18.3212,17.4184,18.1795,778600.0],["2001-01-26",18.2503,18.5867,17.9671,18.3389,528000.0],["2001-01-29",18.3105,19.0469,18.2992,18.9733,529200.0],["2001-01-30",18.9025,19.4661,18.86,19.1885,1178000.0],["2001-01-31",19.4434,19.6983,19.1885,19.6983,828400.0],["2001-02-01",19.6983,19.84,19.5029,19.7125,598600.0],["2001-02-02",19.6842,19.7267,19.3528,19.4972,512600.0],["2001-02-05",19.6983,19.721,19.401,19.6474,589200.0],["2001-02-06",19.8031,19.9362,19.299,19.3783,661000.0],["2001-02-07",19.4434,19.9504,19.4293,19.8484,650600.0],["2001-02-08",20.0382,20.5055,19.0894,19.163,1459800.0],["2001-02-09",19.1885,20.0609,18.8062,19.5057,965800.0],["2001-02-12",19.5766,19.5992,19.2763,19.4491,355000.0],["2001-02-13",19.3443,19.5567,19.2593,19.5539,530400.0],["2001-02-14",19.7833,19.9051,19.7267,19.7295,539600.0],["2001-02-15",19.5992,19.6134,19.316,19.4123,179000.0],["2001-02-16",19.4831,19.6559,19.4831,19.6077,459000.0],["2001-02-20",19.7493,20.3922,19.67,20.3129,790000.0],["2001-02-21",20.2931,20.3922,19.8399,20.3752,575200.0],["2001-02-22",20.3639,20.3667,19.4718,19.5652,473800.0],["2001-02-23",19.5992,19.6502,19.163,19.1942,421200.0],["2001-02-26",19.3121,19.5677,19.1843,19.2638,510600.0],["2001-02-27",19.2638,19.3973,19.136,19.3717,758600.0],["2001-02-28",19.4257,19.4399,18.5737,19.0139,1205200.0],["2001-03-01",19.0422,19.136,18.8207,18.9911,477600.0],["2001-03-02",18.8861,18.9713,18.8804,18.9656,458400.0],["2001-03-05",18.9684,19.0707,18.6475,18.8718,279600.0],["2001-03-06",18.8804,18.8804,18.4118,18.5396,224000.0],["2001-03-07",18.4601,18.4657,17.8069,17.8637,1340400.0],["2001-03-08",17.9347,18.7242,17.9347,18.6929,578600.0],["2001-03-09",18.7156,18.8917,18.4742,18.6816,501200.0],["2001-03-12",18.6532,18.886,18.5112,18.5992,423200.0],["2001-03-13",18.4885,18.5311,18.0624,18.4231,450000.0],["2001-03-14",18.3663,18.4175,18.1874,18.2925,363200.0],["2001-03-15",18.3124,18.3493,18.1334,18.2754,390000.0],["2001-03-16",18.176,18.3976,18.0681,18.2101,503600.0],["2001-03-19",18.247,18.2896,18.1334,18.2584,523800.0],["2001-03-20",18.2527,18.5595,18.1817,18.2613,530400.0],["2001-03-21",18.2612,18.46,18.176,18.2101,557600.0],["2001-03-22",18.2328,18.3266,17.503,17.679,541000.0],["2001-03-23",17.7217,18.2471,17.6989,18.1107,418000.0],["2001-03-26",18.1477,18.2669,17.8409,18.2215,204000.0],["2001-03-27",18.1505,18.1988,17.466,17.9176,1454800.0],["2001-03-28",17.8778,18.7384,17.8068,18.568,366000.0],["2001-03-29",18.6305,18.6305,17.8779,18.1079,393600.0],["2001-03-30",18.2499,18.7441,18.1192,18.585,334600.0],["2001-04-02",18.6986,19.3916,18.6901,19.0593,459800.0],["2001-04-03",19.1303,19.1473,18.4941,18.5595,452800.0],["2001-04-04",18.5623,18.6134,18.1022,18.5878,1053000.0],["2001-04-05",18.6305,18.6447,18.0057,18.0085,963800.0],["2001-04-06",17.9744,18.2953,17.3326,17.3326,1118200.0],["2001-04-09",17.3411,17.3411,17.04,17.2616,948200.0],["2001-04-10",17.3951,18.0369,17.2957,17.7131,636600.0],["2001-04-11",17.4944,17.4944,16.3925,16.7078,1493200.0],["2001-04-12",16.7049,17.111,16.5572,16.8412,1427800.0],["2001-04-16",16.8838,17.432,16.8697,17.361,627600.0],["2001-04-17",17.29,17.5399,17.2218,17.3241,442200.0],["2001-04-18",17.253,17.2559,16.8696,16.898,903600.0],["2001-04-19",16.898,17.0116,16.756,16.969,334600.0],["2001-04-20",16.9264,16.9264,16.7049,16.7617,431200.0],["2001-04-23",16.7901,17.2161,16.7901,17.0344,371600.0],["2001-04-24",16.9634,17.1536,16.9264,16.9662,441000.0],["2001-04-25",16.9264,17.2672,16.8412,17.0571,506200.0],["2001-04-26",16.8839,16.8839,15.194,15.3786,3560400.0],["2001-04-27",15.4781,15.6485,14.768,14.8447,1811000.0],["2001-04-30",15.0804,15.3644,14.6828,14.768,928200.0],["2001-05-01",14.7964,15.194,14.7964,15.123,1050000.0],["2001-05-02",15.123,15.123,14.7027,14.8532,677200.0],["2001-05-03",14.7964,14.9867,14.768,14.9754,586200.0],["2001-05-04",14.9044,15.1088,14.8646,14.9413,589600.0],["2001-05-07",14.8703,14.9583,14.7453,14.7993,677200.0],["2001-05-08",14.7766,14.7766,14.4556,14.626,735800.0],["2001-05-09",14.626,14.768,14.5579,14.7567,749400.0],["2001-05-10",14.7624,14.7851,14.6715,14.6857,540000.0],["2001-05-11",14.6686,14.6686,14.467,14.5948,466200.0],["2001-05-14",14.626,14.8816,14.6147,14.8618,411400.0],["2001-05-15",15.0378,15.194,14.9498,14.9839,815600.0],["2001-05-16",15.123,15.5632,15.0946,15.5206,736200.0],["2001-05-17",15.62,15.7762,15.3502,15.5973,821200.0],["2001-05-18",15.5973,15.7052,15.3105,15.4298,723400.0],["2001-05-21",15.2508,15.4837,15.2366,15.3446,457600.0],["2001-05-22",15.3985,15.407,14.5749,14.7311,1322000.0],["2001-05-23",14.7396,14.839,14.6573,14.7794,486800.0],["2001-05-24",14.7652,14.7652,14.0864,14.3165,1373000.0],["2001-05-25",14.2455,14.4301,14.095,14.3676,487600.0],["2001-05-29",14.3662,14.5943,14.3662,14.5572,769000.0],["2001-05-30",14.5572,14.9992,14.5572,14.7796,1096800.0],["2001-05-31",14.7796,14.9393,14.7597,14.7996,466200.0],["2001-06-01",14.8196,14.8281,14.6399,14.7226,347600.0],["2001-06-04",14.6656,14.6656,14.4289,14.5971,558200.0],["2001-06-05",14.6,14.6713,14.5059,14.6399,733000.0],["2001-06-06",14.6285,14.6428,14.5316,14.5857,778600.0],["2001-06-07",14.5715,14.9279,14.4745,14.9165,615400.0],["2001-06-08",15.1133,15.1418,14.7682,14.8937,824000.0],["2001-06-11",14.8852,14.8994,14.446,14.6,711600.0],["2001-06-12",14.543,14.7084,14.4859,14.677,519600.0],["2001-06-13",14.6285,14.8852,14.5344,14.5458,744000.0],["2001-06-14",14.5487,14.7084,14.5487,14.6713,430400.0],["2001-06-15",14.7426,14.8281,14.6,14.6855,795400.0],["2001-06-18",14.7283,14.7397,14.2607,14.3576,610800.0],["2001-06-19",14.4147,14.4147,14.2578,14.312,352000.0],["2001-06-20",14.2578,14.3519,13.9356,14.0839,860000.0],["2001-06-21",14.1552,14.2664,14.0725,14.255,436600.0],["2001-06-22",14.0725,14.332,14.0725,14.158,562000.0],["2001-06-25",14.158,14.3719,14.158,14.3605,432000.0],["2001-06-26",14.1723,14.6143,14.1437,14.4146,563000.0],["2001-06-27",14.4146,14.6827,14.4032,14.4631,852800.0],["2001-06-28",14.7084,14.8566,14.6798,14.7796,929600.0],["2001-06-29",14.8937,14.9137,14.2607,14.3091,973600.0],["2001-07-02",14.3804,14.8367,14.1181,14.7682,720000.0],["2001-07-03",14.7682,14.7682,14.5458,14.5829,275000.0],["2001-07-05",14.6,14.8139,14.4688,14.5829,620200.0],["2001-07-06",14.5601,14.7198,14.4289,14.7141,635400.0],["2001-07-09",14.7141,14.7825,14.5145,14.6371,322800.0],["2001-07-10",14.7084,14.7141,14.4717,14.5116,265800.0],["2001-07-11",14.5088,14.8253,14.5002,14.8224,378400.0],["2001-07-12",14.8481,14.8823,14.6171,14.7568,286800.0],["2001-07-13",14.6855,14.9678,14.6713,14.9108,472800.0],["2001-07-16",14.8994,14.8994,14.6713,14.7369,367400.0],["2001-07-17",14.7426,14.7711,14.657,14.6656,620600.0],["2001-07-18",14.6656,14.9564,14.6656,14.9422,430800.0],["2001-07-19",14.985,15.2559,14.8852,14.9137,361600.0],["2001-07-20",14.8852,14.9279,14.7283,14.8139,211000.0],["2001-07-23",14.8424,14.8681,14.6371,14.7597,310000.0],["2001-07-24",14.7141,14.7454,14.4574,14.7027,817200.0],["2001-07-25",14.7027,14.8538,14.5972,14.7426,839000.0],["2001-07-26",13.8158,14.4517,13.8016,14.3491,2426600.0],["2001-07-27",14.1295,14.2407,13.716,13.9014,1531200.0],["2001-07-30",13.9727,14.2379,13.9555,14.1894,824600.0],["2001-07-31",14.178,14.4489,14.1438,14.3405,333000.0],["2001-08-01",14.3405,14.3719,14.1152,14.1181,406400.0],["2001-08-02",14.1152,14.1438,14.0012,14.0154,811000.0],["2001-08-03",14.0297,14.0297,13.8871,14.0126,613800.0],["2001-08-06",14.0211,14.0639,13.9213,13.9613,575400.0],["2001-08-07",13.9613,14.0325,13.8871,13.9555,669000.0],["2001-08-08",13.927,13.927,13.773,13.8272,516200.0],["2001-08-09",13.8158,13.8301,13.5563,13.6818,1076800.0],["2001-08-10",13.7445,13.7673,13.5449,13.6875,648200.0],["2001-08-13",13.7103,13.7559,13.6419,13.6647,588600.0],["2001-08-14",13.6932,13.6932,13.3453,13.3453,896600.0],["2001-08-15",13.4023,13.6362,13.3881,13.5392,851800.0],["2001-08-16",13.5193,13.7731,13.5193,13.7246,1000200.0],["2001-08-17",13.6875,13.716,13.5107,13.6162,512600.0],["2001-08-20",13.6447,13.8016,13.6447,13.6818,263000.0],["2001-08-21",13.6961,13.7217,13.5421,13.5449,376200.0],["2001-08-22",13.5421,13.6476,13.4793,13.5193,683400.0],["2001-08-23",13.5478,13.6305,13.4879,13.5221,337400.0],["2001-08-24",13.5221,13.639,13.3225,13.3254,467200.0],["2001-08-27",13.3254,13.4166,13.1828,13.197,605200.0],["2001-08-28",13.2027,13.5535,13.2027,13.2455,782000.0],["2001-08-29",13.3185,13.3758,13.1897,13.1925,239000.0],["2001-08-30",13.1954,13.4073,13.1954,13.2355,311600.0],["2001-08-31",13.2355,13.33,13.1266,13.2613,449600.0],["2001-09-04",13.204,13.5763,13.1925,13.4417,424800.0],["2001-09-05",13.4131,13.6508,13.373,13.5792,630000.0],["2001-09-06",13.5391,13.6852,13.4818,13.5334,739800.0],["2001-09-07",13.5334,13.6508,13.4388,13.5563,532400.0],["2001-09-10",13.5276,13.7568,13.3959,13.4618,803800.0],["2001-09-17",13.5334,13.5334,12.9176,13.0035,974200.0],["2001-09-18",13.0464,13.2469,12.7772,12.9376,902000.0],["2001-09-19",12.9319,12.9462,12.422,12.5882,808000.0],["2001-09-20",12.5166,12.8889,12.4163,12.7658,768800.0],["2001-09-21",12.4221,12.9777,12.4221,12.7744,1077200.0],["2001-09-24",12.8889,12.9061,12.2158,12.4851,789800.0],["2001-09-25",12.5567,12.8861,12.5022,12.8001,586800.0],["2001-09-26",12.803,13.0092,12.7228,12.7829,461400.0],["2001-09-27",12.7113,12.9061,12.5681,12.7457,788400.0],["2001-09-28",12.7743,12.9577,12.7743,12.8889,548000.0],["2001-10-01",12.8889,12.9491,12.866,12.8889,462800.0],["2001-10-02",12.8889,12.9806,12.8775,12.9319,446800.0],["2001-10-03",12.8889,13.0035,12.8603,12.8975,537600.0],["2001-10-04",12.9347,12.9519,12.697,12.8202,745200.0],["2001-10-05",12.8545,12.9433,12.7629,12.7915,821600.0],["2001-10-08",12.5452,12.677,12.276,12.5538,939000.0],["2001-10-09",12.6111,12.846,12.5939,12.7171,274800.0],["2001-10-10",12.7743,12.8545,12.6884,12.7629,241800.0],["2001-10-11",12.7543,12.7887,12.5309,12.7486,317000.0],["2001-10-12",12.7486,12.7887,12.5595,12.7858,432200.0],["2001-10-15",12.7887,12.8603,12.6884,12.8202,544000.0],["2001-10-16",12.8431,12.9748,12.6197,12.7257,508000.0],["2001-10-17",12.74,12.9233,12.6426,12.8173,332400.0],["2001-10-18",12.8144,13.1095,12.7113,13.0464,617400.0],["2001-10-19",13.0464,13.118,12.909,12.9748,228400.0],["2001-10-22",12.9462,13.0149,12.6397,12.9892,461400.0],["2001-10-23",13.1725,13.2126,12.9863,13.1295,475800.0],["2001-10-24",13.1324,13.1868,12.8316,13.0837,461800.0],["2001-10-25",13.605,13.7195,13.1811,13.6193,2477000.0],["2001-10-26",13.8914,14.301,13.8914,13.9716,1703400.0],["2001-10-29",13.9744,14.4929,13.9744,14.3955,1281600.0],["2001-10-30",14.3783,14.5788,14.2494,14.3124,1509600.0],["2001-10-31",14.3783,14.4213,14.2093,14.2494,1023800.0],["2001-11-01",14.2637,14.5416,14.2494,14.5215,842600.0],["2001-11-02",14.5215,15.0056,14.4213,14.765,561800.0],["2001-11-05",14.8366,15.0228,14.8366,14.8967,1099800.0],["2001-11-06",14.8967,14.8967,14.679,14.679,1340800.0],["2001-11-07",14.6934,14.7449,14.5272,14.5673,981600.0],["2001-11-08",14.5673,14.6819,14.5215,14.6017,807400.0],["2001-11-09",14.6361,14.891,14.6103,14.8767,492800.0],["2001-11-12",14.8509,14.9941,14.6275,14.8939,294400.0],["2001-11-13",15.3235,15.6815,15.2089,15.3808,1155000.0],["2001-11-14",15.3808,15.6328,15.3235,15.544,1014800.0],["2001-11-15",15.544,16.3288,15.544,16.1885,1777800.0],["2001-11-16",16.2114,16.4692,15.9851,16.3832,1048000.0],["2001-11-19",16.3833,16.5265,16.0625,16.0911,723800.0],["2001-11-20",16.1255,16.1541,15.819,16.0968,1644600.0],["2001-11-21",16.0968,16.4119,16.0567,16.283,1030400.0],["2001-11-23",16.2973,16.8157,16.2801,16.6725,391800.0],["2001-11-26",16.684,16.8043,16.4405,16.452,992200.0],["2001-11-27",16.452,16.452,16.1971,16.2429,581000.0],["2001-11-28",16.2846,16.3564,16.2271,16.2271,615400.0],["2001-11-29",16.2271,16.572,16.2271,16.4226,695600.0],["2001-11-30",16.4283,16.572,16.3794,16.3938,515200.0],["2001-12-03",16.3852,16.3996,16.1725,16.2012,496200.0],["2001-12-04",16.2041,16.2616,15.9454,16.2213,592200.0],["2001-12-05",16.2127,16.2558,15.9827,16.2328,527200.0],["2001-12-06",16.2415,16.4369,16.0402,16.3737,435600.0],["2001-12-07",16.3679,16.5605,16.253,16.5002,292800.0],["2001-12-10",16.4858,16.6583,16.3593,16.5002,306200.0],["2001-12-11",16.5433,16.6496,16.1983,16.2472,650600.0],["2001-12-12",16.2501,16.3334,16.0259,16.2386,433800.0],["2001-12-13",16.2386,16.572,16.184,16.3708,399200.0],["2001-12-14",16.3277,16.3277,15.9023,16.0316,739600.0],["2001-12-17",16.0402,16.0546,15.9569,16.0546,586200.0],["2001-12-18",16.069,16.3421,16.069,16.299,361200.0],["2001-12-19",16.2817,16.6267,16.276,16.4571,551800.0],["2001-12-20",16.3967,16.6727,16.3852,16.6295,449000.0],["2001-12-21",16.6209,17.1441,16.6094,17.0377,858600.0],["2001-12-24",16.8164,16.8739,16.1782,16.1811,808200.0],["2001-12-26",16.184,16.2156,15.6665,15.7787,1532200.0],["2001-12-27",15.7815,15.7815,15.2354,15.5084,1745800.0],["2001-12-28",15.5803,15.8246,15.5803,15.6579,709600.0],["2001-12-31",15.6579,15.7499,15.3101,15.3503,976200.0],["2002-01-02",15.3072,15.3101,14.6317,15.2239,1840400.0],["2002-01-03",15.2325,15.2325,14.8617,15.0198,1049400.0],["2002-01-04",15.0485,15.106,14.7524,14.9795,1109600.0],["2002-01-07",15.0025,15.0313,14.8329,14.968,914400.0],["2002-01-08",14.9766,15.0341,14.8645,14.9508,716800.0],["2002-01-09",15.0485,15.106,14.9048,15.1031,875600.0],["2002-01-10",15.0456,15.2354,14.8933,15.0226,582400.0],["2002-01-11",15.0514,15.3245,15.0198,15.1865,709400.0],["2002-01-14",15.1434,15.3532,15.0945,15.1175,436800.0],["2002-01-15",15.1779,15.2555,14.8358,15.1491,656200.0],["2002-01-16",15.0916,15.1779,15.0025,15.0255,250600.0],["2002-01-17",15.0715,15.1175,14.9077,15.0543,345000.0],["2002-01-18",15.0629,15.267,15.0629,15.1491,284000.0],["2002-01-22",15.1951,15.3072,15.1232,15.1232,282400.0],["2002-01-23",15.0773,15.2124,15.0686,15.1232,268000.0],["2002-01-24",15.1635,15.1635,14.8444,14.9508,342200.0],["2002-01-25",14.9479,15.1779,14.9048,15.1146,191600.0],["2002-01-28",15.0916,15.1376,14.9824,15.0658,115200.0],["2002-01-29",15.0485,15.0629,14.8904,14.9249,320000.0],["2002-01-30",14.9249,15.0801,14.9134,14.9738,303000.0],["2002-01-31",14.9766,15.2239,14.9508,15.1405,225400.0],["2002-02-01",15.2066,15.2267,15.0284,15.0744,365600.0],["2002-02-04",15.0744,15.4624,15.0744,15.4107,622600.0],["2002-02-05",15.4653,15.6665,15.4653,15.6349,564200.0],["2002-02-06",15.6637,15.7643,15.3561,15.5199,412800.0],["2002-02-07",15.5199,15.7758,15.2641,15.428,1378800.0],["2002-02-08",15.4998,15.5257,14.9939,15.1606,667600.0],["2002-02-11",15.221,15.336,15.1232,15.2296,500800.0],["2002-02-12",15.2124,15.4509,15.2066,15.3906,520400.0],["2002-02-13",15.4366,15.4941,15.3733,15.4854,639200.0],["2002-02-14",15.954,16.3133,15.8821,16.0719,1500200.0],["2002-02-15",16.0833,16.3133,16.0833,16.2731,429200.0],["2002-02-19",16.3421,16.4571,16.0805,16.092,543400.0],["2002-02-20",16.092,16.2788,16.092,16.1869,400200.0],["2002-02-21",16.2415,16.595,16.2415,16.4686,679400.0],["2002-02-22",16.6008,17.0147,16.5692,17.0147,949800.0],["2002-02-25",17.1326,17.1326,16.7158,16.9831,584200.0],["2002-02-26",16.9817,17.0365,16.6211,16.7769,451400.0],["2002-02-27",16.8749,17.423,16.8403,17.3769,1265000.0],["2002-02-28",17.3365,17.5961,17.2643,17.4547,1513600.0],["2002-03-01",17.4807,17.5817,17.3105,17.4201,724200.0],["2002-03-04",17.4519,17.6711,17.3163,17.524,1109200.0],["2002-03-05",17.5269,17.8759,17.4259,17.7259,726000.0],["2002-03-06",17.8845,18.2999,17.8413,18.1182,895800.0],["2002-03-07",18.1182,18.1297,17.8268,17.9595,483600.0],["2002-03-08",17.9884,18.1615,17.798,17.847,413800.0],["2002-03-11",17.9019,17.9019,17.5759,17.7692,271800.0],["2002-03-12",17.7403,17.8442,17.6365,17.8124,575400.0],["2002-03-13",17.8269,17.9797,17.622,17.6942,405800.0],["2002-03-14",17.6913,18.0057,17.6913,17.8961,671800.0],["2002-03-15",17.9567,18.3057,17.9365,18.0057,598600.0],["2002-03-18",17.9711,18.2163,17.9595,18.1586,475400.0],["2002-03-19",18.2595,18.5019,18.2595,18.4442,381600.0],["2002-03-20",18.4615,18.7297,18.2596,18.6115,678800.0],["2002-03-21",18.5624,18.5624,18.3172,18.4384,931800.0],["2002-03-22",18.4672,18.7845,18.4615,18.7211,822400.0],["2002-03-25",18.7644,19.0817,18.6345,18.8509,734800.0],["2002-03-26",18.848,18.9951,18.8076,18.8884,800600.0],["2002-03-27",18.9922,19.2519,18.9519,19.0788,1288800.0],["2002-03-28",19.1076,19.5432,19.1047,19.4624,1295400.0],["2002-04-01",19.4913,19.4999,19.2115,19.3615,557800.0],["2002-04-02",19.3326,19.3326,19.1249,19.2519,369800.0],["2002-04-03",19.0384,19.0961,18.4672,18.5163,1348800.0],["2002-04-04",18.5884,18.8855,18.4326,18.8653,1074400.0],["2002-04-05",18.8942,18.998,18.7586,18.8942,357000.0],["2002-04-08",18.897,19.3384,18.874,19.1163,533400.0],["2002-04-09",19.1105,19.1711,18.949,19.1711,829200.0],["2002-04-10",19.2403,19.5432,19.2403,19.4942,548200.0],["2002-04-11",19.4942,19.5345,19.174,19.3297,411400.0],["2002-04-12",19.298,19.4134,19.1365,19.3124,323600.0],["2002-04-15",19.3124,19.3557,19.0095,19.0268,490200.0],["2002-04-16",19.0269,19.1942,19.0269,19.148,480000.0],["2002-04-17",19.1595,19.1768,18.9778,19.0643,391800.0],["2002-04-18",19.024,19.249,18.799,19.0384,546400.0],["2002-04-19",19.0672,19.1913,19.0384,19.0499,309000.0],["2002-04-22",19.0788,19.549,19.0788,19.4249,303400.0],["2002-04-23",19.4249,19.4451,19.099,19.1942,534000.0],["2002-04-24",19.1249,19.2086,18.9634,19.0384,835200.0],["2002-04-25",18.9807,19.2201,18.4442,18.6634,1530400.0],["2002-04-26",18.6345,18.8076,18.4701,18.5076,893200.0],["2002-04-29",18.5797,19.2345,18.5105,19.0297,1035000.0],["2002-04-30",19.1538,19.4047,19.0932,19.2836,486600.0],["2002-05-01",19.2692,19.7018,19.2028,19.6499,618600.0],["2002-05-02",19.7018,19.9759,19.6961,19.8345,1071000.0],["2002-05-03",19.7307,19.9297,19.5288,19.7942,1699600.0],["2002-05-06",19.797,19.947,19.7711,19.7711,690000.0],["2002-05-07",19.8288,19.8403,19.3903,19.4278,732800.0],["2002-05-08",19.4855,19.4855,19.1682,19.1769,832000.0],["2002-05-09",19.0384,19.324,18.9518,19.0961,829800.0],["2002-05-10",19.1249,19.2172,18.998,19.174,509600.0],["2002-05-13",19.2115,19.2461,19.0557,19.0903,537200.0],["2002-05-14",19.0903,19.1884,18.9374,19.0067,774200.0],["2002-05-15",19.0384,19.5345,19.0384,19.4076,1070600.0],["2002-05-16",19.4076,19.7336,19.4047,19.5288,523600.0],["2002-05-17",19.6874,19.7451,19.4711,19.6355,506000.0],["2002-05-20",19.6297,19.6297,19.4105,19.5836,442400.0],["2002-05-21",19.5836,19.7393,19.572,19.6038,629600.0],["2002-05-22",19.5922,19.8259,19.572,19.7595,380200.0],["2002-05-23",19.7595,19.8865,19.6153,19.774,586400.0],["2002-05-24",19.774,19.9442,19.5865,19.6874,382600.0],["2002-05-28",19.6874,19.6874,19.3442,19.4134,674600.0],["2002-05-29",19.4119,19.4727,19.2268,19.438,706400.0],["2002-05-30",19.1834,19.3946,18.8795,19.0329,2303800.0],["2002-05-31",19.0474,19.3107,18.923,19.3107,791200.0],["2002-06-03",19.2123,19.2123,18.9982,19.0126,1094200.0],["2002-06-04",18.9953,19.111,18.6162,18.8304,996400.0],["2002-06-05",18.8072,19.0271,18.7233,18.9895,819400.0],["2002-06-06",18.9664,19.3483,18.9287,19.0329,645000.0],["2002-06-07",19.0329,19.3714,18.894,19.3107,889800.0],["2002-06-10",19.3107,19.5826,19.2875,19.5016,446000.0],["2002-06-11",19.5595,19.6839,19.3483,19.3512,427600.0],["2002-06-12",19.3714,19.4756,19.3367,19.3859,488200.0],["2002-06-13",19.3136,19.3338,18.9432,18.949,736000.0],["2002-06-14",18.8217,18.9403,18.5902,18.8825,612200.0],["2002-06-17",18.8853,19.2007,18.8795,19.1949,492800.0],["2002-06-18",19.1544,19.2326,19.0098,19.0503,438200.0],["2002-06-19",18.7927,18.8072,17.6209,17.6643,3196600.0],["2002-06-20",17.6672,18.1591,17.5196,18.0549,2025600.0],["2002-06-21",17.8379,17.9826,17.6007,17.6064,775800.0],["2002-06-24",17.592,17.5949,17.2419,17.32,1018200.0],["2002-06-25",17.4328,17.5023,17.158,17.1695,717200.0],["2002-06-26",17.1638,17.7685,16.8397,17.7424,1131200.0],["2002-06-27",17.6701,17.8726,17.3808,17.5775,1294600.0],["2002-06-28",17.5804,18.026,17.5544,18.026,868800.0],["2002-07-01",17.9826,18.052,17.4068,17.4328,1114600.0],["2002-07-02",17.4328,17.5862,17.1956,17.2158,945800.0],["2002-07-03",17.2158,17.346,16.9265,16.9641,1185400.0],["2002-07-05",17.0133,17.2448,16.9062,17.1551,426400.0],["2002-07-08",17.1493,17.158,16.7818,17.0856,642200.0],["2002-07-09",17.0885,17.2072,16.857,16.857,885000.0],["2002-07-10",16.8686,16.8918,16.044,16.1308,1405600.0],["2002-07-11",16.125,16.4375,15.9775,16.1569,997400.0],["2002-07-12",16.1858,16.4925,16.1019,16.2176,764600.0],["2002-07-15",16.1974,16.1974,15.4943,15.8878,893400.0],["2002-07-16",15.8559,16.07,15.5463,15.5463,712000.0],["2002-07-17",15.6187,15.8154,15.5319,15.5521,753000.0],["2002-07-18",15.5232,15.636,15.2917,15.4277,717400.0],["2002-07-19",15.4711,15.474,14.6118,14.8722,1022400.0],["2002-07-22",14.8722,15.7547,14.8693,15.0516,1261000.0],["2002-07-23",15.0805,15.4046,14.6118,15.0313,1123200.0],["2002-07-24",15.0313,15.5203,14.7738,15.2975,1439400.0],["2002-07-25",15.5521,16.7818,15.5377,16.5156,2047200.0],["2002-07-26",16.5156,16.5156,16.0324,16.1511,927400.0],["2002-07-29",16.1887,16.7992,16.1279,16.7992,822200.0],["2002-07-30",16.7384,16.8484,16.6487,16.7645,633400.0],["2002-07-31",16.7674,17.5052,16.7674,17.4791,712000.0],["2002-08-01",17.346,17.563,17.0133,17.2621,740800.0],["2002-08-02",17.1898,17.4357,17.0712,17.32,839000.0],["2002-08-05",17.2911,17.5833,17.1435,17.1927,997000.0],["2002-08-06",17.375,17.8755,17.375,17.6759,1272200.0],["2002-08-07",17.8669,18.1736,17.6238,18.1215,905200.0],["2002-08-08",18.1388,18.6047,18.1157,18.57,733400.0],["2002-08-09",18.57,18.57,18.3095,18.3616,1272400.0],["2002-08-12",17.5052,17.7048,17.3026,17.6585,2693000.0],["2002-08-13",17.6585,18.0231,17.4097,17.728,961400.0],["2002-08-14",17.728,18.0173,17.4878,18.0173,648600.0],["2002-08-15",17.9305,17.9681,17.6614,17.835,847400.0],["2002-08-16",17.7772,17.7887,17.5052,17.6759,398600.0],["2002-08-19",17.6412,18.2604,17.4444,18.2372,754200.0],["2002-08-20",18.2083,18.3095,18.0144,18.1475,424200.0],["2002-08-21",18.1475,18.217,17.835,18.052,449600.0],["2002-08-22",18.052,18.1359,17.6788,17.9074,549200.0],["2002-08-23",17.8958,17.9247,17.6961,17.7656,314800.0],["2002-08-26",17.7366,17.864,17.4473,17.864,504400.0],["2002-08-27",17.8697,17.916,17.6643,17.8292,342200.0],["2002-08-28",17.7668,17.8888,17.3343,17.4446,449600.0],["2002-08-29",17.4417,17.4417,16.9162,17.1281,760000.0],["2002-08-30",17.0556,17.6159,17.0178,17.433,461800.0],["2002-09-03",17.3749,17.4591,17.0381,17.2007,1036600.0],["2002-09-04",17.2065,17.4388,17.0411,17.3865,693800.0],["2002-09-05",17.3836,17.8104,17.3023,17.7175,811600.0],["2002-09-06",17.822,17.9846,17.5839,17.9846,716800.0],["2002-09-09",17.9846,18.3387,17.8771,18.2429,573400.0],["2002-09-10",18.2458,18.2545,17.8829,18.092,760600.0],["2002-09-11",18.2081,18.2865,18.1384,18.211,256600.0],["2002-09-12",18.211,18.2458,18.0397,18.0426,341600.0],["2002-09-13",17.941,18.1036,17.8336,18.1036,326400.0],["2002-09-16",18.0455,18.1442,17.8191,18.1268,355200.0],["2002-09-17",18.1965,18.2284,17.8307,17.8568,260200.0],["2002-09-18",17.8481,17.9991,17.5259,17.7929,272000.0],["2002-09-19",17.5897,17.5926,17.3256,17.5172,519400.0],["2002-09-20",17.5201,17.6449,17.4388,17.5839,417000.0],["2002-09-23",17.5259,17.5578,17.0585,17.0585,459400.0],["2002-09-24",17.012,17.0788,16.3153,16.3501,1785000.0],["2002-09-25",16.533,16.8988,16.4198,16.8204,788200.0],["2002-09-26",16.8204,16.9336,16.6666,16.9075,810600.0],["2002-09-27",16.9075,17.0091,16.5766,16.6056,443200.0],["2002-09-30",16.5475,16.5475,16.1701,16.3443,568400.0],["2002-10-01",16.5475,16.7304,16.234,16.7304,707600.0],["2002-10-02",16.774,17.012,16.6114,16.7304,463600.0],["2002-10-03",16.803,17.1194,16.803,16.9511,505600.0],["2002-10-04",16.9511,17.1223,16.5359,16.6462,468000.0],["2002-10-07",17.1282,17.5491,16.954,17.0933,1248800.0],["2002-10-08",17.3894,17.5026,17.1485,17.3168,989600.0],["2002-10-09",17.3168,17.3401,16.7449,16.7798,679400.0],["2002-10-10",16.7217,17.0701,16.6869,16.7972,618200.0],["2002-10-11",16.8001,17.221,16.7972,16.9656,571400.0],["2002-10-14",16.9685,17.6913,16.9511,17.6797,588200.0],["2002-10-15",17.8829,18.1442,17.5288,18.0804,1380600.0],["2002-10-16",17.9294,18.3533,17.8772,17.9817,1070400.0],["2002-10-17",18.002,18.0891,17.7117,17.7349,620000.0],["2002-10-18",17.7059,18.0629,17.6768,17.9758,588000.0],["2002-10-21",18.5507,19.8135,18.5448,19.7409,2646200.0],["2002-10-22",19.5232,20.0893,19.4622,19.9877,2129800.0],["2002-10-23",19.9151,20.3651,19.8135,20.1183,2487600.0],["2002-10-24",20.1183,20.1473,19.5958,19.9122,2442600.0],["2002-10-25",19.8483,20.2199,19.77,20.159,1021000.0],["2002-10-28",20.3128,20.3128,19.8367,19.9267,871600.0],["2002-10-29",19.9383,20.249,19.8628,20.2025,603000.0],["2002-10-30",20.2054,20.3186,19.9761,20.0138,713400.0],["2002-10-31",19.9848,20.1357,19.6945,19.8803,711800.0],["2002-11-01",19.8803,20.2925,19.7641,20.2228,631600.0],["2002-11-04",20.2257,20.2257,19.6074,19.6567,845200.0],["2002-11-05",19.6277,19.7409,19.3142,19.4071,1181800.0],["2002-11-06",19.41,19.4796,19.0732,19.3055,528600.0],["2002-11-07",19.3142,19.6277,19.2038,19.4216,378800.0],["2002-11-08",19.4216,19.5232,19.0645,19.1022,270800.0],["2002-11-11",19.1022,19.5725,19.0819,19.2909,645200.0],["2002-11-12",19.32,19.6945,18.4665,18.5942,2455400.0],["2002-11-13",18.7713,19.2038,18.4926,19.1719,1506800.0],["2002-11-14",19.1806,19.5638,19.0093,19.5261,553800.0],["2002-11-15",19.529,19.7409,19.3867,19.7409,519600.0],["2002-11-18",19.7119,19.7119,19.2271,19.4042,516200.0],["2002-11-19",19.3954,19.5929,19.2764,19.4506,544200.0],["2002-11-20",19.4535,19.529,19.2648,19.4622,416600.0],["2002-11-21",19.4651,19.5464,19.1022,19.2242,710600.0],["2002-11-22",19.2532,19.5203,19.1168,19.4158,477800.0],["2002-11-25",19.4158,19.4651,19.0151,19.0384,538400.0],["2002-11-26",18.9728,19.1388,18.6467,18.9466,764600.0],["2002-11-27",18.9146,19.1971,18.8272,19.1592,344600.0],["2002-11-29",19.0864,19.0864,18.8418,18.8884,136800.0],["2002-12-02",18.9408,18.9525,18.3525,18.5215,691800.0],["2002-12-03",18.5215,18.9874,18.3759,18.8476,705800.0],["2002-12-04",18.9146,19.2786,18.9088,19.2495,620000.0],["2002-12-05",19.2495,19.2495,18.6962,18.7108,632400.0],["2002-12-06",18.7603,19.1243,18.7603,19.0398,410400.0],["2002-12-09",19.0456,19.1767,18.8855,18.9059,460200.0],["2002-12-10",18.7107,18.8709,18.5215,18.7486,486000.0],["2002-12-11",18.7515,18.7515,18.2594,18.4953,652600.0],["2002-12-12",18.5244,18.5448,18.1458,18.271,805000.0],["2002-12-13",18.1866,18.2943,17.907,17.907,908200.0],["2002-12-16",18.0264,18.0759,17.8225,17.9099,1400400.0],["2002-12-17",17.9099,17.9099,17.575,17.575,532400.0],["2002-12-18",17.5896,17.7789,17.5604,17.6798,394000.0],["2002-12-19",17.7352,17.7876,17.6012,17.7293,531800.0],["2002-12-20",17.6769,17.7264,17.476,17.7235,481000.0],["2002-12-23",17.6507,17.9419,17.5022,17.7526,541400.0],["2002-12-24",17.7526,17.8022,17.6187,17.6536,111400.0],["2002-12-26",17.7002,17.9245,17.6769,17.7061,229000.0],["2002-12-27",17.6769,17.706,17.441,17.4847,293200.0],["2002-12-30",17.6187,17.84,17.5371,17.7643,418600.0],["2002-12-31",17.808,17.9099,17.5721,17.8371,337600.0],["2003-01-02",17.8662,18.3671,17.8371,18.0177,974800.0],["2003-01-03",17.9012,17.9652,17.6973,17.8109,707600.0],["2003-01-06",18.3613,18.7341,18.3613,18.6263,1089800.0],["2003-01-07",18.5972,18.6205,18.3176,18.4108,604200.0],["2003-01-08",18.4487,18.6205,18.2885,18.2914,525600.0],["2003-01-09",18.3496,18.6379,18.2011,18.6379,998200.0],["2003-01-10",18.5651,18.5914,18.3322,18.4953,298400.0],["2003-01-13",18.4224,18.5244,18.3671,18.3933,361000.0],["2003-01-14",18.3904,18.3904,17.9478,18.1079,740000.0],["2003-01-15",18.1429,18.1924,18.0002,18.1225,509400.0],["2003-01-16",18.1341,18.4428,18.1283,18.4108,503200.0],["2003-01-17",18.4137,18.6292,18.405,18.603,748400.0],["2003-01-21",18.6059,18.8738,18.4312,18.4516,546400.0],["2003-01-22",18.5069,18.7515,18.3613,18.3759,479800.0],["2003-01-23",18.4225,18.472,18.2448,18.3438,469200.0],["2003-01-24",18.3467,18.4341,18.1458,18.1778,657600.0],["2003-01-27",18.1778,18.306,17.9681,17.9885,564000.0],["2003-01-28",17.9885,18.0992,17.7992,17.9594,688600.0],["2003-01-29",17.9623,17.9623,17.4731,17.4906,1405800.0],["2003-01-30",17.4935,17.4935,16.9634,17.1586,1336400.0],["2003-01-31",17.1586,17.6478,17.1324,17.5313,432000.0],["2003-02-03",17.4585,17.8983,17.444,17.6041,691200.0],["2003-02-04",17.6041,17.6216,17.1819,17.3333,745000.0],["2003-02-05",17.3333,17.5168,17.1819,17.31,798600.0],["2003-02-06",17.3129,17.3129,14.392,14.7356,8609200.0],["2003-02-07",15.0268,15.2598,14.7822,14.9104,5055000.0],["2003-02-10",14.9832,15.0705,14.4561,14.6337,1748000.0],["2003-02-11",14.6774,14.7356,14.258,14.3367,1543800.0],["2003-02-12",14.3425,14.4881,14.1794,14.2173,778000.0],["2003-02-13",14.2406,14.3862,14.1619,14.226,731800.0],["2003-02-14",14.226,14.4095,14.0658,14.1648,890000.0],["2003-02-18",14.2173,14.3483,14.1823,14.3221,768800.0],["2003-02-19",14.3221,14.3221,13.7571,13.9086,1461000.0],["2003-02-20",14.1969,14.1969,13.7601,13.8125,1185400.0],["2003-02-21",13.8416,14.2347,13.8037,14.127,1256400.0],["2003-02-24",14.1823,14.2522,14.0367,14.0542,930400.0],["2003-02-25",13.8765,13.993,13.7105,13.8503,1390600.0],["2003-02-26",13.8957,14.1823,13.7553,14.1472,1185200.0],["2003-02-27",14.1589,14.2876,14.1326,14.1706,1159000.0],["2003-02-28",14.2408,14.2583,14.039,14.0682,638000.0],["2003-03-03",14.115,14.2583,13.8898,13.9659,942400.0],["2003-03-04",13.9629,14.0097,13.7026,13.7465,742200.0],["2003-03-05",13.7465,13.7465,13.4101,13.5447,933400.0],["2003-03-06",13.5447,13.6734,13.4101,13.6324,910000.0],["2003-03-07",13.5271,13.764,13.4686,13.7348,970800.0],["2003-03-10",13.7026,13.7026,13.4716,13.4979,1067800.0],["2003-03-11",13.5037,13.6997,13.5037,13.6003,643400.0],["2003-03-12",13.6003,13.6734,13.5184,13.6734,546400.0],["2003-03-13",13.7816,13.9337,13.7319,13.8079,561800.0],["2003-03-14",13.8752,13.9132,13.7436,13.8401,482200.0],["2003-03-17",13.7816,14.0799,13.7026,14.0799,708600.0],["2003-03-18",14.0682,14.0711,13.8167,13.96,685600.0],["2003-03-19",13.96,14.036,13.8635,14.0156,655000.0],["2003-03-20",14.001,14.001,13.7553,13.922,1104600.0],["2003-03-21",14.0828,14.3432,14.0068,14.311,1241400.0],["2003-03-24",14.2525,14.2642,13.881,13.9746,851200.0],["2003-03-25",13.9542,14.0507,13.8255,13.9659,807800.0],["2003-03-26",13.9512,14.0565,13.8606,14.0156,546000.0],["2003-03-27",13.9454,13.9776,13.7026,13.9483,930800.0],["2003-03-28",13.9073,14.0624,13.9073,14.039,1040400.0],["2003-03-31",14.0097,14.2554,13.9395,14.1852,976000.0],["2003-04-01",14.2145,14.3139,14.1794,14.2642,1045000.0],["2003-04-02",14.3753,14.5157,14.3139,14.4689,571200.0],["2003-04-03",14.5128,14.5771,14.4309,14.5157,562600.0],["2003-04-04",14.5801,14.7263,14.4777,14.545,534800.0],["2003-04-07",14.7117,14.9076,14.3665,14.3782,703800.0],["2003-04-08",14.3461,14.4982,14.2554,14.3315,515400.0],["2003-04-09",14.3315,14.4309,14.0273,14.1355,637600.0],["2003-04-10",14.077,14.1647,14.0244,14.1092,486600.0],["2003-04-11",14.1823,14.4601,14.1823,14.4338,722000.0],["2003-04-14",14.4367,14.7555,14.4367,14.7087,604200.0],["2003-04-15",14.7351,14.7731,14.5654,14.6854,633200.0],["2003-04-16",14.6824,14.6824,14.4133,14.4338,915200.0],["2003-04-17",14.4338,14.6122,14.4338,14.5069,679800.0],["2003-04-21",14.4484,14.6532,14.4397,14.5128,492600.0],["2003-04-22",14.5186,14.855,14.428,14.776,1110800.0],["2003-04-23",14.7994,15.0831,14.5771,15.0627,1485600.0],["2003-04-24",14.6093,14.6883,14.2174,14.27,2109000.0],["2003-04-25",14.2437,14.3636,14.2028,14.2554,785400.0],["2003-04-28",14.3022,14.5508,14.273,14.4689,728800.0],["2003-04-29",14.0126,15.4399,13.8225,15.4107,5007000.0],["2003-04-30",15.5599,15.7938,15.4926,15.6564,3660800.0],["2003-05-01",15.6564,15.6564,15.0919,15.4984,1615600.0],["2003-05-02",15.4721,15.633,15.4341,15.5218,719600.0],["2003-05-05",15.5218,15.6067,15.2937,15.3551,736600.0],["2003-05-06",15.3112,15.516,15.2498,15.4399,612000.0],["2003-05-07",15.4809,15.6447,15.4136,15.5452,463000.0],["2003-05-08",15.5452,15.5599,15.2732,15.4253,394000.0],["2003-05-09",15.4429,15.7207,15.4195,15.6154,671200.0],["2003-05-12",15.6154,15.709,15.5277,15.5482,546400.0],["2003-05-13",15.5306,15.5803,15.4458,15.5569,430600.0],["2003-05-14",15.7178,15.7295,15.3581,15.3727,666600.0],["2003-05-15",15.4458,15.5394,15.3551,15.5277,511400.0],["2003-05-16",15.0948,15.3844,14.8725,15.2352,1450400.0],["2003-05-19",15.1621,15.2177,15.1094,15.1738,351000.0],["2003-05-20",15.2294,15.3259,15.0393,15.2177,468600.0],["2003-05-21",15.2089,15.2264,14.972,15.1182,471600.0],["2003-05-22",15.1182,15.1884,15.0012,15.127,417600.0],["2003-05-23",15.0977,15.4429,15.0773,15.2001,753200.0],["2003-05-27",15.2001,15.4546,15.1445,15.3785,947000.0],["2003-05-28",15.3771,15.8821,15.3389,15.8586,1567000.0],["2003-05-29",15.9144,16.0906,15.8028,15.8762,907000.0],["2003-05-30",15.8997,16.2374,15.8733,16.1728,1001800.0],["2003-06-02",16.1933,16.2491,16.1199,16.1845,905600.0],["2003-06-03",16.164,16.164,15.7793,15.8968,1035000.0],["2003-06-04",15.9144,16.0612,15.9056,15.9731,366000.0],["2003-06-05",15.9878,16.2139,15.9496,16.1493,469600.0],["2003-06-06",16.1346,16.2374,15.8645,15.9849,1435000.0],["2003-06-09",15.8557,15.9819,15.7529,15.9026,1069200.0],["2003-06-10",15.8997,15.8997,15.6795,15.8557,883200.0],["2003-06-11",15.9144,15.9438,15.6942,15.7823,758600.0],["2003-06-12",15.841,15.841,15.5092,15.6648,1241800.0],["2003-06-13",15.6942,15.7705,15.5767,15.7147,820600.0],["2003-06-16",15.7382,15.8527,15.7206,15.8498,496000.0],["2003-06-17",15.8703,15.9291,15.6707,15.7059,390800.0],["2003-06-18",15.518,15.7969,15.518,15.7323,518800.0],["2003-06-19",15.7118,15.7118,14.9748,14.9953,2234200.0],["2003-06-20",15.0365,15.0688,14.7193,14.7898,1838600.0],["2003-06-23",14.6518,14.6841,14.4228,14.5197,1378800.0],["2003-06-24",14.3641,14.7282,14.3641,14.5696,1481000.0],["2003-06-25",14.6224,14.7281,14.3875,14.3964,1090600.0],["2003-06-26",14.4022,14.4962,14.3318,14.458,809800.0],["2003-06-27",14.4756,14.4756,14.2848,14.2848,1018600.0],["2003-06-30",14.2848,14.4756,14.2114,14.3817,1135800.0],["2003-07-01",14.3582,14.5344,14.3141,14.4463,790000.0],["2003-07-02",14.4463,14.549,14.3641,14.4844,816400.0],["2003-07-03",14.411,14.549,14.3905,14.4521,540000.0],["2003-07-07",14.4903,14.7546,14.4844,14.6606,1061400.0],["2003-07-08",14.6606,14.6606,14.3435,14.5549,2590000.0],["2003-07-09",14.5197,14.5872,14.4786,14.5578,1415200.0],["2003-07-10",14.5344,14.5637,14.4639,14.5461,1106600.0],["2003-07-11",14.505,14.6665,14.3641,14.3699,719600.0],["2003-07-14",14.4609,14.4756,14.0939,14.1174,1158400.0],["2003-07-15",14.1204,14.2407,14.0646,14.1996,651600.0],["2003-07-16",14.273,14.3582,14.0704,14.1321,708000.0],["2003-07-17",14.0939,14.3024,14.0939,14.2701,786400.0],["2003-07-18",14.3435,14.4874,14.1732,14.4463,604000.0],["2003-07-21",14.4844,14.4844,14.2701,14.3288,505600.0],["2003-07-22",14.3875,14.6078,14.3552,14.5578,1019800.0],["2003-07-23",14.6078,14.7311,14.4903,14.6606,1103000.0],["2003-07-24",14.9983,15.3859,14.5373,14.5637,5092600.0],["2003-07-25",14.5637,15.1304,14.4903,15.1011,1399200.0],["2003-07-28",15.101,15.2948,15.101,15.2625,1432800.0],["2003-07-29",15.2684,15.3565,15.151,15.2831,948400.0],["2003-07-30",15.3271,15.3741,15.1568,15.1803,594400.0],["2003-07-31",15.2537,15.4857,15.0776,15.0864,871600.0],["2003-08-01",15.0629,15.2097,14.9748,15.1392,733200.0],["2003-08-04",15.1392,15.1392,14.9777,15.0922,564400.0],["2003-08-05",15.0776,15.1216,14.919,14.9542,461000.0],["2003-08-06",14.9542,14.9689,14.8427,14.9337,400600.0],["2003-08-07",14.9719,15.1245,14.8603,15.0922,356600.0],["2003-08-08",15.0776,15.2684,15.0276,15.2684,626200.0],["2003-08-11",15.2684,15.3125,15.1128,15.1862,356200.0],["2003-08-12",15.2596,15.5914,15.2449,15.5914,921600.0],["2003-08-13",15.7,15.7,15.5209,15.565,697400.0],["2003-08-14",15.565,15.6208,15.518,15.5738,395200.0],["2003-08-15",15.5738,15.6061,15.562,15.5914,171800.0],["2003-08-18",15.6971,15.703,15.562,15.5767,384400.0],["2003-08-19",15.562,15.5914,15.518,15.5679,454600.0],["2003-08-20",15.5679,15.5855,15.4505,15.4593,215000.0],["2003-08-21",15.4622,15.7088,15.4299,15.5797,753800.0],["2003-08-22",15.6501,15.7235,15.5239,15.5327,480400.0],["2003-08-25",15.562,15.5914,15.5033,15.5327,267200.0],["2003-08-26",15.4593,15.4886,15.2714,15.3771,463800.0],["2003-08-27",15.918,16.0654,15.7411,16.0388,1707200.0],["2003-08-28",16.0595,16.1951,15.8207,16.1509,538000.0],["2003-08-29",16.1391,16.3425,16.1361,16.257,407600.0],["2003-09-02",16.257,16.82,16.2275,16.82,812000.0],["2003-09-03",16.9939,16.9939,16.6608,16.6814,816000.0],["2003-09-04",16.5665,16.7522,16.5547,16.6638,419800.0],["2003-09-05",16.6638,16.7994,16.5606,16.6254,292600.0],["2003-09-08",16.596,16.6078,16.3896,16.4751,567000.0],["2003-09-09",16.4751,16.4751,15.9681,16.2039,406200.0],["2003-09-10",16.1744,16.1744,16.0595,16.142,538400.0],["2003-09-11",16.1715,16.2481,16.0536,16.1332,297200.0],["2003-09-12",16.1243,16.1243,15.9946,16.0447,391800.0],["2003-09-15",16.0654,16.0654,15.9209,15.9533,773400.0],["2003-09-16",15.9917,16.0477,15.9327,15.9858,435000.0],["2003-09-17",15.9887,16.0388,15.9357,15.9681,591400.0],["2003-09-18",15.9976,16.1479,15.971,16.1273,391400.0],["2003-09-19",16.1332,16.2629,16.1155,16.1685,326400.0],["2003-09-22",16.1007,16.1332,15.9563,15.9769,365800.0],["2003-09-23",15.8797,16.0801,15.8443,16.0801,360600.0],["2003-09-24",16.0801,16.1096,15.9032,15.9327,334600.0],["2003-09-25",15.9357,16.0005,15.859,15.8826,351000.0],["2003-09-26",15.8826,15.9121,15.7411,15.8001,516600.0],["2003-09-29",15.8001,15.9416,15.8001,15.9298,390600.0],["2003-09-30",15.9298,15.9298,15.7617,15.8472,471600.0],["2003-10-01",15.8531,16.1096,15.8207,16.1096,494800.0],["2003-10-02",16.1125,16.1125,15.8797,15.9533,539200.0],["2003-10-03",16.027,16.1243,15.9976,16.1007,567600.0],["2003-10-06",16.0713,16.1597,16.0123,16.1037,320200.0],["2003-10-07",16.1214,16.2098,16.1066,16.1391,496400.0],["2003-10-08",16.1391,16.2127,16.0241,16.2127,589400.0],["2003-10-09",16.4338,16.7286,16.3631,16.6844,1442600.0],["2003-10-10",16.6402,17.0087,16.6343,16.9261,1127200.0],["2003-10-13",16.9261,17.1384,16.876,17.0971,869600.0],["2003-10-14",16.6137,16.8023,16.596,16.7286,1993600.0],["2003-10-15",16.7581,16.8023,16.6313,16.6873,874200.0],["2003-10-16",16.3307,16.5075,16.3307,16.4957,1409600.0],["2003-10-17",16.5517,16.6019,16.3955,16.4721,1172600.0],["2003-10-20",16.2127,16.2127,15.8708,16.0064,2378800.0],["2003-10-21",16.0801,16.0801,15.9298,15.9946,697600.0],["2003-10-22",15.9976,15.9976,15.5318,15.6674,1363000.0],["2003-10-23",16.0654,16.2422,15.5289,16.2127,2461000.0],["2003-10-24",16.0713,16.142,15.8856,16.0683,974400.0],["2003-10-27",16.0948,16.0948,15.859,15.9416,809600.0],["2003-10-28",15.9769,16.2747,15.9533,16.2658,656400.0],["2003-10-29",16.2805,16.5341,16.2452,16.5282,779600.0],["2003-10-30",16.4338,16.4368,16.1096,16.257,1412800.0],["2003-10-31",16.2511,16.54,16.2511,16.5223,734800.0],["2003-11-03",16.5223,16.6254,16.4132,16.4721,698400.0],["2003-11-04",16.4722,16.5252,16.4014,16.4368,399000.0],["2003-11-05",16.4338,16.4898,16.2422,16.4132,379200.0],["2003-11-06",16.4633,16.6195,16.3395,16.596,727200.0],["2003-11-07",16.5989,16.7434,16.4928,16.5105,984000.0],["2003-11-10",16.5075,16.596,16.5075,16.5812,541000.0],["2003-11-11",16.5812,16.8023,16.5665,16.7728,606800.0],["2003-11-12",16.7876,16.9379,16.7316,16.9202,770600.0],["2003-11-13",16.8907,16.9969,16.8495,16.9969,447800.0],["2003-11-14",16.9615,16.9615,16.7286,16.7669,474600.0],["2003-11-17",16.764,16.7905,16.6431,16.764,240400.0],["2003-11-18",16.7787,16.8259,16.6726,16.6844,341600.0],["2003-11-19",16.3749,16.4221,16.1656,16.4044,1423400.0],["2003-11-20",16.3896,16.4191,16.2658,16.2864,762000.0],["2003-11-21",16.3159,16.3307,16.1921,16.2187,747600.0],["2003-11-24",16.2275,16.2688,16.2069,16.2599,929200.0],["2003-11-25",16.2141,16.2999,16.2141,16.2673,868400.0],["2003-11-26",16.2703,16.3147,16.2141,16.3117,435800.0],["2003-11-28",16.288,16.3087,16.1963,16.3058,218200.0],["2003-12-01",16.288,16.3442,16.2496,16.3294,712200.0],["2003-12-02",16.3087,16.3354,16.2288,16.288,524800.0],["2003-12-03",16.2732,16.436,16.2732,16.4212,887400.0],["2003-12-04",16.3472,16.436,16.2111,16.2673,541000.0],["2003-12-05",16.2673,16.288,16.1046,16.1075,626000.0],["2003-12-08",16.1105,16.3294,16.1075,16.3087,655400.0],["2003-12-09",16.3472,16.7141,16.3472,16.6431,910400.0],["2003-12-10",16.6431,16.791,16.6135,16.7171,745200.0],["2003-12-11",16.717,17.0543,16.6579,17.0218,782800.0],["2003-12-12",16.9685,16.9685,16.7111,16.7792,606400.0],["2003-12-15",16.8798,17.0425,16.865,16.8946,445200.0],["2003-12-16",16.8946,17.0129,16.8058,16.9626,505600.0],["2003-12-17",16.9034,16.9301,16.7881,16.8236,369400.0],["2003-12-18",16.8236,16.9271,16.6283,16.862,766800.0],["2003-12-19",16.9094,16.9094,16.5277,16.5662,825400.0],["2003-12-22",16.5366,16.6224,16.4685,16.6224,554000.0],["2003-12-23",16.6224,16.7378,16.6224,16.7289,432200.0],["2003-12-24",16.6904,16.7111,16.6283,16.6342,76400.0],["2003-12-26",16.6372,16.6875,16.5987,16.6017,72600.0],["2003-12-29",16.6431,16.7023,16.5661,16.6105,604400.0],["2003-12-30",16.6105,16.7052,16.5898,16.5987,398000.0],["2003-12-31",16.5691,16.6431,16.5691,16.5987,773800.0],["2004-01-02",16.6105,16.6253,16.4212,16.4922,403200.0],["2004-01-05",16.5247,16.6608,16.5247,16.6549,506400.0],["2004-01-06",16.6549,16.6549,16.4064,16.43,831400.0],["2004-01-07",16.3886,16.3886,16.1312,16.149,1310000.0],["2004-01-08",16.1845,16.1993,15.9478,15.9714,966600.0],["2004-01-09",15.8975,16.0336,15.8975,15.9448,506600.0],["2004-01-12",16.0188,16.1963,15.9714,16.1578,792800.0],["2004-01-13",16.1549,16.1963,16.0898,16.1223,657600.0],["2004-01-14",16.1105,16.1135,15.9685,16.0779,844400.0],["2004-01-15",16.0779,16.1815,16.0513,16.1223,757600.0],["2004-01-16",16.1253,16.1697,16.0839,16.1194,756200.0],["2004-01-20",16.1933,16.3857,16.1164,16.3679,1850400.0],["2004-01-21",16.3827,16.4655,16.3472,16.4212,496600.0],["2004-01-22",16.3768,16.5129,16.3531,16.5011,643400.0],["2004-01-23",16.4951,16.507,16.4153,16.4803,866400.0],["2004-01-26",16.4951,16.5543,16.3768,16.5099,517800.0],["2004-01-27",16.5395,16.6727,16.4241,16.6253,476000.0],["2004-01-28",16.5987,16.791,16.5632,16.7171,1326000.0],["2004-01-29",16.8502,16.9182,16.8058,16.8886,1028800.0],["2004-01-30",16.6815,16.7673,16.5573,16.7289,1193000.0],["2004-02-02",16.7614,16.8295,16.6875,16.7762,567800.0],["2004-02-03",16.8058,16.8058,16.6431,16.6904,2497000.0],["2004-02-04",16.6283,16.7289,16.5158,16.5454,1519600.0],["2004-02-05",17.6934,18.5426,16.8502,18.1964,9939800.0],["2004-02-06",18.1225,18.5337,18.1225,18.4302,1999400.0],["2004-02-09",18.2704,18.9391,18.2704,18.7113,1715000.0],["2004-02-10",18.7349,19.2941,18.655,19.1491,1953400.0],["2004-02-11",19.2231,19.3563,19.0959,19.306,1072600.0],["2004-02-12",19.2912,19.4095,19.2438,19.2438,1104400.0],["2004-02-13",19.2143,19.2143,18.9065,19.0397,915000.0],["2004-02-17",18.9361,19.2498,18.9302,19.1373,1206800.0],["2004-02-18",19.0634,19.2261,19.0426,19.1847,739800.0],["2004-02-19",19.2912,19.3415,19.1432,19.1491,546800.0],["2004-02-20",19.1196,19.4805,19.1137,19.4155,1305200.0],["2004-02-23",19.4066,19.6314,19.3533,19.6019,1014600.0],["2004-02-24",19.6018,19.6817,19.4805,19.6403,880000.0],["2004-02-25",19.6388,19.6596,19.529,19.6329,787200.0],["2004-02-26",19.5884,19.7457,19.5646,19.7427,488200.0],["2004-02-27",19.7427,20.2087,19.7397,20.1167,1281000.0],["2004-03-01",20.0781,20.3244,20.0336,20.2888,744600.0],["2004-03-02",20.363,20.3897,19.9267,19.9653,1443400.0],["2004-03-03",19.6032,19.8169,19.6032,19.8169,1906600.0],["2004-03-04",19.7575,19.7753,19.6596,19.7368,877600.0],["2004-03-05",19.6626,19.9416,19.6329,19.6566,960800.0],["2004-03-08",19.6269,19.7635,19.5587,19.6032,1089200.0],["2004-03-09",19.624,19.6477,19.3064,19.4222,1510800.0],["2004-03-10",19.44,19.5884,19.2975,19.4429,1085600.0],["2004-03-11",19.4429,19.8377,19.3984,19.7427,1524400.0],["2004-03-12",19.7427,20.0009,19.6062,20.0009,1319000.0],["2004-03-15",19.9712,20.0721,19.6863,19.7665,885200.0],["2004-03-16",19.7665,19.8703,19.7427,19.7694,620600.0],["2004-03-17",19.811,19.9386,19.808,19.8941,544400.0],["2004-03-18",19.8199,19.8792,19.4993,19.7486,678200.0],["2004-03-19",19.8406,20.179,19.7991,20.1107,705000.0],["2004-03-22",20.1137,20.1137,19.8436,20.0217,787600.0],["2004-03-23",20.0692,20.2413,20.0365,20.1256,850400.0],["2004-03-24",20.1285,20.2591,19.9534,20.0128,1149000.0],["2004-03-25",19.9979,19.9979,19.6596,19.8406,1058800.0],["2004-03-26",19.8614,20.2591,19.8614,20.176,1129600.0],["2004-03-29",20.1731,20.1731,19.9416,20.0573,868800.0],["2004-03-30",20.0603,20.3452,19.9416,20.3214,795800.0],["2004-03-31",20.3215,20.6123,20.2324,20.6123,1123600.0],["2004-04-01",20.6093,20.8497,20.5144,20.8497,782000.0],["2004-04-02",21.191,21.3216,20.9714,20.9863,2091200.0],["2004-04-05",20.9685,20.9714,20.6687,20.7963,960600.0],["2004-04-06",20.7756,20.7874,20.5203,20.5856,1228800.0],["2004-04-07",20.5975,20.6598,20.5025,20.5144,810000.0],["2004-04-08",20.5678,20.7904,20.4372,20.5381,952000.0],["2004-04-12",20.5381,20.6598,20.4995,20.5797,1024600.0],["2004-04-13",20.5975,20.6004,20.3155,20.3511,905400.0],["2004-04-14",20.36,20.366,20.0158,20.182,1108600.0],["2004-04-15",20.182,20.2354,19.9326,20.2265,1213600.0],["2004-04-16",20.2116,20.4758,20.2116,20.3333,987000.0],["2004-04-19",20.3333,20.4164,20.2294,20.3155,765600.0],["2004-04-20",20.271,20.2918,19.9831,19.995,999400.0],["2004-04-21",20.0543,20.1018,19.989,20.0276,1091600.0],["2004-04-22",19.9148,19.9148,19.4845,19.7961,2725000.0],["2004-04-23",19.7219,20.1553,19.7041,20.0484,1020400.0],["2004-04-26",20.0484,20.1345,19.8139,19.8555,818000.0],["2004-04-27",19.8852,20.0187,19.7368,19.7753,721800.0],["2004-04-28",19.7961,19.8169,19.529,19.5824,806800.0],["2004-04-29",19.5379,19.7071,19.4993,19.6537,727400.0],["2004-04-30",19.6388,19.6388,19.4637,19.5023,1149600.0],["2004-05-03",19.5023,19.5438,19.3747,19.4993,944200.0],["2004-05-04",19.5587,19.5735,19.44,19.5082,782600.0],["2004-05-05",19.4786,19.6448,19.3272,19.6448,986600.0],["2004-05-06",19.6448,19.7308,19.6181,19.6507,1052200.0],["2004-05-07",19.621,19.7219,19.5646,19.6477,1052000.0],["2004-05-10",19.5884,19.5884,19.2649,19.2916,914600.0],["2004-05-11",19.2767,19.5498,19.2174,19.5201,572400.0],["2004-05-12",19.5053,19.5587,19.2441,19.3836,910400.0],["2004-05-13",19.342,19.345,18.9532,19.0571,776600.0],["2004-05-14",19.0868,19.2174,18.8583,19.1877,858400.0],["2004-05-17",19.158,19.158,18.9503,19.0245,698600.0],["2004-05-18",19.0037,19.2025,18.9977,19.1521,715400.0],["2004-05-19",19.1491,19.1818,18.9384,18.9651,515000.0],["2004-05-20",18.9829,19.0363,18.9354,18.9829,615600.0],["2004-05-21",19.0541,19.1669,18.9829,19.1135,758000.0],["2004-05-24",19.2025,19.2174,19.0987,19.1551,869600.0],["2004-05-25",19.158,19.2411,19.0037,19.2144,1109800.0],["2004-05-26",19.204,19.2189,19.0521,19.2189,850000.0],["2004-05-27",19.2784,19.3082,19.2189,19.2308,1177600.0],["2004-05-28",19.2576,19.2635,19.1683,19.1891,448600.0],["2004-06-01",19.1951,19.3856,19.0849,19.3618,1235000.0],["2004-06-02",19.3826,19.4988,19.2219,19.469,1035200.0],["2004-06-03",19.4839,19.7161,19.4511,19.597,646400.0],["2004-06-04",19.597,19.6655,19.5226,19.5523,470400.0],["2004-06-07",19.5523,19.6417,19.5226,19.5732,689200.0],["2004-06-08",19.5404,19.9751,19.5404,19.9334,780000.0],["2004-06-09",19.9335,20.1597,19.8977,19.9245,700600.0],["2004-06-10",19.9483,20.0168,19.9215,19.9573,589000.0],["2004-06-14",19.9781,20.0257,19.8739,19.8739,601200.0],["2004-06-15",20.0377,20.0764,19.993,20.0585,602400.0],["2004-06-16",20.1061,20.5111,20.1061,20.4545,1094800.0],["2004-06-17",20.4575,20.6034,20.4396,20.5766,1044400.0],["2004-06-18",20.6182,20.6599,20.5825,20.6212,707600.0],["2004-06-21",20.6272,20.6629,20.5587,20.6272,565600.0],["2004-06-22",20.6421,20.7641,20.6182,20.6659,644000.0],["2004-06-23",20.6957,20.7671,20.6182,20.7344,615200.0],["2004-06-24",20.7373,21.0619,20.7373,21.0499,541400.0],["2004-06-25",21.1095,21.1839,21.0797,21.175,1051400.0],["2004-06-28",21.1542,21.4668,21.1244,21.3358,1034800.0],["2004-06-29",21.3358,21.3834,21.2524,21.3685,582800.0],["2004-06-30",21.5829,21.5918,21.3864,21.5382,501800.0],["2004-07-01",21.5382,21.6424,21.3864,21.5591,646600.0],["2004-07-02",21.5412,21.5412,21.3983,21.4221,505000.0],["2004-07-06",21.4221,21.7526,21.4102,21.7199,864200.0],["2004-07-07",21.7228,21.7734,21.5948,21.6335,1063400.0],["2004-07-08",21.6335,21.7288,21.4459,21.4787,1170600.0],["2004-07-09",21.4072,21.5442,21.2911,21.4698,653000.0],["2004-07-12",21.4698,21.6484,21.3298,21.6305,737600.0],["2004-07-13",21.6037,21.6037,21.44,21.5114,750800.0],["2004-07-14",21.4817,21.6573,21.4698,21.5591,1143600.0],["2004-07-15",21.5591,21.7705,21.5114,21.699,675000.0],["2004-07-16",21.7526,21.8538,21.6454,21.7407,422800.0],["2004-07-19",22.0325,23.67,21.9729,22.497,4075400.0],["2004-07-20",22.7024,23.8517,22.6458,22.7768,4658800.0],["2004-07-21",22.7798,22.7798,21.8896,22.2498,2625000.0],["2004-07-22",22.1218,22.2498,21.4906,21.5561,4791000.0],["2004-07-23",21.6157,21.6722,21.2197,21.2733,1361800.0],["2004-07-26",20.8415,21.05,20.3056,20.4694,2673400.0],["2004-07-27",20.52,20.7671,20.3622,20.4604,1224600.0],["2004-07-28",20.4604,20.6004,20.1984,20.3384,1566000.0],["2004-07-29",20.38,20.392,20.1061,20.1329,590200.0],["2004-07-30",20.1478,20.5319,20.1478,20.4723,1010400.0],["2004-08-02",20.4664,20.7969,20.4604,20.5498,659600.0],["2004-08-03",20.4991,20.5587,20.1567,20.2282,616800.0],["2004-08-04",20.1686,20.3324,19.9364,20.0674,629000.0],["2004-08-05",20.1121,20.1121,19.6714,19.8054,786800.0],["2004-08-06",19.8024,19.8411,19.6774,19.7101,1289800.0],["2004-08-09",19.6833,19.6833,19.3975,19.6238,479000.0],["2004-08-10",19.6238,19.6238,19.4839,19.5732,796600.0],["2004-08-11",19.5762,19.8531,19.4273,19.7905,1039200.0],["2004-08-12",19.7905,20.0406,19.7905,19.8293,627400.0],["2004-08-13",19.865,20.2312,19.8263,20.127,907400.0],["2004-08-16",20.0436,20.1687,19.725,19.7935,667400.0],["2004-08-17",19.8888,19.9751,19.6625,19.8293,491800.0],["2004-08-18",19.859,19.9781,19.6476,19.9245,309800.0],["2004-08-19",19.9483,20.0019,19.8292,19.9424,336000.0],["2004-08-20",19.8143,20.0108,19.7072,19.9483,512200.0],["2004-08-23",20.0228,20.4426,20.0168,20.3622,531200.0],["2004-08-24",20.514,20.514,20.0823,20.1299,433600.0],["2004-08-25",20.1865,20.2193,20.0704,20.1776,198600.0],["2004-08-26",20.1806,20.2282,20.0466,20.121,225200.0],["2004-08-27",20.1584,20.2509,20.0568,20.2479,309600.0],["2004-08-30",20.2181,20.3077,20.1464,20.2629,391800.0],["2004-08-31",20.2927,20.4809,20.2927,20.454,632000.0],["2004-09-01",20.3226,20.5675,20.3226,20.5466,512800.0],["2004-09-02",20.5227,20.5257,20.448,20.5018,435600.0],["2004-09-03",20.5316,20.7078,20.5197,20.6063,161000.0],["2004-09-07",20.6212,20.7108,20.5526,20.6451,441200.0],["2004-09-08",20.7377,20.7377,20.3853,20.669,570000.0],["2004-09-09",20.6063,20.6063,20.4002,20.4749,493600.0],["2004-09-10",20.4749,20.6033,20.3525,20.5705,297400.0],["2004-09-13",20.5705,20.5884,20.4271,20.5197,334000.0],["2004-09-14",20.5496,20.5585,20.3196,20.4212,276400.0],["2004-09-15",20.3913,20.4331,20.2479,20.4182,378600.0],["2004-09-16",20.3584,20.6392,20.3584,20.5675,269600.0],["2004-09-17",20.5974,20.7019,20.5317,20.678,266600.0],["2004-09-20",20.6899,20.6899,20.2957,20.3375,351400.0],["2004-09-21",20.3375,20.3375,20.1046,20.2061,549600.0],["2004-09-22",20.1763,20.2241,20.0926,20.1016,448000.0],["2004-09-23",20.1016,20.2629,20.0927,20.1673,232800.0],["2004-09-24",20.1852,20.2121,20.0986,20.1703,131000.0],["2004-09-27",20.1046,20.1613,19.9553,19.9971,346200.0],["2004-09-28",19.9672,20.0299,19.8746,19.9344,376400.0],["2004-09-29",19.9344,19.9344,19.7791,19.8089,213200.0],["2004-09-30",19.8597,20.2838,19.8269,20.2838,502600.0],["2004-10-01",20.3435,20.3644,20.1106,20.233,419800.0],["2004-10-04",20.224,20.3883,20.1046,20.1285,306800.0],["2004-10-05",20.2031,20.2031,20.0479,20.0568,291600.0],["2004-10-06",20.0269,20.1434,19.797,19.8567,555400.0],["2004-10-07",19.9165,19.9642,19.6865,19.7313,694200.0],["2004-10-08",19.6805,20.1046,19.6805,19.9612,721200.0],["2004-10-11",20.006,20.0389,19.8119,19.8687,201400.0],["2004-10-12",19.8298,19.8836,19.6298,19.7104,445800.0],["2004-10-13",19.7552,19.8627,19.6626,19.7671,402400.0],["2004-10-14",19.7403,19.9971,19.7014,19.7014,358800.0],["2004-10-15",19.7761,19.9075,19.6656,19.7044,192600.0],["2004-10-18",19.7253,19.7253,19.5192,19.5909,357800.0],["2004-10-19",19.5611,19.6178,19.4715,19.4954,375400.0],["2004-10-20",19.4565,19.9045,19.4446,19.6954,349400.0],["2004-10-21",19.7851,19.8985,19.6477,19.8597,379200.0],["2004-10-22",19.8746,20.1583,19.8746,20.0658,349400.0],["2004-10-25",20.0359,20.0717,19.7193,20.0717,310000.0],["2004-10-26",20.1285,20.2091,19.9045,20.2061,248600.0],["2004-10-27",20.2181,20.2181,19.6357,19.6984,730800.0],["2004-10-28",19.6984,20.2718,19.4775,20.1673,515000.0],["2004-10-29",20.1673,20.3734,19.8866,19.9194,422600.0],["2004-11-01",19.8746,20.0568,19.7223,19.8985,533800.0],["2004-11-02",20.0359,20.2778,20.006,20.2509,336600.0],["2004-11-03",20.3077,20.4689,20.233,20.3913,308400.0],["2004-11-04",20.4122,20.7079,20.3525,20.7019,255000.0],["2004-11-05",20.7019,20.9378,20.3644,20.9139,763600.0],["2004-11-08",20.9796,21.1707,20.6063,20.666,729200.0],["2004-11-09",21.4724,21.6486,21.1289,21.2842,1568000.0],["2004-11-10",21.3231,21.4216,21.0812,21.0991,478000.0],["2004-11-11",21.12,21.4097,21.12,21.3559,678400.0],["2004-11-12",21.3559,21.4694,21.1887,21.4664,442000.0],["2004-11-15",21.6814,21.7113,21.3888,21.3917,1070200.0],["2004-11-16",21.4126,21.7262,21.4126,21.6874,1696600.0],["2004-11-17",21.7412,22.0488,21.7143,21.998,1495200.0],["2004-11-18",21.998,22.001,21.5799,21.6605,1547400.0],["2004-11-19",21.6814,21.774,21.5172,21.6516,500400.0],["2004-11-22",21.547,21.7621,21.5411,21.6038,457800.0],["2004-11-23",21.6516,21.6516,21.3529,21.544,368800.0],["2004-11-24",21.5918,21.7232,21.4336,21.6366,308800.0],["2004-11-26",21.698,21.7879,21.5303,21.5752,124000.0],["2004-11-29",21.6351,21.9226,21.5692,21.8897,699800.0],["2004-11-30",21.8627,22.4557,21.8627,22.4318,1285000.0],["2004-12-01",22.6115,22.9259,22.4797,22.5036,1749000.0],["2004-12-02",22.5606,22.5995,22.273,22.3,1136200.0],["2004-12-03",22.315,22.7283,22.282,22.5366,1431000.0],["2004-12-06",22.6115,22.6684,22.315,22.3689,791000.0],["2004-12-07",22.4168,22.4617,22.1712,22.3419,740000.0],["2004-12-08",22.2401,22.2431,22.0185,22.2042,1681000.0],["2004-12-09",22.2012,22.273,22.1023,22.2371,793000.0],["2004-12-10",22.1922,22.1922,22.0275,22.0275,454600.0],["2004-12-13",22.0305,22.4557,22.0275,22.3809,1240400.0],["2004-12-14",22.3809,22.5246,22.2641,22.3719,1311200.0],["2004-12-15",22.4258,22.4617,22.324,22.4348,467000.0],["2004-12-16",22.4348,22.4348,22.2221,22.3389,1003000.0],["2004-12-17",22.2072,22.4198,22.1982,22.285,794400.0],["2004-12-20",22.285,22.3569,22.1383,22.2581,716000.0],["2004-12-21",22.2581,22.4018,22.1772,22.4018,417000.0],["2004-12-22",22.4288,22.4318,22.2161,22.2161,457800.0],["2004-12-23",22.2671,22.291,22.1533,22.1832,222400.0],["2004-12-27",22.2551,22.282,21.9855,22.279,306800.0],["2004-12-28",22.2371,22.6714,22.2341,22.6264,699000.0],["2004-12-29",22.5965,22.5965,22.3869,22.4857,643600.0],["2004-12-30",22.4947,22.8001,22.4497,22.7193,1129000.0],["2004-12-31",22.7792,22.8091,22.6264,22.6624,265600.0],["2005-01-03",22.6714,22.7582,22.4647,22.5725,358800.0],["2005-01-04",22.5725,22.5725,21.9646,22.1173,822200.0],["2005-01-05",21.9975,21.9975,21.4974,21.5662,1116800.0],["2005-01-06",21.6202,21.8178,21.4914,21.7819,1176400.0],["2005-01-07",21.8358,21.8508,21.4345,21.6202,1048600.0],["2005-01-10",21.6741,22.5695,21.6741,22.5695,3103400.0],["2005-01-11",22.6684,22.6684,22.4078,22.5995,1898800.0],["2005-01-12",22.6115,23.3931,22.6115,22.7612,4014000.0],["2005-01-13",22.8181,22.9259,22.6354,22.8091,2994000.0],["2005-01-14",22.9379,22.9379,22.1053,22.1682,7640400.0],["2005-01-18",22.1682,22.3419,22.0364,22.3419,3525200.0],["2005-01-19",22.3958,22.4767,22.2521,22.327,2161400.0],["2005-01-20",22.288,22.4048,22.1023,22.1353,2233000.0],["2005-01-21",22.1892,22.3868,22.1203,22.306,1705600.0],["2005-01-24",22.3809,22.4617,22.297,22.3479,1357400.0],["2005-01-25",22.4048,22.4048,21.7639,21.9376,3191800.0],["2005-01-26",22.0125,22.1682,21.9316,21.9676,1611200.0],["2005-01-27",21.9676,22.4288,21.8148,22.4288,3233600.0],["2005-01-28",22.7612,22.8541,21.6681,21.7879,9069600.0],["2005-01-31",21.9226,22.4767,21.5213,22.3419,4926000.0],["2005-02-01",22.3419,22.4917,22.2102,22.4647,2578200.0],["2005-02-02",22.5216,22.6145,22.3719,22.5516,2416600.0],["2005-02-03",22.5546,22.7672,22.5066,22.7612,4044000.0],["2005-02-04",22.8511,23.3961,22.4138,22.6863,5913000.0],["2005-02-07",22.7612,22.9858,22.7522,22.851,4877400.0],["2005-02-08",22.896,23.0457,22.5815,22.6953,12719400.0],["2005-02-09",22.6564,22.7612,21.8927,22.0125,4807600.0],["2005-02-10",22.0874,22.1173,20.9613,21.4584,3258800.0],["2005-02-11",21.4135,21.9616,21.135,21.8927,2128000.0],["2005-02-14",21.4135,21.6531,21.0511,21.114,2914800.0],["2005-02-15",21.129,21.1889,21.0122,21.114,2269200.0],["2005-02-16",21.114,21.4285,20.9733,21.4285,2723200.0],["2005-02-17",21.2937,21.3925,21.0871,21.1739,2305000.0],["2005-02-18",21.1889,21.1889,20.9223,21.0182,1115000.0],["2005-02-22",20.9433,20.9433,20.3952,20.4222,1366000.0],["2005-02-23",20.4222,20.4402,20.1946,20.2844,2002800.0],["2005-02-24",20.4018,20.7268,20.146,20.5884,1479200.0],["2005-02-25",20.5974,20.8471,20.4319,20.6816,2109200.0],["2005-02-28",20.6515,20.9856,20.6515,20.9224,2742000.0],["2005-03-01",20.7087,20.7117,20.2664,20.6124,3338000.0],["2005-03-02",20.5372,21.0337,20.2664,21.0337,3204800.0],["2005-03-03",21.5091,21.6355,21.2895,21.449,4643800.0],["2005-03-04",21.5001,21.6506,21.458,21.5603,2712600.0],["2005-03-07",21.5603,21.6596,21.4941,21.6295,2421600.0],["2005-03-08",21.6054,22.2554,21.5753,22.2434,4466800.0],["2005-03-09",22.117,22.3427,21.9966,22.1019,3082400.0],["2005-03-10",22.0718,22.448,22.0718,22.4179,2378800.0],["2005-03-11",22.2975,22.3607,21.9725,22.3126,1996600.0],["2005-03-14",22.2975,22.4119,22.2073,22.3156,1173600.0],["2005-03-15",22.3156,22.4991,22.2494,22.3427,1377600.0],["2005-03-16",22.2674,22.4119,22.2674,22.3457,2349000.0],["2005-03-17",22.4961,22.7579,22.4119,22.4811,2338400.0],["2005-03-18",22.4811,22.8693,22.448,22.8392,3218800.0],["2005-03-21",22.7639,22.8482,22.5864,22.6646,1152200.0],["2005-03-22",22.5683,22.7158,22.4299,22.439,1170400.0],["2005-03-23",22.3637,22.6376,22.3186,22.5593,1169400.0],["2005-03-24",22.5593,22.5804,22.4209,22.5383,970000.0],["2005-03-28",23.1401,23.6215,22.8693,23.1912,3475200.0],["2005-03-29",23.1311,23.3778,23.0859,23.1401,1561600.0],["2005-03-30",23.1431,23.5252,23.116,23.4831,1830400.0],["2005-03-31",23.5132,23.5192,23.1551,23.2213,2020800.0],["2005-04-01",23.3507,23.7178,23.3086,23.4621,2111800.0],["2005-04-04",23.4621,23.5192,23.2875,23.4139,1481600.0],["2005-04-05",23.4891,23.8352,23.4711,23.7479,1013600.0],["2005-04-06",23.6215,23.6215,23.2123,23.4169,2722800.0],["2005-04-07",23.5674,24.0127,23.5313,23.9224,1768600.0],["2005-04-08",23.8924,24.0699,23.7449,23.769,1428600.0],["2005-04-11",23.8442,23.8442,23.4921,23.5614,1109200.0],["2005-04-12",23.6366,23.6637,23.4801,23.5764,1086200.0],["2005-04-13",23.6516,23.6516,23.1973,23.2454,660600.0],["2005-04-14",23.2604,23.2604,23.0528,23.1431,1439600.0],["2005-04-15",23.0679,23.0829,22.7188,22.8211,1476600.0],["2005-04-18",22.8091,22.9294,22.6887,22.8301,748200.0],["2005-04-19",22.8091,23.0197,22.6797,22.9595,1059000.0],["2005-04-20",22.9535,23.0438,22.8873,22.9746,1149800.0],["2005-04-21",23.1702,23.5824,23.0257,23.5674,1561400.0],["2005-04-22",23.5674,23.5674,23.1702,23.3056,927400.0],["2005-04-25",23.3808,23.5313,23.3447,23.5072,846400.0],["2005-04-26",23.5012,23.5042,23.2183,23.2785,1080400.0],["2005-04-27",23.2303,23.2604,23.0287,23.2604,1546800.0],["2005-04-28",20.5372,21.9665,18.5813,18.9574,16233800.0],["2005-04-29",18.7769,18.9153,18.1841,18.5813,4979800.0],["2005-05-02",19.0928,19.2282,18.7708,18.7919,3264200.0],["2005-05-03",18.7949,18.7979,18.4158,18.506,1564800.0],["2005-05-04",18.7167,18.9153,18.3556,18.8972,1778600.0],["2005-05-05",18.9063,19.0176,18.822,18.9424,2400400.0],["2005-05-06",18.9273,18.9424,18.5662,18.6084,1270600.0],["2005-05-09",18.7287,18.8641,18.5933,18.7377,2161800.0],["2005-05-10",18.8671,18.8671,18.5662,18.5993,2207200.0],["2005-05-11",18.6565,18.6565,18.2984,18.4609,931800.0],["2005-05-12",18.5121,18.6264,18.2081,18.3105,1255000.0],["2005-05-13",18.3556,18.3556,17.9855,18.1149,1212600.0],["2005-05-16",18.0396,18.2894,18.0005,18.2202,1491600.0],["2005-05-17",18.0697,18.16,17.9494,18.0848,2314800.0],["2005-05-18",18.0848,18.1299,17.6334,17.8741,4263600.0],["2005-05-19",17.7538,18.1449,17.7538,18.1299,1527600.0],["2005-05-20",18.1419,18.3556,17.9945,18.175,1302400.0],["2005-05-23",18.16,18.3255,18.0186,18.1299,1275800.0],["2005-05-24",17.9945,17.9945,17.6906,17.8711,1567600.0],["2005-05-25",17.8651,18.0306,17.6695,17.7417,1169200.0],["2005-05-26",17.7478,17.7478,17.3575,17.5753,3623800.0],["2005-05-27",17.654,18.008,17.6268,17.8416,1244400.0],["2005-05-31",17.7296,17.772,17.6026,17.6903,1604400.0],["2005-06-01",17.7236,18.011,17.6782,17.8718,1107600.0],["2005-06-02",17.8567,17.887,17.6842,17.8204,1447400.0],["2005-06-03",17.7448,17.9263,17.654,17.8143,1183000.0],["2005-06-06",17.7962,17.9777,17.7085,17.8779,777800.0],["2005-06-07",17.9414,18.0201,17.7357,17.7448,1658000.0],["2005-06-08",17.7266,17.896,17.6691,17.7417,1899200.0],["2005-06-09",17.7901,17.9686,17.6328,17.7932,1710600.0],["2005-06-10",17.8083,18.1835,17.8083,18.0231,1227200.0],["2005-06-13",18.0019,18.2591,17.7871,18.2591,1252200.0],["2005-06-14",18.2591,18.3015,17.9596,18.0564,1119800.0],["2005-06-15",17.9868,18.0443,17.7659,17.8083,2050600.0],["2005-06-16",17.769,17.8779,17.7387,17.8355,1464800.0],["2005-06-17",17.9172,17.9172,17.654,17.7992,1537400.0],["2005-06-20",17.769,18.1108,17.6873,18.0473,1448800.0],["2005-06-21",18.123,18.123,17.9021,17.9929,854200.0],["2005-06-22",18.014,18.1744,17.9565,18.1714,1184000.0],["2005-06-23",18.1714,18.244,18.0503,18.2046,906000.0],["2005-06-24",18.1683,18.2742,18.0806,18.1381,1527600.0],["2005-06-27",18.1229,18.1835,18.0564,18.1139,1129400.0],["2005-06-28",18.1532,18.48,18.132,18.4376,1161400.0],["2005-06-29",18.5132,18.5949,18.4013,18.5707,1113400.0],["2005-06-30",18.5465,18.8007,18.5465,18.7583,1545400.0],["2005-07-01",18.7613,18.8188,18.4588,18.6343,885800.0],["2005-07-05",18.5768,18.5798,18.4043,18.4467,749400.0],["2005-07-06",18.5011,18.5011,18.1925,18.247,727200.0],["2005-07-07",18.0049,18.2561,17.9565,18.2077,1441200.0],["2005-07-08",18.2682,18.9883,18.2652,18.8703,1720800.0],["2005-07-11",19.0457,19.0457,18.7583,18.9701,1166000.0],["2005-07-12",19.0034,19.0034,18.7855,18.8703,944400.0],["2005-07-13",18.8703,19.6569,18.7099,19.5843,3759600.0],["2005-07-14",19.5873,19.5873,19.0911,19.1667,2483600.0],["2005-07-15",19.1698,19.2575,18.8672,19.1547,1443200.0],["2005-07-18",19.1062,19.1879,19.0306,19.076,819400.0],["2005-07-19",19.1668,19.191,18.9792,19.0609,647800.0],["2005-07-20",19.0609,19.2575,19.0004,19.2273,867600.0],["2005-07-21",19.2727,19.3271,19.0397,19.1335,829000.0],["2005-07-22",19.2182,19.2575,18.9882,19.2363,821000.0],["2005-07-25",19.2485,19.3029,18.9973,18.9973,548800.0],["2005-07-26",19.0004,19.0004,18.8067,18.8188,760400.0],["2005-07-27",18.8188,19.0306,18.5949,18.6645,1612000.0],["2005-07-28",18.6645,19.1093,18.5253,19.0609,1422200.0],["2005-07-29",19.0578,19.1123,18.961,18.9701,1961000.0],["2005-08-01",18.9701,19.309,18.843,19.309,1849200.0],["2005-08-02",18.365,20.3255,18.365,19.7174,5466000.0],["2005-08-03",19.5752,19.7114,19.4996,19.554,1198200.0],["2005-08-04",19.5449,19.6024,19.2,19.2696,1306800.0],["2005-08-05",19.2212,19.2242,19.1153,19.1577,959600.0],["2005-08-08",19.1819,19.2152,18.955,19.0004,936800.0],["2005-08-09",19.0004,19.0578,18.8733,18.9398,893800.0],["2005-08-10",18.958,19.1516,18.958,19.0427,1630000.0],["2005-08-11",19.0427,19.1516,18.9368,19.0639,1187200.0],["2005-08-12",19.0609,19.0609,18.9126,18.9852,696600.0],["2005-08-15",18.9973,19.2424,18.958,19.2424,658000.0],["2005-08-16",19.2424,19.3785,19.2152,19.3029,1267200.0],["2005-08-17",19.3059,19.4572,19.3029,19.43,1057200.0],["2005-08-18",19.3937,19.6962,19.3634,19.672,1119200.0],["2005-08-19",19.6962,19.6962,19.4481,19.5147,1336600.0],["2005-08-22",19.5177,19.6781,19.2999,19.3241,1525600.0],["2005-08-23",19.3029,19.5419,19.3029,19.4391,1310800.0],["2005-08-24",19.4391,19.5268,19.3513,19.3786,853000.0],["2005-08-25",19.3937,19.4027,19.3332,19.3483,435600.0],["2005-08-26",19.2182,19.3604,19.1758,19.1879,846800.0],["2005-08-29",19.0815,19.3552,18.9629,19.3248,443200.0],["2005-08-30",19.3309,19.3643,19.1758,19.3035,460400.0],["2005-08-31",19.2883,19.4951,18.9903,19.4951,760600.0],["2005-09-01",19.4464,19.5498,19.2214,19.5376,1162200.0],["2005-09-02",19.5407,19.6988,19.4799,19.6197,841200.0],["2005-09-06",19.6502,19.7201,19.5589,19.6866,593200.0],["2005-09-07",19.6866,19.8752,19.6137,19.8691,800200.0],["2005-09-08",19.866,19.8843,19.7505,19.8113,1121400.0],["2005-09-09",19.8569,20.1154,19.7992,20.088,853000.0],["2005-09-12",20.088,20.088,19.86,20.0333,1615800.0],["2005-09-13",19.9938,20.0698,19.939,20.0515,1317400.0],["2005-09-14",20.0242,20.3435,19.9482,20.2522,1794000.0],["2005-09-15",20.2553,20.4286,20.2553,20.3982,978800.0],["2005-09-16",20.3982,20.5807,20.3161,20.3587,4218600.0],["2005-09-19",20.307,20.3191,20.1914,20.2826,1181800.0],["2005-09-20",20.237,20.2796,20.1458,20.1823,741000.0],["2005-09-21",20.1793,20.2158,19.7231,19.7292,885400.0],["2005-09-22",19.7475,19.8873,19.565,19.787,934400.0],["2005-09-23",19.7961,19.8265,19.5833,19.6289,684800.0],["2005-09-26",19.6593,19.6714,19.3704,19.3704,1033000.0],["2005-09-27",19.3613,19.4647,19.2792,19.2913,925600.0],["2005-09-28",19.3035,19.3704,19.1575,19.1636,768200.0],["2005-09-29",19.1636,19.2913,19.1393,19.2731,504600.0],["2005-09-30",19.2944,19.4647,19.2457,19.4647,730800.0],["2005-10-03",19.3947,19.3947,19.1727,19.2427,763600.0],["2005-10-04",19.2427,19.4342,19.2183,19.2822,578800.0],["2005-10-05",19.7657,19.9177,19.3461,19.3461,2023400.0],["2005-10-06",19.3765,19.5437,19.1667,19.27,940600.0],["2005-10-07",19.3065,19.3065,18.969,19.0633,865600.0],["2005-10-10",19.0663,19.2092,18.9751,19.0116,749400.0],["2005-10-11",19.0055,19.1119,18.8565,18.9112,1040400.0],["2005-10-12",18.8808,19.0176,18.595,18.595,881400.0],["2005-10-13",18.6649,18.7926,18.5129,18.598,977200.0],["2005-10-14",18.6345,18.8869,18.5798,18.7957,805000.0],["2005-10-17",18.9143,18.9538,18.8109,18.9447,746200.0],["2005-10-18",18.9447,18.9447,18.7105,18.7136,646200.0],["2005-10-19",18.6254,18.7044,18.5007,18.6315,843600.0],["2005-10-20",18.6102,18.7865,18.4581,18.5494,1046600.0],["2005-10-21",18.5676,18.674,18.4885,18.5098,1568200.0],["2005-10-24",18.5494,18.6588,18.525,18.6375,468400.0],["2005-10-25",18.6619,18.7014,18.5402,18.5919,505200.0],["2005-10-26",18.595,18.7744,18.5159,18.5615,983400.0],["2005-10-27",18.5494,18.6193,18.5159,18.5189,1012000.0],["2005-10-28",18.5494,18.6041,18.4855,18.5189,1108000.0],["2005-10-31",18.6102,18.8291,18.595,18.7622,889800.0],["2005-11-01",19.1879,19.3826,18.966,19.1119,1804600.0],["2005-11-02",19.1271,19.5468,19.0511,19.4312,1600400.0],["2005-11-03",19.4616,19.4616,19.2427,19.2792,858800.0],["2005-11-04",19.2792,19.6441,19.2761,19.492,1255600.0],["2005-11-07",19.5346,19.6623,19.4616,19.6197,925800.0],["2005-11-08",19.5589,19.7323,19.5589,19.6349,835800.0],["2005-11-09",19.638,20.0515,19.5984,20.0424,1614400.0],["2005-11-10",20.0455,20.4043,20.0455,20.38,1313400.0],["2005-11-11",20.3952,20.4438,20.3283,20.3891,487200.0],["2005-11-14",20.3678,20.6019,20.3435,20.5624,587400.0],["2005-11-15",20.5259,20.5533,20.3404,20.4651,672800.0],["2005-11-16",20.4742,20.4955,20.3435,20.4925,642600.0],["2005-11-17",20.4925,20.5989,20.4225,20.4469,770800.0],["2005-11-18",20.459,20.459,20.1489,20.2066,860800.0],["2005-11-21",20.2066,20.4377,20.0394,20.3587,891800.0],["2005-11-22",20.2218,20.3404,20.0576,20.2158,719800.0],["2005-11-23",20.1397,20.3161,20.1397,20.2887,302600.0],["2005-11-25",20.3191,20.4499,20.2766,20.2826,411000.0],["2005-11-28",20.3193,20.4813,20.3101,20.3224,490200.0],["2005-11-29",20.3957,20.5454,20.3865,20.4171,867800.0],["2005-11-30",20.4721,20.5943,20.3254,20.3468,556000.0],["2005-12-01",20.3804,20.4629,20.3713,20.411,575000.0],["2005-12-02",20.4568,20.5271,20.3804,20.4996,679600.0],["2005-12-05",20.4721,20.4752,20.1757,20.2185,737200.0],["2005-12-06",20.2124,20.3835,20.2124,20.2857,483200.0],["2005-12-07",20.2857,20.3193,20.084,20.0901,408600.0],["2005-12-08",20.0749,20.1604,19.9771,20.0107,485200.0],["2005-12-09",20.0535,20.1207,19.9863,19.9893,350600.0],["2005-12-12",19.9985,20.0749,19.8824,19.9832,360400.0],["2005-12-13",20.0199,20.3163,20.0199,20.2735,658800.0],["2005-12-14",20.246,20.3468,20.1452,20.3071,328400.0],["2005-12-15",20.304,20.3071,20.0168,20.1238,996000.0],["2005-12-16",20.2002,20.3896,20.1452,20.2368,1242000.0],["2005-12-19",20.2063,20.3254,19.9954,20.0107,549800.0],["2005-12-20",20.0627,20.1024,19.9038,19.9496,516800.0],["2005-12-21",19.9527,20.0688,19.9343,20.0138,515200.0],["2005-12-22",20.0565,20.246,20.0565,20.2429,830400.0],["2005-12-23",20.2246,20.2765,20.1971,20.2521,458200.0],["2005-12-27",20.2704,20.6126,20.2429,20.5179,603600.0],["2005-12-28",20.5179,20.5485,20.4538,20.4813,309200.0],["2005-12-29",20.4812,20.5485,20.4232,20.4782,445000.0],["2005-12-30",20.4415,20.4996,20.3927,20.469,308000.0],["2006-01-03",20.4721,20.5943,20.304,20.5179,620800.0],["2006-01-04",20.5179,20.5485,20.3713,20.4263,655200.0],["2006-01-05",20.4018,20.4721,20.304,20.4599,791600.0],["2006-01-06",20.469,20.799,20.466,20.7776,653600.0],["2006-01-09",20.7288,21.0404,20.7288,21.0282,638800.0],["2006-01-10",20.9976,21.016,20.8051,20.9457,348000.0],["2006-01-11",21.0832,21.2513,21.0404,21.1565,789000.0],["2006-01-12",21.1351,21.1351,20.8235,20.9854,465200.0],["2006-01-13",21.0496,21.0679,20.9824,21.0374,506200.0],["2006-01-17",20.9304,20.9335,20.2307,20.3529,1946800.0],["2006-01-18",20.3529,20.4935,19.9221,19.9252,1865200.0],["2006-01-19",19.9252,19.9954,19.7265,19.8427,2149600.0],["2006-01-20",19.8549,20.0015,19.806,19.8793,1357200.0],["2006-01-23",19.8793,19.9771,19.6013,19.6532,1240600.0],["2006-01-24",19.6379,19.7204,19.311,19.3202,2029800.0],["2006-01-25",19.4943,19.4943,19.1521,19.1918,1790400.0],["2006-01-26",19.2652,19.3232,19.0085,19.0513,2306400.0],["2006-01-27",18.9138,19.1582,18.8863,19.1399,1491000.0],["2006-01-30",19.1002,19.1888,18.9932,19.0543,1493000.0],["2006-01-31",19.0971,19.2041,19.0666,19.0971,947000.0],["2006-02-01",19.1002,19.2499,19.0543,19.1185,971200.0],["2006-02-02",19.1185,19.2346,18.9688,19.1735,1150400.0],["2006-02-03",19.1765,19.1949,19.0818,19.1093,827000.0],["2006-02-06",19.1277,19.2254,19.0574,19.1185,753400.0],["2006-02-07",19.1552,19.2529,19.0788,19.1796,684000.0],["2006-02-08",19.1765,19.4363,19.1429,19.3935,916600.0],["2006-02-09",18.7916,19.5004,18.5624,19.2499,6091200.0],["2006-02-10",19.2499,19.3813,19.2499,19.3202,1080600.0],["2006-02-13",19.3232,19.421,19.259,19.3904,444400.0],["2006-02-14",19.3263,19.476,19.2804,19.4638,713000.0],["2006-02-15",19.4729,19.4729,19.311,19.4088,724600.0],["2006-02-16",19.4027,19.4607,19.2865,19.3385,452200.0],["2006-02-17",19.3324,19.3752,19.1888,19.3232,742400.0],["2006-02-21",19.2927,19.3996,19.2835,19.3385,440400.0],["2006-02-22",19.3813,19.6074,19.3752,19.5127,1701200.0],["2006-02-23",19.4943,19.5585,19.4454,19.4729,519200.0],["2006-02-24",19.5159,19.5743,19.2672,19.3992,675600.0],["2006-02-27",19.2856,19.4054,19.2488,19.3378,800400.0],["2006-02-28",19.3347,19.4084,19.1966,19.2703,631000.0],["2006-03-01",19.2242,19.2365,19.1935,19.2119,548200.0],["2006-03-02",19.4238,19.9489,19.4084,19.8875,1908200.0],["2006-03-03",19.8906,20.385,19.8722,19.9919,1315000.0],["2006-03-06",20.038,20.2069,19.9981,20.0748,1197600.0],["2006-03-07",20.081,20.1363,19.8568,20.1117,956800.0],["2006-03-08",20.4188,21.0238,20.3236,20.8825,2822200.0],["2006-03-09",20.8211,21.0637,20.8088,20.9654,1303800.0],["2006-03-10",21.0023,21.1128,20.8641,20.9623,1411400.0],["2006-03-13",21.0545,21.076,20.7597,20.7597,604200.0],["2006-03-14",20.8702,21.0637,20.861,21.0176,964600.0],["2006-03-15",20.9961,21.1036,20.8886,21.1036,676200.0],["2006-03-16",21.0975,21.3739,21.0913,21.2971,733800.0],["2006-03-17",21.4752,21.4813,21.38,21.4813,946000.0],["2006-03-20",21.4813,21.684,21.423,21.6656,1097400.0],["2006-03-21",21.7025,21.7362,21.4261,21.4998,669800.0],["2006-03-22",21.4998,21.6779,21.4291,21.6287,714800.0],["2006-03-23",21.6195,21.6195,21.3892,21.4813,480400.0],["2006-03-24",21.466,21.466,21.2817,21.3677,832600.0],["2006-03-27",21.3677,21.3677,21.2142,21.2203,687400.0],["2006-03-28",21.2234,21.3002,20.947,20.9838,1149000.0],["2006-03-29",21.0606,21.1865,20.9716,21.1435,1047000.0],["2006-03-30",21.1742,21.3186,21.0053,21.0944,571200.0],["2006-03-31",21.0668,21.1804,21.0514,21.0729,330200.0],["2006-04-03",21.1282,21.2357,20.9439,21.2357,1048800.0],["2006-04-04",21.2971,21.3984,21.0975,21.1435,677600.0],["2006-04-05",21.0821,21.294,21.0053,21.0391,1248400.0],["2006-04-06",21.0391,21.251,21.0361,21.1927,781400.0],["2006-04-07",21.1896,21.208,20.9808,20.99,1156200.0],["2006-04-10",20.4526,20.904,20.4372,20.8825,1553400.0],["2006-04-11",20.8825,20.9071,20.6982,20.7505,2164400.0],["2006-04-12",20.7504,20.7996,20.4925,20.6276,1217800.0],["2006-04-13",20.5508,20.7013,20.4863,20.6368,399000.0],["2006-04-17",20.6338,20.7136,20.5355,20.5785,328000.0],["2006-04-18",20.5293,20.729,20.3451,20.7013,887000.0],["2006-04-19",20.6829,20.8303,20.6675,20.686,370400.0],["2006-04-20",20.5938,20.8825,20.5846,20.6952,403800.0],["2006-04-21",21.2203,21.8683,21.1282,21.6932,3071400.0],["2006-04-24",21.4967,22.3074,21.4353,22.2122,2908800.0],["2006-04-25",22.2215,22.418,22.0955,22.3873,1499800.0],["2006-04-26",22.3351,22.7128,22.2951,22.5408,1511000.0],["2006-04-27",22.5347,22.6637,22.2644,22.6544,1104000.0],["2006-04-28",22.6022,22.7558,22.5101,22.6821,955000.0],["2006-05-01",22.3566,22.3719,21.9266,21.9573,2337600.0],["2006-05-02",21.727,21.727,21.0361,21.1957,3320000.0],["2006-05-03",20.8825,20.9593,20.5201,20.557,2148600.0],["2006-05-04",20.557,20.7627,20.5201,20.6061,849600.0],["2006-05-05",20.6675,20.8119,20.514,20.7136,936000.0],["2006-05-08",20.775,20.8825,20.686,20.7474,773400.0],["2006-05-09",20.7412,20.8887,20.6829,20.7627,635600.0],["2006-05-10",20.7597,20.8825,20.5232,20.6092,519800.0],["2006-05-11",20.6092,20.7412,20.2775,20.3052,857600.0],["2006-05-12",20.3052,20.471,20.1148,20.2315,814200.0],["2006-05-15",20.2222,20.4219,20.2069,20.4096,750800.0],["2006-05-16",20.4065,20.4372,20.2683,20.3144,521000.0],["2006-05-17",20.2683,20.3789,20.2038,20.2192,939000.0],["2006-05-18",20.2069,20.253,19.8722,19.9213,914200.0],["2006-05-19",20.0073,20.0687,19.8568,19.9397,1416600.0],["2006-05-22",19.8077,19.9612,19.6326,19.7309,947200.0],["2006-05-23",19.7555,19.9581,19.6541,19.6572,674000.0],["2006-05-24",19.5497,19.7309,19.4791,19.6541,805800.0],["2006-05-25",19.6818,19.8169,19.562,19.6541,641200.0],["2006-05-26",19.6695,19.8979,19.6634,19.7467,571200.0],["2006-05-30",19.7467,19.9226,19.6202,19.7529,662400.0],["2006-05-31",19.7838,20.006,19.756,19.9936,817600.0],["2006-06-01",20.006,20.4658,19.9936,20.4658,2611200.0],["2006-06-02",20.4535,20.509,20.3269,20.4411,684200.0],["2006-06-05",20.3702,20.4813,20.2128,20.256,620400.0],["2006-06-06",20.2621,20.3393,20.114,20.3084,624800.0],["2006-06-07",20.3856,21.435,20.3424,20.9689,3702800.0],["2006-06-08",20.9627,21.188,20.756,21.0492,1592600.0],["2006-06-09",20.9936,21.2035,20.9381,20.9751,441400.0],["2006-06-12",21.0337,21.0985,20.8239,20.8239,630400.0],["2006-06-13",20.8331,21.1387,20.8331,20.9627,1094600.0],["2006-06-14",20.9103,21.0492,20.7128,20.827,584000.0],["2006-06-15",20.8609,21.1109,20.8115,21.0523,921200.0],["2006-06-16",20.9874,21.0924,20.8331,20.8578,750800.0],["2006-06-19",20.9103,20.9319,20.5337,20.6109,522200.0],["2006-06-20",20.6881,21.0152,20.6479,20.9442,625000.0],["2006-06-21",20.9967,21.2127,20.8979,21.0955,657400.0],["2006-06-22",21.1665,21.1665,20.8702,21.0121,519400.0],["2006-06-23",20.9658,20.9658,20.793,20.864,737200.0],["2006-06-26",20.9257,21.0152,20.8609,20.9195,317600.0],["2006-06-27",20.8794,20.972,20.7899,20.8177,505000.0],["2006-06-28",20.8208,20.9103,20.8115,20.8578,873200.0],["2006-06-29",20.8794,21.1418,20.8794,21.1109,1168400.0],["2006-06-30",21.1418,21.1788,20.8856,20.9504,812000.0],["2006-07-03",20.9566,21.0739,20.9288,21.0337,346400.0],["2006-07-05",20.9874,21.1356,20.9257,21.0893,721600.0],["2006-07-06",21.1047,21.2127,21.0615,21.0831,524000.0],["2006-07-07",21.0831,21.4195,21.0831,21.2868,816000.0],["2006-07-10",21.2899,21.3671,21.2498,21.3362,400400.0],["2006-07-11",21.3331,21.4936,21.2961,21.4751,571000.0],["2006-07-12",21.472,21.6881,21.4504,21.5183,909400.0],["2006-07-13",21.3578,21.4751,21.1232,21.1788,766200.0],["2006-07-14",21.2344,21.2652,21.0615,21.1109,571600.0],["2006-07-17",20.8362,21.3516,20.8362,21.3424,840200.0],["2006-07-18",21.4195,21.5677,21.3825,21.5306,824200.0],["2006-07-19",21.5492,21.8671,21.5214,21.7961,1723400.0],["2006-07-20",21.7899,21.8671,21.7282,21.7467,683000.0],["2006-07-21",21.8516,21.9041,21.5924,21.7158,813600.0],["2006-07-24",21.7035,21.83,21.5985,21.6695,681600.0],["2006-07-25",21.6387,21.759,21.5276,21.7004,665000.0],["2006-07-26",21.8485,22.0862,21.8146,22.0306,1495800.0],["2006-07-27",22.1078,22.1911,21.6973,21.7251,641800.0],["2006-07-28",21.4566,22.1603,21.4566,21.8146,827000.0],["2006-07-31",21.759,22.0522,21.6418,22.0522,995200.0],["2006-08-01",21.8825,21.8856,20.3702,20.8331,4434200.0],["2006-08-02",20.83,21.0337,20.6016,20.722,1504200.0],["2006-08-03",20.7251,20.8177,20.5862,20.6572,2650200.0],["2006-08-04",20.7097,20.7189,20.1973,20.435,1365200.0],["2006-08-07",20.4319,20.7436,20.3609,20.4967,868600.0],["2006-08-08",20.5615,20.756,20.5615,20.651,836800.0],["2006-08-09",20.7992,20.8825,20.6047,20.6788,776400.0],["2006-08-10",20.7004,20.8208,20.5955,20.7127,815400.0],["2006-08-11",20.7097,20.9103,20.6171,20.8609,546600.0],["2006-08-14",20.9628,21.33,20.9597,21.2035,1030600.0],["2006-08-15",21.2961,21.4319,21.1788,21.3856,474600.0],["2006-08-16",21.4627,21.5522,21.2806,21.509,613800.0],["2006-08-17",21.4319,21.6541,21.2529,21.651,1035600.0],["2006-08-18",21.651,21.6541,21.3701,21.4041,616000.0],["2006-08-21",21.4041,21.435,21.2714,21.3609,331600.0],["2006-08-22",21.3763,21.5368,21.3671,21.4195,449600.0],["2006-08-23",21.3331,21.5183,21.3239,21.3269,295800.0],["2006-08-24",21.3578,21.4257,21.2405,21.3177,581000.0],["2006-08-25",21.3239,21.4813,21.3146,21.4504,572200.0],["2006-08-28",21.4504,21.5677,21.4504,21.5059,737000.0],["2006-08-29",21.6269,21.7044,21.5649,21.6672,979000.0],["2006-08-30",21.7354,21.7354,21.5153,21.5401,605800.0],["2006-08-31",21.7106,21.8067,21.4904,21.7974,723200.0],["2006-09-01",21.7354,21.8749,21.661,21.7447,1304400.0],["2006-09-05",21.7044,21.8129,21.6672,21.7695,753600.0],["2006-09-06",21.7664,21.9493,21.5897,21.6393,1769600.0],["2006-09-07",21.6393,21.6734,21.4222,21.5897,658400.0],["2006-09-08",21.5928,21.7106,21.5773,21.661,496600.0],["2006-09-11",21.661,21.661,21.1029,21.1246,1781800.0],["2006-09-12",20.8765,21.2052,20.5355,20.9602,1680400.0],["2006-09-13",20.9292,20.9416,20.6657,20.706,1564400.0],["2006-09-14",20.7587,21.5339,20.7432,20.954,2004200.0],["2006-09-15",21.075,21.1866,20.9416,21.0843,2849200.0],["2006-09-18",21.1153,21.2393,21.0161,21.0936,622600.0],["2006-09-19",21.3354,21.3354,20.9943,21.1215,468800.0],["2006-09-20",21.1029,21.2672,21.0936,21.2021,501000.0],["2006-09-21",21.2393,21.2951,20.7339,20.7835,891600.0],["2006-09-22",20.8238,20.923,20.5789,20.8796,1479400.0],["2006-09-25",21.4687,21.4687,20.923,21.2579,1085600.0],["2006-09-26",21.2734,21.4098,21.0998,21.3726,997800.0],["2006-09-27",21.3726,21.3757,21.137,21.2083,948400.0],["2006-09-28",21.2083,21.2455,21.106,21.1649,396600.0],["2006-09-29",21.2207,21.3633,21.2114,21.3633,650200.0],["2006-10-02",21.3013,21.4191,21.1649,21.2951,765800.0],["2006-10-03",21.2703,21.3044,21.1308,21.2145,748400.0],["2006-10-04",21.2331,21.4905,21.0347,21.4253,555600.0],["2006-10-05",20.9912,21.1959,19.9835,20.0269,3196000.0],["2006-10-06",20.0269,20.5355,19.9215,20.4238,1535800.0],["2006-10-09",20.4238,20.461,20.1758,20.2781,522600.0],["2006-10-10",20.3804,20.4921,20.1851,20.306,1016400.0],["2006-10-11",20.1541,20.306,20.0642,20.0921,1180600.0],["2006-10-12",20.1045,20.6688,20.1045,20.6347,1334000.0],["2006-10-13",20.613,20.706,20.4672,20.7029,862200.0],["2006-10-16",20.6781,20.861,20.6037,20.8114,856600.0],["2006-10-17",20.8207,21.013,20.7556,21.0006,899000.0],["2006-10-18",21.0533,21.137,20.9819,21.1184,930400.0],["2006-10-19",21.0533,21.1339,20.9044,21.0409,628200.0],["2006-10-20",21.0874,21.2083,21.0254,21.199,836200.0],["2006-10-23",21.2238,21.4377,21.1525,21.4191,959600.0],["2006-10-24",21.3044,21.3044,21.1525,21.2238,686400.0],["2006-10-25",21.1959,21.416,21.1959,21.4036,1061600.0],["2006-10-26",21.385,21.4253,21.1866,21.2238,1130400.0],["2006-10-27",21.1711,21.2393,21.0223,21.0843,1018200.0],["2006-10-30",21.0533,21.1153,20.9664,21.0254,757200.0],["2006-10-31",21.6424,22.4113,21.4098,22.0703,5665200.0],["2006-11-01",22.0145,22.3214,21.7478,22.2904,3488000.0],["2006-11-02",22.2005,22.2222,21.9648,22.0517,1383400.0],["2006-11-03",21.9989,22.0765,21.7447,21.8625,1329400.0],["2006-11-06",21.8222,22.2005,21.8222,22.1695,1513000.0],["2006-11-07",22.1106,22.247,22.0362,22.1695,930600.0],["2006-11-08",22.0331,22.216,22.0176,22.1633,1173000.0],["2006-11-09",22.1726,22.2563,22.1106,22.1571,1523000.0],["2006-11-10",22.2098,22.2718,22.1509,22.2377,1443200.0],["2006-11-13",22.2625,22.278,22.1385,22.1819,1934800.0],["2006-11-14",22.2594,22.2625,22.0765,22.1292,1497200.0],["2006-11-15",22.1633,22.1943,22.0548,22.0734,1015800.0],["2006-11-16",22.0796,22.185,22.0455,22.0796,1334200.0],["2006-11-17",22.0796,22.1447,21.999,22.0145,1547400.0],["2006-11-20",21.9462,22.092,21.8501,21.8501,666600.0],["2006-11-21",21.8501,21.9648,21.7881,21.7943,1116200.0],["2006-11-22",21.8439,21.9586,21.8253,21.8408,652400.0],["2006-11-24",21.8749,22.0083,21.8005,21.9245,416200.0],["2006-11-27",21.847,22.0145,21.6424,21.7137,1201200.0],["2006-11-28",21.6327,21.9816,21.6327,21.8663,1170000.0],["2006-11-29",21.9286,22.0439,21.8352,22.0065,800200.0],["2006-11-30",22.0314,22.2463,22.0252,22.1404,2410800.0],["2006-12-01",22.1373,22.2712,22.0844,22.1435,1262000.0],["2006-12-04",22.209,22.3865,22.209,22.2401,1246800.0],["2006-12-05",22.3024,22.5423,22.1996,22.5142,1470800.0],["2006-12-06",22.4644,22.5267,22.4394,22.508,575200.0],["2006-12-07",22.4052,22.5516,22.1778,22.4955,702800.0],["2006-12-08",22.3803,22.6077,22.3803,22.5796,686000.0],["2006-12-11",22.6295,23.05,22.6139,22.9721,1477000.0],["2006-12-12",22.9129,23.0188,22.8849,23.0001,861200.0],["2006-12-13",23.05,23.2836,23.0188,23.2306,1043400.0],["2006-12-14",23.2057,23.3615,23.1621,23.321,1625000.0],["2006-12-15",23.2369,23.3459,22.9908,23.0188,1397400.0],["2006-12-18",23.0344,23.2992,23.0188,23.2992,857400.0],["2006-12-19",23.2992,23.3521,23.1839,23.296,667000.0],["2006-12-20",23.2836,23.5359,23.2805,23.4985,1352200.0],["2006-12-21",23.5016,23.6324,23.3739,23.6138,869000.0],["2006-12-22",23.6698,23.7446,23.5328,23.6574,908000.0],["2006-12-26",23.6605,23.8349,23.6356,23.8131,436200.0],["2006-12-27",23.8162,23.9097,23.7882,23.9097,383000.0],["2006-12-28",23.8941,23.9813,23.8038,23.9097,322200.0],["2006-12-29",23.8879,23.9159,23.782,23.81,468000.0],["2007-01-03",23.9844,24.38,23.6044,24.3021,1982800.0],["2007-01-04",24.3021,24.3053,23.7944,23.8318,1552400.0],["2007-01-05",23.8318,23.8318,23.4767,23.4985,1028000.0],["2007-01-08",23.4549,23.7944,23.3957,23.7259,1150400.0],["2007-01-09",23.7197,23.7352,23.4861,23.5452,935200.0],["2007-01-10",23.5795,23.9907,23.5483,23.9003,2099200.0],["2007-01-11",23.9003,24.0592,23.8131,23.9657,837800.0],["2007-01-12",23.8225,24.028,23.7415,23.9408,1170200.0],["2007-01-16",24.0312,24.1028,23.8411,23.9657,1028600.0],["2007-01-17",24.0374,24.3551,23.8847,24.2461,1319000.0],["2007-01-18",24.2461,24.299,24.1464,24.2367,801400.0],["2007-01-19",24.2336,24.299,24.1402,24.2835,1475800.0],["2007-01-22",24.2835,24.461,24.028,24.3271,1596000.0],["2007-01-23",24.3271,24.7818,24.2025,24.5918,2267000.0],["2007-01-24",24.6697,24.9189,24.5856,24.841,1029600.0],["2007-01-25",24.8566,24.9968,24.841,24.894,2251000.0],["2007-01-26",24.9189,25.0871,24.8784,25.0777,1679200.0],["2007-01-29",25.2335,25.2335,24.9189,25.031,1703400.0],["2007-01-30",25.2304,25.3238,25.0092,25.1836,1660400.0],["2007-01-31",25.2615,25.2615,25.0279,25.1681,1370400.0],["2007-02-01",25.0123,25.3643,25.0123,25.2864,1858800.0],["2007-02-02",25.2304,25.2896,25.112,25.1836,1254400.0],["2007-02-05",25.1058,25.3238,25.0809,25.221,1183800.0],["2007-02-06",25.2584,25.3674,25.1307,25.3425,2758200.0],["2007-02-07",25.3425,25.3425,25.0559,25.1027,1174000.0],["2007-02-08",25.1681,25.3487,25.1089,25.3363,930400.0],["2007-02-09",25.3394,25.6353,25.3238,25.5107,1293600.0],["2007-02-12",25.5419,25.6353,25.4702,25.492,1278800.0],["2007-02-13",25.492,25.8284,25.492,25.7287,725400.0],["2007-02-14",25.7755,26.0402,25.6696,25.6883,1131000.0],["2007-02-15",26.3206,27.4295,26.1648,27.1086,4313000.0],["2007-02-16",27.1086,27.1117,25.3082,26.9778,6591000.0],["2007-02-20",26.7878,26.8968,26.1025,26.8189,3160200.0],["2007-02-21",26.8065,27.0432,26.5822,26.9653,1335600.0],["2007-02-22",26.738,26.928,26.6819,26.7629,1496000.0],["2007-02-23",26.6227,26.7878,26.4794,26.5075,798400.0],["2007-02-26",26.5762,27.0859,26.545,27.0796,1427200.0],["2007-02-27",26.9546,27.1766,26.6544,26.8952,2439800.0],["2007-02-28",26.8889,26.9202,26.3293,26.4012,2360200.0],["2007-03-01",26.1073,26.3418,25.8165,26.2417,1875000.0],["2007-03-02",26.1854,26.3042,25.8947,25.8978,966800.0],["2007-03-05",25.9978,26.4012,25.9541,26.0854,1603600.0],["2007-03-06",26.9921,27.1516,26.051,27.1015,3650600.0],["2007-03-07",27.0452,27.1891,26.6544,26.6857,2374200.0],["2007-03-08",26.1542,26.9452,26.1542,26.7576,1468800.0],["2007-03-09",26.7638,27.039,26.7357,26.9983,1033800.0],["2007-03-12",26.9796,27.2172,26.8639,27.1172,1312800.0],["2007-03-13",27.0671,27.0671,26.7232,26.867,1495400.0],["2007-03-14",26.8545,27.4767,26.8014,27.4204,2484600.0],["2007-03-15",27.1515,27.5205,27.1515,27.4673,1210000.0],["2007-03-16",27.8269,28.0364,27.6706,27.7737,2767800.0],["2007-03-19",28.0583,28.1646,27.7706,28.1489,1251000.0],["2007-03-20",28.1614,28.4272,28.0614,28.3991,1121400.0],["2007-03-21",28.4522,28.4522,28.0708,28.3741,1924800.0],["2007-03-22",28.3897,28.4991,28.3147,28.4616,1911400.0],["2007-03-23",28.4522,29.065,28.4428,29.04,1911200.0],["2007-03-26",29.04,29.1932,28.8462,29.1588,990600.0],["2007-03-27",29.0807,29.3589,28.8806,29.2401,2036600.0],["2007-03-28",29.2433,29.5778,29.1588,29.3902,2263000.0],["2007-03-29",29.5153,29.7029,29.212,29.3839,1452400.0],["2007-03-30",29.4246,29.7404,29.1995,29.584,1333400.0],["2007-04-02",29.5465,29.8217,29.4621,29.5121,2566200.0],["2007-04-03",29.3902,29.3902,28.7399,29.0244,4924400.0],["2007-04-04",29.0775,29.7373,28.9712,29.5465,2703400.0],["2007-04-05",29.6091,29.8217,29.5809,29.6685,1158600.0],["2007-04-09",29.7279,29.8998,29.5215,29.6403,1797600.0],["2007-04-10",29.6247,29.9061,29.5528,29.7122,1796200.0],["2007-04-11",29.7341,29.7967,29.6341,29.756,1237200.0],["2007-04-12",29.7967,29.8404,29.4996,29.681,1021800.0],["2007-04-13",29.7654,29.9217,29.6685,29.7122,1270200.0],["2007-04-16",30.2,30.2,29.6591,30.0718,1843600.0],["2007-04-17",30.0874,30.1124,29.8404,29.9405,1005400.0],["2007-04-18",29.8967,30.4408,29.8529,30.3657,1373200.0],["2007-04-19",30.2969,30.2969,29.9217,29.9811,1458600.0],["2007-04-20",30.1062,30.3063,29.9655,30.0468,1059200.0],["2007-04-23",30.5158,30.5158,30.0405,30.1781,1504200.0],["2007-04-24",30.2313,30.2657,29.9061,29.9624,1613200.0],["2007-04-25",29.9905,30.2594,29.3027,29.3308,2865200.0],["2007-04-26",28.7993,30.3282,28.7993,30.1906,2142200.0],["2007-04-27",30.1937,30.2625,29.9686,30.0155,1398600.0],["2007-04-30",30.0749,30.2782,29.4527,29.4777,1847000.0],["2007-05-01",29.4183,29.6716,29.2401,29.4996,1500200.0],["2007-05-02",29.459,29.9061,29.459,29.584,1542000.0],["2007-05-03",29.6216,30.1906,29.6216,30.0155,1561000.0],["2007-05-04",30.0624,30.3532,30.0343,30.2469,1281600.0],["2007-05-07",30.2594,30.3282,29.9686,30.0343,1284000.0],["2007-05-08",30.5158,31.0285,30.0155,30.5971,2603400.0],["2007-05-09",30.4095,30.4282,29.6716,29.681,2618000.0],["2007-05-10",29.5246,29.9436,29.1401,29.2151,2106800.0],["2007-05-11",29.1526,29.3714,28.843,28.94,1795600.0],["2007-05-14",28.8837,28.9494,27.9082,27.9207,3130200.0],["2007-05-15",27.8582,28.3334,27.705,28.0645,3470600.0],["2007-05-16",28.1396,28.5335,27.9989,28.4804,1713400.0],["2007-05-17",28.3741,28.3741,28.1146,28.2084,1048200.0],["2007-05-18",28.3397,28.6336,28.1896,28.6336,1227600.0],["2007-05-21",28.5617,28.6555,28.3397,28.5398,1384400.0],["2007-05-22",28.4897,28.6336,28.4147,28.4991,1564800.0],["2007-05-23",28.5085,28.6461,28.274,28.3522,1958000.0],["2007-05-24",28.4679,28.7305,28.0802,28.0989,3369200.0],["2007-05-25",28.2177,28.421,28.0239,28.0958,1573000.0],["2007-05-29",28.2872,28.4504,27.9263,28.1397,2108200.0],["2007-05-30",28.1397,28.4472,28.1021,28.2244,1984000.0],["2007-05-31",29.3509,29.3509,28.5539,28.7328,2340200.0],["2007-06-01",28.6731,28.8646,28.6386,28.7171,1634800.0],["2007-06-04",28.67,28.83,28.5665,28.761,1406600.0],["2007-06-05",28.7171,28.8677,28.419,28.5884,1729400.0],["2007-06-06",28.5884,28.5916,28.215,28.2966,1468200.0],["2007-06-07",28.2056,28.3813,27.7946,27.8008,1449600.0],["2007-06-08",27.804,27.964,27.6188,27.964,825800.0],["2007-06-11",27.8008,27.8416,27.3396,27.4902,2702800.0],["2007-06-12",27.5027,28.6072,27.4808,28.1146,7095200.0],["2007-06-13",28.5508,29.6208,28.4755,29.3321,5451200.0],["2007-06-14",29.1972,29.3791,29.0905,29.2003,2038400.0],["2007-06-15",29.1344,29.1344,28.6512,28.8457,2446600.0],["2007-06-18",28.9932,29.3415,28.7955,29.2505,2595600.0],["2007-06-19",29.2442,29.2787,29.0403,29.1658,905800.0],["2007-06-20",29.4011,29.4544,28.5727,28.5884,2236400.0],["2007-06-21",28.4786,28.7516,28.2809,28.6606,1491400.0],["2007-06-22",28.6606,28.8991,28.3562,28.5728,1943000.0],["2007-06-25",28.397,28.648,28.2087,28.3813,1856400.0],["2007-06-26",28.4755,28.6763,28.1805,28.1962,1686400.0],["2007-06-27",28.0048,28.3594,27.7977,28.3248,2612800.0],["2007-06-28",28.2778,28.7202,28.1774,28.5916,1285800.0],["2007-06-29",28.6323,29.103,28.375,29.012,2312200.0],["2007-07-02",29.0873,29.2317,28.9367,29.1187,1190400.0],["2007-07-03",29.1532,29.216,28.9744,29.1877,515800.0],["2007-07-05",29.3289,29.4168,29.0811,29.1721,1280800.0],["2007-07-06",29.1062,29.2881,28.761,29.2411,1089200.0],["2007-07-09",29.2442,29.3823,29.1313,29.2003,1690200.0],["2007-07-10",29.1815,29.2379,28.8238,28.965,1250800.0],["2007-07-11",29.0183,29.1093,28.8802,29.1093,1342000.0],["2007-07-12",29.1815,29.3195,28.9273,29.0654,1972800.0],["2007-07-13",28.9304,29.2317,28.8991,29.1375,834800.0],["2007-07-16",29.1375,29.4105,28.8928,29.2254,1518400.0],["2007-07-17",29.1344,29.1344,28.8834,29.0089,1537000.0],["2007-07-18",28.8269,28.8489,28.4221,28.5853,2174600.0],["2007-07-19",28.6606,28.8489,28.5822,28.8206,1421800.0],["2007-07-20",28.7108,28.8771,28.4912,28.6167,1730400.0],["2007-07-23",28.6355,28.8049,28.4629,28.7359,1922400.0],["2007-07-24",28.67,28.783,28.1429,28.2495,1537800.0],["2007-07-25",28.2935,28.4315,27.9609,28.2589,1588800.0],["2007-07-26",27.644,27.964,27.2643,27.5938,2166000.0],["2007-07-27",27.6283,27.7757,27.4494,27.4494,1642800.0],["2007-07-30",27.3804,27.9483,27.3584,27.895,1662400.0],["2007-07-31",27.9577,28.2652,27.8385,27.9075,2015000.0],["2007-08-01",27.9264,28.3311,27.5781,28.3311,1814000.0],["2007-08-02",28.397,28.5163,28.0362,28.1742,2240400.0],["2007-08-03",28.2056,29.0591,28.1585,28.5319,1596600.0],["2007-08-06",28.5853,28.9367,28.4221,28.921,1818400.0],["2007-08-07",29.4262,30.3487,28.2778,28.5508,3631400.0],["2007-08-08",28.4566,28.4723,26.574,27.2862,4894800.0],["2007-08-09",26.6712,28.3562,25.5605,25.7017,3481000.0],["2007-08-10",25.4036,26.0217,25.3879,25.9464,2563600.0],["2007-08-13",26.4045,27.4118,26.2037,27.0792,2181800.0],["2007-08-14",27.1294,27.2298,26.3575,26.3857,1649800.0],["2007-08-15",26.8846,27.0917,26.37,26.3763,1573200.0],["2007-08-16",26.1221,26.5614,26.0625,26.4139,1770600.0],["2007-08-17",26.985,27.2329,26.461,26.7309,1488600.0],["2007-08-20",26.9223,27.3239,26.6775,26.9787,1060400.0],["2007-08-21",27.0823,27.0823,26.734,26.8846,693000.0],["2007-08-22",26.9379,27.6408,26.9254,27.6157,1219000.0],["2007-08-23",27.6314,27.8918,26.8532,26.9474,1190400.0],["2007-08-24",26.8909,27.007,26.6116,26.9536,1085200.0],["2007-08-27",27.0352,27.258,26.9097,27.1419,959200.0],["2007-08-28",27.1231,27.5027,27.0227,27.2266,2305000.0],["2007-08-29",27.8754,28.2124,27.2046,27.7935,2055800.0],["2007-08-30",27.636,27.8156,27.4313,27.74,1041800.0],["2007-08-31",27.9352,28.225,27.6833,28.1746,1234200.0],["2007-09-04",28.1746,28.6533,27.8974,28.4864,2041200.0],["2007-09-05",28.2722,28.3006,27.8219,28.1746,2156800.0],["2007-09-06",28.3447,28.3636,27.7967,27.9289,1457000.0],["2007-09-07",27.8124,28.2407,27.699,28.1053,1685200.0],["2007-09-10",28.1557,28.5053,28.1148,28.373,1194800.0],["2007-09-11",28.373,28.7131,28.2344,28.6564,934800.0],["2007-09-12",28.6565,29.6391,28.6313,29.4627,2484800.0],["2007-09-13",29.4847,29.7587,29.3178,29.4281,1776200.0],["2007-09-14",29.3367,29.6044,29.2107,29.5036,964400.0],["2007-09-17",29.5257,30.4579,29.5194,29.9981,2609600.0],["2007-09-18",30.1871,30.1871,29.8784,29.9761,1891000.0],["2007-09-19",30.0044,31.3019,29.932,31.1256,2069400.0],["2007-09-20",31.1287,31.4563,30.5178,30.7004,2081600.0],["2007-09-21",31.1382,31.1854,30.6469,30.9902,6237200.0],["2007-09-24",31.0059,31.1161,30.3949,30.4548,1468400.0],["2007-09-25",30.4296,31.1256,30.3571,30.9996,1483600.0],["2007-09-26",31.387,31.4941,30.8138,31.4248,1525000.0],["2007-09-27",31.4941,31.6736,30.9177,31.3555,1218200.0],["2007-09-28",31.4941,31.9791,31.2295,31.3901,1273800.0],["2007-10-01",31.4941,32.124,31.2831,31.935,949800.0],["2007-10-02",31.9444,32.0578,31.5633,31.7555,978400.0],["2007-10-03",31.6578,31.8531,31.513,31.6358,840600.0],["2007-10-04",31.6452,31.9854,31.3177,31.4815,900000.0],["2007-10-05",31.1098,31.9035,31.1098,31.2925,1012300.0],["2007-10-08",31.4815,32.2625,31.3555,32.0169,940500.0],["2007-10-09",34.0073,36.3315,33.2451,35.3678,6713100.0],["2007-10-10",35.5883,36.1174,34.675,35.7269,3315000.0],["2007-10-11",35.3174,35.5883,34.1459,34.549,2384500.0],["2007-10-12",34.5805,34.7947,33.9506,34.675,1751200.0],["2007-10-15",34.4608,34.7695,34.0514,34.7317,948300.0],["2007-10-16",34.7002,34.7002,33.9002,34.5742,1157900.0],["2007-10-17",35.6639,35.6639,34.4293,34.4797,2093300.0],["2007-10-18",34.3978,34.6057,33.8561,34.5301,880200.0],["2007-10-19",34.3411,34.5805,33.8561,33.8561,1620300.0],["2007-10-22",33.6357,34.3789,33.4152,33.9191,1912100.0],["2007-10-23",33.9758,34.2592,33.7679,34.0451,1529300.0],["2007-10-24",33.7868,34.5616,33.2829,34.5112,973200.0],["2007-10-25",34.6183,35.393,34.234,35.3804,1814600.0],["2007-10-26",35.7143,36.2182,35.6387,35.9914,1868700.0],["2007-10-29",36.1867,36.193,35.6135,35.7773,960600.0],["2007-10-30",35.771,36.1615,35.4812,35.6513,1220500.0],["2007-10-31",35.7773,36.3441,35.6576,36.0481,1301600.0],["2007-11-01",35.3741,35.4308,34.5112,34.5238,1341500.0],["2007-11-02",34.7443,35.1285,34.3978,35.0907,1370700.0],["2007-11-05",34.9647,35.9347,34.9647,35.6387,1617500.0],["2007-11-06",35.6702,35.6702,33.7994,34.7946,3138900.0],["2007-11-07",33.6986,34.5553,32.5775,33.9443,2233900.0],["2007-11-08",33.9758,34.2719,33.327,34.0325,1384600.0],["2007-11-09",33.6483,34.2403,33.2388,33.3018,1478600.0],["2007-11-12",33.0184,33.5412,32.4452,32.546,1153800.0],["2007-11-13",32.8861,33.6735,32.3633,33.6546,1248500.0],["2007-11-14",33.6797,33.9002,33.0751,33.1695,1040000.0],["2007-11-15",33.1066,33.9002,32.7538,32.9743,1263400.0],["2007-11-16",33.2388,33.327,32.5019,32.9869,992800.0],["2007-11-19",32.716,32.8168,31.9665,32.1239,1398300.0],["2007-11-20",32.5964,32.8357,31.8972,32.6342,1483500.0],["2007-11-21",32.4326,32.6279,32.1239,32.1302,875100.0],["2007-11-23",32.4074,32.6719,32.0295,32.6215,221200.0],["2007-11-26",32.4704,32.9113,31.7082,31.7082,912400.0],["2007-11-27",31.7208,33.031,31.7208,32.9743,1981900.0],["2007-11-28",33.8083,34.7497,33.4987,34.6549,1556900.0],["2007-11-29",34.6107,34.6107,33.7009,33.7577,1289700.0],["2007-11-30",33.9536,34.0547,33.2144,34.0168,2144500.0],["2007-12-03",34.0168,34.5917,33.8778,34.4275,1211900.0],["2007-12-04",34.0294,34.7939,34.0294,34.4969,1516700.0],["2007-12-05",34.6233,34.7497,33.7577,34.3706,1875300.0],["2007-12-06",34.2758,35.0214,33.6882,34.895,2275300.0],["2007-12-07",34.8887,35.312,34.8318,35.0529,1152100.0],["2007-12-10",35.2235,35.3752,34.1305,34.4717,997100.0],["2007-12-11",34.4527,34.5728,33.1701,33.2965,1107500.0],["2007-12-12",33.9915,34.8129,33.0754,33.4229,1283700.0],["2007-12-13",33.1954,33.4861,32.4183,33.1575,1596100.0],["2007-12-14",32.9111,33.1133,32.6647,32.8858,1048700.0],["2007-12-17",32.6078,32.949,31.8434,31.9571,1390100.0],["2007-12-18",32.1213,32.4688,32.0455,32.3804,1813800.0],["2007-12-19",32.5889,32.5889,31.8623,31.9128,1117400.0],["2007-12-20",32.0834,32.4815,31.995,32.4752,1086600.0],["2007-12-21",32.9174,33.2902,32.7974,33.2333,1362500.0],["2007-12-24",32.9237,33.5176,32.9237,33.505,171600.0],["2007-12-26",32.9869,33.7577,32.9869,33.7135,755400.0],["2007-12-27",33.644,33.644,32.9237,32.9364,637000.0],["2007-12-28",33.0375,33.4166,32.8858,32.9301,534200.0],["2007-12-31",32.8858,33.0122,32.6142,32.6142,440200.0],["2008-01-02",32.69,32.7721,31.6854,31.7991,1054200.0],["2008-01-03",31.8433,32.7468,31.7043,32.1024,1712200.0],["2008-01-04",31.8623,32.5194,31.7549,32.0266,1412600.0],["2008-01-07",32.2224,33.0059,31.7991,32.6078,2385800.0],["2008-01-08",32.6647,32.9174,32.134,32.4752,2239900.0],["2008-01-09",32.2793,32.5194,31.6538,32.1024,1947600.0],["2008-01-10",31.837,32.8163,31.7802,32.3362,1292000.0],["2008-01-11",32.1024,32.3425,31.4011,31.4011,1828900.0],["2008-01-14",31.3379,31.5211,30.7693,30.8451,1309700.0],["2008-01-15",30.5229,31.1357,30.5229,30.8893,1755000.0],["2008-01-16",30.9399,32.551,30.9209,32.134,2540700.0],["2008-01-17",32.0961,32.0961,30.0364,30.0364,3173800.0],["2008-01-18",30.1817,30.6366,28.9496,29.1897,2559700.0],["2008-01-22",27.964,29.5372,27.7997,28.4315,3277900.0],["2008-01-23",28.8801,29.0634,24.4827,28.5958,2924800.0],["2008-01-24",29.0065,29.0065,27.8376,27.8882,1947300.0],["2008-01-25",28.2673,28.2673,27.6228,27.7745,2081900.0],["2008-01-28",27.7555,28.4126,27.5786,28.381,1455400.0],["2008-01-29",28.4695,28.6906,28.3747,28.4632,1039900.0],["2008-01-30",28.3936,28.7222,27.9893,28.0272,1364100.0],["2008-01-31",27.6607,28.4379,27.5217,28.223,1454100.0],["2008-02-01",28.4379,29.0002,28.2294,28.956,1081500.0],["2008-02-04",28.9623,29.1202,28.6653,28.8549,784800.0],["2008-02-05",28.4063,28.5895,27.8566,27.9135,954900.0],["2008-02-06",28.1725,28.5137,27.844,28.2926,1458700.0],["2008-02-07",28.122,28.6337,28.0461,28.4,1262200.0],["2008-02-08",28.1852,28.7412,28.103,28.5074,886800.0],["2008-02-11",28.3052,28.6969,28.103,28.659,635000.0],["2008-02-12",30.2575,31.4832,29.7268,31.3758,3773000.0],["2008-02-13",31.5906,32.6773,31.5906,31.8876,2729800.0],["2008-02-14",31.837,32.3615,31.837,32.0961,2553100.0],["2008-02-15",32.0897,32.3298,31.7802,32.2161,1218900.0],["2008-02-19",32.5826,33.8841,32.2919,33.3786,2253400.0],["2008-02-20",33.1575,33.3534,32.7152,33.1449,1722500.0],["2008-02-21",33.2586,33.2586,32.5383,32.6142,1229100.0],["2008-02-22",32.7848,33.5113,32.5699,33.4292,1339300.0],["2008-02-25",33.2523,33.5113,33.0311,33.4102,1196200.0],["2008-02-26",33.3913,33.5998,33.2523,33.4924,930500.0],["2008-02-27",33.448,34.0881,33.3213,33.8409,1200100.0],["2008-02-28",33.5874,34.5824,33.5684,34.3796,1421800.0],["2008-02-29",34.0501,34.557,33.8726,34.1958,1726100.0],["2008-03-03",34.2148,34.2148,33.0995,33.467,1544400.0],["2008-03-04",33.2706,34.2085,33.2706,33.917,1712800.0],["2008-03-05",33.9106,34.1071,33.1755,33.3973,2433900.0],["2008-03-06",33.1628,33.2135,32.1869,32.377,1772500.0],["2008-03-07",32.0602,32.3643,31.8827,32.0475,1597900.0],["2008-03-10",32.2693,32.6749,31.6863,32.4594,1449600.0],["2008-03-11",33.0424,33.0424,32.282,32.6305,1449000.0],["2008-03-12",32.7636,33.7522,32.4721,33.6825,2009100.0],["2008-03-13",33.1565,33.9867,33.1565,33.7459,1863600.0],["2008-03-14",33.7712,33.917,32.7636,33.1185,1441600.0],["2008-03-17",32.6939,32.941,32.1489,32.282,1563400.0],["2008-03-18",32.6622,33.3086,32.5861,33.3086,1096200.0],["2008-03-19",33.5304,33.7966,32.96,33.0044,1500400.0],["2008-03-20",33.1375,33.3973,32.5355,33.1565,1436600.0],["2008-03-24",33.5874,34.7471,33.5874,34.5,1263100.0],["2008-03-25",34.5824,34.6838,34.1768,34.3796,799300.0],["2008-03-26",34.1895,34.4049,33.8726,34.1895,688200.0],["2008-03-27",34.1705,34.5317,33.7332,33.8346,1116700.0],["2008-03-28",34.0627,34.2148,33.6381,33.7395,807500.0],["2008-03-31",33.7776,33.8853,33.0298,33.3149,1128500.0],["2008-04-01",33.8219,34.2972,33.5874,34.2528,1026400.0],["2008-04-02",34.4683,34.557,34.1261,34.1831,708400.0],["2008-04-03",33.8409,34.3225,33.8219,34.0881,875800.0],["2008-04-04",34.3733,35.0703,34.2528,34.5253,1432000.0],["2008-04-07",34.8422,34.8422,34.0881,34.2782,643000.0],["2008-04-08",34.2275,34.4049,33.7332,34.3099,677600.0],["2008-04-09",34.3162,34.3479,33.5938,33.8029,553700.0],["2008-04-10",33.7395,34.95,33.7395,34.6331,1136700.0],["2008-04-11",34.3035,34.8485,34.1705,34.3035,628700.0],["2008-04-14",34.1641,34.2718,33.9423,34.2211,554200.0],["2008-04-15",34.3542,34.576,34.1768,34.4239,776400.0],["2008-04-16",34.5253,34.6141,34.0184,34.3542,708500.0],["2008-04-17",34.0374,34.8802,34.0374,34.7725,1037800.0],["2008-04-18",35.1781,35.4886,34.6267,35.3112,1435300.0],["2008-04-21",35.1908,35.5837,35.1844,35.4633,1419300.0],["2008-04-22",35.4886,35.666,34.9689,35.2161,1113700.0],["2008-04-23",35.3872,35.6724,35.0703,35.4886,1135600.0],["2008-04-24",35.6154,35.7611,34.5444,34.7978,675400.0],["2008-04-25",35.1084,35.1084,34.3162,34.6394,869300.0],["2008-04-28",34.7028,34.7028,33.7522,34.2148,1087300.0],["2008-04-29",34.1261,34.5444,34.0627,34.2782,738400.0],["2008-04-30",34.5697,35.1464,34.3796,34.7535,1190200.0],["2008-05-01",34.5824,34.5824,33.5874,34.3923,1525300.0],["2008-05-02",34.6267,34.6584,33.7775,33.9043,1181400.0],["2008-05-05",33.7078,34.3923,33.3973,33.6888,1445700.0],["2008-05-06",34.6014,36.5913,33.9487,36.1857,2948500.0],["2008-05-07",36.3124,36.4392,34.538,34.5951,1703500.0],["2008-05-08",34.8295,35.7231,34.5443,35.552,1184000.0],["2008-05-09",35.3365,35.6724,34.8549,35.4886,756600.0],["2008-05-12",35.4886,36.2427,35.4252,36.1604,1093700.0],["2008-05-13",36.1223,36.9462,35.9195,36.623,1119500.0],["2008-05-14",36.6863,36.8448,36.1287,36.2237,860900.0],["2008-05-15",36.0653,36.7497,35.59,36.604,979900.0],["2008-05-16",36.699,36.8891,36.4455,36.7751,638200.0],["2008-05-19",36.7751,36.8004,36.0273,36.2111,1003300.0],["2008-05-20",36.1223,36.2047,35.2605,35.6724,1101000.0],["2008-05-21",35.5837,36.5659,35.5837,35.8055,935500.0],["2008-05-22",35.8055,36.8004,35.8055,36.7878,1058300.0],["2008-05-23",36.9652,37.713,36.2237,36.9588,2056800.0],["2008-05-27",37.1173,37.4975,36.68,36.8891,1160100.0],["2008-05-28",37.1499,37.258,35.9162,36.4122,1262100.0],["2008-05-29",36.5203,37.3343,36.4058,36.8065,1134200.0],["2008-05-30",36.9845,37.188,36.5394,36.8828,1496100.0],["2008-06-02",36.8128,37.5187,36.4694,36.7047,754700.0],["2008-06-03",36.851,37.1562,36.5521,36.7747,1042100.0],["2008-06-04",36.603,37.7603,36.0752,37.0926,1867000.0],["2008-06-05",37.1499,37.7222,37.0036,37.684,1739100.0],["2008-06-06",37.0481,37.5187,36.4376,36.9273,1715600.0],["2008-06-09",37.2007,37.436,36.3359,37.2834,1113800.0],["2008-06-10",37.0926,37.5187,36.5076,36.7047,1663800.0],["2008-06-11",36.533,36.8319,35.8272,36.0052,1000700.0],["2008-06-12",36.4567,37.5187,35.6364,36.8637,1891500.0],["2008-06-13",36.6666,36.8764,36.1451,36.7047,1223900.0],["2008-06-16",36.6984,36.6984,35.382,35.6173,1213100.0],["2008-06-17",35.6173,35.9544,34.7525,34.867,1362800.0],["2008-06-18",34.7525,35.7127,34.5108,35.3121,1190500.0],["2008-06-19",35.1976,35.8017,35.0577,35.6809,709100.0],["2008-06-20",35.6237,35.7064,34.6571,35.0641,981900.0],["2008-06-23",35.382,36.2469,35.1658,35.6237,1370700.0],["2008-06-24",35.6046,35.789,35.1213,35.5092,792200.0],["2008-06-25",35.5474,35.7509,35.045,35.5092,935800.0],["2008-06-26",35.1086,35.1404,34.4981,34.5045,1112400.0],["2008-06-27",34.7016,34.9051,33.9131,34.4155,1412900.0],["2008-06-30",34.3964,34.9687,33.7096,34.549,767200.0],["2008-07-01",34.231,35.3757,34.0021,35.1213,1536600.0],["2008-07-02",35.3121,35.8144,34.1356,34.5808,1753600.0],["2008-07-03",34.8034,34.9496,34.2501,34.3837,668400.0],["2008-07-07",34.5935,34.8352,33.9703,34.3837,1264600.0],["2008-07-08",34.4536,34.4981,33.5824,34.0275,1366600.0],["2008-07-09",33.8813,34.4409,33.7159,33.9004,1447700.0],["2008-07-10",33.7032,33.8813,32.7494,33.7668,1381800.0],["2008-07-11",33.3217,35.5792,33.2581,34.4981,2946800.0],["2008-07-14",35.1277,36.1769,34.8542,35.2421,2363000.0],["2008-07-15",35.204,37.0736,34.9305,36.2342,2922000.0],["2008-07-16",36.2023,36.9146,35.8335,36.8192,2235900.0],["2008-07-17",36.9337,37.4106,35.5792,36.7365,1866300.0],["2008-07-18",36.7238,36.8383,35.9671,36.4313,1494000.0],["2008-07-21",36.6539,36.7111,35.4583,35.6428,1378100.0],["2008-07-22",35.5728,36.5012,35.5728,35.9734,1871600.0],["2008-07-23",36.1642,36.4249,35.7127,36.1515,970500.0],["2008-07-24",36.2787,36.4822,35.8399,35.9671,1049600.0],["2008-07-25",36.2405,36.2532,35.4583,35.6618,573600.0],["2008-07-28",35.6555,35.7954,35.1913,35.3375,868600.0],["2008-07-29",35.1913,35.5219,34.6952,35.2803,1476600.0],["2008-07-30",34.1992,35.1022,34.0403,35.0132,2254300.0],["2008-07-31",34.886,35.0768,33.9958,34.3201,2419000.0],["2008-08-01",34.5108,35.1022,34.1674,34.5999,1145700.0],["2008-08-04",34.8351,35.2548,34.3836,34.6126,1201800.0],["2008-08-05",31.1659,31.9736,29.3027,30.6381,12192400.0],["2008-08-06",30.7653,32.3678,30.1485,31.91,4416000.0],["2008-08-07",31.7446,31.8146,31.096,31.6047,3223900.0],["2008-08-08",31.4267,31.7764,31.4076,31.7383,1821800.0],["2008-08-11",31.592,32.1007,30.8416,31.2359,2943400.0],["2008-08-12",31.0324,32.1262,30.7908,31.7446,2080600.0],["2008-08-13",31.4839,31.8655,31.344,31.6556,1575400.0],["2008-08-14",31.4839,31.6174,31.0578,31.4712,1466300.0],["2008-08-15",31.3249,31.6938,31.1405,31.5539,1910500.0],["2008-08-18",31.5729,31.9227,31.0769,31.2041,1386400.0],["2008-08-19",31.1596,31.4267,30.6699,30.7526,1622100.0],["2008-08-20",30.8734,30.8734,30.2629,30.6318,987200.0],["2008-08-21",29.9259,31.1596,29.7669,30.8989,1926700.0],["2008-08-22",30.937,31.1024,30.352,30.7145,1478100.0],["2008-08-25",30.6,30.9497,30.3393,30.6,1091800.0],["2008-08-26",30.6954,30.7462,30.1739,30.2948,907000.0],["2008-08-27",30.3778,31.2016,30.167,30.9589,1293000.0],["2008-08-28",31.0802,31.4953,30.7226,31.342,734700.0],["2008-08-29",31.3101,31.3101,30.3458,30.4289,732900.0],["2008-09-02",30.7418,31.291,30.5693,30.7992,1232500.0],["2008-09-03",30.7737,30.7737,30.1798,30.5055,1666600.0],["2008-09-04",30.6396,30.7673,29.9244,30.1096,1266200.0],["2008-09-05",30.0649,30.9078,29.8414,30.844,1249200.0],["2008-09-08",30.2692,31.8082,30.2692,31.0036,1545800.0],["2008-09-09",31.1249,32.0189,30.9461,31.6102,2162300.0],["2008-09-10",31.6933,31.6933,30.9525,31.0866,1699100.0],["2008-09-11",30.9589,31.2654,30.4608,31.2654,1496800.0],["2008-09-12",31.0611,31.342,30.7929,31.3037,966000.0],["2008-09-15",29.7456,31.8848,29.7456,30.8503,1483400.0],["2008-09-16",30.9461,31.5975,30.1543,31.1952,1488400.0],["2008-09-17",30.895,31.2718,30.5119,30.6524,1674500.0],["2008-09-18",30.6715,31.3676,30.4161,31.0802,1673600.0],["2008-09-19",31.8721,32.2105,30.2053,30.4991,3888600.0],["2008-09-22",30.3905,30.7354,29.8669,29.9882,975200.0],["2008-09-23",30.0138,30.6204,29.886,29.9116,865700.0],["2008-09-24",30.0202,30.1223,29.1644,29.6498,1135200.0],["2008-09-25",29.803,29.8924,29.1006,29.5476,1530700.0],["2008-09-26",29.3752,29.8477,29.3688,29.637,1053000.0],["2008-09-29",29.5221,30.3458,28.2704,28.6025,2494000.0],["2008-09-30",28.9345,29.8988,28.6983,29.8541,1361500.0],["2008-10-01",29.5668,30.6077,29.4646,30.4863,1244700.0],["2008-10-02",30.4033,30.5757,29.3241,29.6945,1082100.0],["2008-10-03",29.8797,30.614,29.5348,29.6178,2049100.0],["2008-10-06",28.2896,29.7711,28.2065,28.7749,2123800.0],["2008-10-07",29.0367,29.1772,27.8617,27.8617,1673900.0],["2008-10-08",27.4786,28.1619,26.3036,27.3125,1801100.0],["2008-10-09",27.0954,27.4722,25.7416,25.8629,2001600.0],["2008-10-10",25.55,26.3163,23.0595,24.011,2994100.0],["2008-10-13",24.9434,26.5654,24.0813,26.5654,2407100.0],["2008-10-14",27.4977,27.4977,24.5538,25.2627,1864300.0],["2008-10-15",25.0072,25.0072,22.8807,22.9829,1668000.0],["2008-10-16",23.0467,24.7582,22.9318,24.5347,1772400.0],["2008-10-17",23.4491,25.2052,23.4491,24.5921,1631200.0],["2008-10-20",24.9306,25.269,24.3495,25.2563,1172200.0],["2008-10-21",25.0072,25.3521,24.4516,24.7837,1556300.0],["2008-10-22",24.407,25.0455,23.9025,24.9306,2133800.0],["2008-10-23",24.6815,25.9843,24.6815,25.6394,2818900.0],["2008-10-24",24.2792,24.8284,22.7402,24.3559,1813200.0],["2008-10-27",24.1196,24.1643,22.6125,22.6125,2040500.0],["2008-10-28",22.9318,24.8029,22.3507,24.8029,2511600.0],["2008-10-29",24.5921,25.2818,24.2537,24.5347,1149600.0],["2008-10-30",24.9561,26.0737,24.6688,24.937,1295000.0],["2008-10-31",24.9625,25.186,23.3533,23.8578,2094000.0],["2008-11-03",24.8859,24.8859,23.0723,23.3724,2249700.0],["2008-11-04",23.9791,24.7773,23.5512,24.6368,2389600.0],["2008-11-05",24.2281,27.3828,24.1898,26.6803,4360300.0],["2008-11-06",27.8106,27.8106,26.393,26.5526,2189600.0],["2008-11-07",27.0763,27.1401,26.2972,27.0954,1049900.0],["2008-11-10",26.9677,27.7659,26.4696,26.9868,1187200.0],["2008-11-11",26.8081,27.287,26.0673,26.6803,1361200.0],["2008-11-12",26.2844,26.3036,25.2307,25.7288,1299200.0],["2008-11-13",25.7288,27.5616,25.2243,27.5616,1981600.0],["2008-11-14",26.7442,27.7532,26.5079,27.172,2026900.0],["2008-11-17",27.1529,27.1656,25.8757,26.6356,1874100.0],["2008-11-18",26.029,27.4786,25.9843,27.4786,2086400.0],["2008-11-19",27.4275,28.4684,26.6867,27.9447,2133800.0],["2008-11-20",27.9256,28.8962,27.006,27.1529,3707200.0],["2008-11-21",27.7468,27.8681,25.9779,27.6574,2793900.0],["2008-11-24",28.2321,28.7366,27.5616,28.379,2007100.0],["2008-11-25",28.7959,28.8601,27.0511,27.8722,2287200.0],["2008-11-26",27.4745,28.5329,27.3654,28.4239,1779000.0],["2008-11-28",28.8216,29.4246,28.2507,28.5265,975800.0],["2008-12-01",28.0711,28.0839,26.9806,27.0896,1632700.0],["2008-12-02",27.3334,27.8337,26.3711,27.0639,2044800.0],["2008-12-03",26.5636,26.987,25.4859,26.4674,2178100.0],["2008-12-04",27.0575,27.0575,25.3512,25.704,1448400.0],["2008-12-05",25.4218,26.4417,25.0176,26.3327,1268700.0],["2008-12-08",26.6919,26.9293,25.9414,26.6213,1759600.0],["2008-12-09",26.5251,27.2628,26.4225,26.5893,1555000.0],["2008-12-10",26.3519,28.6933,26.3519,28.5907,1759500.0],["2008-12-11",28.3084,29.3989,28.2507,28.8344,1563500.0],["2008-12-12",28.2956,29.2899,28.1929,29.2386,1247300.0],["2008-12-15",29.2065,29.6619,28.719,28.9627,1075000.0],["2008-12-16",29.1359,30.1046,28.8986,30.0212,1309700.0],["2008-12-17",29.88,29.9891,29.0589,29.5529,1793200.0],["2008-12-18",29.5465,29.8993,29.2771,29.4823,1614900.0],["2008-12-19",29.6106,30.2649,29.3284,29.6363,1384200.0],["2008-12-22",29.7582,29.7582,28.8665,29.3284,1045900.0],["2008-12-23",29.7902,29.7902,29.0654,29.2771,891400.0],["2008-12-24",29.7261,30.2906,29.3412,30.0917,425200.0],["2008-12-26",30.2585,30.3932,29.7004,30.1751,563400.0],["2008-12-29",30.1238,30.451,29.9442,30.3227,944600.0],["2008-12-30",30.5857,31.0219,30.4125,30.8423,931300.0],["2008-12-31",30.9513,31.6056,30.9321,31.3811,1065000.0],["2009-01-02",31.2464,31.9584,30.9513,31.766,792100.0],["2009-01-05",31.612,31.9969,30.7524,31.0732,1751500.0],["2009-01-06",31.0283,31.6569,28.8088,29.3348,2539200.0],["2009-01-07",28.9691,29.5657,28.6548,28.8922,1501100.0],["2009-01-08",28.7446,29.1487,27.3462,28.3148,2225900.0],["2009-01-09",28.2571,28.4046,27.7247,28.116,1143100.0],["2009-01-12",28.1352,28.4175,27.5836,28.1288,1068600.0],["2009-01-13",28.1224,28.2571,27.4745,27.9364,1446300.0],["2009-01-14",27.5194,27.5194,26.6406,26.9677,1050500.0],["2009-01-15",26.8138,26.9806,26.2557,26.9421,2957900.0],["2009-01-16",27.2307,27.5194,26.8843,27.0639,2012500.0],["2009-01-20",27.2371,27.3911,26.6406,26.833,1715200.0],["2009-01-21",26.833,27.6284,26.7817,27.5386,1828700.0],["2009-01-22",27.0896,27.6605,26.801,27.5707,2169500.0],["2009-01-23",26.9998,27.5579,26.5764,27.2564,1141200.0],["2009-01-26",27.5258,27.9428,26.8972,26.987,1862400.0],["2009-01-27",27.3013,27.3013,26.3583,26.724,1482300.0],["2009-01-28",26.9934,27.1281,26.4353,26.7624,1479900.0],["2009-01-29",26.7753,26.7753,26.044,26.2493,1064200.0],["2009-01-30",26.2044,26.4289,25.7297,25.8323,2119400.0],["2009-02-02",25.8323,26.0953,24.8958,25.627,2873700.0],["2009-02-03",25.6784,26.7047,25.5244,26.5187,1244500.0],["2009-02-04",26.4546,26.6919,25.518,25.6463,1336800.0],["2009-02-05",25.6078,25.935,25.3704,25.6142,1637400.0],["2009-02-06",25.6783,26.5059,25.4795,26.4096,2179700.0],["2009-02-09",26.57,26.5764,25.7874,25.9799,2221200.0],["2009-02-10",25.4474,25.5052,23.5358,23.9271,5294600.0],["2009-02-11",24.7033,25.3063,24.3826,25.101,2691600.0],["2009-02-12",24.4275,25.5565,24.312,25.4153,2614800.0],["2009-02-13",25.4603,25.4603,24.8958,24.915,1941200.0],["2009-02-17",24.203,24.6584,24.0554,24.1709,2195500.0],["2009-02-18",24.1901,24.2799,23.9849,24.1581,1972600.0],["2009-02-19",24.049,24.3441,23.5871,23.6769,1991800.0],["2009-02-20",23.1766,23.5422,22.9008,23.1574,2021800.0],["2009-02-23",23.3049,23.6064,22.7532,22.7789,1252100.0],["2009-02-24",22.7083,23.2215,22.6378,23.1189,2036100.0],["2009-02-25",23.0544,23.2479,22.7318,22.9254,1473400.0],["2009-02-26",23.1898,23.3059,22.7641,22.8608,2178200.0],["2009-02-27",22.6867,23.1189,22.4609,22.7254,3099700.0],["2009-03-02",22.7576,23.4027,22.6867,22.7899,2088400.0],["2009-03-03",23.2414,23.5446,22.7447,22.9124,2450800.0],["2009-03-04",23.2995,23.3317,22.5061,22.6093,2343000.0],["2009-03-05",22.1513,22.4351,21.3192,21.6804,3422500.0],["2009-03-06",22.1513,22.3512,21.5191,21.9965,1469100.0],["2009-03-09",21.8739,21.9771,21.1321,21.2546,1496300.0],["2009-03-10",21.2998,21.6546,21.0805,21.1579,2420200.0],["2009-03-11",20.9902,21.4159,20.7773,21.2288,3885400.0],["2009-03-12",21.1966,21.4095,20.616,20.7063,2874000.0],["2009-03-13",20.7321,21.0547,20.0806,20.4354,4418700.0],["2009-03-16",20.5967,20.8289,20.1387,20.2806,2678100.0],["2009-03-17",20.2355,20.4419,19.842,20.3129,2282900.0],["2009-03-18",20.4161,21.7578,20.2355,21.3772,4122900.0],["2009-03-19",21.4933,21.5191,21.1579,21.2869,2275000.0],["2009-03-20",21.2869,21.6094,20.8676,21.3385,2114400.0],["2009-03-23",21.4998,22.5577,21.4675,22.5577,2839600.0],["2009-03-24",22.3319,22.8995,22.1964,22.6931,2216700.0],["2009-03-25",22.977,22.9899,22.1964,22.6544,1509000.0],["2009-03-26",22.7512,22.9511,22.3061,22.8737,1577800.0],["2009-03-27",22.7189,22.8931,22.319,22.8157,1419200.0],["2009-03-30",22.4544,22.5706,21.6481,22.0932,1271500.0],["2009-03-31",22.1384,22.4932,22.0029,22.1126,1402900.0],["2009-04-01",21.9642,22.4932,21.5578,22.3835,1708900.0],["2009-04-02",22.648,23.622,22.448,23.2608,1720900.0],["2009-04-03",23.3059,23.6865,23.2027,23.3704,1410000.0],["2009-04-06",23.2672,23.293,22.6931,22.8157,1350500.0],["2009-04-07",22.6544,23.0608,22.4674,22.6028,925500.0],["2009-04-08",22.6286,22.6738,22.0481,22.2609,1269000.0],["2009-04-09",22.5577,22.9769,22.2932,22.8802,1793900.0],["2009-04-13",22.4996,22.7899,22.1061,22.4996,1132600.0],["2009-04-14",22.3964,22.9834,22.1835,22.7125,2566100.0],["2009-04-15",22.448,23.3962,22.4093,23.0931,2175900.0],["2009-04-16",23.1511,24.0542,23.1511,23.9381,1992100.0],["2009-04-17",23.9445,25.2153,23.9445,24.7573,3193900.0],["2009-04-20",24.5444,24.9315,23.8865,23.8994,1346700.0],["2009-04-21",23.6414,24.2348,23.5123,23.9832,940600.0],["2009-04-22",23.88,24.0091,23.4737,23.7188,1241000.0],["2009-04-23",23.693,23.8542,23.1705,23.5123,1307000.0],["2009-04-24",23.5123,23.9961,23.422,23.9123,1182700.0],["2009-04-27",23.7252,23.9639,23.551,23.693,1237100.0],["2009-04-28",23.4607,23.7833,23.364,23.5123,1506800.0],["2009-04-29",23.7252,23.8413,23.4801,23.693,1870700.0],["2009-04-30",23.8865,25.0089,23.822,24.6734,2185000.0],["2009-05-01",24.7186,25.183,24.4735,25.183,1267500.0],["2009-05-04",25.1121,25.2218,24.7251,24.8347,1794600.0],["2009-05-05",26.3829,27.989,26.1377,27.2021,4909300.0],["2009-05-06",27.2859,27.5311,26.3957,27.1053,1704600.0],["2009-05-07",27.2601,27.2601,26.6731,26.8086,1327500.0],["2009-05-08",27.0215,27.4795,26.9118,27.0924,1613100.0],["2009-05-11",26.8086,27.3117,26.7376,27.086,1299000.0],["2009-05-12",27.1634,27.4666,26.7828,27.2472,1278500.0],["2009-05-13",27.0731,27.2924,26.7957,26.8215,1458200.0],["2009-05-14",26.8989,27.4278,26.8344,27.1053,1415200.0],["2009-05-15",27.0924,27.3891,26.9763,27.0666,1362800.0],["2009-05-18",27.2666,27.8987,27.1311,27.8987,2161400.0],["2009-05-19",27.931,28.3825,27.6536,28.0277,1826500.0],["2009-05-20",28.1632,28.3051,27.7826,28.0535,2392700.0],["2009-05-21",27.8213,28.2342,27.5827,28.0407,1343000.0],["2009-05-22",28.0729,28.2858,27.8471,28.0987,846600.0],["2009-05-26",28.0665,28.9695,27.931,28.9695,2131700.0],["2009-05-27",29.0409,29.1706,28.6712,28.7166,1715800.0],["2009-05-28",28.8593,29.0798,28.5545,28.9825,1146100.0],["2009-05-29",28.8658,29.3586,28.4896,28.5285,3334400.0],["2009-06-01",28.8139,29.404,28.4507,28.9436,3796700.0],["2009-06-02",28.9566,30.1174,28.9436,30.0526,2036000.0],["2009-06-03",29.9488,30.3574,29.6894,30.1109,1595600.0],["2009-06-04",30.1887,30.4157,29.9358,29.9553,1668600.0],["2009-06-05",30.0201,30.3314,29.5273,29.6699,1298800.0],["2009-06-08",29.3911,29.8321,29.1965,29.3976,1567700.0],["2009-06-09",29.4235,29.5467,28.9695,28.9955,1973200.0],["2009-06-10",29.0927,29.4105,28.8593,29.0927,1349800.0],["2009-06-11",29.0992,29.2938,28.963,28.989,1388500.0],["2009-06-12",28.9306,29.2095,28.8204,29.1382,1064700.0],["2009-06-15",28.9241,29.1706,28.535,28.6712,966000.0],["2009-06-16",28.7944,28.8593,27.867,27.9967,1361000.0],["2009-06-17",28.0551,28.2886,27.6076,27.6919,1836500.0],["2009-06-18",27.7698,28.2951,27.4844,28.1783,1085400.0],["2009-06-19",28.3794,28.3794,27.7633,27.906,1316700.0],["2009-06-22",27.6595,27.9319,27.1083,27.2445,1221800.0],["2009-06-23",27.2445,27.6336,26.9915,27.3093,1093300.0],["2009-06-24",27.426,27.5622,27.0758,27.2315,1191500.0],["2009-06-25",27.1148,27.666,26.9397,27.6271,1044800.0],["2009-06-26",27.6271,27.8022,27.3223,27.653,1560100.0],["2009-06-29",27.8022,27.8022,27.238,27.5817,772600.0],["2009-06-30",27.6336,27.7049,27.1407,27.452,1174900.0],["2009-07-01",27.6271,28.5091,27.5233,28.2237,1353800.0],["2009-07-02",27.9708,28.3145,27.8865,28.1265,1409200.0],["2009-07-06",27.9903,28.4442,27.8152,28.4053,747400.0],["2009-07-07",28.3794,28.3859,27.8346,27.867,1006100.0],["2009-07-08",27.9643,27.9773,27.3807,27.653,862200.0],["2009-07-09",27.7892,27.9319,27.5363,27.6595,927700.0],["2009-07-10",27.4714,27.5687,27.0304,27.1472,616000.0],["2009-07-13",27.1536,27.7892,27.0758,27.7568,713200.0],["2009-07-14",27.679,27.893,27.4455,27.7049,903200.0],["2009-07-15",27.867,28.4377,27.6854,28.4377,1038700.0],["2009-07-16",28.334,28.5545,28.1848,28.4248,637000.0],["2009-07-17",28.522,28.5415,28.2432,28.4442,988600.0],["2009-07-20",28.5934,28.7425,28.1459,28.3729,1303600.0],["2009-07-21",28.4896,28.6518,28.1135,28.3405,773100.0],["2009-07-22",28.3016,28.8723,28.2302,28.6518,1116800.0],["2009-07-23",28.6064,29.3976,28.6064,29.1382,1480900.0],["2009-07-24",29.1446,29.2419,28.7815,29.1187,810900.0],["2009-07-27",29.1706,29.2549,28.7426,29.1252,585300.0],["2009-07-28",29.0538,29.2419,28.5804,28.8269,1022100.0],["2009-07-29",28.749,29.1187,28.6842,28.9955,1176400.0],["2009-07-30",29.1641,29.3457,29.0992,29.1317,1315900.0],["2009-07-31",29.1641,29.4884,29.0798,29.3197,1905600.0],["2009-08-03",30.1563,30.9475,29.2679,30.8113,3754500.0],["2009-08-04",30.7919,30.8113,30.2471,30.4092,1846700.0],["2009-08-05",30.3639,30.6233,30.0072,30.0591,1124300.0],["2009-08-06",30.2212,30.4157,29.417,29.443,1430000.0],["2009-08-07",29.7348,29.7543,29.3457,29.4624,948700.0],["2009-08-10",29.4884,30.0526,29.3522,29.6959,1432200.0],["2009-08-11",29.4429,29.8839,29.4429,29.7218,904000.0],["2009-08-12",29.7283,30.1498,29.5208,29.9229,737200.0],["2009-08-13",30.1952,30.1952,29.5337,29.6894,799300.0],["2009-08-14",29.8645,30.299,29.5078,29.5856,968400.0],["2009-08-17",29.5467,29.7283,29.2679,29.644,706600.0],["2009-08-18",29.6245,29.7283,29.4948,29.6051,454100.0],["2009-08-19",29.4235,29.7283,29.4105,29.657,719100.0],["2009-08-20",29.631,29.6959,29.4819,29.644,483800.0],["2009-08-21",29.8515,30.2147,29.6894,30.0266,844100.0],["2009-08-24",30.0331,30.0331,29.7413,29.8775,578700.0],["2009-08-25",29.9423,30.0785,29.7024,29.8126,740800.0],["2009-08-26",29.7024,30.1693,29.657,30.0461,1365100.0],["2009-08-27",30.0787,30.3981,29.844,30.3003,1108500.0],["2009-08-28",30.4111,30.5415,30.2025,30.4242,936500.0],["2009-08-31",30.2547,30.9327,30.1569,30.887,1273800.0],["2009-09-01",30.8153,31.4085,30.5611,30.6458,2296300.0],["2009-09-02",30.6523,31.1673,30.4633,30.711,2060700.0],["2009-09-03",30.6002,31.2912,30.4046,31.2195,2011100.0],["2009-09-04",31.05,31.5324,31.05,31.4411,1628300.0],["2009-09-08",31.4803,31.7084,31.213,31.6823,1590300.0],["2009-09-09",31.6172,32.1648,31.3238,32.0409,1523500.0],["2009-09-10",31.9236,32.432,31.8127,32.3603,2983400.0],["2009-09-11",32.3082,32.3082,31.741,32.1256,1338200.0],["2009-09-14",32.0539,32.5168,31.9692,32.3994,1825300.0],["2009-09-15",32.3799,32.4386,32.1778,32.2691,1463000.0],["2009-09-16",32.2821,32.3603,32.0539,32.1061,1837200.0],["2009-09-17",32.0344,32.1778,31.5389,31.8062,2095900.0],["2009-09-18",31.7801,32.0083,31.1608,31.1608,3155100.0],["2009-09-21",31.0109,31.213,30.7501,31.1478,1088600.0],["2009-09-22",31.1282,31.2325,30.7958,31.0891,887700.0],["2009-09-23",31.2912,31.8388,31.063,31.3564,1212200.0],["2009-09-24",31.4933,31.5194,31.0761,31.3564,1242800.0],["2009-09-25",31.2391,31.4216,31.0305,31.2195,1222100.0],["2009-09-28",31.2325,31.8388,31.1282,31.5846,775800.0],["2009-09-29",31.6172,31.9692,31.5063,31.7215,806400.0],["2009-09-30",31.741,31.8714,31.1087,31.7345,1177300.0],["2009-10-01",31.5324,31.9953,31.1869,31.6432,1942300.0],["2009-10-02",31.5064,31.552,30.6393,31.1087,1929100.0],["2009-10-05",31.3433,31.7084,30.7762,31.6693,1311500.0],["2009-10-06",31.7736,32.3408,31.6824,32.1582,1173200.0],["2009-10-07",32.1582,32.5038,31.7867,32.432,1343000.0],["2009-10-08",32.4907,32.5494,32.1778,32.3147,859200.0],["2009-10-09",32.2039,32.4646,32.1648,32.4255,690100.0],["2009-10-12",32.3603,32.6081,32.3603,32.5429,1159500.0],["2009-10-13",32.4842,32.9666,32.4646,32.8884,1131400.0],["2009-10-14",33.1296,33.2078,32.6276,32.8102,1951200.0],["2009-10-15",32.3929,33.0578,32.3668,32.7384,1950700.0],["2009-10-16",32.582,32.8753,32.5233,32.5624,1920200.0],["2009-10-19",32.6146,32.8623,32.5429,32.7775,1145200.0],["2009-10-20",32.7449,32.9144,32.6928,32.7775,1365500.0],["2009-10-21",32.6472,33.3186,32.5494,32.5885,1588600.0],["2009-10-22",32.5885,33.0578,32.4385,32.9144,929700.0],["2009-10-23",32.9796,33.1165,32.4255,32.7515,1000700.0],["2009-10-26",32.8036,33.3056,32.6276,32.8884,1203100.0],["2009-10-27",32.9862,32.9862,32.3669,32.4125,988300.0],["2009-10-28",32.3082,32.5755,31.7084,31.7932,961000.0],["2009-10-29",32.067,32.2365,31.6302,32.2365,1016700.0],["2009-10-30",32.2495,32.2691,31.6432,31.9236,947100.0],["2009-11-02",32.0474,32.758,31.8127,32.4125,1122700.0],["2009-11-03",32.2756,32.3669,31.5976,32.2039,1343700.0],["2009-11-04",32.7841,32.8493,29.1986,29.4529,5963100.0],["2009-11-05",29.4137,29.6289,28.5141,28.5989,4485600.0],["2009-11-06",28.5402,28.8987,28.462,28.5858,1767600.0],["2009-11-09",28.8075,29.3355,28.7488,29.316,1610700.0],["2009-11-10",29.2964,29.3355,29.1073,29.2247,1068300.0],["2009-11-11",29.3029,30.183,29.2573,30.0787,2019500.0],["2009-11-12",30.1504,30.2091,29.6354,29.6875,1556800.0],["2009-11-13",29.7592,30.1634,29.6875,29.7788,1075400.0],["2009-11-16",29.9092,30.4503,29.844,30.1895,900800.0],["2009-11-17",30.1113,30.3199,29.844,30.0526,891600.0],["2009-11-18",30.007,30.17,29.7984,30.007,812200.0],["2009-11-19",29.7918,30.0135,29.2964,29.8049,1178000.0],["2009-11-20",29.8114,29.8766,29.5963,29.7071,751000.0],["2009-11-23",29.9809,30.1504,29.7332,29.857,855100.0],["2009-11-24",30.02,30.2351,29.8244,29.9744,824600.0],["2009-11-25",30.0465,30.0858,29.7516,29.8957,619100.0],["2009-11-27",29.496,29.6467,28.8538,29.496,420500.0],["2009-11-30",29.6074,29.7778,29.3387,29.6271,888100.0],["2009-12-01",29.8302,30.0465,29.6139,29.8826,1226500.0],["2009-12-02",29.8302,30.0006,29.5288,29.8892,753400.0],["2009-12-03",29.9875,30.0071,29.6008,29.6598,569400.0],["2009-12-04",29.8826,30.1251,29.6205,29.9613,1258400.0],["2009-12-07",29.8826,30.1448,29.7319,29.9613,842300.0],["2009-12-08",29.8105,29.9351,29.3584,29.555,1015600.0],["2009-12-09",29.6074,29.9351,29.3977,29.8957,1132300.0],["2009-12-10",30.0333,30.2234,29.6205,29.745,811100.0],["2009-12-11",29.8368,29.922,29.496,29.5288,882500.0],["2009-12-14",29.5812,29.686,29.2928,29.3125,1409400.0],["2009-12-15",29.3453,29.4829,28.7227,28.8669,1855600.0],["2009-12-16",28.9979,29.1421,28.6703,28.703,1273200.0],["2009-12-17",28.6703,28.6703,28.2836,28.2836,2296600.0],["2009-12-18",28.2836,28.4868,28.1001,28.4606,1059700.0],["2009-12-21",28.5851,28.7358,28.5327,28.6834,537400.0],["2009-12-22",28.7358,28.9717,28.6048,28.9193,923900.0],["2009-12-23",28.998,29.2863,28.8472,29.2011,861400.0],["2009-12-24",29.2076,29.3256,29.1421,29.2601,386800.0],["2009-12-28",29.3518,29.5091,29.1356,29.4829,788800.0],["2009-12-29",29.5288,29.6598,29.3715,29.5222,524200.0],["2009-12-30",29.2994,29.614,29.2011,29.614,562000.0],["2009-12-31",29.6664,29.8499,29.5812,29.5943,609300.0],["2010-01-04",29.863,30.1906,29.7385,30.0923,1302400.0],["2010-01-05",30.0727,30.0727,29.5681,29.7319,1011900.0],["2010-01-06",29.8105,29.9416,29.5681,29.6991,729200.0],["2010-01-07",29.6205,29.6205,29.1487,29.2011,1242500.0],["2010-01-08",29.1356,29.2142,28.939,29.1618,1128000.0],["2010-01-11",29.3059,29.5877,29.1945,29.496,816200.0],["2010-01-12",29.4501,29.686,29.2601,29.6008,702800.0],["2010-01-13",29.5681,29.8695,29.3715,29.7188,725100.0],["2010-01-14",29.6402,29.9613,29.6336,29.8761,830500.0],["2010-01-15",29.7647,30.0661,29.5484,29.6074,1120900.0],["2010-01-19",29.4763,29.555,28.9848,29.2142,1823300.0],["2010-01-20",28.9914,29.07,28.3557,28.6768,1385000.0],["2010-01-21",28.7424,28.9652,28.3426,28.4147,1391100.0],["2010-01-22",28.4278,28.631,28.1788,28.1919,890700.0],["2010-01-25",28.3885,28.4278,28.0215,28.0477,915900.0],["2010-01-26",27.9101,28.2443,27.7725,28.1198,1077100.0],["2010-01-27",28.1198,28.1788,27.9036,28.1002,1021600.0],["2010-01-28",28.1329,28.1984,27.7922,27.8249,676500.0],["2010-01-29",27.8643,27.9494,27.4317,27.5235,1369100.0],["2010-02-01",27.6218,27.9888,27.5759,27.8511,1017200.0],["2010-02-02",27.8184,27.8773,27.5235,27.7528,1387400.0],["2010-02-03",27.6545,27.9953,27.5759,27.9494,909300.0],["2010-02-04",27.7987,27.8249,26.4619,26.4946,2138200.0],["2010-02-05",26.5995,27.1172,26.4946,27.0123,1714900.0],["2010-02-08",27.0123,27.399,26.9337,27.0713,1213800.0],["2010-02-09",27.2024,27.281,26.0556,26.1997,3747400.0],["2010-02-10",26.2849,26.4881,25.4723,25.5575,2462600.0],["2010-02-11",25.5313,25.8917,25.1905,25.8459,3022400.0],["2010-02-12",25.6886,25.6886,25.2954,25.492,2394500.0],["2010-02-16",25.6099,26.1866,25.4854,26.1342,2199600.0],["2010-02-17",26.2784,26.6257,26.1932,26.5208,1843600.0],["2010-02-18",26.4291,26.7633,26.3767,26.6322,1567300.0],["2010-02-19",26.6191,27.1761,26.5077,26.9402,1653700.0],["2010-02-22",26.8288,27.2482,26.6847,27.0975,1354800.0],["2010-02-23",27.0582,27.0909,26.6126,26.7764,1269400.0],["2010-02-24",26.8951,27.0862,26.7171,27.0137,1053700.0],["2010-02-25",26.7105,26.9478,26.4732,26.928,1393200.0],["2010-02-26",26.961,26.961,26.3809,26.6182,1893500.0],["2010-03-01",26.7171,27.0796,26.5391,27.0796,1190200.0],["2010-03-02",27.1653,27.3499,27.0005,27.073,1285900.0],["2010-03-03",27.1456,27.2972,26.9939,27.2378,2124200.0],["2010-03-04",27.3631,27.8311,27.2906,27.8047,1604200.0],["2010-03-05",27.9893,28.22,27.8443,28.22,1705500.0],["2010-03-08",28.1607,28.2925,27.8377,28.1409,1260800.0],["2010-03-09",28.0486,28.3848,27.9432,28.3057,2591900.0],["2010-03-10",28.3519,28.4244,28.0948,28.3519,1335300.0],["2010-03-11",28.3453,28.4376,28.0816,28.431,787300.0],["2010-03-12",28.4969,28.4969,28.2662,28.4442,742400.0],["2010-03-15",28.4442,28.5299,28.3387,28.431,924900.0],["2010-03-16",28.4046,28.6156,28.3849,28.5694,1198300.0],["2010-03-17",28.5958,28.7474,28.5496,28.6485,1141000.0],["2010-03-18",28.6749,28.8397,28.5233,28.5562,1116500.0],["2010-03-19",28.5826,28.8001,28.3782,28.5826,1417800.0],["2010-03-22",28.4771,28.5892,28.3519,28.4442,1183900.0],["2010-03-23",28.431,28.5628,28.22,28.3453,1196000.0],["2010-03-24",28.3255,28.3255,28.1343,28.2134,1253000.0],["2010-03-25",28.5694,28.7276,28.0091,28.1212,2015400.0],["2010-03-26",28.1278,28.2794,27.9959,28.0882,1554400.0],["2010-03-29",27.752,27.8245,27.4158,27.5081,2119100.0],["2010-03-30",27.5872,27.9695,27.5872,27.7718,1442800.0],["2010-03-31",27.7652,27.8575,27.64,27.7256,1057600.0],["2010-04-01",27.897,28.4442,27.897,28.4112,2196400.0],["2010-04-05",28.5298,28.609,28.3057,28.4573,872200.0],["2010-04-06",28.3123,28.3585,28.1014,28.2728,991900.0],["2010-04-07",28.2662,28.4244,28.2003,28.2925,1355900.0],["2010-04-08",28.2926,28.4178,28.1475,28.3783,910800.0],["2010-04-09",28.398,28.7606,28.3717,28.7276,781500.0],["2010-04-12",28.7738,29.0968,28.721,29.0111,1689900.0],["2010-04-13",28.9188,29.5186,28.8397,29.3802,2151300.0],["2010-04-14",29.3934,29.4923,29.1956,29.3736,1258300.0],["2010-04-15",29.2682,29.367,29.0242,29.3077,1120200.0],["2010-04-16",29.2813,29.3209,28.7869,28.9913,1230200.0],["2010-04-19",28.899,29.1429,28.5958,28.8463,1169800.0],["2010-04-20",28.9254,29.0968,28.8595,29.0638,857800.0],["2010-04-21",29.044,29.1099,28.9452,28.9913,530700.0],["2010-04-22",28.899,29.0572,28.7606,29.0111,755000.0],["2010-04-23",28.9386,29.0968,28.7144,29.0968,754100.0],["2010-04-26",29.1099,29.3341,28.9913,29.0111,833700.0],["2010-04-27",28.9715,29.0045,28.2596,28.3123,986500.0],["2010-04-28",28.3585,28.4244,28.0355,28.2596,1696200.0],["2010-04-29",28.4705,29.6043,28.4705,29.4329,2247200.0],["2010-04-30",29.3736,29.6637,29.222,29.2418,1209000.0],["2010-05-03",29.367,29.6571,29.2352,29.3604,1501900.0],["2010-05-04",28.8858,29.367,28.4639,29.0902,1764000.0],["2010-05-05",28.7869,29.0968,28.4903,28.6156,1749800.0],["2010-05-06",28.6353,28.6353,26.8621,28.2134,2576500.0],["2010-05-07",28.1937,28.2068,27.396,27.6597,3537800.0],["2010-05-10",28.6749,28.7144,28.2266,28.2794,2196200.0],["2010-05-11",28.0684,28.3189,27.7916,27.8113,2526800.0],["2010-05-12",27.9168,28.1014,27.7454,27.9893,2167200.0],["2010-05-13",28.0157,28.6353,28.0025,28.3255,1119700.0],["2010-05-14",28.2728,28.6353,28.0091,28.1475,1753500.0],["2010-05-17",28.1212,28.4046,28.0091,28.3123,1323200.0],["2010-05-18",28.6156,29.1034,28.6156,28.7408,1820800.0],["2010-05-19",28.6485,28.7606,28.2794,28.4178,1767300.0],["2010-05-20",28.1014,28.1014,27.2444,27.2444,2222000.0],["2010-05-21",26.928,27.6136,26.7962,27.6136,2283900.0],["2010-05-24",27.4818,27.6202,27.1719,27.3763,1321300.0],["2010-05-25",26.8687,26.8753,26.2952,26.8621,2550600.0],["2010-05-26",26.8555,27.2604,26.5966,26.6497,2771000.0],["2010-05-27",26.955,27.194,26.7493,26.9417,3186900.0],["2010-05-28",26.9351,27.4927,26.8687,27.2404,2202800.0],["2010-06-01",26.9152,27.3533,26.7825,26.8621,1359300.0],["2010-06-02",26.9882,27.6785,26.8555,27.6785,1494900.0],["2010-06-03",27.6254,27.9573,27.4728,27.9507,1751300.0],["2010-06-04",27.4993,27.8445,27.3002,27.6387,3803700.0],["2010-06-07",27.7847,28.3157,27.6785,28.0237,3029900.0],["2010-06-08",27.9838,28.5281,27.9241,28.5082,2733400.0],["2010-06-09",28.6542,29.006,28.4949,28.641,1622900.0],["2010-06-10",28.9463,29.3113,28.8932,29.1587,1205200.0],["2010-06-11",28.9065,28.9928,28.641,28.9928,1377400.0],["2010-06-14",29.1189,29.3512,29.0326,29.2118,1113900.0],["2010-06-15",29.3047,29.4375,29.1321,29.4308,1361400.0],["2010-06-16",29.3578,29.5636,29.3114,29.4507,794200.0],["2010-06-17",29.4773,29.5038,29.2184,29.4375,655400.0],["2010-06-18",29.5038,29.6698,29.3379,29.5702,1148800.0],["2010-06-21",29.8025,29.8357,29.0525,29.1985,927200.0],["2010-06-22",29.1919,29.6698,29.1919,29.2914,1036900.0],["2010-06-23",29.2649,29.3711,28.9463,29.3114,949800.0],["2010-06-24",29.245,29.391,29.006,29.1321,887600.0],["2010-06-25",29.079,29.1321,28.6343,28.8069,1377600.0],["2010-06-28",28.7936,29.0658,28.6277,28.9463,1195300.0],["2010-06-29",28.7339,28.9795,28.2427,28.4219,1271800.0],["2010-06-30",28.4219,28.5547,28.0436,28.1166,1073400.0],["2010-07-01",28.2029,28.4219,27.798,28.3356,1281700.0],["2010-07-02",28.3356,28.3887,27.944,27.9971,993900.0],["2010-07-06",28.3356,28.5414,27.9573,28.2294,980400.0],["2010-07-07",28.3622,28.8998,28.329,28.8799,1160800.0],["2010-07-08",29.0459,29.2118,28.9264,29.172,985600.0],["2010-07-09",29.2184,29.4839,29.1919,29.3114,628200.0],["2010-07-12",29.3047,29.5171,29.2582,29.4308,563400.0],["2010-07-13",29.6167,29.8092,29.5569,29.7428,659500.0],["2010-07-14",29.6299,29.8689,29.5105,29.5702,1306100.0],["2010-07-15",29.5835,29.7229,29.318,29.6897,940100.0],["2010-07-16",29.6499,29.6631,29.1321,29.1852,967500.0],["2010-07-19",29.2715,29.8822,29.1255,29.5437,682600.0],["2010-07-20",29.2981,29.776,29.172,29.7627,674500.0],["2010-07-21",29.7959,30.068,29.6499,29.7959,1284600.0],["2010-07-22",30.0348,30.5459,29.9884,30.4729,1329000.0],["2010-07-23",30.3335,30.7052,30.3269,30.692,595300.0],["2010-07-26",30.6853,30.8844,30.5592,30.8513,695900.0],["2010-07-27",31.0039,31.1632,30.8048,30.8977,974400.0],["2010-07-28",30.7915,30.8247,30.1477,30.1742,1110300.0],["2010-07-29",30.234,30.3734,29.5503,29.776,1383000.0],["2010-07-30",29.4839,30.0282,29.3844,29.8755,1319000.0],["2010-08-02",30.1543,30.6455,30.1543,30.5327,1537700.0],["2010-08-03",30.3601,31.1234,30.2273,31.0371,1384100.0],["2010-08-04",30.8181,31.2827,30.5791,31.2562,1134400.0],["2010-08-05",31.1632,31.1831,30.838,31.0305,875900.0],["2010-08-06",30.8048,30.8048,29.922,30.3203,1245600.0],["2010-08-09",30.4397,30.6123,30.3866,30.5393,988900.0],["2010-08-10",30.4198,30.8114,30.2605,30.6521,749300.0],["2010-08-11",30.3203,30.4464,30.0149,30.2804,852800.0],["2010-08-12",30.0946,30.3866,29.849,30.38,810400.0],["2010-08-13",30.234,30.4597,30.1543,30.2804,856500.0],["2010-08-16",30.2539,30.4065,29.9154,30.307,717600.0],["2010-08-17",30.4065,31.1168,30.3866,30.8048,969100.0],["2010-08-18",30.7849,30.9375,30.5194,30.8911,808200.0],["2010-08-19",30.8181,30.8181,30.2472,30.5592,602300.0],["2010-08-20",30.3335,30.6388,30.1809,30.4795,717600.0],["2010-08-23",30.6521,30.6521,30.3269,30.3667,484700.0],["2010-08-24",30.068,30.3203,29.8822,29.9353,857300.0],["2010-08-25",29.8225,29.8357,29.5105,29.6167,2745300.0],["2010-08-26",29.703,29.7959,29.1587,29.2782,986400.0],["2010-08-27",29.4986,29.5854,28.9909,29.2648,1219800.0],["2010-08-30",29.1913,29.4118,28.9375,28.9575,848700.0],["2010-08-31",28.9041,29.2514,28.7905,29.0978,947500.0],["2010-09-01",29.2648,29.9528,29.2047,29.8794,1191600.0],["2010-09-02",29.8994,29.9395,29.7591,29.8927,1026100.0],["2010-09-03",30.053,30.0998,29.6856,29.7858,918800.0],["2010-09-07",29.7792,29.7925,29.6456,29.6456,1149800.0],["2010-09-08",29.719,30.0263,29.719,29.8994,1030000.0],["2010-09-09",30.1466,30.2,29.6188,29.6589,606400.0],["2010-09-10",29.7324,29.7324,29.4185,29.4452,839100.0],["2010-09-13",29.5654,29.6723,29.5186,29.6322,707800.0],["2010-09-14",29.5587,29.9595,29.5253,29.8326,977400.0],["2010-09-15",29.7792,30.1599,29.7057,30.1466,915300.0],["2010-09-16",30.1466,30.3002,29.9862,30.18,937000.0],["2010-09-17",30.3002,30.4405,30.2668,30.3937,1769600.0],["2010-09-20",30.3937,30.6876,30.2735,30.681,784500.0],["2010-09-21",30.6743,30.8346,30.387,30.4071,921500.0],["2010-09-22",30.4405,30.721,30.367,30.7077,986500.0],["2010-09-23",30.5407,30.8145,30.4004,30.6275,782600.0],["2010-09-24",30.7945,31.4492,30.7277,31.3222,867400.0],["2010-09-27",31.3089,31.3623,31.0216,31.1819,1016200.0],["2010-09-28",31.3556,31.5627,30.9214,31.5427,630400.0],["2010-09-29",31.4892,31.7631,31.4091,31.5761,618000.0],["2010-09-30",31.7564,31.9101,31.0016,31.5427,932400.0],["2010-10-01",31.8032,31.9702,31.6495,31.9167,966200.0],["2010-10-04",31.91,31.91,31.6896,31.7965,943700.0],["2010-10-05",31.9368,32.3108,31.8967,32.2841,1157700.0],["2010-10-06",32.3109,32.6782,32.3109,32.6448,1605100.0],["2010-10-07",32.705,32.7116,32.2908,32.538,906300.0],["2010-10-08",32.6782,32.892,32.5647,32.8386,1018700.0],["2010-10-11",32.8252,32.892,32.6716,32.8452,462500.0],["2010-10-12",32.8386,32.8386,32.4912,32.5246,1025200.0],["2010-10-13",32.6849,32.8386,32.6048,32.6315,879300.0],["2010-10-14",32.6515,33.0323,32.4845,32.5847,821100.0],["2010-10-15",32.8252,32.8519,32.371,32.538,1276700.0],["2010-10-18",32.5914,32.6248,31.8299,31.9167,1549200.0],["2010-10-19",31.723,31.8165,31.1953,31.3757,2086300.0],["2010-10-20",31.4425,31.5827,31.3356,31.4024,965300.0],["2010-10-21",31.5226,32.1171,31.3757,31.8232,1338700.0],["2010-10-22",31.8432,32.7183,31.8432,32.4177,1372100.0],["2010-10-25",32.5981,32.6916,32.2975,32.4044,752600.0],["2010-10-26",32.3509,32.3576,31.8366,31.8566,921300.0],["2010-10-27",31.6562,31.7097,30.8413,31.2621,1197100.0],["2010-10-28",31.369,31.4491,30.9682,31.0483,730000.0],["2010-10-29",31.0817,31.5627,31.0817,31.5493,1073400.0],["2010-11-01",31.5894,31.9167,31.5093,31.8232,912600.0],["2010-11-02",32.0236,32.2307,31.4558,31.5427,1218100.0],["2010-11-03",31.7631,32.9321,31.556,32.7851,2527100.0],["2010-11-04",32.8653,33.3129,32.6515,33.2861,1298900.0],["2010-11-05",33.2794,33.6802,33.2594,33.5667,1660200.0],["2010-11-08",33.3997,33.7003,33.3329,33.5867,691800.0],["2010-11-09",33.6402,33.6402,33.0323,33.1392,752800.0],["2010-11-10",33.1459,33.2995,32.5914,32.8052,948400.0],["2010-11-11",32.6382,33.0724,32.578,32.9321,575600.0],["2010-11-12",32.8118,32.872,32.3977,32.745,882100.0],["2010-11-15",32.872,33.1392,32.6849,32.7651,657300.0],["2010-11-16",32.6849,32.6849,31.9702,32.057,1218600.0],["2010-11-17",32.0437,32.2842,31.9969,32.1372,1021600.0],["2010-11-18",32.4445,33.0523,32.4378,32.8052,1220500.0],["2010-11-19",32.8252,33.0323,32.5914,32.8052,789200.0],["2010-11-22",32.7317,32.9722,32.4778,32.7517,885400.0],["2010-11-23",32.5046,32.7451,32.0704,32.7317,1542700.0],["2010-11-24",32.9521,33.1993,32.8319,33.1325,1118800.0],["2010-11-26",32.978,32.978,32.5816,32.7025,386100.0],["2010-11-29",32.4809,32.4809,31.9233,32.2592,1422700.0],["2010-11-30",32.0576,32.2524,31.9098,32.0106,1420200.0],["2010-12-01",32.3734,32.5883,32.1584,32.5548,1134000.0],["2010-12-02",32.5279,32.8302,32.407,32.6219,959700.0],["2010-12-03",32.6085,33.2332,32.5615,33.1593,828900.0],["2010-12-06",33.1258,33.1258,32.8571,32.9242,644400.0],["2010-12-07",33.072,33.2467,32.9041,33.1258,947000.0],["2010-12-08",33.193,33.3945,33.0922,33.3811,684400.0],["2010-12-09",33.4281,33.4281,32.5547,32.8705,2053800.0],["2010-12-10",32.978,33.1392,32.8705,33.1191,550800.0],["2010-12-13",33.2131,33.3676,33.0116,33.0788,504500.0],["2010-12-14",33.0855,33.4348,33.025,33.4146,672600.0],["2010-12-15",33.4281,34.0394,33.3743,33.7841,1363500.0],["2010-12-16",33.7505,34.1738,33.549,34.167,1037100.0],["2010-12-17",34.0663,34.2745,33.9991,34.1267,935300.0],["2010-12-20",34.2544,34.2544,34.0192,34.1603,877800.0],["2010-12-21",34.2611,34.2611,33.8379,34.0596,656800.0],["2010-12-22",34.0999,34.1872,33.7841,34.1738,651200.0],["2010-12-23",34.1939,34.335,34.0931,34.2141,303500.0],["2010-12-27",34.073,34.0864,33.7841,33.9319,551400.0],["2010-12-28",33.9252,33.9521,33.5692,33.7976,400600.0],["2010-12-29",33.8311,33.9319,33.6632,33.8177,437300.0],["2010-12-30",33.8311,34.0058,33.6834,33.8647,483500.0],["2010-12-31",33.8312,33.8849,33.7035,33.7169,376900.0],["2011-01-03",33.8849,33.8849,33.5356,33.5423,926500.0],["2011-01-04",33.596,33.6229,32.6958,32.81,1592400.0],["2011-01-05",32.7227,32.7496,32.3666,32.5816,1652600.0],["2011-01-06",32.548,32.5682,32.0912,32.2054,1664000.0],["2011-01-07",32.2995,32.3062,31.4933,31.8897,2045300.0],["2011-01-10",31.8427,31.8762,31.5202,31.6613,1327200.0],["2011-01-11",31.762,32.1718,31.6075,32.145,1425800.0],["2011-01-12",32.2457,32.3331,31.9367,32.0979,1040500.0],["2011-01-13",32.0778,32.2457,32.0308,32.1987,987700.0],["2011-01-14",32.1315,32.1718,31.9367,32.0442,1076600.0],["2011-01-18",32.0173,32.5816,32.0173,32.5413,1313200.0],["2011-01-19",32.454,32.7093,32.3465,32.4338,1041900.0],["2011-01-20",32.4137,32.5682,32.1181,32.2256,780200.0],["2011-01-21",32.4002,32.7764,32.2457,32.7697,1134200.0],["2011-01-24",32.6958,32.7832,32.4674,32.5615,696000.0],["2011-01-25",32.5749,32.5749,32.239,32.2995,798300.0],["2011-01-26",32.4204,32.6622,32.3935,32.5883,683300.0],["2011-01-27",32.5346,32.5346,31.8091,31.8426,1267200.0],["2011-01-28",31.9165,31.9165,31.1977,31.2448,1156500.0],["2011-01-31",31.2515,31.5807,31.1642,31.4866,937000.0],["2011-02-01",31.6411,31.977,31.6075,31.93,1135000.0],["2011-02-02",31.8292,32.0509,31.7822,32.0509,870200.0],["2011-02-03",31.9502,32.3331,31.8292,32.286,895900.0],["2011-02-04",32.3667,32.3667,31.8292,31.8897,903700.0],["2011-02-07",32.0039,32.3935,31.93,32.3465,1567500.0],["2011-02-08",32.3062,32.5212,32.2726,32.4741,593100.0],["2011-02-09",32.3734,32.4002,31.8964,31.9569,1052400.0],["2011-02-10",31.6613,31.6613,30.3782,30.5528,4484300.0],["2011-02-11",30.3714,30.788,30.2371,30.264,1999800.0],["2011-02-14",30.311,30.4185,30.0624,30.1699,1286300.0],["2011-02-15",30.0288,30.2102,29.9012,30.1968,1376700.0],["2011-02-16",30.3043,30.6267,30.1968,30.526,1551700.0],["2011-02-17",30.5394,30.8551,30.4588,30.8417,915200.0],["2011-02-18",30.8551,31.0298,30.5461,30.6334,2002900.0],["2011-02-22",30.4453,30.6334,30.3446,30.4991,1378300.0],["2011-02-23",30.4252,30.7611,30.358,30.405,1554800.0],["2011-02-24",30.5132,30.5132,30.1482,30.1887,1253800.0],["2011-02-25",30.3307,30.4591,30.1549,30.4186,652300.0],["2011-02-28",30.4929,30.912,30.378,30.912,1085400.0],["2011-03-01",30.9796,31.3379,30.6011,30.6078,1755300.0],["2011-03-02",30.6011,30.8579,30.2428,30.2428,1652300.0],["2011-03-03",30.3037,30.5335,29.9724,30.1617,4205200.0],["2011-03-04",30.209,30.236,29.9048,29.9048,2793100.0],["2011-03-07",29.7831,29.8507,29.4114,29.4316,2325500.0],["2011-03-08",29.4519,30.1347,29.4452,30.0806,1442300.0],["2011-03-09",29.9724,30.3036,29.7561,30.2631,917200.0],["2011-03-10",29.8913,29.9657,29.4925,29.5668,1404100.0],["2011-03-11",29.5939,29.9454,29.5939,29.8102,938000.0],["2011-03-14",29.7155,29.8102,29.2559,29.4587,1123200.0],["2011-03-15",28.8638,29.675,28.7286,29.4587,2226400.0],["2011-03-16",29.3708,29.4316,28.9112,28.9787,1701000.0],["2011-03-17",29.3438,29.4181,29.0801,29.2221,1663600.0],["2011-03-18",29.5127,29.702,29.0937,29.2356,2024700.0],["2011-03-21",29.533,30.0603,29.533,30.013,1257100.0],["2011-03-22",29.9927,30.0806,29.8778,29.9183,1298500.0],["2011-03-23",29.9048,30.0265,29.7426,29.9386,804800.0],["2011-03-24",30.0265,30.0468,29.8237,29.844,1083100.0],["2011-03-25",29.8237,30.5267,29.8237,30.4997,1235500.0],["2011-03-28",30.6011,30.6619,30.4524,30.5132,1252500.0],["2011-03-29",30.4524,31.3379,30.3983,31.3176,2029500.0],["2011-03-30",31.4257,31.7772,31.2973,31.7434,1586800.0],["2011-03-31",31.7705,31.8584,31.6488,31.6961,892800.0],["2011-04-01",31.7637,32.1558,31.7502,31.9327,1124900.0],["2011-04-04",32.0747,32.1761,31.8922,31.9192,1031800.0],["2011-04-05",31.9192,32.0814,31.8448,31.8922,695000.0],["2011-04-06",32.0071,32.3045,31.9936,32.1693,665300.0],["2011-04-07",32.095,32.3653,31.9868,32.1288,984800.0],["2011-04-08",32.1761,32.1761,31.5271,31.6218,1240500.0],["2011-04-11",31.6759,32.0138,31.6556,31.7367,852400.0],["2011-04-12",31.615,31.9665,31.5001,31.5204,845100.0],["2011-04-13",31.6285,31.9733,31.5812,31.5812,832000.0],["2011-04-14",31.4798,31.9733,31.4798,31.953,585600.0],["2011-04-15",32.1017,32.3789,31.9395,32.3518,920000.0],["2011-04-18",32.1152,32.3315,31.9868,32.2842,1299500.0],["2011-04-19",32.2842,32.5681,32.2437,32.5411,1118100.0],["2011-04-20",32.852,32.9061,32.1355,32.1964,1372600.0],["2011-04-21",32.3045,32.4735,32.2369,32.4667,1167500.0],["2011-04-25",32.4465,32.5276,32.318,32.4397,608300.0],["2011-04-26",32.5681,32.994,32.5411,32.9602,795400.0],["2011-04-27",33.1157,33.5145,33.0684,33.3861,968200.0],["2011-04-28",33.3252,33.3523,33.1089,33.2914,679100.0],["2011-04-29",33.0548,33.1292,32.9061,32.9534,1163800.0],["2011-05-02",33.021,33.0413,32.5276,32.7169,1522200.0],["2011-05-03",31.7502,32.0544,30.6281,30.7701,4726500.0],["2011-05-04",30.689,30.7836,29.9319,30.3983,3623200.0],["2011-05-05",30.2428,30.4929,30.0062,30.0873,2360100.0],["2011-05-06",30.3645,30.4929,30.3037,30.4321,1265000.0],["2011-05-09",30.4862,30.9931,30.4862,30.9458,1474700.0],["2011-05-10",30.9458,31.2432,30.8512,31.2297,1108600.0],["2011-05-11",31.1892,31.2703,30.6214,30.7025,1538500.0],["2011-05-12",30.7295,30.9931,30.4591,30.9864,1400000.0],["2011-05-13",31.0742,31.277,31.0134,31.108,1255700.0],["2011-05-16",31.0607,31.223,30.9391,31.1013,708200.0],["2011-05-17",31.0404,31.2973,31.0134,31.2635,1058200.0],["2011-05-18",31.2635,31.3311,31.1216,31.277,725900.0],["2011-05-19",31.3987,31.4055,31.2094,31.3649,859700.0],["2011-05-20",31.3784,31.5136,31.2365,31.4325,1239700.0],["2011-05-23",31.0945,31.2635,31.0202,31.1486,1146400.0],["2011-05-24",31.2432,31.3243,31.0269,31.108,662000.0],["2011-05-25",30.9728,31.1554,30.8444,31.0404,1009400.0],["2011-05-26",30.9188,31.1756,30.9188,31.0472,1315300.0],["2011-05-27",31.277,31.7029,31.2568,31.5204,1136500.0],["2011-05-31",31.7975,31.8111,31.419,31.5339,1899600.0],["2011-06-01",31.4933,31.5136,31.1486,31.1486,1122000.0],["2011-06-02",31.2711,31.312,29.8144,30.1956,3486900.0],["2011-06-03",29.8757,30.4951,29.8417,30.0799,1228600.0],["2011-06-06",30.0799,30.2297,29.9574,29.9778,534800.0],["2011-06-07",30.1276,30.3045,29.9574,30.0731,931500.0],["2011-06-08",29.9778,30.3726,29.9506,30.2841,1224500.0],["2011-06-09",30.2909,30.4815,30.2092,30.4543,1067400.0],["2011-06-10",30.3182,30.4407,30.0527,30.1003,1165600.0],["2011-06-13",29.9234,30.2229,29.549,30.1276,1888800.0],["2011-06-14",30.2977,30.5087,30.1684,30.4475,1135000.0],["2011-06-15",30.3045,30.3998,29.9029,30.0527,1145100.0],["2011-06-16",30.0867,30.2433,29.9302,30.0731,1088200.0],["2011-06-17",30.2841,30.4475,30.2024,30.3862,1374200.0],["2011-06-20",30.1616,30.7062,30.1616,30.4271,949800.0],["2011-06-21",30.6245,30.7198,30.536,30.57,1264200.0],["2011-06-22",30.4951,30.9104,30.4066,30.781,906200.0],["2011-06-23",30.4815,30.713,30.393,30.6857,1075300.0],["2011-06-24",30.6993,30.8015,30.114,30.148,1282900.0],["2011-06-27",30.1888,30.5224,30.0731,30.1412,725800.0],["2011-06-28",30.2228,30.2909,30.1888,30.2296,883100.0],["2011-06-29",30.3045,30.6585,30.2637,30.4747,842400.0],["2011-06-30",30.6109,30.6449,30.3726,30.4543,934000.0],["2011-07-01",30.6313,30.9035,30.5292,30.8491,812300.0],["2011-07-05",30.8627,30.9716,30.6381,30.6721,969100.0],["2011-07-06",30.6721,30.747,30.5087,30.6313,765200.0],["2011-07-07",30.7742,30.8627,30.5904,30.6653,1348800.0],["2011-07-08",30.4611,30.4747,30.2433,30.325,872900.0],["2011-07-11",30.0527,30.1412,29.5898,29.6102,1271600.0],["2011-07-12",29.4401,29.8213,29.4265,29.7532,2214900.0],["2011-07-13",29.8144,30.0731,29.7191,29.971,851000.0],["2011-07-14",30.0935,30.5904,30.0867,30.3386,1554500.0],["2011-07-15",30.4883,30.5972,30.2569,30.5087,1347200.0],["2011-07-18",30.393,30.393,29.8893,30.1139,1164000.0],["2011-07-19",30.1888,30.5156,30.0731,30.5087,1020300.0],["2011-07-20",30.3998,31.0601,30.3386,30.9308,1053800.0],["2011-07-21",31.1894,31.6523,31.0533,31.6183,1134800.0],["2011-07-22",31.6183,31.8021,31.4685,31.6795,979600.0],["2011-07-25",31.4277,31.5706,31.2915,31.3052,607900.0],["2011-07-26",31.2983,31.4005,31.169,31.1826,487900.0],["2011-07-27",31.0873,31.2847,30.8899,30.9308,793200.0],["2011-07-28",30.9512,31.1214,30.7674,30.8083,1005800.0],["2011-07-29",30.5768,30.8899,30.4815,30.6653,942900.0],["2011-08-01",30.8491,30.958,30.1752,30.3794,1167500.0],["2011-08-02",29.7259,30.2637,29.617,30.1752,3713400.0],["2011-08-03",29.7532,30.2297,29.6783,30.0867,2403200.0],["2011-08-04",29.7191,29.9846,28.562,28.5824,2289200.0],["2011-08-05",28.8683,29.3175,28.3101,28.95,2401600.0],["2011-08-08",28.5892,28.7866,27.7519,27.7519,2863600.0],["2011-08-09",28.1263,29.2971,27.5818,29.2767,3014900.0],["2011-08-10",28.7934,28.9023,27.7451,27.8404,2631500.0],["2011-08-11",27.9902,29.2086,27.7247,28.9363,2052800.0],["2011-08-12",29.1201,29.6102,28.9363,29.4401,2538100.0],["2011-08-15",29.6511,30.2024,29.5081,30.148,1158400.0],["2011-08-16",29.7532,30.3182,29.6987,30.0186,1069900.0],["2011-08-17",30.2365,30.393,29.9778,30.1276,943400.0],["2011-08-18",29.5762,29.6783,29.1133,29.549,1276600.0],["2011-08-19",29.1882,29.9234,29.1474,29.1814,1496900.0],["2011-08-22",29.6715,29.7396,29.2154,29.2835,1842800.0],["2011-08-23",29.3788,29.5149,29.1133,29.5081,1614400.0],["2011-08-24",29.2903,29.4741,29.0793,29.3584,1982200.0],["2011-08-25",29.4537,29.4877,28.9227,28.9704,1289900.0],["2011-08-26",28.8955,29.3243,28.2557,29.0453,1548100.0],["2011-08-29",29.3882,29.7242,29.3333,29.6968,1701900.0],["2011-08-30",29.6968,29.9643,29.5048,29.7722,1190200.0],["2011-08-31",29.8683,30.1426,29.7997,30.0054,1396000.0],["2011-09-01",30.0671,30.1289,29.6145,29.6625,1026200.0],["2011-09-02",29.2716,29.5116,29.2236,29.2579,957000.0],["2011-09-06",28.5172,29.059,28.476,28.9972,1428200.0],["2011-09-07",29.2579,29.4773,29.1138,29.3882,1077400.0],["2011-09-08",29.1893,29.4773,29.1001,29.1344,1103300.0],["2011-09-09",28.8258,28.9561,28.6063,28.6681,1141600.0],["2011-09-12",28.3731,28.6612,28.0576,28.4554,1334100.0],["2011-09-13",28.5309,28.7366,28.284,28.6955,939200.0],["2011-09-14",28.7641,29.1413,28.4074,28.8532,1330700.0],["2011-09-15",29.1756,29.4362,28.9492,29.347,955100.0],["2011-09-16",29.4087,29.6076,29.2784,29.3607,1635800.0],["2011-09-19",28.9698,29.1001,28.8189,28.9698,1133000.0],["2011-09-20",29.1275,29.4362,29.0521,29.059,1212800.0],["2011-09-21",29.011,29.0453,27.8656,27.8656,993400.0],["2011-09-22",27.2895,27.3787,26.5557,26.9603,2177400.0],["2011-09-23",26.7751,27.1455,26.734,26.8369,1169700.0],["2011-09-26",27.07,27.3101,26.782,27.3032,961000.0],["2011-09-27",27.8039,28.2085,27.5844,27.9548,1098200.0],["2011-09-28",27.9548,28.1125,26.7751,26.8026,1409200.0],["2011-09-29",27.1798,27.6393,27.07,27.6393,1452300.0],["2011-09-30",27.3307,27.5227,27.1112,27.1661,1030800.0],["2011-10-03",27.0495,27.2964,26.295,26.295,1514100.0],["2011-10-04",26.055,27.1249,26.055,27.0906,1300000.0],["2011-10-05",27.1866,27.5158,26.9054,27.4678,1086300.0],["2011-10-06",27.3924,28.2702,27.3924,28.236,1389200.0],["2011-10-07",28.332,28.524,27.9273,28.1262,1117700.0],["2011-10-10",28.5514,28.9218,28.4623,28.9218,734700.0],["2011-10-11",28.7778,28.8875,28.5995,28.8121,976400.0],["2011-10-12",28.9972,29.0247,28.7092,28.7229,810700.0],["2011-10-13",28.6063,28.7709,28.1399,28.6543,969900.0],["2011-10-14",28.963,28.9904,28.4829,28.6543,728700.0],["2011-10-17",28.6543,28.7435,28.1674,28.236,905500.0],["2011-10-18",28.1399,29.0315,27.9685,28.7503,938500.0],["2011-10-19",28.7092,28.7092,28.0645,28.2223,1066600.0],["2011-10-20",28.1948,28.4554,27.6804,28.0371,1651200.0],["2011-10-21",28.3183,28.6063,28.284,28.5995,999000.0],["2011-10-24",28.5377,28.7778,28.4897,28.6681,792300.0],["2011-10-25",28.5446,28.668,28.2154,28.4211,969200.0],["2011-10-26",28.7229,28.8052,28.3388,28.7435,1207800.0],["2011-10-27",29.3402,29.3402,28.7229,28.8395,1945600.0],["2011-10-28",28.9149,29.5253,28.9149,29.4636,1907900.0],["2011-10-31",29.2304,29.491,29.0384,29.0384,1358200.0],["2011-11-01",28.3731,28.5995,27.653,27.6599,1517400.0],["2011-11-02",27.2895,27.8725,26.2333,26.7477,3234000.0],["2011-11-03",26.9809,27.1043,26.6791,26.8506,1878500.0],["2011-11-04",26.686,27.07,26.5831,26.6585,1924700.0],["2011-11-07",26.7134,27.2278,26.6174,27.1729,1247700.0],["2011-11-08",27.3307,27.5638,27.07,27.5638,1466300.0],["2011-11-09",27.1386,27.3238,27.0769,27.1729,1595000.0],["2011-11-10",27.4061,27.4953,26.9534,27.461,1040400.0],["2011-11-11",27.7079,28.1331,27.7079,28.1331,982900.0],["2011-11-14",27.9753,27.9753,27.6324,27.9136,922100.0],["2011-11-15",27.8039,28.1194,27.7284,28.0576,701100.0],["2011-11-16",27.8176,27.8519,27.2826,27.2826,2068800.0],["2011-11-17",27.2415,27.2895,26.8643,27.0769,1208500.0],["2011-11-18",27.2826,27.2895,26.9123,27.1386,1078700.0],["2011-11-21",26.8437,26.8506,26.3362,26.5968,1158200.0],["2011-11-22",26.6311,26.7065,26.3636,26.5488,810500.0],["2011-11-23",26.2402,26.3842,26.0893,26.1716,727000.0],["2011-11-25",26.1647,26.3088,26.055,26.0619,423700.0],["2011-11-28",26.6705,26.8849,26.5045,26.795,873900.0],["2011-11-29",26.8434,27.3553,26.6636,27.3207,1687900.0],["2011-11-30",28.0608,28.0815,27.7288,28.0746,1404300.0],["2011-12-01",28.0193,28.1092,27.6803,27.8394,1329000.0],["2011-12-02",27.9916,28.0608,27.8325,28.0193,1136400.0],["2011-12-05",28.2406,28.3789,27.9985,28.2475,916600.0],["2011-12-06",28.1714,28.704,28.0469,28.6141,1028900.0],["2011-12-07",28.5173,28.7593,28.3789,28.6556,1193300.0],["2011-12-08",28.5173,28.538,28.1783,28.3651,1228200.0],["2011-12-09",28.4066,28.6971,28.4066,28.6348,860200.0],["2011-12-12",28.4066,28.5311,28.2129,28.5103,879800.0],["2011-12-13",28.6348,28.8493,27.9916,28.0746,2076700.0],["2011-12-14",27.9916,28.3582,27.9432,28.1783,1625100.0],["2011-12-15",28.4688,29.0637,28.4481,29.0153,2011300.0],["2011-12-16",29.1328,29.5617,29.1259,29.4925,2403400.0],["2011-12-19",29.5271,29.617,28.9046,28.9392,1113200.0],["2011-12-20",29.3403,29.8107,29.3196,29.7,1166100.0],["2011-12-21",29.6032,30.0458,29.451,30.0251,1090300.0],["2011-12-22",30.0873,30.1565,29.8452,30.0873,714000.0],["2011-12-23",30.2257,30.4747,30.1565,30.4332,600500.0],["2011-12-27",30.3502,30.53,30.2948,30.4539,414500.0],["2011-12-28",30.4678,30.4885,29.949,30.0043,635500.0],["2011-12-29",30.115,30.3156,30.0873,30.2464,429800.0],["2011-12-30",30.2049,30.3502,30.0873,30.115,465000.0],["2012-01-03",30.4954,30.5508,30.1634,30.1842,808500.0],["2012-01-04",30.1288,30.1703,29.7968,29.9144,732400.0],["2012-01-05",29.8038,30.0389,29.3127,30.0182,1118600.0],["2012-01-06",29.9767,30.2257,29.8868,30.1357,965600.0],["2012-01-09",30.198,30.3502,30.0527,30.2741,686600.0],["2012-01-10",30.4885,31.0142,30.4885,30.8897,1041700.0],["2012-01-11",30.779,31.0418,30.7098,31.0211,923700.0],["2012-01-12",31.0902,31.1663,30.9104,30.9173,1064200.0],["2012-01-13",30.6822,30.8551,30.364,30.3917,966600.0],["2012-01-17",30.6545,30.7444,30.1565,30.1703,1295400.0],["2012-01-18",30.1634,30.3156,29.9767,30.3087,1082500.0],["2012-01-19",30.2741,30.2948,30.0873,30.115,1354400.0],["2012-01-20",30.1703,30.5023,30.1496,30.4332,1083400.0],["2012-01-23",30.3502,30.5507,30.2395,30.4332,984900.0],["2012-01-24",29.783,30.2187,29.5547,29.6308,1570500.0],["2012-01-25",29.5617,29.8176,29.4925,29.7346,1155100.0],["2012-01-26",29.8453,30.0458,29.6516,29.8591,881100.0],["2012-01-27",29.8245,29.8245,29.4441,29.6585,815200.0],["2012-01-30",29.5409,29.6239,29.3127,29.4233,633100.0],["2012-01-31",29.5063,29.7,29.3127,29.6654,915800.0],["2012-02-01",29.9075,30.4539,29.8937,30.2672,897000.0],["2012-02-02",30.3432,30.4262,29.8937,30.032,818100.0],["2012-02-03",30.2879,30.5508,30.2464,30.3848,889000.0],["2012-02-06",30.3018,30.3709,30.0597,30.1634,593400.0],["2012-02-07",30.0597,30.4954,30.0597,30.4055,795700.0],["2012-02-08",30.3778,30.4608,30.1565,30.2257,600500.0],["2012-02-09",30.2395,30.3917,30.1288,30.364,797400.0],["2012-02-10",30.1565,30.2188,29.8591,29.8591,993800.0],["2012-02-13",30.0389,30.2948,30.0251,30.2741,1081800.0],["2012-02-14",30.2603,30.447,30.1427,30.447,865400.0],["2012-02-15",30.5023,30.8067,30.3363,30.3363,1008500.0],["2012-02-16",31.2977,31.8096,30.9588,31.194,3114100.0],["2012-02-17",31.1871,31.5398,30.9519,31.4222,1648400.0],["2012-02-21",31.5191,31.5191,30.9312,31.0211,1018000.0],["2012-02-22",30.9588,31.0833,30.6683,30.7167,1341700.0],["2012-02-23",30.5784,30.7928,30.4885,30.7098,719900.0],["2012-02-24",30.7652,30.8067,30.3502,30.3778,851900.0],["2012-02-27",30.3917,30.4885,30.2672,30.3225,824400.0],["2012-02-28",30.3709,30.5715,30.2879,30.4332,912400.0],["2012-02-29",30.4124,30.5577,30.3294,30.3917,1461000.0],["2012-03-01",30.3638,30.5868,30.2384,30.4613,1232000.0],["2012-03-02",30.4544,30.5589,30.3429,30.3777,806800.0],["2012-03-05",30.3081,30.5241,30.0781,30.1896,1288900.0],["2012-03-06",30.0433,30.1339,29.2908,29.2908,1740800.0],["2012-03-07",29.4232,29.4859,29.2351,29.3396,1451900.0],["2012-03-08",29.5695,29.7716,29.465,29.7228,1320400.0],["2012-03-09",29.8273,29.8621,29.6462,29.7925,918800.0],["2012-03-12",29.8203,29.8552,29.5974,29.8064,847000.0],["2012-03-13",29.89,29.9667,29.7716,29.8761,1081500.0],["2012-03-14",29.8691,30.0921,29.8273,29.9248,947400.0],["2012-03-15",29.9388,29.9667,29.8273,29.8691,784000.0],["2012-03-16",29.8761,30.0921,29.8691,30.0363,1232600.0],["2012-03-19",29.9458,30.2105,29.8761,30.1757,882400.0],["2012-03-20",30.0015,30.1617,29.89,29.9039,970100.0],["2012-03-21",29.9806,30.1199,29.89,30.0294,642200.0],["2012-03-22",29.89,30.315,29.8691,30.3011,939100.0],["2012-03-23",30.2802,30.6495,30.1757,30.6286,1159900.0],["2012-03-26",30.6634,31.172,30.6355,31.165,1426700.0],["2012-03-27",31.172,31.6388,31.0605,31.5273,1990500.0],["2012-03-28",31.5065,31.5831,31.1929,31.3671,1538800.0],["2012-03-29",31.2626,31.4716,31.2277,31.3462,2006000.0],["2012-03-30",31.5204,31.597,31.3532,31.5273,1452000.0],["2012-04-02",31.4925,31.8896,31.4646,31.813,1171300.0],["2012-04-03",31.7991,31.9942,29.9876,30.0851,6193300.0],["2012-04-04",29.8761,29.9249,29.0748,29.1515,3489600.0],["2012-04-05",28.9564,28.9982,28.4269,28.7543,3719300.0],["2012-04-09",28.4687,28.7683,28.3224,28.6847,2242500.0],["2012-04-10",28.6289,28.7125,28.399,28.4756,2029400.0],["2012-04-11",28.7056,28.7752,28.2875,28.4269,1992200.0],["2012-04-12",28.399,28.4896,28.3572,28.4408,2843600.0],["2012-04-13",28.4199,28.7125,28.392,28.5244,1611800.0],["2012-04-16",28.6011,28.6916,28.406,28.4896,1276500.0],["2012-04-17",28.5035,28.6429,28.4338,28.5523,1988700.0],["2012-04-18",28.5035,28.7613,28.4269,28.7056,1266800.0],["2012-04-19",28.7474,28.8867,28.6707,28.7474,1530800.0],["2012-04-20",28.7892,28.8658,28.6637,28.7752,1636000.0],["2012-04-23",28.5662,28.6707,28.5383,28.5732,1145100.0],["2012-04-24",28.6777,28.9285,28.6498,28.9285,1434500.0],["2012-04-25",29.0748,29.1793,28.7404,28.7613,946900.0],["2012-04-26",28.7613,29.0609,28.6777,29.0191,867700.0],["2012-04-27",29.0191,29.2351,28.8449,28.9076,1048900.0],["2012-04-30",28.9146,28.9982,28.7474,28.9703,1292700.0],["2012-05-01",28.9843,29.458,28.9285,29.2211,1622300.0],["2012-05-02",29.0957,29.4302,28.9494,29.3466,1465900.0],["2012-05-03",29.3535,29.9945,29.3535,29.5904,1571300.0],["2012-05-04",29.4023,29.4859,29.2281,29.263,1258200.0],["2012-05-07",29.3396,29.4441,29.0539,29.2908,1510200.0],["2012-05-08",29.033,29.1375,28.1482,28.8658,2795200.0],["2012-05-09",28.5174,28.9285,28.3711,28.5523,1982300.0],["2012-05-10",28.6847,28.9146,28.5941,28.6429,842900.0],["2012-05-11",28.5383,28.9843,28.3711,28.7892,1108300.0],["2012-05-14",28.5383,28.5802,28.2875,28.5174,950900.0],["2012-05-15",28.4547,28.4617,28.1621,28.19,1066300.0],["2012-05-16",28.2178,28.3084,27.967,27.9879,935700.0],["2012-05-17",27.8973,28.0019,27.758,27.8625,1795500.0],["2012-05-18",27.9461,27.9531,27.5908,27.758,1579300.0],["2012-05-21",27.8137,27.9252,27.6187,27.7371,1046300.0],["2012-05-22",27.8137,27.974,27.7162,27.8555,1036100.0],["2012-05-23",27.765,27.7719,27.0822,27.3469,1250100.0],["2012-05-24",27.3539,27.542,27.1727,27.5281,1067000.0],["2012-05-25",27.3051,27.7371,27.3051,27.7162,755200.0],["2012-05-29",27.7789,27.9252,27.5002,27.5908,1180300.0],["2012-05-30",27.5627,27.5697,27.3239,27.3801,1148600.0],["2012-05-31",27.366,27.4011,26.9867,27.0078,1665900.0],["2012-06-01",26.7409,26.9797,26.6636,26.9235,1625100.0],["2012-06-04",27.085,27.0921,26.6987,26.8884,987400.0],["2012-06-05",26.8322,26.9375,26.7339,26.9024,855700.0],["2012-06-06",27.0429,27.2607,26.9937,27.2607,1255400.0],["2012-06-07",27.4292,27.5276,27.1763,27.2115,1913600.0],["2012-06-08",27.2747,27.3871,27.1061,27.3801,1112000.0],["2012-06-11",27.5205,27.5276,27.0078,27.0359,1254300.0],["2012-06-12",27.2255,27.647,27.0921,27.1553,919400.0],["2012-06-13",27.1342,27.3309,27.057,27.1834,589600.0],["2012-06-14",27.2887,27.7594,27.2396,27.661,830800.0],["2012-06-15",27.6891,27.8577,27.654,27.6961,815400.0],["2012-06-18",27.5838,27.9701,27.5838,27.7804,511600.0],["2012-06-19",27.8858,28.1527,27.7172,27.8366,916200.0],["2012-06-20",27.7804,28.0122,27.64,27.8647,801100.0],["2012-06-21",27.8717,28.0754,27.2326,27.2466,1092800.0],["2012-06-22",27.4292,27.4714,27.2185,27.366,1055000.0],["2012-06-25",27.2396,27.6048,27.2185,27.4854,816000.0],["2012-06-26",27.5908,27.8085,27.4433,27.6681,820100.0],["2012-06-27",27.7804,27.9982,27.7383,27.9069,799500.0],["2012-06-28",27.8296,27.956,27.6259,27.9279,873100.0],["2012-06-29",28.3845,29.2766,28.1949,29.2274,1757600.0],["2012-07-02",29.389,29.389,28.6936,29.1291,1185000.0],["2012-07-03",29.1501,29.3398,28.9816,29.2696,612900.0],["2012-07-05",29.1291,29.2414,28.9535,29.0799,632700.0],["2012-07-06",28.9535,29.0518,28.7568,28.7989,732000.0],["2012-07-09",28.7989,28.8551,28.2581,28.3494,1036200.0],["2012-07-10",28.539,28.6584,28.0684,28.1527,824800.0],["2012-07-11",28.0965,28.4828,28.0122,28.4267,983700.0],["2012-07-12",28.3424,28.6514,28.223,28.6093,877300.0],["2012-07-13",28.6584,29.0588,28.5671,28.7006,1143700.0],["2012-07-16",28.6233,28.7287,28.4618,28.6233,883500.0],["2012-07-17",28.6514,28.8692,28.518,28.7427,520300.0],["2012-07-18",28.6795,29.1993,28.6584,29.1361,1002400.0],["2012-07-19",29.1501,29.1853,28.9605,29.0588,550300.0],["2012-07-20",28.9464,29.1782,28.7849,29.0378,713500.0],["2012-07-23",28.7217,28.7427,28.4969,28.6374,666700.0],["2012-07-24",28.6233,28.6936,28.2581,28.4407,1086300.0],["2012-07-25",28.5601,28.6093,28.1808,28.2511,651600.0],["2012-07-26",28.6584,29.1361,28.4688,29.0097,1700400.0],["2012-07-27",29.1361,29.7683,29.1361,29.698,1148300.0],["2012-07-30",29.6769,29.986,29.6207,29.9158,780700.0],["2012-07-31",29.9368,29.9368,29.5575,29.7261,978400.0],["2012-08-01",29.8245,30.1195,29.5575,30.0773,1464300.0],["2012-08-02",29.8807,29.8877,28.8832,28.8832,1222700.0],["2012-08-03",29.3328,29.6067,29.1572,29.5576,1047200.0],["2012-08-06",29.698,29.9649,29.5575,29.7261,1242100.0],["2012-08-07",29.9649,30.2599,28.6936,30.1476,2452800.0],["2012-08-08",30.2038,31.0677,30.1546,30.8781,2185600.0],["2012-08-09",30.9624,30.9905,30.5971,30.9272,966600.0],["2012-08-10",30.7587,31.0607,30.6182,31.0256,684000.0],["2012-08-13",30.9624,30.9764,30.576,30.6814,873200.0],["2012-08-14",30.7235,30.7938,30.3934,30.5058,2381800.0],["2012-08-15",30.4847,30.9764,30.3513,30.7727,772600.0],["2012-08-16",30.7306,31.1028,30.7165,31.0958,1006700.0],["2012-08-17",30.9905,31.1661,30.9553,31.138,880600.0],["2012-08-20",31.145,31.145,30.8149,31.0748,1065000.0],["2012-08-21",31.138,31.2504,30.9975,31.0818,1226500.0],["2012-08-22",31.0818,31.145,30.843,30.9905,1849600.0],["2012-08-23",30.9272,31.0677,30.9272,30.9975,1025800.0],["2012-08-24",30.9624,31.152,30.8781,31.0958,1091400.0],["2012-08-27",31.1099,31.2785,31.0186,31.152,893300.0],["2012-08-28",31.1239,31.3136,30.9624,31.0607,952900.0],["2012-08-29",31.0041,31.5206,30.905,31.1881,1318200.0],["2012-08-30",31.1315,31.1385,30.6786,31.1244,1334200.0],["2012-08-31",31.2659,31.6975,31.2164,31.5135,999400.0],["2012-09-04",31.5772,31.8036,31.3437,31.4994,1064600.0],["2012-09-05",31.556,31.7541,31.3508,31.747,1335500.0],["2012-09-06",31.839,32.3626,31.8178,32.3555,1282900.0],["2012-09-07",32.3555,32.5112,32.0796,32.2211,703700.0],["2012-09-10",32.0371,32.1928,31.9664,31.9876,817200.0],["2012-09-11",31.9734,32.1291,31.9239,32.0866,1137600.0],["2012-09-12",32.1432,32.1574,31.9451,32.0229,944900.0],["2012-09-13",32.0796,32.5465,31.9522,32.5465,1154100.0],["2012-09-14",32.5111,32.7942,32.2352,32.4545,1234300.0],["2012-09-17",32.4192,32.4829,32.1715,32.2918,794600.0],["2012-09-18",32.2211,32.4758,32.1503,32.4404,1090400.0],["2012-09-19",32.5041,32.5324,32.3272,32.3909,956300.0],["2012-09-20",32.3272,32.4262,32.2494,32.2989,970300.0],["2012-09-21",32.3343,32.4404,32.2423,32.2635,1026700.0],["2012-09-24",32.0866,32.2211,32.0442,32.0442,816600.0],["2012-09-25",32.1928,32.2918,31.9663,31.9663,853700.0],["2012-09-26",31.9663,32.214,31.8956,31.9168,602600.0],["2012-09-27",32.1008,32.1645,31.8885,32.0866,1078700.0],["2012-09-28",32.023,32.0442,31.5914,31.8744,1111900.0],["2012-10-01",31.6197,31.7258,30.1763,30.2966,3618200.0],["2012-10-02",30.4805,30.6928,30.3956,30.622,2164700.0],["2012-10-03",30.6574,31.0395,30.6503,30.9829,1165400.0],["2012-10-04",31.1385,31.5772,31.0395,31.556,1783900.0],["2012-10-05",31.7895,31.839,31.5418,31.5843,2379900.0],["2012-10-08",31.6126,31.8248,31.5277,31.6904,1219200.0],["2012-10-09",31.6692,31.7399,31.3296,31.3437,1075000.0],["2012-10-10",31.2588,31.556,31.2376,31.2517,1750900.0],["2012-10-11",31.3862,31.556,31.2801,31.3508,717900.0],["2012-10-12",31.4357,31.5347,31.2376,31.273,912800.0],["2012-10-15",31.273,31.556,31.2659,31.4852,776900.0],["2012-10-16",31.556,31.6833,31.4357,31.563,915100.0],["2012-10-17",31.6621,31.9734,31.5913,31.9663,904000.0],["2012-10-18",31.839,31.839,31.2588,31.556,2510700.0],["2012-10-19",31.4781,31.5206,31.0607,31.1527,1356300.0],["2012-10-22",31.0819,31.273,30.8697,31.1031,795000.0],["2012-10-23",30.8838,31.1598,30.7565,31.089,960800.0],["2012-10-24",31.1032,31.3296,30.7352,30.7848,792700.0],["2012-10-25",30.99,31.2093,30.806,30.99,549200.0],["2012-10-26",30.9687,30.997,30.4947,30.7494,949100.0],["2012-10-31",30.9333,31.0465,30.3744,30.523,1654200.0],["2012-11-01",30.6079,30.7494,30.4876,30.5654,1185500.0],["2012-11-02",30.7423,30.9263,30.6079,30.6433,1556600.0],["2012-11-05",30.4593,30.6008,30.2753,30.3815,725100.0],["2012-11-06",30.4522,30.8626,30.3885,30.5654,2106700.0],["2012-11-07",30.1551,30.2329,29.3202,29.4334,2350000.0],["2012-11-08",29.1504,29.6103,28.9381,28.9381,1235400.0],["2012-11-09",28.8674,29.4475,28.8532,29.1362,1260800.0],["2012-11-12",29.1433,29.1716,28.7683,28.8461,1101600.0],["2012-11-13",28.7824,28.9381,28.5631,28.5985,808700.0],["2012-11-14",28.6905,28.6905,27.9193,28.0112,1822500.0],["2012-11-15",27.99,28.3296,27.9193,28.0891,1218200.0],["2012-11-16",28.1103,28.3721,27.9546,28.1811,2511800.0],["2012-11-19",28.4075,28.6197,28.3721,28.4994,1188900.0],["2012-11-20",28.5419,28.5419,28.2377,28.4145,1144600.0],["2012-11-21",28.4499,28.4499,28.2164,28.3579,1212000.0],["2012-11-23",28.4853,28.6834,28.365,28.6622,1060300.0],["2012-11-26",28.6339,28.7117,28.4924,28.648,1513600.0],["2012-11-27",28.5985,28.6905,28.4287,28.4641,1021800.0],["2012-11-28",28.4213,28.8278,28.4213,28.7779,1312900.0],["2012-11-29",28.7993,29.2771,28.7779,29.2771,3010400.0],["2012-11-30",29.27,29.5695,29.1773,29.5695,4764700.0],["2012-12-03",29.7122,29.8191,29.4697,29.6123,1481200.0],["2012-12-04",29.6908,29.8762,29.5339,29.7764,1544900.0],["2012-12-05",29.7621,30.2471,29.7336,30.2399,1993700.0],["2012-12-06",30.2328,30.354,30.0474,30.3113,1431400.0],["2012-12-07",30.3469,30.6964,30.3398,30.675,1077400.0],["2012-12-10",31.0102,31.0102,30.6108,30.9531,1092300.0],["2012-12-11",30.9389,31.2456,30.8676,31.1172,1012200.0],["2012-12-12",31.0815,31.16,30.6465,30.7463,1444800.0],["2012-12-13",30.8604,31.0102,30.6607,30.7748,880600.0],["2012-12-14",30.7748,30.7962,30.6322,30.6964,1028000.0],["2012-12-17",30.7392,31.1457,30.6607,31.0173,1141100.0],["2012-12-18",31.0316,31.3739,30.9888,31.2812,1153300.0],["2012-12-19",31.3526,31.3811,30.9888,30.9888,611300.0],["2012-12-20",31.0958,31.1314,30.8818,31.0316,741100.0],["2012-12-21",30.7392,31.0459,30.7392,30.9246,1299000.0],["2012-12-24",30.8034,31.0102,30.6679,30.8676,247200.0],["2012-12-26",30.8818,30.9674,30.7392,30.8105,482400.0],["2012-12-27",30.8105,30.9246,30.5038,30.782,723100.0],["2012-12-28",30.6108,30.6964,30.4396,30.461,671500.0],["2012-12-31",30.404,30.5181,30.0759,30.5181,996100.0],["2013-01-02",30.9674,31.053,30.7463,31.053,1390800.0],["2013-01-03",30.9746,30.9746,30.4682,30.6251,2186400.0],["2013-01-04",30.6393,30.6893,30.3541,30.4896,1444000.0],["2013-01-07",30.461,30.6251,29.8548,29.9261,1989300.0],["2013-01-08",29.7906,29.9832,29.4269,29.8334,1710800.0],["2013-01-09",29.9404,30.0902,29.7977,30.0331,857300.0],["2013-01-10",30.1971,30.3113,30.0188,30.1971,907800.0],["2013-01-11",30.3541,30.8319,30.2827,30.4468,927700.0],["2013-01-14",30.4182,30.5965,30.1757,30.5965,738500.0],["2013-01-15",30.4896,30.7534,30.3683,30.7249,665400.0],["2013-01-16",30.7321,31.0673,30.6679,31.0173,1038000.0],["2013-01-17",31.217,31.5522,31.0102,31.5308,1047100.0],["2013-01-18",31.5736,32.0158,31.4025,31.9802,1219200.0],["2013-01-22",31.9944,32.5079,31.8589,32.294,1742400.0],["2013-01-23",32.2155,32.3796,31.8803,31.9944,1103600.0],["2013-01-24",32.0443,32.5721,32.0443,32.4295,1013100.0],["2013-01-25",32.4437,32.4723,32.0087,32.1798,1161100.0],["2013-01-28",32.2155,32.2155,31.9873,32.1941,760600.0],["2013-01-29",32.1513,32.4794,32.1371,32.4651,732100.0],["2013-01-30",32.3724,32.6292,32.2583,32.5151,899800.0],["2013-01-31",32.4366,32.5008,31.9944,32.2226,2141400.0],["2013-02-01",32.4437,32.6363,32.2298,32.3582,959400.0],["2013-02-04",32.1228,32.1513,31.4595,31.4809,1410700.0],["2013-02-05",31.6164,31.9088,31.538,31.7947,1103300.0],["2013-02-06",31.6806,31.6806,31.3953,31.4595,1240700.0],["2013-02-07",31.4381,31.645,31.4381,31.6022,725100.0],["2013-02-08",31.5879,31.7377,31.5451,31.6735,840700.0],["2013-02-11",31.6093,31.702,31.3811,31.4167,785000.0],["2013-02-12",31.431,31.6307,31.3098,31.538,1167100.0],["2013-02-13",31.5879,31.8233,31.5594,31.8233,1105700.0],["2013-02-14",31.8732,32.3439,31.3169,31.3597,2011900.0],["2013-02-15",31.4381,31.5451,30.9389,31.0459,1855800.0],["2013-02-19",31.1814,32.2868,31.1814,32.1656,2195300.0],["2013-02-20",32.1442,32.2797,31.7876,31.809,1501000.0],["2013-02-21",31.7448,31.8875,31.4453,31.7305,1480100.0],["2013-02-22",31.8233,33.1641,31.6949,33.1498,2685500.0],["2013-02-25",33.1498,33.5849,32.8645,32.8645,2103400.0],["2013-02-26",32.8931,33.1641,32.0301,32.0943,2404100.0],["2013-02-27",32.0372,32.1799,31.6022,31.9445,1681200.0],["2013-02-28",31.8511,32.0882,31.6213,31.7577,2784800.0],["2013-03-01",31.6715,32.512,31.6715,32.4976,1976800.0],["2013-03-04",32.4761,32.5766,32.3324,32.4833,1269200.0],["2013-03-05",32.5407,33.7619,32.5192,33.7404,2210900.0],["2013-03-06",33.7547,33.7619,33.4099,33.4602,1055100.0],["2013-03-07",33.532,33.7332,33.3812,33.4602,803300.0],["2013-03-08",33.5823,34.0421,33.4458,34.0277,1033300.0],["2013-03-11",34.0277,35.0046,33.8696,34.8825,1935700.0],["2013-03-12",34.8681,34.8681,34.3366,34.5449,1488600.0],["2013-03-13",34.6167,35.1483,34.5162,35.0549,1143000.0],["2013-03-14",35.0836,35.0836,34.6598,34.746,1016000.0],["2013-03-15",34.6455,34.8969,34.5521,34.8107,1243000.0],["2013-03-18",34.4084,34.6383,34.2863,34.4802,873100.0],["2013-03-19",34.5377,34.7819,34.2216,34.3581,922100.0],["2013-03-20",34.4659,35.2345,34.394,35.1339,1556100.0],["2013-03-21",35.019,35.0836,34.8107,34.8825,863900.0],["2013-03-22",35.0549,35.2273,34.8466,35.1698,745000.0],["2013-03-25",35.1914,35.3063,34.7891,34.9041,846600.0],["2013-03-26",34.9112,35.4069,34.8394,35.3925,913600.0],["2013-03-27",35.1483,35.1698,34.8107,34.8322,768500.0],["2013-03-28",34.7819,35.1842,34.7676,35.1483,900400.0],["2013-04-01",35.8092,37.2818,35.7517,37.2818,3239300.0],["2013-04-02",37.4111,38.0216,37.0088,37.5547,3300500.0],["2013-04-03",37.6409,37.6553,36.6137,36.6496,2320400.0],["2013-04-04",36.4988,36.9872,36.4916,36.6496,1117100.0],["2013-04-05",36.2186,36.3695,35.9097,36.0318,1339300.0],["2013-04-08",35.9385,36.1899,35.8882,36.1468,1440300.0],["2013-04-09",36.1468,36.1468,35.723,35.8954,929200.0],["2013-04-10",35.9313,36.7214,35.9313,36.6352,979700.0],["2013-04-11",36.5778,37.0663,36.5778,36.9657,848600.0],["2013-04-12",36.7646,37.2889,36.5922,37.2889,825300.0],["2013-04-15",37.1165,37.3033,36.3479,36.3479,1357700.0],["2013-04-16",36.6209,36.7933,36.3336,36.5634,1224200.0],["2013-04-17",36.4054,36.585,35.9456,36.039,973000.0],["2013-04-18",36.1252,36.3336,35.6296,35.7014,1065600.0],["2013-04-19",35.8594,37.842,35.8594,37.8205,2526600.0],["2013-04-22",37.7271,37.8636,37.2458,37.411,1177100.0],["2013-04-23",37.5906,38.1222,37.4398,38.0863,1473200.0],["2013-04-24",37.9498,38.1438,37.0519,37.0878,1761300.0],["2013-04-25",37.2818,37.4039,36.8076,36.8579,1189300.0],["2013-04-26",36.7861,36.8938,36.4844,36.6424,816500.0],["2013-04-29",36.8005,37.1453,36.7646,37.0016,941200.0],["2013-04-30",36.8436,37.0806,36.3479,37.0663,1079900.0],["2013-05-01",37.0447,37.2315,36.5922,36.6137,780700.0],["2013-05-02",36.6065,36.743,36.1755,36.2186,1193200.0],["2013-05-03",36.4557,36.9369,36.3335,36.8579,787900.0],["2013-05-06",36.7789,36.7789,36.1899,36.6137,965500.0],["2013-05-07",35.9169,36.4916,35.0908,36.4341,2537300.0],["2013-05-08",36.3838,36.4198,35.6511,35.7014,1456100.0],["2013-05-09",35.5649,35.8092,35.292,35.5506,1808300.0],["2013-05-10",35.6655,35.9816,35.5649,35.9744,734700.0],["2013-05-13",35.9744,36.1324,35.7373,36.1252,1009500.0],["2013-05-14",35.9744,36.7286,35.8523,36.6999,1323600.0],["2013-05-15",36.6065,36.7358,36.3623,36.6784,1153500.0],["2013-05-16",37.2889,38.1438,37.174,37.8852,2655100.0],["2013-05-17",37.9498,38.3234,37.6984,38.3018,1515000.0],["2013-05-20",38.1437,38.1581,37.7918,38.0001,1007300.0],["2013-05-21",37.9785,37.9929,37.4685,37.763,1050700.0],["2013-05-22",37.6984,37.957,37.095,37.1309,1641500.0],["2013-05-23",36.8867,37.1237,36.6065,36.8364,1377800.0],["2013-05-24",36.8005,37.2387,36.6496,37.0375,903000.0],["2013-05-28",37.3608,37.6194,36.8867,37.2674,1369000.0],["2013-05-29",36.9566,37.2457,36.8554,36.8843,1385700.0],["2013-05-30",36.8698,37.1445,36.8554,36.8988,876700.0],["2013-05-31",36.7759,36.7759,35.6989,35.7134,1666200.0],["2013-06-03",35.9085,36.2772,35.4243,35.8435,1732000.0],["2013-06-04",35.9158,36.494,35.8507,36.4145,1291600.0],["2013-06-05",36.2988,36.5591,35.9808,36.0097,1258900.0],["2013-06-06",36.0531,36.176,35.4026,35.8001,1255400.0],["2013-06-07",36.0459,36.6602,35.8507,36.6169,1052900.0],["2013-06-10",36.653,37.0,36.4217,36.9927,1202400.0],["2013-06-11",36.4579,36.8771,36.2266,36.5591,1018700.0],["2013-06-12",36.7831,36.9132,35.8507,35.8507,1077600.0],["2013-06-13",35.8218,36.0964,35.5471,36.0242,1466700.0],["2013-06-14",36.0242,36.2193,35.7423,35.8435,1143500.0],["2013-06-17",36.0097,36.6096,35.7929,36.1326,1408300.0],["2013-06-18",36.1181,36.2121,35.9591,36.0242,1134600.0],["2013-06-19",36.0676,36.5663,35.5182,35.5182,2057900.0],["2013-06-20",35.2146,35.3231,34.3473,34.4196,2125800.0],["2013-06-21",34.7665,34.9328,33.9714,34.5424,2306300.0],["2013-06-24",34.0799,34.9328,33.9281,34.622,1448400.0],["2013-06-25",34.9617,34.9617,34.3617,34.7737,907600.0],["2013-06-26",35.0773,35.2074,34.7593,35.034,1067500.0],["2013-06-27",35.2652,35.5255,35.0412,35.099,1057100.0],["2013-06-28",35.034,35.1641,34.5641,34.593,1581300.0],["2013-07-01",34.8243,35.034,34.7015,34.8099,958700.0],["2013-07-02",34.7448,34.9255,34.4485,34.7448,1222200.0],["2013-07-03",34.4557,34.528,34.0871,34.3618,884300.0],["2013-07-05",34.5425,34.6364,34.0943,34.4413,548800.0],["2013-07-08",34.6003,35.0339,34.5424,34.846,1322500.0],["2013-07-09",35.0412,36.4,35.034,36.3784,2336300.0],["2013-07-10",36.3784,36.5663,35.9664,36.3784,1605500.0],["2013-07-11",36.7903,37.5421,36.7108,37.5131,1748100.0],["2013-07-12",37.4119,37.4119,36.8915,37.0795,1413000.0],["2013-07-15",37.1084,37.4336,37.0072,37.3758,976300.0],["2013-07-16",37.224,37.224,36.6747,36.9204,977100.0],["2013-07-17",37.0216,37.1734,36.6964,36.7398,1225300.0],["2013-07-18",36.6819,37.1228,36.6458,36.8626,1979900.0],["2013-07-19",36.8626,37.1662,36.7181,37.1445,2255000.0],["2013-07-22",37.0722,37.1517,36.7325,36.8265,1575100.0],["2013-07-23",36.8554,36.8771,36.4289,36.5952,1955400.0],["2013-07-24",36.6241,36.6819,35.6194,36.0603,2643200.0],["2013-07-25",35.7278,36.0603,35.3664,36.0169,2334500.0],["2013-07-26",35.4749,36.1832,35.4749,35.988,1639500.0],["2013-07-29",35.923,36.1037,35.8001,36.0459,1013400.0],["2013-07-30",36.1037,36.4145,36.0097,36.0531,1261600.0],["2013-07-31",36.2699,36.5085,36.1471,36.1832,1539100.0],["2013-08-01",36.5518,36.8265,36.4362,36.7976,1278200.0],["2013-08-02",36.6241,36.8626,36.6096,36.7108,1453400.0],["2013-08-05",36.6458,36.6892,36.1326,36.1977,2061300.0],["2013-08-06",36.7831,38.6841,36.7831,38.4961,7457900.0],["2013-08-07",38.46,38.5395,37.9034,38.1564,2806500.0],["2013-08-08",38.1564,38.6913,38.0263,38.6118,1805600.0],["2013-08-09",38.6407,38.8503,38.4383,38.4528,1159600.0],["2013-08-12",38.2576,38.2576,37.889,37.9613,1463000.0],["2013-08-13",38.0625,38.0697,37.7011,37.889,1196400.0],["2013-08-14",37.9179,37.9179,37.4698,37.5131,1246000.0],["2013-08-15",37.2818,37.3397,36.5807,36.6819,1691100.0],["2013-08-16",36.5446,36.7904,36.4434,36.7036,2059200.0],["2013-08-19",36.5807,36.6313,36.176,36.2193,1269700.0],["2013-08-20",36.3278,36.7542,36.2266,36.5157,1089400.0],["2013-08-21",36.5012,36.5012,35.923,36.0531,1211000.0],["2013-08-22",36.0386,36.2266,35.9447,36.0242,937000.0],["2013-08-23",36.0675,36.559,35.8868,36.4723,1043300.0],["2013-08-26",36.4795,36.4795,35.8724,35.9664,1005900.0],["2013-08-27",35.7206,35.829,35.5254,35.764,1065200.0],["2013-08-28",35.8076,35.8076,35.2329,35.2402,964700.0],["2013-08-29",35.2111,35.4948,35.051,35.3493,592000.0],["2013-08-30",35.3711,35.5821,35.2038,35.4948,946500.0],["2013-09-03",36.0113,36.2659,35.1601,35.3275,1126100.0],["2013-09-04",35.2547,35.8804,35.1019,35.8731,1481600.0],["2013-09-05",35.7349,35.9822,35.6694,35.7858,957500.0],["2013-09-06",35.9386,35.9895,35.5966,35.8222,994900.0],["2013-09-09",35.8513,35.8513,35.6112,35.7131,911100.0],["2013-09-10",35.924,35.9313,35.6694,35.9313,921400.0],["2013-09-11",35.9167,36.215,35.8949,36.1641,1032900.0],["2013-09-12",36.0914,36.1568,35.7785,35.8513,830500.0],["2013-09-13",35.8658,36.1204,35.8149,36.0404,754700.0],["2013-09-16",36.3605,36.6661,36.346,36.5351,1083400.0],["2013-09-17",36.6224,37.1681,36.5497,36.8843,1160000.0],["2013-09-18",36.8552,37.5245,36.6443,37.51,804600.0],["2013-09-19",37.6773,37.9392,37.3718,37.4591,819000.0],["2013-09-20",37.459,37.459,36.7097,36.7606,1226200.0],["2013-09-23",36.6879,36.7461,36.4042,36.586,697300.0],["2013-09-24",36.5206,36.7243,36.3532,36.5206,590400.0],["2013-09-25",36.6151,36.8698,36.4405,36.6879,738500.0],["2013-09-26",36.7243,36.9498,36.7243,36.8771,767900.0],["2013-09-27",36.6661,36.7679,36.4915,36.6661,582400.0],["2013-09-30",36.5424,36.6297,36.3096,36.4696,888500.0],["2013-10-01",36.4842,37.0589,36.295,37.0589,909200.0],["2013-10-02",36.877,36.8843,36.3314,36.5133,1303500.0],["2013-10-03",36.3678,36.4842,35.9604,36.1859,894700.0],["2013-10-04",36.1568,36.7388,36.1059,36.717,654500.0],["2013-10-07",36.426,36.4333,36.215,36.295,708400.0],["2013-10-08",36.2223,36.3751,36.0622,36.1641,923700.0],["2013-10-09",36.266,36.4697,36.1787,36.3314,1004600.0],["2013-10-10",36.7388,37.3281,36.6952,37.3136,1082800.0],["2013-10-11",37.3136,37.6628,37.1608,37.6555,718600.0],["2013-10-14",37.3063,37.7501,37.3063,37.6991,740300.0],["2013-10-15",37.7137,37.801,37.1753,37.299,748700.0],["2013-10-16",37.4736,37.9247,37.4736,37.6991,911200.0],["2013-10-17",37.6264,38.4048,37.4663,38.3175,664500.0],["2013-10-18",38.5358,38.674,38.2084,38.2811,1097000.0],["2013-10-21",38.3684,38.9359,38.2229,38.9213,1141200.0],["2013-10-22",38.9723,39.627,38.9213,39.4015,1409600.0],["2013-10-23",39.336,39.3506,38.9141,39.0232,1065500.0],["2013-10-24",39.0305,39.045,38.594,38.8049,913000.0],["2013-10-25",38.914,39.2123,38.7176,39.205,510900.0],["2013-10-28",39.2414,39.8525,39.176,39.6779,1144900.0],["2013-10-29",39.7725,40.4054,39.6852,40.2308,950400.0],["2013-10-30",40.1654,40.2163,39.7798,39.8889,660800.0],["2013-10-31",39.8016,39.9544,39.1178,39.2851,1051600.0],["2013-11-01",39.3505,39.4597,38.7613,39.2778,719600.0],["2013-11-04",39.5106,39.5906,38.9723,39.4379,1099800.0],["2013-11-05",39.3506,39.3869,38.8268,39.2924,1199100.0],["2013-11-06",40.9292,40.9292,39.0959,39.7871,1692900.0],["2013-11-07",39.6197,39.7725,38.3248,38.5576,1918400.0],["2013-11-08",38.5576,39.2051,38.2084,39.1323,991700.0],["2013-11-11",39.1832,39.3942,38.9795,39.1905,670400.0],["2013-11-12",39.1832,39.1905,38.6667,39.176,679300.0],["2013-11-13",38.9722,39.2996,38.6667,39.2123,722600.0],["2013-11-14",39.336,39.4961,39.0959,39.2705,758900.0],["2013-11-15",39.0086,39.4597,38.8922,39.3724,771500.0],["2013-11-18",39.3869,39.496,39.1978,39.2778,655400.0],["2013-11-19",39.2996,39.4233,39.1469,39.2196,524200.0],["2013-11-20",39.2269,39.3287,38.4848,38.7322,751800.0],["2013-11-21",38.8631,38.9141,38.3975,38.5867,684400.0],["2013-11-22",38.5649,39.1032,38.4266,39.0305,597600.0],["2013-11-25",39.1178,39.3142,38.7686,38.885,632000.0],["2013-11-26",38.8337,39.0752,38.7166,38.9142,625400.0],["2013-11-27",38.9289,39.0313,38.68,38.8264,371500.0],["2013-11-29",38.7971,38.7971,38.5263,38.5483,246700.0],["2013-12-02",38.5849,38.6727,38.1384,38.4605,786100.0],["2013-12-03",38.4019,39.5729,38.3068,39.4705,1527200.0],["2013-12-04",39.1704,39.9389,39.0826,39.7705,1815100.0],["2013-12-05",39.5729,40.4951,39.1997,39.529,1952800.0],["2013-12-06",39.8364,40.2389,39.6681,40.2243,872000.0],["2013-12-09",40.3048,40.539,40.1292,40.2975,639000.0],["2013-12-10",40.1511,40.3414,39.7632,40.034,741600.0],["2013-12-11",40.1072,40.2609,39.6681,39.7413,752000.0],["2013-12-12",39.5949,39.6534,38.9947,39.0972,778500.0],["2013-12-13",39.2143,39.3094,38.6361,38.9289,656200.0],["2013-12-16",39.1484,39.5802,39.0533,39.3387,885600.0],["2013-12-17",39.3533,39.4924,39.0679,39.368,738300.0],["2013-12-18",39.4339,40.5683,39.2802,40.539,1103200.0],["2013-12-19",40.4878,40.5463,39.9755,40.2316,689300.0],["2013-12-20",40.3341,40.4805,40.0852,40.2097,862800.0],["2013-12-23",40.4439,40.4878,40.0779,40.2097,551800.0],["2013-12-24",40.3048,40.4585,40.0706,40.2829,136900.0],["2013-12-26",40.3194,40.5902,40.034,40.539,301500.0],["2013-12-27",40.3707,40.8391,40.356,40.8098,609600.0],["2013-12-30",40.7659,40.9708,40.5024,40.8098,443200.0],["2013-12-31",40.9928,41.3441,40.9928,41.0952,550600.0],["2014-01-02",40.9489,41.0221,40.1438,40.4146,1352700.0],["2014-01-03",40.5171,40.5756,40.056,40.2609,802600.0],["2014-01-06",40.3634,40.3999,39.9389,40.1072,886400.0],["2014-01-07",40.2536,40.722,40.1072,40.5097,1407200.0],["2014-01-08",40.6195,40.7366,40.3341,40.4146,935700.0],["2014-01-09",40.5463,40.5829,40.3194,40.4731,700200.0],["2014-01-10",40.5683,41.1538,40.539,41.044,1160500.0],["2014-01-13",41.0074,41.8491,40.7952,40.9416,2130200.0],["2014-01-14",40.9562,41.5636,40.9269,41.4758,1218400.0],["2014-01-15",41.4319,41.4319,41.0221,41.1538,1210700.0],["2014-01-16",41.0294,41.2928,40.8171,41.0952,1072800.0],["2014-01-17",41.0806,41.1611,40.6049,40.6781,1169300.0],["2014-01-21",40.7,40.9635,40.1511,40.3341,1517300.0],["2014-01-22",40.3926,40.8684,40.3341,40.5097,1207600.0],["2014-01-23",40.2097,40.3268,39.7925,39.851,997200.0],["2014-01-24",39.6827,39.8437,39.39,39.39,904900.0],["2014-01-27",39.2655,39.9389,39.2509,39.6973,1040900.0],["2014-01-28",39.7193,40.1292,39.5803,40.034,871500.0],["2014-01-29",39.6681,39.6681,38.885,39.0899,1136200.0],["2014-01-30",39.3241,39.5144,39.1265,39.3826,771500.0],["2014-01-31",38.7605,38.9362,38.4605,38.5263,1071400.0],["2014-02-03",38.4971,38.5263,37.6627,37.6627,1321400.0],["2014-02-04",37.8896,38.0799,37.531,37.6773,1337000.0],["2014-02-05",37.5456,37.6627,37.2529,37.5602,791300.0],["2014-02-06",37.6774,37.8896,37.6261,37.8164,763200.0],["2014-02-07",38.036,38.38,37.9335,38.358,567800.0],["2014-02-10",38.4751,38.5556,38.0652,38.4385,725000.0],["2014-02-11",38.4385,39.0606,38.358,39.0021,757200.0],["2014-02-12",39.1411,39.2509,38.7898,38.863,1373600.0],["2014-02-13",38.5556,40.0194,38.5556,39.9096,1322400.0],["2014-02-14",39.9755,40.3341,39.8364,40.2682,1242200.0],["2014-02-18",39.9828,40.8611,39.9755,40.7879,1463800.0],["2014-02-19",40.7805,41.5344,40.6927,41.0733,1382000.0],["2014-02-20",41.0586,41.2928,40.7366,41.0806,1449000.0],["2014-02-21",41.0879,41.5051,40.9269,41.4246,956600.0],["2014-02-24",41.7173,42.1126,41.5344,41.9149,1372800.0],["2014-02-25",41.9589,42.0687,41.6954,41.9003,758800.0],["2014-02-26",42.0845,42.195,41.7162,41.753,700700.0],["2014-02-27",41.7677,42.0403,41.7014,41.9224,761100.0],["2014-02-28",41.974,42.1213,41.6499,41.8635,919800.0],["2014-03-03",41.6204,41.7751,41.2963,41.7088,732900.0],["2014-03-04",42.0403,42.2907,41.7604,41.9298,896800.0],["2014-03-05",41.9887,42.5191,41.915,42.3497,956500.0],["2014-03-06",42.3423,42.8653,42.2613,42.718,1185000.0],["2014-03-07",42.7769,43.0789,42.6075,42.9021,856700.0],["2014-03-10",42.858,43.0863,42.7254,43.0642,675500.0],["2014-03-11",43.0421,43.0863,42.6517,42.7475,763100.0],["2014-03-12",42.5191,42.9537,42.4749,42.8064,727200.0],["2014-03-13",42.9169,43.0568,42.3939,42.4528,798800.0],["2014-03-14",42.4086,42.8432,42.3128,42.4381,782700.0],["2014-03-17",42.578,42.9095,42.4602,42.9095,641200.0],["2014-03-18",42.8801,42.9905,42.6591,42.858,562700.0],["2014-03-19",42.88,43.0937,42.3791,42.5412,601200.0],["2014-03-20",42.4749,42.858,42.3349,42.8432,383900.0],["2014-03-21",42.8432,43.5725,42.8432,43.0937,1255500.0],["2014-03-24",43.1894,43.4767,42.3423,42.3939,753200.0],["2014-03-25",42.7327,43.1894,42.5854,43.1747,1125200.0],["2014-03-26",43.2042,43.3515,42.578,42.578,591600.0],["2014-03-27",42.7106,43.0127,42.5707,42.7769,699300.0],["2014-03-28",43.1084,43.3294,42.6517,42.7843,888200.0],["2014-03-31",43.1747,43.4473,42.9758,43.3589,880600.0],["2014-04-01",43.4104,43.4694,43.0937,43.3662,747400.0],["2014-04-02",43.3662,43.8524,43.1747,43.8303,1150100.0],["2014-04-03",43.9556,44.0145,43.6167,43.9924,1329900.0],["2014-04-04",44.1986,44.8616,43.8451,44.0439,1686900.0],["2014-04-07",43.9556,44.2281,43.5504,43.6241,1799400.0],["2014-04-08",43.683,44.0145,43.2926,43.6241,1576500.0],["2014-04-09",43.7198,43.8009,43.2336,43.7051,1208400.0],["2014-04-10",43.1379,43.6904,42.7327,42.7475,1085500.0],["2014-04-11",42.7254,42.9463,41.834,42.0476,1433200.0],["2014-04-14",42.3791,42.5486,42.055,42.3865,909000.0],["2014-04-15",42.4454,42.5044,41.6941,42.1876,932200.0],["2014-04-16",42.4675,43.1821,42.3202,43.1158,1067400.0],["2014-04-17",42.9979,43.241,42.7106,42.9537,869400.0],["2014-04-21",42.9022,42.9979,42.6591,42.8432,409300.0],["2014-04-22",42.9095,43.6388,42.7769,43.5209,1224700.0],["2014-04-23",43.5578,43.6683,43.1232,43.1453,708600.0],["2014-04-24",43.2336,43.5872,43.0421,43.5209,650600.0],["2014-04-25",43.4841,43.4841,42.939,43.1379,801100.0],["2014-04-28",43.4325,44.3165,43.2778,44.3091,1175700.0],["2014-04-29",44.4638,44.5891,44.2355,44.3165,797300.0],["2014-04-30",44.3239,44.3239,43.8008,44.1765,1209000.0],["2014-05-01",44.2428,44.5522,43.9113,44.5522,904000.0],["2014-05-02",44.567,44.6333,44.3902,44.6259,719500.0],["2014-05-05",44.4123,44.6038,44.1839,44.6038,870800.0],["2014-05-06",44.4049,44.4638,43.9703,44.0292,789300.0],["2014-05-07",44.1986,45.9813,44.1986,45.6351,1876500.0],["2014-05-08",45.7456,46.799,45.7456,46.7474,2117600.0],["2014-05-09",46.6958,47.1894,46.5706,47.0052,1239300.0],["2014-05-12",47.1231,47.2631,46.6959,46.9021,1271400.0],["2014-05-13",47.0347,47.2704,46.8432,47.1673,799500.0],["2014-05-14",47.1452,47.3294,46.8211,46.8358,871600.0],["2014-05-15",46.7474,46.9684,46.6959,46.9463,1277800.0],["2014-05-16",46.9021,48.2207,46.9021,47.8156,2904800.0],["2014-05-19",47.6167,47.9408,47.5798,47.8524,1285600.0],["2014-05-20",47.7493,47.8819,47.5798,47.7124,1097900.0],["2014-05-21",47.8819,47.9629,47.3957,47.5283,1623800.0],["2014-05-22",47.5283,47.6903,47.3957,47.5504,951900.0],["2014-05-23",47.6756,47.764,47.3515,47.4399,1232900.0],["2014-05-27",47.6388,47.9482,47.4988,47.7272,2294100.0],["2014-05-28",47.6975,47.8087,47.2901,47.6383,1599000.0],["2014-05-29",47.742,48.4236,47.6975,48.4088,2295700.0],["2014-05-30",48.2754,48.7496,48.1791,48.6977,2332600.0],["2014-06-02",48.6014,48.7644,48.4384,48.7273,1390500.0],["2014-06-03",48.7051,48.8978,48.5644,48.594,2036000.0],["2014-06-04",48.594,48.7718,48.4162,48.5792,795200.0],["2014-06-05",48.8014,48.8014,48.4384,48.6384,855400.0],["2014-06-06",48.6088,49.4756,48.6088,49.4312,1168600.0],["2014-06-09",49.1867,49.7424,49.0978,49.7201,1456600.0],["2014-06-10",49.9276,52.8911,49.9202,52.3873,7120300.0],["2014-06-11",52.6392,53.5653,52.0835,53.3949,5248100.0],["2014-06-12",53.3356,53.9209,52.7725,52.9503,2521900.0],["2014-06-13",52.9429,53.0837,52.6318,52.7725,1924700.0],["2014-06-16",52.7503,53.0022,52.5503,52.9948,1321900.0],["2014-06-17",53.1059,53.2319,52.8244,52.9726,1106300.0],["2014-06-18",52.9577,53.7653,52.8837,53.7134,1529400.0],["2014-06-19",53.8987,54.3135,53.7653,54.2024,1599900.0],["2014-06-20",54.6321,55.9731,54.3061,55.4619,3014000.0],["2014-06-23",55.536,55.536,54.5284,54.6025,1697400.0],["2014-06-24",54.6025,54.6025,53.8171,54.3432,2340900.0],["2014-06-25",54.2172,54.7877,54.1283,54.721,1122600.0],["2014-06-26",54.6395,55.0322,54.521,54.9803,1057900.0],["2014-06-27",54.8396,55.1433,54.6618,55.1211,1486300.0],["2014-06-30",54.9877,55.4397,54.7951,54.9433,1574400.0],["2014-07-01",54.9507,55.2693,54.5581,54.9729,1405800.0],["2014-07-02",55.1285,55.2545,54.1876,54.5136,1759500.0],["2014-07-03",54.7951,54.9063,54.4691,54.6766,1143600.0],["2014-07-07",54.4617,54.6618,54.2098,54.3506,1028900.0],["2014-07-08",54.4321,54.7655,54.1654,54.2098,1165000.0],["2014-07-09",54.2617,54.6544,54.2617,54.484,1302900.0],["2014-07-10",54.0691,54.4914,53.9135,54.321,864700.0],["2014-07-11",54.2247,54.6025,54.2247,54.521,915500.0],["2014-07-14",54.7951,55.3359,53.995,54.0542,1493800.0],["2014-07-15",54.0468,54.1061,53.4467,53.7357,2447200.0],["2014-07-16",54.0616,54.6099,53.4319,53.6764,1419300.0],["2014-07-17",53.543,53.7208,52.817,52.8911,943300.0],["2014-07-18",53.0096,53.7579,52.8244,53.7134,1025700.0],["2014-07-21",53.4171,53.6394,53.1133,53.4838,615200.0],["2014-07-22",53.669,53.7579,53.4986,53.669,637500.0],["2014-07-23",53.8394,53.9727,53.5208,53.7653,825200.0],["2014-07-24",54.0172,54.1876,53.506,54.0913,946400.0],["2014-07-25",53.7505,53.8023,52.9503,53.0244,727400.0],["2014-07-28",52.817,52.8392,51.8613,52.128,1837500.0],["2014-07-29",52.4317,52.5651,51.8835,51.9279,863500.0],["2014-07-30",52.2095,52.2169,51.1278,51.1945,1342200.0],["2014-07-31",51.0241,51.0537,49.9868,50.0313,1353300.0],["2014-08-01",49.7646,50.4536,49.6386,50.1128,1288400.0],["2014-08-04",50.0832,50.3351,49.8016,50.3054,1254600.0],["2014-08-05",50.2387,50.3128,49.6016,49.7942,1558000.0],["2014-08-06",51.5797,53.1133,51.3574,52.6614,3551600.0],["2014-08-07",52.9652,52.9726,51.5279,51.639,1742300.0],["2014-08-08",51.4686,52.817,51.439,52.7429,1317600.0],["2014-08-11",52.8022,53.543,52.7725,53.2837,1283400.0],["2014-08-12",52.9652,53.5431,52.9652,53.5282,943700.0],["2014-08-13",53.7727,53.9357,53.3875,53.7505,1466200.0],["2014-08-14",54.3061,55.5064,53.9653,55.4915,1674700.0],["2014-08-15",55.4026,55.9138,55.0248,55.4619,1184600.0],["2014-08-18",55.8175,55.9583,55.5286,55.699,925500.0],["2014-08-19",55.8768,56.0176,55.7064,55.7212,959400.0],["2014-08-20",55.7138,55.7138,55.1359,55.336,677400.0],["2014-08-21",55.4249,55.499,55.1507,55.1878,1058400.0],["2014-08-22",55.173,55.2841,54.7655,54.8396,913200.0],["2014-08-25",55.2989,55.3434,55.0322,55.2619,616600.0],["2014-08-26",55.2619,55.4989,54.8914,54.9211,728400.0],["2014-08-27",55.1221,55.1519,54.7275,54.8392,873000.0],["2014-08-28",54.7498,54.9583,54.5935,54.8168,609600.0],["2014-08-29",54.8838,55.0923,54.6753,55.0625,734700.0],["2014-09-02",55.2263,55.2263,54.3105,54.4371,985700.0],["2014-09-03",54.5339,54.8689,54.2584,54.3552,998000.0],["2014-09-04",54.5041,54.6902,53.6776,53.7893,1116200.0],["2014-09-05",53.6404,53.7669,53.2904,53.7223,1528600.0],["2014-09-08",53.551,53.8787,53.0,53.4766,1228000.0],["2014-09-09",52.8585,52.9628,52.1437,52.2629,1644200.0],["2014-09-10",52.2405,52.732,52.2033,52.6426,1576000.0],["2014-09-11",52.516,53.3351,52.4639,53.2979,1506700.0],["2014-09-12",53.1787,53.8042,52.8734,53.4617,3175500.0],["2014-09-15",57.1176,57.9143,56.0752,56.5889,10515100.0],["2014-09-16",57.0357,57.825,55.8146,57.6761,3518100.0],["2014-09-17",57.4899,57.758,56.8421,57.3335,1704600.0],["2014-09-18",57.4973,57.5495,57.0357,57.2516,1367100.0],["2014-09-19",57.542,57.5495,56.924,57.0208,1445800.0],["2014-09-22",56.7974,57.0432,56.4996,56.8793,940700.0],["2014-09-23",56.2166,56.7081,56.1645,56.2985,1155000.0],["2014-09-24",56.172,57.0953,56.0082,56.9687,1048200.0],["2014-09-25",56.6113,56.8123,55.7401,55.755,978700.0],["2014-09-26",55.7252,55.7252,54.7498,55.1519,1130200.0],["2014-09-29",55.2338,55.5763,55.0104,55.2636,2254400.0],["2014-09-30",55.1444,55.8295,55.0849,55.4274,1255400.0],["2014-10-01",55.0998,55.1668,53.8265,54.0425,1550500.0],["2014-10-02",53.8712,54.2137,53.4021,53.8861,1142800.0],["2014-10-03",54.2956,55.3083,54.1244,55.1072,2904400.0],["2014-10-06",55.3082,55.3902,54.4594,54.8317,1817400.0],["2014-10-07",54.586,55.0477,54.4445,54.4967,1321600.0],["2014-10-08",54.5785,56.0901,54.2956,56.0379,1770900.0],["2014-10-09",55.7922,55.9486,54.7647,54.8019,1691000.0],["2014-10-10",54.8913,55.487,54.3552,54.5562,1754000.0],["2014-10-13",54.4073,54.6158,53.4617,53.5063,1654800.0],["2014-10-14",53.6106,53.8637,52.9628,53.1936,1652600.0],["2014-10-15",52.8139,52.8213,49.9546,50.9003,3911500.0],["2014-10-16",49.493,50.8928,49.2696,50.6471,3679900.0],["2014-10-17",51.1907,52.6128,50.9375,52.0916,1966500.0],["2014-10-20",51.764,52.4267,51.7268,52.2926,1324600.0],["2014-10-21",52.4639,53.7074,52.1587,53.4915,1638300.0],["2014-10-22",53.2457,53.5883,52.6128,52.6277,1298200.0],["2014-10-23",53.1415,53.4691,52.6128,53.1191,1465600.0],["2014-10-24",53.417,54.586,52.8958,54.5264,1601900.0],["2014-10-27",54.2584,54.519,53.6255,53.8116,1148900.0],["2014-10-28",53.9606,54.8019,53.8042,54.8019,964200.0],["2014-10-29",55.0179,55.2263,53.9382,54.2807,1150200.0],["2014-10-30",54.0648,54.8019,54.0201,54.2956,1077700.0],["2014-10-31",54.8689,55.4497,54.2956,55.3827,1704600.0],["2014-11-03",55.4497,56.0379,55.0253,55.5093,2276800.0],["2014-11-04",55.5391,56.0826,55.07,55.3157,1390000.0],["2014-11-05",56.0082,56.0082,55.1146,55.2189,1663000.0],["2014-11-06",55.271,57.4155,55.0402,57.3708,2289800.0],["2014-11-07",57.3335,57.9813,57.0878,57.4676,1393400.0],["2014-11-10",57.4676,57.6016,56.4177,57.0729,923100.0],["2014-11-11",57.1995,57.4006,56.2613,56.7453,677200.0],["2014-11-12",56.5368,56.79,55.7699,56.1124,1135800.0],["2014-11-13",56.4773,57.0804,56.1124,56.6262,1240800.0],["2014-11-14",56.6336,56.7528,55.9933,56.2018,731100.0],["2014-11-17",56.2539,58.026,56.0901,57.892,1884700.0],["2014-11-18",57.892,57.9664,56.8198,56.8347,1208100.0],["2014-11-19",56.8049,56.8049,55.3157,55.7253,1823900.0],["2014-11-20",55.5688,56.3134,55.3976,55.889,939300.0],["2014-11-21",56.5294,56.6857,55.9709,56.2985,1034600.0],["2014-11-24",56.755,57.5855,56.6353,57.2039,1452200.0],["2014-11-25",57.189,57.5781,56.8747,57.3611,995200.0],["2014-11-26",57.5033,57.5033,57.0094,57.2414,608100.0],["2014-11-28",57.3461,58.0719,57.2114,57.8774,435900.0],["2014-12-01",57.5407,57.608,56.3734,56.755,1224800.0],["2014-12-02",56.6428,57.4135,56.6428,57.2788,2258000.0],["2014-12-03",57.0917,57.0917,54.7497,55.1388,4422100.0],["2014-12-04",55.019,55.3558,54.2708,54.817,2154400.0],["2014-12-05",54.9966,56.1414,54.6374,56.0591,1923300.0],["2014-12-08",55.7823,55.9693,54.8694,55.2585,1199100.0],["2014-12-09",54.6898,55.0939,54.3905,55.0714,687800.0],["2014-12-10",54.9517,55.2435,54.6374,54.9068,1191800.0],["2014-12-11",55.1013,56.7924,54.7796,55.9618,1467800.0],["2014-12-12",55.3258,55.7,54.0762,54.1511,1626800.0],["2014-12-15",54.4279,54.8918,53.6497,53.9042,1167000.0],["2014-12-16",53.6273,54.4354,53.0811,53.1035,1321700.0],["2014-12-17",53.0287,55.2061,52.9838,55.1163,1536100.0],["2014-12-18",55.8346,57.3536,55.7523,57.3536,1445500.0],["2014-12-19",57.4958,57.9821,56.5455,56.7999,1899900.0],["2014-12-22",56.8672,57.1516,56.5679,56.8672,636900.0],["2014-12-23",57.2414,57.5706,56.5754,57.4733,709700.0],["2014-12-24",57.4134,57.5556,56.5455,57.0543,372600.0],["2014-12-26",57.1216,57.3536,56.7774,56.7999,683900.0],["2014-12-29",56.6652,57.3536,56.321,56.9271,453300.0],["2014-12-30",56.6203,56.8822,56.0217,56.0442,499900.0],["2014-12-31",56.3135,56.3734,55.7074,55.7598,608900.0],["2015-01-02",55.8496,56.0367,54.5776,55.266,811100.0],["2015-01-05",54.9143,55.5354,54.832,54.9293,1288400.0],["2015-01-06",55.3034,55.6401,54.1735,54.6674,1358800.0],["2015-01-07",55.3707,56.523,55.3258,56.4183,1507700.0],["2015-01-08",57.6454,58.4012,57.6379,58.1617,1810700.0],["2015-01-09",58.3787,58.9698,57.9522,58.0495,1192800.0],["2015-01-12",57.9148,58.2665,57.1591,57.5856,796800.0],["2015-01-13",58.1019,58.6406,56.3734,56.9944,1234900.0],["2015-01-14",55.9469,56.4108,55.67,56.104,1661500.0],["2015-01-15",55.6551,56.3809,55.3932,55.7898,1679500.0],["2015-01-16",55.5204,56.2387,55.2585,56.1564,1365500.0],["2015-01-20",56.5904,56.8448,55.67,56.2911,1060900.0],["2015-01-21",56.1115,57.4808,55.9095,57.3611,902800.0],["2015-01-22",57.5257,58.5359,57.0618,58.4311,1067900.0],["2015-01-23",58.4386,58.7454,58.1617,58.4311,998900.0],["2015-01-26",58.0869,58.8426,57.9747,58.4984,1012900.0],["2015-01-27",57.8175,58.2515,57.1965,58.027,1263700.0],["2015-01-28",58.2291,59.0521,57.6903,57.7726,1031000.0],["2015-01-29",57.7951,58.4236,56.8597,58.3862,1353900.0],["2015-01-30",57.7801,57.9896,56.7251,56.8149,1242800.0],["2015-02-02",57.1591,57.2563,56.2163,57.0393,1161700.0],["2015-02-03",57.4209,58.2739,57.2039,58.244,1553300.0],["2015-02-04",57.9747,58.8202,57.9372,58.1168,949900.0],["2015-02-05",58.259,58.5583,57.8175,58.5209,1509600.0],["2015-02-06",58.5134,58.6181,57.6604,57.7352,925500.0],["2015-02-09",57.5856,57.5856,56.8747,57.1216,1998300.0],["2015-02-10",57.7277,58.6331,53.762,54.7796,7330700.0],["2015-02-11",54.5626,55.2585,54.3606,54.6225,2523700.0],["2015-02-12",54.6225,55.2286,54.4504,55.2061,1443700.0],["2015-02-13",55.0639,55.1986,54.0538,54.4878,1794600.0],["2015-02-17",54.6,56.9046,54.4728,56.7924,2289200.0],["2015-02-18",56.6054,57.204,56.1115,57.0618,1305200.0],["2015-02-19",56.9196,57.204,56.4333,56.4781,1421400.0],["2015-02-20",56.1489,57.5107,55.8347,57.3386,1393700.0],["2015-02-23",57.4434,57.7053,57.2563,57.4659,703000.0],["2015-02-24",57.5107,57.6679,57.0169,57.2937,995500.0],["2015-02-25",57.1282,57.3389,56.7521,56.9326,858900.0],["2015-02-26",56.8348,58.219,56.8273,58.1062,1256500.0],["2015-02-27",58.0084,58.3018,56.9627,57.0906,1994600.0],["2015-03-02",57.0906,57.3238,56.88,57.1057,762400.0],["2015-03-03",57.0304,57.0906,56.1578,56.218,1296100.0],["2015-03-04",55.8795,56.3985,55.8795,55.8945,1400400.0],["2015-03-05",55.9396,56.4512,55.8117,55.9998,1354200.0],["2015-03-06",55.6688,56.06,55.2024,55.8418,1403000.0],["2015-03-09",55.902,56.4662,55.7892,56.2782,981100.0],["2015-03-10",55.6688,55.902,55.1949,55.2325,1032600.0],["2015-03-11",55.3002,55.5409,55.082,55.4281,1406000.0],["2015-03-12",55.4657,56.9552,55.3604,56.9251,1268600.0],["2015-03-13",56.895,56.9477,56.045,56.4662,2165500.0],["2015-03-16",56.6167,57.0831,56.4136,56.6769,1570800.0],["2015-03-17",56.3082,56.4587,55.3829,55.5259,1424100.0],["2015-03-18",55.4958,56.4437,54.3824,55.7741,1866100.0],["2015-03-19",55.6914,55.7741,54.7435,55.0294,1158700.0],["2015-03-20",55.255,56.4437,55.0519,56.0976,1379800.0],["2015-03-23",56.3082,56.3233,55.4506,55.4732,1194300.0],["2015-03-24",55.5259,55.6538,54.9165,54.9466,1264100.0],["2015-03-25",55.0444,55.0444,54.074,54.1642,2659500.0],["2015-03-26",54.1943,54.4652,53.7806,54.3072,1204100.0],["2015-03-27",54.2019,55.3378,54.1116,55.1121,2263900.0],["2015-03-30",55.3152,56.4211,54.9617,56.218,1185400.0],["2015-03-31",55.9697,56.4512,55.4431,56.0073,1723100.0],["2015-04-01",55.6839,56.0826,55.2475,56.0525,1562600.0],["2015-04-02",56.1051,56.7897,55.902,56.722,1199600.0],["2015-04-06",56.376,57.7,56.3308,57.2937,1808600.0],["2015-04-07",57.2862,58.9487,57.2862,58.8585,2918500.0],["2015-04-08",58.7983,59.2873,58.1513,59.1819,2750600.0],["2015-04-09",59.1745,59.5656,58.3846,58.6178,2606600.0],["2015-04-10",58.6855,58.8434,58.204,58.6027,2123100.0],["2015-04-13",58.6704,58.7005,57.6473,57.6473,1968000.0],["2015-04-14",57.6924,57.9708,57.4367,57.8955,1692400.0],["2015-04-15",58.1288,58.2867,57.7225,57.8354,1004500.0],["2015-04-16",57.7301,58.1363,57.7,57.8579,1584700.0],["2015-04-17",57.4969,58.1212,57.4592,57.9031,1820400.0],["2015-04-20",58.1288,58.3695,56.9928,57.1583,1968800.0],["2015-04-21",57.1734,57.6022,56.9552,57.1207,1117400.0],["2015-04-22",57.1207,57.3313,56.549,56.8198,1068400.0],["2015-04-23",56.7521,56.9402,56.4437,56.5114,872200.0],["2015-04-24",56.7822,56.8048,56.075,56.5189,966800.0],["2015-04-27",56.7295,56.737,56.0901,56.1202,1188000.0],["2015-04-28",55.8494,56.6317,55.6312,56.1954,1223800.0],["2015-04-29",55.7892,56.1879,55.398,55.7215,1288600.0],["2015-04-30",55.7064,56.0299,55.1648,55.3002,991000.0],["2015-05-01",55.3604,55.7741,55.0444,55.6989,1053600.0],["2015-05-04",55.744,55.8644,55.2701,55.4055,906900.0],["2015-05-05",55.2927,55.4281,54.7134,54.8563,1753900.0],["2015-05-06",55.2927,55.6688,54.8488,55.3077,1715900.0],["2015-05-07",55.0444,56.4813,53.7881,55.6839,4365900.0],["2015-05-08",56.1277,56.4211,55.2626,56.0826,1987500.0],["2015-05-11",55.9321,56.7897,55.7515,56.3684,2533800.0],["2015-05-12",56.0449,56.0826,55.3002,55.6538,1216000.0],["2015-05-13",55.6463,56.3609,55.4958,56.1352,2083000.0],["2015-05-14",56.564,56.8424,56.2255,56.4587,1872000.0],["2015-05-15",56.4662,56.564,56.2481,56.4211,1175100.0],["2015-05-18",56.2932,57.0003,56.1352,56.88,1213900.0],["2015-05-19",57.0831,57.3991,56.7446,56.9402,1928600.0],["2015-05-20",57.0455,57.3163,56.7972,56.8349,1463900.0],["2015-05-21",56.6919,56.9627,56.3684,56.4737,1159100.0],["2015-05-22",56.3383,56.5941,55.7064,55.8494,1299900.0],["2015-05-26",55.729,55.9095,55.3152,55.4055,1275100.0],["2015-05-27",55.4433,55.6551,55.1786,55.2012,1534400.0],["2015-05-28",55.9502,56.563,55.8594,56.389,1755000.0],["2015-05-29",56.1242,56.2831,55.4206,55.5114,1377700.0],["2015-06-01",55.466,55.867,55.0953,55.2845,1455100.0],["2015-06-02",55.0802,56.1923,54.9743,55.9956,1715900.0],["2015-06-03",56.0939,56.6159,55.9048,56.5554,1305300.0],["2015-06-04",56.2225,56.8202,56.1318,56.631,2078600.0],["2015-06-05",56.5176,56.8277,54.18,54.9289,5433600.0],["2015-06-08",54.9516,55.9502,54.6414,55.1029,1812500.0],["2015-06-09",55.1861,55.3147,54.4599,54.8154,1424000.0],["2015-06-10",55.0802,55.3223,54.8457,54.9592,1118700.0],["2015-06-11",55.0802,55.1029,54.7927,55.0121,912300.0],["2015-06-12",54.8457,55.0954,54.7322,55.05,909500.0],["2015-06-15",54.7776,54.9592,53.9228,54.0136,2043400.0],["2015-06-16",54.0589,55.0121,53.6353,54.8533,1440100.0],["2015-06-17",54.8457,55.3072,54.649,55.2012,1177400.0],["2015-06-18",55.5341,56.0712,55.2315,55.7686,1168800.0],["2015-06-19",55.5492,55.7232,55.2391,55.3601,1394300.0],["2015-06-22",55.8065,56.0939,55.6854,55.867,1125500.0],["2015-06-23",55.0046,55.6703,54.6339,54.6415,2154500.0],["2015-06-24",54.5658,55.8972,54.5658,54.8987,2284700.0],["2015-06-25",54.8684,55.0726,54.528,54.5961,1497900.0],["2015-06-26",54.9214,55.2769,54.6263,54.6868,992300.0],["2015-06-29",54.1346,54.2783,53.3705,53.4008,1254300.0],["2015-06-30",53.9001,54.0665,52.72,52.8108,1575900.0],["2015-07-01",53.2268,53.6807,53.0528,53.1436,1181400.0],["2015-07-02",52.9847,53.2344,52.5838,52.9999,1053900.0],["2015-07-06",52.5006,52.6292,52.198,52.5157,1705700.0],["2015-07-07",52.493,53.2193,51.8197,53.0755,1320000.0],["2015-07-08",53.1814,53.8396,52.7956,53.0226,1869600.0],["2015-07-09",53.8396,54.2481,53.4538,53.8547,1999100.0],["2015-07-10",54.4901,54.6868,53.5672,53.779,912900.0],["2015-07-13",54.0136,54.7549,53.8093,54.5961,1679500.0],["2015-07-14",54.6339,54.6339,54.0136,54.1951,1111800.0],["2015-07-15",54.2935,54.528,53.8471,54.2254,1075000.0],["2015-07-16",54.6188,54.7549,54.4069,54.6036,784200.0],["2015-07-17",54.3162,54.6036,53.9682,54.2027,1913200.0],["2015-07-20",54.1649,54.5053,54.0438,54.2556,828900.0],["2015-07-21",54.2708,54.7247,53.7488,53.9531,686400.0],["2015-07-22",53.9152,54.4221,53.8396,53.9833,739700.0],["2015-07-23",53.9076,53.9076,53.484,53.5748,1164800.0],["2015-07-24",53.6051,53.7185,52.7124,52.9545,715800.0],["2015-07-27",52.5914,52.7351,51.8727,52.6065,1404100.0],["2015-07-28",52.6821,52.7351,51.9181,52.4325,1337100.0],["2015-07-29",52.9576,53.4218,52.5847,53.3,2291600.0],["2015-07-30",52.9424,53.399,52.5619,53.3229,1197600.0],["2015-07-31",53.4218,54.1904,53.1783,54.1371,1478000.0],["2015-08-03",54.1143,54.2969,53.0185,53.4066,1653500.0],["2015-08-04",53.4294,53.4598,52.8663,52.9576,1699600.0],["2015-08-05",53.1859,53.8023,53.087,53.5816,3451100.0],["2015-08-06",55.0199,56.3897,54.6546,56.1309,3842000.0],["2015-08-07",55.9255,55.9255,55.0884,55.545,1695800.0],["2015-08-10",55.8798,56.0396,55.1644,55.3623,1243800.0],["2015-08-11",54.9133,55.4612,54.6622,55.1873,1555600.0],["2015-08-12",54.7612,55.1112,54.5557,54.9666,1114900.0],["2015-08-13",54.9209,55.1036,54.3959,54.5024,834300.0],["2015-08-14",54.4263,54.6546,53.9164,54.51,681300.0],["2015-08-17",54.236,55.7504,54.0762,55.7276,1830900.0],["2015-08-18",55.6743,56.5647,55.6439,55.758,1557800.0],["2015-08-19",55.5221,56.1233,55.134,55.857,1709500.0],["2015-08-20",55.3775,55.4308,54.7764,54.784,1617300.0],["2015-08-21",54.3578,54.5176,53.2544,53.2544,2143900.0],["2015-08-24",50.6213,51.7476,48.6351,50.5909,5034500.0],["2015-08-25",51.7704,51.8846,49.5712,49.6092,2716100.0],["2015-08-26",50.6061,50.8344,49.1754,50.7431,2206200.0],["2015-08-27",51.0094,51.7856,50.3321,51.0627,1596900.0],["2015-08-28",50.8572,51.2834,50.7203,51.0931,1147300.0],["2015-08-31",51.0247,52.3412,51.0094,51.8161,1813700.0],["2015-09-01",50.8572,51.2301,50.2332,50.4539,1823300.0],["2015-09-02",50.9562,51.116,50.0506,50.8344,1347200.0],["2015-09-03",50.8877,51.6943,50.7735,50.9562,1606300.0],["2015-09-04",50.5757,51.7096,50.2713,51.1921,1596200.0],["2015-09-08",51.9379,52.8206,51.7628,52.7293,2054600.0],["2015-09-09",53.1174,53.2011,51.9531,52.0824,1461900.0],["2015-09-10",52.1205,53.0794,51.7857,52.7065,1544900.0],["2015-09-11",52.4858,52.7978,51.9607,52.7749,1507400.0],["2015-09-14",52.7749,52.9271,52.3944,52.5771,1346900.0],["2015-09-15",52.8282,55.3319,52.3792,55.2786,3844100.0],["2015-09-16",61.4122,63.3908,61.1078,63.1473,20381700.0],["2015-09-17",63.0103,63.7333,62.1732,62.8581,7079700.0],["2015-09-18",62.0363,64.3192,62.0363,64.2127,7130500.0],["2015-09-21",65.2629,65.2857,63.4593,63.6724,3932100.0],["2015-09-22",63.0179,63.4745,61.8688,63.0788,3324000.0],["2015-09-23",63.1245,63.5126,62.8657,63.0027,3151000.0],["2015-09-24",62.5841,62.8962,61.4883,61.7242,3224600.0],["2015-09-25",62.1732,63.0331,62.12,62.6298,2112600.0],["2015-09-28",62.782,64.3573,62.4091,62.6983,4958100.0],["2015-09-29",62.8429,63.4289,61.0013,62.4015,5460000.0],["2015-09-30",63.1929,63.8246,62.2417,63.1777,2535200.0],["2015-10-01",63.1777,63.7865,62.8277,63.3451,2271100.0],["2015-10-02",62.7516,63.817,62.3939,63.8017,2256900.0],["2015-10-05",64.2279,64.7225,63.8094,64.1214,2669200.0],["2015-10-06",62.5766,63.0408,61.6025,61.6329,4301800.0],["2015-10-07",62.021,62.607,60.4686,62.5613,4049200.0],["2015-10-08",62.3863,62.919,60.9785,62.4015,3751700.0],["2015-10-09",62.3407,62.7211,61.9221,62.1047,3787600.0],["2015-10-12",62.782,63.0636,59.4869,59.9283,5811500.0],["2015-10-13",66.0086,67.7285,65.2324,65.8869,14511800.0],["2015-10-14",66.0543,66.1913,65.0041,65.4455,3207800.0],["2015-10-15",65.7575,66.9294,65.4683,66.7848,3588500.0],["2015-10-16",66.9903,67.2795,66.4424,67.1958,2705500.0],["2015-10-19",67.1806,67.5763,66.8686,67.0664,2058800.0],["2015-10-20",67.0664,67.4926,66.6478,67.348,1694900.0],["2015-10-21",67.4241,67.6448,66.7011,66.899,1414500.0],["2015-10-22",66.9979,67.5534,66.8153,67.0208,1704100.0],["2015-10-23",67.4926,67.4926,66.6098,67.3328,1803600.0],["2015-10-26",67.1806,67.485,66.6327,67.1501,1007500.0],["2015-10-27",66.8838,67.0208,65.6586,65.9858,1659500.0],["2015-10-28",66.0847,67.211,66.0847,66.9447,1928900.0],["2015-10-29",66.9447,67.3404,66.3054,66.5794,1118700.0],["2015-10-30",66.9294,67.4545,66.2978,67.0436,1328800.0],["2015-11-02",67.0207,67.5991,66.7163,67.5078,1317700.0],["2015-11-03",67.1577,67.4545,66.5565,66.8914,2545500.0],["2015-11-04",66.8914,67.1197,65.9478,66.5261,1889600.0],["2015-11-05",66.4196,67.3328,65.5368,66.8305,1243700.0],["2015-11-06",66.4576,66.899,65.4455,66.6402,1423600.0],["2015-11-09",66.5185,66.7392,65.8336,66.4805,1897600.0],["2015-11-10",66.45,68.9385,65.9478,67.2034,5595400.0],["2015-11-11",67.0816,71.0388,66.3587,70.156,10523400.0],["2015-11-12",69.9049,72.0129,69.5929,70.1028,5049200.0],["2015-11-13",69.7147,71.7313,69.6386,71.3888,3859000.0],["2015-11-16",71.777,72.4162,70.704,71.4421,2882600.0],["2015-11-17",71.7998,72.6673,71.4421,72.3934,2437100.0],["2015-11-18",72.5684,72.8576,71.016,71.602,1968500.0],["2015-11-19",71.8454,71.8454,70.8714,71.4421,2248900.0],["2015-11-20",71.8074,71.9216,70.3083,70.392,2214700.0],["2015-11-23",70.8866,71.0845,70.0039,70.2017,2020500.0],["2015-11-24",70.1713,70.5137,69.7223,70.0952,1818200.0],["2015-11-25",70.508,71.066,70.3474,70.7067,2367700.0],["2015-11-27",70.9131,71.6392,70.5462,71.3717,659200.0],["2015-11-30",71.3794,71.968,70.2863,70.3474,1644500.0],["2015-12-01",70.5844,71.5017,70.5309,71.2188,1193200.0],["2015-12-02",71.0889,71.3412,70.6073,70.8978,1235300.0],["2015-12-03",70.8596,71.2341,69.8735,70.2939,2261700.0],["2015-12-04",70.3245,73.0075,70.3168,72.7247,2537900.0],["2015-12-07",72.7859,72.8011,72.0367,72.4266,1278400.0],["2015-12-08",72.0673,72.4724,70.8978,72.3043,2175800.0],["2015-12-09",72.0138,72.717,71.2723,71.6393,1132800.0],["2015-12-10",71.5475,71.9909,71.0889,71.387,1096600.0],["2015-12-11",70.4926,71.7998,70.3321,70.8443,2142100.0],["2015-12-14",70.7449,71.2035,69.5066,70.2557,1948800.0],["2015-12-15",70.8978,72.1514,70.4697,71.6393,1955900.0],["2015-12-16",71.8686,72.2737,70.7525,71.9756,1922000.0],["2015-12-17",71.9832,72.717,71.2876,71.6393,1042900.0],["2015-12-18",71.3029,71.5628,70.7067,70.7449,1866800.0],["2015-12-21",71.387,71.4023,70.5462,70.8825,1240800.0],["2015-12-22",71.1424,71.4788,70.4697,71.1959,1247100.0],["2015-12-23",71.4099,71.838,71.0201,71.8227,903200.0],["2015-12-24",71.8915,72.1667,71.6698,71.838,454800.0],["2015-12-28",71.5017,71.5017,70.9207,71.4252,686900.0],["2015-12-29",71.8456,72.6483,71.6775,72.5336,912400.0],["2015-12-30",72.633,72.6406,71.9985,72.2661,808100.0],["2015-12-31",72.0062,72.3425,71.7386,71.7922,758800.0],["2016-01-04",71.0659,71.0659,69.8888,70.5462,2293700.0],["2016-01-05",70.7373,71.1653,70.0034,70.8137,1824300.0],["2016-01-06",70.034,70.1945,69.0709,69.4072,2187700.0],["2016-01-07",68.7346,69.9576,68.6428,69.0632,2491300.0],["2016-01-08",69.1473,69.4607,68.0084,68.1995,1675800.0],["2016-01-11",68.3523,68.8874,67.1599,67.6262,1810400.0],["2016-01-12",68.0925,68.5664,67.6644,68.4747,2248900.0],["2016-01-13",68.5434,68.7575,66.8159,66.9535,2380200.0],["2016-01-14",66.9994,67.6415,64.775,66.3038,4253600.0],["2016-01-15",65.0884,65.9598,64.0794,65.761,3435200.0],["2016-01-19",66.5254,67.0146,65.761,66.6554,2154100.0],["2016-01-20",66.0515,66.4949,65.2107,65.9445,3143800.0],["2016-01-21",66.8541,66.9841,65.7687,66.1738,2463300.0],["2016-01-22",67.1981,68.8721,67.1599,67.9549,1701900.0],["2016-01-25",67.6644,67.8784,66.8771,66.9611,1396200.0],["2016-01-26",67.0911,67.8326,66.449,67.0835,2159200.0],["2016-01-27",65.096,68.36,64.5151,67.0758,3755200.0],["2016-01-28",67.3739,68.4594,67.114,67.6109,2743900.0],["2016-01-29",67.6262,69.5372,67.3051,69.1626,20928900.0],["2016-02-01",69.1779,70.6379,68.8568,70.2557,4963900.0],["2016-02-02",69.9117,70.0493,69.2467,69.9805,2676700.0],["2016-02-03",70.2022,70.2481,67.9854,68.7728,2231600.0],["2016-02-04",68.7651,68.7651,66.4184,66.9841,3074000.0],["2016-02-05",66.7548,67.0605,65.7993,66.4643,2917100.0],["2016-02-08",65.7381,65.8757,64.0564,64.1329,5427800.0],["2016-02-09",63.9265,65.203,63.4679,64.11,3343800.0],["2016-02-10",64.6144,65.1572,64.2705,64.3469,1869500.0],["2016-02-11",63.2691,64.3622,61.748,63.9265,2993200.0],["2016-02-12",63.8271,64.6985,63.6742,64.3163,2057000.0],["2016-02-16",65.1878,65.1954,63.7965,64.7138,2386900.0],["2016-02-17",65.1877,66.1356,64.7673,65.9216,1963300.0],["2016-02-18",65.7381,65.8145,64.7138,64.7673,2149300.0],["2016-02-19",64.7673,65.4324,64.3928,65.3941,1383600.0],["2016-02-22",65.3941,66.4949,65.3941,66.3726,1506500.0],["2016-02-23",66.0668,66.8235,65.1495,65.4323,1700000.0],["2016-02-24",65.0807,65.9368,64.6985,65.8451,1207100.0],["2016-02-25",65.5852,66.235,65.1189,66.2197,1068300.0],["2016-02-26",66.2044,66.4108,64.9967,65.119,1225500.0],["2016-02-29",65.0884,66.0744,64.9278,65.1801,2843000.0],["2016-03-01",65.8069,66.4796,65.4247,66.1509,1302800.0],["2016-03-02",65.8528,66.2426,65.3024,66.2197,1487300.0],["2016-03-03",66.3579,68.0015,66.1429,68.0015,1812900.0],["2016-03-04",68.3471,69.3917,68.2089,69.2918,2076600.0],["2016-03-07",69.0845,69.6221,68.3625,68.6083,1516100.0],["2016-03-08",68.2012,68.4777,67.6098,67.894,969100.0],["2016-03-09",68.0476,69.5299,67.7711,69.4147,1395100.0],["2016-03-10",69.7219,70.5975,69.3763,70.513,1685600.0],["2016-03-11",70.6512,71.2426,69.983,71.0122,1975900.0],["2016-03-14",70.7895,71.1965,69.3763,71.0429,1330600.0],["2016-03-15",70.9277,71.3885,70.6666,71.2733,1090500.0],["2016-03-16",70.8509,71.7188,70.5821,71.5729,1255700.0],["2016-03-17",71.7111,72.6635,71.7111,72.5252,1163700.0],["2016-03-18",72.5252,72.5713,71.5191,71.7802,2440900.0],["2016-03-21",71.9722,72.0106,71.1274,71.8263,1128000.0],["2016-03-22",71.857,72.9015,71.4884,72.8324,1414700.0],["2016-03-23",72.8324,73.5083,72.4407,73.3624,1690500.0],["2016-03-24",72.6788,73.2088,72.6251,73.2011,1228500.0],["2016-03-28",73.1934,73.8846,72.9169,73.2702,1005000.0],["2016-03-29",73.0014,73.8232,72.8708,73.8155,1210100.0],["2016-03-30",74.307,74.4991,73.6619,73.7848,908500.0],["2016-03-31",73.6542,74.453,73.4238,73.8693,1530100.0],["2016-04-01",73.3163,74.5221,73.1857,74.4607,1339600.0],["2016-04-04",74.2763,74.6911,73.4853,73.7387,1400300.0],["2016-04-05",73.0552,73.155,71.8494,72.1796,1494500.0],["2016-04-06",72.2487,72.4254,71.4269,72.1873,1651400.0],["2016-04-07",71.3578,71.6189,70.5667,70.8893,1400600.0],["2016-04-08",70.2288,71.6113,70.0214,71.5191,1827700.0],["2016-04-11",71.7341,72.1182,71.2349,71.3117,972400.0],["2016-04-12",71.2196,71.7111,70.9277,71.3271,1324200.0],["2016-04-13",71.6804,71.7649,71.0583,71.3655,1001200.0],["2016-04-14",71.304,74.0459,71.0122,73.5237,2900600.0],["2016-04-15",73.731,74.4376,73.155,74.4069,1807900.0],["2016-04-18",74.0997,74.4453,73.731,74.2533,941300.0],["2016-04-19",74.6143,75.4745,74.2686,75.0751,1466200.0],["2016-04-20",74.8293,74.9983,74.1535,74.3301,867800.0],["2016-04-21",73.9922,74.1918,73.0552,73.3624,1218400.0],["2016-04-22",73.0398,73.539,72.2718,73.4468,1012200.0],["2016-04-25",73.4468,74.115,72.9092,74.069,985600.0],["2016-04-26",74.3762,74.3762,73.5544,73.731,979900.0],["2016-04-27",73.8232,74.2226,72.963,73.5851,1176300.0],["2016-04-28",72.9784,73.708,72.9169,73.4776,1170600.0],["2016-04-29",73.3393,74.1918,72.9783,73.4468,1375300.0],["2016-05-02",73.3931,74.6066,73.2318,74.3224,2070100.0],["2016-05-03",74.3224,76.3807,73.7694,75.5052,2772100.0],["2016-05-04",75.0905,75.943,74.3455,75.3977,1595600.0],["2016-05-05",75.5666,75.8124,75.1826,75.6281,1024300.0],["2016-05-06",75.582,75.6741,74.7602,75.4975,683100.0],["2016-05-09",75.559,76.4115,75.4745,76.135,993000.0],["2016-05-10",76.2963,77.0182,75.9199,76.7571,1029000.0],["2016-05-11",76.8185,77.1488,76.2272,76.4115,688300.0],["2016-05-12",76.88,76.88,75.943,76.5958,901600.0],["2016-05-13",76.5497,76.688,75.5743,75.8508,936600.0],["2016-05-16",76.0121,76.9798,75.8738,76.6572,752200.0],["2016-05-17",76.542,76.8339,75.1519,75.4361,1344300.0],["2016-05-18",75.2057,75.3055,74.0536,74.2763,1862200.0],["2016-05-19",74.2763,74.9368,73.731,74.8754,859000.0],["2016-05-20",75.1596,75.1596,74.0382,74.284,1258400.0],["2016-05-23",74.2226,74.8523,73.8616,74.668,679900.0],["2016-05-24",75.1058,76.35,74.8523,76.1657,1022500.0],["2016-05-25",76.181,76.926,75.198,76.3654,878300.0],["2016-05-26",76.2809,76.8877,75.8508,76.3116,712300.0],["2016-05-27",76.3577,77.2793,76.0658,76.9567,1006700.0],["2016-05-31",77.0413,77.1718,75.8585,76.1734,1529500.0],["2016-06-01",76.1734,78.4775,76.1734,78.4698,2411200.0],["2016-06-02",78.5161,78.6317,77.8375,78.6086,902400.0],["2016-06-03",78.2076,79.1175,78.2076,79.0173,829700.0],["2016-06-06",79.2486,79.48,78.7551,79.3951,631700.0],["2016-06-07",79.4491,79.48,78.2076,78.4312,1575900.0],["2016-06-08",78.4158,80.0043,78.4158,79.8886,1551000.0],["2016-06-09",79.3103,79.9195,79.025,79.719,1438700.0],["2016-06-10",79.3489,80.3128,79.1638,79.9581,2208200.0],["2016-06-13",79.5956,80.2897,78.2693,78.331,2111200.0],["2016-06-14",78.1151,78.2847,76.4957,77.5367,1964200.0],["2016-06-15",77.8066,78.0688,77.1203,77.2514,1386400.0],["2016-06-16",76.9738,77.8375,76.6731,77.7604,996700.0],["2016-06-17",77.9454,78.0148,77.0047,77.3517,1474900.0],["2016-06-20",78.4312,78.7551,77.9223,77.9223,1068200.0],["2016-06-21",77.9994,78.8399,77.9608,78.7088,926200.0],["2016-06-22",78.9556,79.1946,78.1999,78.277,764100.0],["2016-06-23",78.9247,79.2023,78.3927,78.6163,773800.0],["2016-06-24",75.9868,76.7425,75.0306,75.632,3631900.0],["2016-06-27",75.1617,75.6166,73.6965,74.1669,2195700.0],["2016-06-28",75.0691,76.0176,73.7968,74.5216,2374100.0],["2016-06-29",75.2465,76.3723,74.645,75.9096,2764100.0],["2016-06-30",76.4957,78.8939,76.0022,77.984,2938300.0],["2016-07-01",78.4467,78.7783,77.583,77.6833,1066600.0],["2016-07-05",77.8606,77.9531,77.3208,77.4519,997500.0],["2016-07-06",76.9584,78.2924,76.4186,78.0919,1416200.0],["2016-07-07",77.9531,78.277,76.8196,76.9969,1153200.0],["2016-07-08",78.0534,79.1638,77.4288,79.0867,1566200.0],["2016-07-11",79.0096,79.0713,78.2539,78.3618,1186700.0],["2016-07-12",78.3618,78.7088,77.8375,78.1922,1417200.0],["2016-07-13",78.6626,78.7705,77.9994,78.038,1486000.0],["2016-07-14",78.1459,78.4389,76.033,76.1564,2854000.0],["2016-07-15",76.3106,76.6499,75.1617,75.9791,3047900.0],["2016-07-18",76.0408,76.5034,75.1925,76.4263,1828900.0],["2016-07-19",76.1872,76.3723,75.5395,75.5935,1864700.0],["2016-07-20",75.8403,78.1074,74.8918,77.7295,4759900.0],["2016-07-21",77.3979,77.7064,76.8041,77.2128,1632800.0],["2016-07-22",77.4442,78.8399,77.4056,78.4004,1647300.0],["2016-07-25",78.5546,78.5932,77.7603,78.0148,1397900.0],["2016-07-26",77.4982,77.6061,75.5935,75.6552,3368800.0],["2016-07-27",75.2696,75.2773,68.9387,71.815,16847700.0],["2016-07-28",71.9615,76.1256,71.9615,75.3776,8861900.0],["2016-07-29",76.5728,80.0737,76.5266,78.7782,10798700.0],["2016-08-01",78.7783,78.7783,77.4211,77.7681,2623900.0],["2016-08-02",77.8452,78.7474,76.7964,77.7218,2675900.0],["2016-08-03",77.4442,77.5984,76.3723,76.8427,1423000.0],["2016-08-04",77.1203,77.7064,76.7348,77.0355,1320700.0],["2016-08-05",77.0355,77.6061,76.1873,76.3955,1394500.0],["2016-08-08",76.596,76.596,75.7631,76.3338,964700.0],["2016-08-09",76.5111,77.1203,76.0947,76.6422,1341700.0],["2016-08-10",76.9661,77.0663,76.3414,76.7964,989800.0],["2016-08-11",77.0663,77.1743,76.673,76.781,1116300.0],["2016-08-12",76.6037,77.2591,76.2412,76.9507,791000.0],["2016-08-15",77.0046,77.2437,76.2875,76.3029,1633300.0],["2016-08-16",76.1564,76.6653,75.8094,76.2798,1101600.0],["2016-08-17",76.3646,76.7656,75.7554,76.434,1570800.0],["2016-08-18",76.5651,76.7425,75.9097,76.3415,1500900.0],["2016-08-19",76.0947,76.7502,75.9174,76.6037,1743300.0],["2016-08-22",76.5651,77.1666,76.1487,76.9198,1554700.0],["2016-08-23",77.0046,77.4442,76.6962,77.2128,1218600.0],["2016-08-24",77.2283,77.984,77.2283,77.6138,1228000.0],["2016-08-25",77.6138,78.1845,77.3825,77.8914,1313300.0],["2016-08-26",78.2384,79.3334,78.1382,78.5623,1426900.0],["2016-08-29",78.5314,80.0644,78.5314,80.0024,1655300.0],["2016-08-30",80.0643,80.0643,79.2281,79.8321,1411700.0],["2016-08-31",79.9327,80.0179,78.8023,79.2204,1246600.0],["2016-09-01",79.0424,79.4992,78.6165,79.3366,1189300.0],["2016-09-02",79.5456,80.8696,79.5301,80.6837,1439200.0],["2016-09-06",80.6295,82.5729,80.6141,82.5419,2023900.0],["2016-09-07",82.2477,83.2697,81.8993,82.0155,1651600.0],["2016-09-08",81.9845,82.0696,80.6992,80.7689,2108000.0],["2016-09-09",80.0334,80.4515,78.4539,78.4617,1991500.0],["2016-09-12",78.601,80.436,78.2371,80.3121,2081700.0],["2016-09-13",79.9095,80.1727,78.423,78.6165,1822300.0],["2016-09-14",78.7481,79.8708,78.7481,79.2514,1852500.0],["2016-09-15",79.0191,80.7612,79.0191,80.2579,2178300.0],["2016-09-16",79.6695,79.9637,79.1043,79.5921,1443600.0],["2016-09-19",79.6927,80.0101,79.1585,79.4217,1131900.0],["2016-09-20",79.4217,79.7237,79.0191,79.1275,1451700.0],["2016-09-21",79.9172,81.5741,79.685,81.4115,2078800.0],["2016-09-22",81.6825,83.0297,81.6825,82.6735,1780000.0],["2016-09-23",82.7045,82.8826,81.8296,82.0464,1373900.0],["2016-09-26",81.5819,81.8683,80.3353,80.7225,2080500.0],["2016-09-27",81.1251,83.9201,80.8696,83.2542,3524500.0],["2016-09-28",85.6389,86.1267,84.0052,84.8647,5446800.0],["2016-09-29",84.795,84.8182,83.8891,83.9588,2321600.0],["2016-09-30",84.1524,85.4763,83.3704,85.0118,3028300.0],["2016-10-03",84.5782,85.0737,83.6336,84.1446,1929500.0],["2016-10-04",84.3614,84.9111,83.3239,83.4788,1680100.0],["2016-10-05",83.5949,83.9123,83.231,83.4478,1541000.0],["2016-10-06",83.0762,83.7188,82.9213,83.4091,1074300.0],["2016-10-07",83.6181,83.8581,82.4181,83.3472,1207600.0],["2016-10-10",84.0982,85.6776,84.0982,85.035,1801300.0],["2016-10-11",85.2131,85.3214,84.1059,85.0427,2079100.0],["2016-10-12",85.0427,85.546,84.7872,85.3602,1265900.0],["2016-10-13",85.5305,86.0105,85.0118,85.6699,1515300.0],["2016-10-14",86.1499,86.8622,85.9563,86.1344,1687400.0],["2016-10-17",86.328,86.6996,85.4066,85.4686,1133800.0],["2016-10-18",86.0183,86.0183,85.1898,85.2518,1150500.0],["2016-10-19",85.1666,85.546,84.4233,84.462,1679000.0],["2016-10-20",84.9189,85.2208,83.7497,84.0285,1924600.0],["2016-10-21",83.9278,84.1601,83.3162,84.1059,1763000.0],["2016-10-24",84.222,84.3924,83.5562,83.8504,1221500.0],["2016-10-25",83.8194,84.1523,83.4478,83.6955,2047300.0],["2016-10-26",83.6181,83.6181,82.1393,82.1548,1440000.0],["2016-10-27",82.5497,82.7045,81.1173,81.187,1901400.0],["2016-10-28",80.5366,81.6283,79.9947,80.9005,1942900.0],["2016-10-31",80.9005,81.4657,80.1418,80.374,2236500.0],["2016-11-01",79.5146,84.6788,78.8255,81.5354,6877600.0],["2016-11-02",81.2025,81.4425,80.1728,80.2502,2461900.0],["2016-11-03",80.5057,80.6915,78.8952,79.7624,1918500.0],["2016-11-04",80.0256,80.5211,79.4527,79.5998,1448500.0],["2016-11-07",80.467,81.3883,80.4128,81.2954,1789900.0],["2016-11-08",80.916,82.3406,80.9005,81.9767,1819000.0],["2016-11-09",79.8321,81.0012,79.5146,79.8166,2326000.0],["2016-11-10",79.0733,79.4682,76.0383,77.1609,4565600.0],["2016-11-11",76.9906,77.2926,76.0461,76.6887,1674800.0],["2016-11-14",76.4951,76.5028,74.3969,74.9621,2878600.0],["2016-11-15",75.1944,75.9918,75.1556,75.6589,1783100.0],["2016-11-16",75.4576,75.8137,74.6369,75.4963,1218700.0],["2016-11-17",75.3724,75.8757,75.295,75.8293,1098000.0],["2016-11-18",75.326,75.7363,74.753,74.9698,1480500.0],["2016-11-21",74.9698,76.619,74.9698,76.3015,1408900.0],["2016-11-22",76.5261,77.6874,76.2319,77.4087,1882000.0],["2016-11-23",77.4474,77.6874,76.2551,76.5648,1222200.0],["2016-11-25",76.5183,78.0203,76.1931,77.2229,716900.0],["2016-11-28",77.2307,77.907,76.8031,77.6116,1526200.0],["2016-11-29",77.4717,78.1403,77.3706,77.7827,1233100.0],["2016-11-30",77.4639,77.9381,76.2122,76.2122,1819400.0],["2016-12-01",75.979,76.3833,73.1569,73.5923,3214500.0],["2016-12-02",73.8255,74.5174,73.6544,74.3464,1795800.0],["2016-12-05",74.3464,75.1938,74.0354,74.2686,1732800.0],["2016-12-06",74.2608,74.4008,73.74,74.2298,1485200.0],["2016-12-07",74.3542,75.7147,74.0743,75.5126,2130700.0],["2016-12-08",75.3337,76.5076,74.875,76.2744,1602000.0],["2016-12-09",76.5232,77.0363,76.3521,76.9974,1135700.0],["2016-12-12",76.7564,77.596,76.7331,77.2773,1757600.0],["2016-12-13",77.8526,78.0781,77.3784,77.6116,1676500.0],["2016-12-14",77.7049,77.9381,76.3522,76.8109,1648500.0],["2016-12-15",76.0101,76.6864,75.7069,75.7846,1857200.0],["2016-12-16",75.9946,76.5699,75.4193,76.0723,2058900.0],["2016-12-19",76.3366,76.5932,75.4115,75.8701,1144400.0],["2016-12-20",75.6758,75.8702,74.222,74.6418,1529700.0],["2016-12-21",74.9139,75.8157,74.8128,75.6525,1121900.0],["2016-12-22",75.3571,75.6913,74.704,75.2871,684200.0],["2016-12-23",75.5281,76.1034,75.0849,75.9867,611600.0],["2016-12-27",75.9401,76.22,75.668,75.7924,600900.0],["2016-12-28",75.6835,75.8624,75.1549,75.3803,569200.0],["2016-12-29",75.6369,76.2666,75.5747,76.2044,624600.0],["2016-12-30",76.4299,76.4843,75.4037,75.6525,999300.0],["2017-01-03",76.1034,76.6476,75.5825,76.0956,1104900.0],["2017-01-04",76.5232,77.3706,76.3599,77.2851,1213400.0],["2017-01-05",77.3395,77.9615,76.9741,77.495,2072700.0],["2017-01-06",77.4872,77.907,77.2151,77.5805,879500.0],["2017-01-09",77.495,77.495,76.1345,76.4066,1347700.0],["2017-01-10",76.4454,76.7409,74.5407,74.9528,2558100.0],["2017-01-11",75.0149,75.3726,74.3308,74.3774,1590700.0],["2017-01-12",74.1598,74.4163,73.74,74.1909,2101400.0],["2017-01-13",74.7273,76.0256,74.533,75.8935,1608400.0],["2017-01-17",75.8235,76.8419,75.8235,76.1189,1339400.0],["2017-01-18",76.1889,77.1374,76.1345,76.3444,1138500.0],["2017-01-19",76.1811,76.5543,75.738,75.8313,993600.0],["2017-01-20",76.1578,76.2977,75.5203,75.8935,908200.0],["2017-01-23",75.4581,75.9012,74.5096,74.7817,1698100.0],["2017-01-24",74.7817,75.6214,73.4679,75.3182,2209300.0],["2017-01-25",75.6447,76.0723,75.1705,75.4037,2238900.0],["2017-01-26",75.4814,75.7535,74.5796,74.6651,1305000.0],["2017-01-27",74.6263,74.9917,73.9965,74.1287,1017400.0],["2017-01-30",74.2531,74.2764,73.4057,74.222,1179300.0],["2017-01-31",74.0432,75.1705,73.7866,75.0383,1299300.0],["2017-02-01",74.9061,75.3959,74.3697,74.9605,1300400.0],["2017-02-02",75.3182,75.5747,74.5485,74.5951,1094600.0],["2017-02-03",75.116,75.9323,74.7351,75.4115,1519500.0],["2017-02-06",75.5125,75.5125,74.7973,75.0072,1904300.0],["2017-02-07",74.945,75.1161,73.4757,73.7711,3250800.0],["2017-02-08",73.7866,75.1938,73.5845,74.3386,2693900.0],["2017-02-09",74.3386,75.357,74.1209,75.1549,1655200.0],["2017-02-10",75.1549,75.3648,74.5329,74.5951,1562100.0],["2017-02-13",74.9372,75.0694,74.3775,74.7973,1653200.0],["2017-02-14",75.5436,77.8215,73.1724,77.355,4140200.0],["2017-02-15",76.9663,77.2384,76.4377,76.9897,2634800.0],["2017-02-16",76.8186,78.0003,76.5932,77.5883,1864900.0],["2017-02-17",77.6816,79.4075,77.4561,78.9799,2856500.0],["2017-02-21",78.63,79.2287,77.9692,78.1558,2355700.0],["2017-02-22",77.8604,78.3735,77.5572,77.9148,1062500.0],["2017-02-23",77.7438,78.6612,77.635,77.7827,1036300.0],["2017-02-24",77.9075,78.977,77.2206,78.8599,1729500.0],["2017-02-27",78.6101,78.7272,77.5328,77.6889,1634000.0],["2017-02-28",77.8997,78.6101,77.3221,78.3681,1657100.0],["2017-03-01",78.4306,78.7584,77.7592,77.7983,1325300.0],["2017-03-02",77.2596,77.7124,76.8225,76.8849,1430700.0],["2017-03-03",76.7756,77.9544,76.7053,77.9466,1912100.0],["2017-03-06",77.6733,77.7904,76.6195,76.6819,986800.0],["2017-03-07",76.6819,76.7912,75.5578,75.7139,1546000.0],["2017-03-08",75.5344,75.8623,75.1363,75.5422,1952600.0],["2017-03-09",75.4329,75.8232,75.1129,75.5578,1298900.0],["2017-03-10",76.0106,76.1121,75.308,75.7998,854400.0],["2017-03-13",75.5812,76.1511,75.4485,76.1043,1494300.0],["2017-03-14",76.1511,76.5961,75.7218,75.8076,735800.0],["2017-03-15",75.831,76.76,75.7217,76.4243,981500.0],["2017-03-16",76.4868,76.8849,76.2136,76.6819,980300.0],["2017-03-17",77.0879,77.5719,75.7374,76.799,1612300.0],["2017-03-20",76.9708,77.1815,76.4868,77.002,1303700.0],["2017-03-21",77.0879,77.7904,76.4868,76.5258,1820700.0],["2017-03-22",76.6975,76.8537,76.0028,76.1199,887100.0],["2017-03-23",75.792,76.44,75.7686,75.9169,872900.0],["2017-03-24",75.9481,76.2916,75.5188,75.7374,586700.0],["2017-03-27",75.4017,75.7062,75.0504,75.3002,1032100.0],["2017-03-28",75.1363,75.3861,74.543,75.1753,1392500.0],["2017-03-29",75.0738,75.5188,74.746,75.4563,1115700.0],["2017-03-30",75.1051,75.3783,74.5508,74.6055,1307600.0],["2017-03-31",74.4337,75.0816,74.3166,74.7147,1453700.0],["2017-04-03",74.9255,75.1519,74.301,74.5196,1328300.0],["2017-04-04",74.379,74.7459,73.8482,74.621,1538100.0],["2017-04-05",74.5196,75.1285,74.2463,74.5196,1446500.0],["2017-04-06",74.6445,75.7218,74.6289,74.9411,1449600.0],["2017-04-07",74.8318,75.1206,74.301,74.4493,995700.0],["2017-04-10",74.3635,75.0192,74.2073,74.8553,827400.0],["2017-04-11",74.7616,74.7616,73.9341,74.6133,1092200.0],["2017-04-12",74.5742,74.7225,74.2932,74.5976,834600.0],["2017-04-13",74.5508,74.6367,73.817,73.817,855900.0],["2017-04-17",73.9888,74.301,73.7468,74.262,676100.0],["2017-04-18",74.1449,75.4095,73.9419,75.1909,1176100.0],["2017-04-19",75.1909,75.4251,74.7538,75.066,1473500.0],["2017-04-20",74.5352,74.6211,73.8482,74.1995,1607300.0],["2017-04-21",74.1449,74.3166,73.8326,74.0512,1807600.0],["2017-04-24",74.6445,75.2612,74.543,74.9723,1185000.0],["2017-04-25",75.2065,75.6983,75.1909,75.3471,1215900.0],["2017-04-26",75.2768,75.5422,74.7772,74.8084,972000.0],["2017-04-27",75.0973,75.4485,74.5976,74.7694,1319300.0],["2017-04-28",74.7538,74.9802,74.2932,74.8553,958500.0],["2017-05-01",74.8943,75.2924,74.34,74.3635,926000.0],["2017-05-02",74.3322,74.7069,73.7546,74.4415,1962400.0],["2017-05-03",71.8342,72.6304,69.6874,70.9521,8211200.0],["2017-05-04",70.8272,72.8724,70.5617,71.6078,3582400.0],["2017-05-05",72.0606,72.771,71.9435,72.6929,1983100.0],["2017-05-08",72.9349,73.3798,72.6773,73.3252,2386800.0],["2017-05-09",73.1301,73.294,72.2792,72.4431,1274400.0],["2017-05-10",72.3416,72.4977,72.0059,72.4587,933300.0],["2017-05-11",72.2713,72.9973,72.2089,72.9817,1116400.0],["2017-05-12",72.9583,73.372,72.6226,73.1769,1307400.0],["2017-05-15",72.9895,73.5984,72.9895,73.4423,959600.0],["2017-05-16",73.4189,73.8482,73.3486,73.4345,967500.0],["2017-05-17",73.4345,73.7702,72.4509,72.6226,1443100.0],["2017-05-18",72.4821,72.4899,72.0528,72.2245,1656200.0],["2017-05-19",72.4977,73.5516,72.2401,73.4813,1968400.0],["2017-05-22",73.856,74.5508,73.6062,74.2932,2202400.0],["2017-05-23",74.4025,74.5664,73.6218,74.0434,2302400.0],["2017-05-24",73.9185,74.0902,73.3877,73.7233,1376900.0],["2017-05-25",74.1292,74.3088,73.7311,73.8951,1543500.0],["2017-05-26",73.7618,75.3063,73.5501,75.0946,1733500.0],["2017-05-30",74.8046,75.1103,74.3106,74.7026,1609000.0],["2017-05-31",74.8751,75.4945,74.1225,74.3185,2960900.0],["2017-06-01",74.4909,75.7297,74.4909,75.7297,1786600.0],["2017-06-02",75.9571,76.3491,75.5964,75.9414,1003400.0],["2017-06-05",75.565,75.7062,74.9692,75.4631,1816800.0],["2017-06-06",75.3769,75.7297,75.126,75.2828,1019700.0],["2017-06-07",75.2593,76.4432,69.2458,70.3904,9451700.0],["2017-06-08",70.3904,70.5237,67.4503,68.3363,8588600.0],["2017-06-09",68.054,68.5401,67.5444,68.5244,3918300.0],["2017-06-12",68.3677,69.1987,68.1168,69.1987,3622100.0],["2017-06-13",69.3477,69.9592,68.9949,69.7632,2734600.0],["2017-06-14",70.0376,70.3826,68.7832,69.089,2065900.0],["2017-06-15",68.8381,68.9792,68.399,68.7126,2087300.0],["2017-06-16",68.7283,68.8694,67.419,68.0932,3149200.0],["2017-06-19",68.2579,68.2579,67.3562,67.8815,3072500.0],["2017-06-20",67.7953,68.3755,67.7404,67.9443,1595600.0],["2017-06-21",67.8188,68.1011,67.1053,67.2465,1376500.0],["2017-06-22",67.1994,67.662,67.0034,67.3876,1684900.0],["2017-06-23",67.4111,67.9835,67.2386,67.8188,1770600.0],["2017-06-26",68.1638,68.3441,67.7012,67.7012,1161800.0],["2017-06-27",67.7404,67.8894,67.2465,67.7247,1257800.0],["2017-06-28",68.0384,68.8538,67.8188,68.5401,1497500.0],["2017-06-29",68.5323,68.5323,67.3484,67.7875,1311200.0],["2017-06-30",68.1011,68.1795,67.662,67.6934,1015600.0],["2017-07-03",67.9599,68.1952,67.5758,67.7483,516300.0],["2017-07-05",67.5444,67.9678,67.3641,67.7718,1719500.0],["2017-07-06",67.6777,68.1011,67.4582,67.5836,1011400.0],["2017-07-07",67.5836,67.9913,67.3013,67.5287,1330500.0],["2017-07-10",67.858,67.9991,67.074,67.121,837000.0],["2017-07-11",67.0818,67.6385,66.9093,67.3641,988500.0],["2017-07-12",67.9835,68.6499,67.6306,68.0148,2656700.0],["2017-07-13",68.2422,68.4696,67.7561,68.203,1921500.0],["2017-07-14",68.4304,69.0184,68.2971,68.9086,983400.0],["2017-07-17",69.0262,69.1674,68.5793,68.6107,974400.0],["2017-07-18",68.7596,68.838,68.3833,68.6969,665000.0],["2017-07-19",68.7989,69.4574,68.4617,69.4104,1312400.0],["2017-07-20",69.481,69.7084,68.595,68.6342,1253200.0],["2017-07-21",68.6107,69.089,68.4382,68.9792,1869000.0],["2017-07-24",68.9478,69.2849,68.791,68.9635,1334700.0],["2017-07-25",68.9713,69.677,68.838,69.4496,1268200.0],["2017-07-26",69.6064,70.0611,69.2771,69.8103,2105800.0],["2017-07-27",70.2493,70.955,69.8651,70.2258,1323200.0],["2017-07-28",70.3983,70.4061,69.4261,69.8652,718000.0],["2017-07-31",69.9827,70.0612,69.5202,69.7632,872300.0],["2017-08-01",69.8573,70.1788,69.6221,69.9279,1498600.0],["2017-08-02",73.3933,73.7147,71.1588,71.9977,2702100.0],["2017-08-03",71.8958,72.5544,71.1902,71.245,1566100.0],["2017-08-04",71.3313,71.6135,70.657,70.9628,1209000.0],["2017-08-07",70.9001,70.9628,70.4375,70.4453,1288800.0],["2017-08-08",70.5081,71.4567,70.4924,71.0804,1778200.0],["2017-08-09",71.0412,71.1274,70.5708,70.9549,1131900.0],["2017-08-10",70.5629,71.1196,70.1474,70.7197,1150100.0],["2017-08-11",70.8138,71.4253,70.3355,70.8765,688600.0],["2017-08-14",71.0333,71.6214,70.9863,71.245,783500.0],["2017-08-15",71.1745,71.5508,71.0098,71.4018,719800.0],["2017-08-16",71.4097,71.9271,71.3156,71.6135,803800.0],["2017-08-17",71.4646,71.7547,70.5159,70.5316,953300.0],["2017-08-18",70.414,70.6413,70.0376,70.3591,1091500.0],["2017-08-21",70.3983,70.6648,70.1787,70.3512,470100.0],["2017-08-22",70.3904,70.6962,69.2301,69.7946,1973800.0],["2017-08-23",69.6613,70.3826,69.2614,70.0847,1441200.0],["2017-08-24",69.8495,70.461,69.2065,70.414,3484300.0],["2017-08-25",70.7119,71.6292,70.414,71.347,2468000.0],["2017-08-28",71.3783,71.441,69.8651,70.1631,3669600.0],["2017-08-29",69.6196,70.5254,69.596,70.4072,1102700.0],["2017-08-30",70.4387,70.8719,70.4387,70.5963,711800.0],["2017-08-31",70.7853,71.2027,70.5647,70.6908,1241800.0],["2017-09-01",70.8798,71.376,70.6278,70.9113,942500.0],["2017-09-05",70.6593,70.9743,69.7456,70.0055,1289900.0],["2017-09-06",70.1158,70.3678,69.596,69.8795,1987800.0],["2017-09-07",69.9977,70.234,69.1785,69.2652,1547400.0],["2017-09-08",69.3754,69.6432,69.0289,69.5093,1786700.0],["2017-09-11",69.7456,70.5333,69.6275,70.423,1194300.0],["2017-09-12",70.5412,71.0846,70.2891,70.6514,679300.0],["2017-09-13",70.0134,70.3915,69.5329,69.7692,1717900.0],["2017-09-14",69.6354,70.2025,69.0604,69.1313,1139000.0],["2017-09-15",68.9028,69.2179,68.257,68.7217,1724300.0],["2017-09-18",68.7217,68.7217,67.6505,67.8395,1407300.0],["2017-09-19",67.8474,68.0679,67.1149,67.3197,1094900.0],["2017-09-20",67.1464,67.4063,65.516,65.7523,1777800.0],["2017-09-21",65.8074,65.8074,64.6969,65.2246,1537500.0],["2017-09-22",65.2246,65.5318,64.9883,65.2246,1475900.0],["2017-09-25",65.2403,65.3742,64.5157,64.7599,2207300.0],["2017-09-26",64.7362,65.2718,64.5393,64.8622,1231200.0],["2017-09-27",64.7599,64.8623,64.2479,64.4763,1460400.0],["2017-09-28",64.3424,64.5787,63.7359,64.0746,1677800.0],["2017-09-29",64.24,64.8229,64.1219,64.303,1614100.0],["2017-10-02",64.4054,64.7598,64.1297,64.6023,2365300.0],["2017-10-03",64.7677,65.0907,64.3503,64.5236,999200.0],["2017-10-04",64.5314,65.9413,64.5314,65.516,1192700.0],["2017-10-05",65.9177,66.2879,65.3427,65.4609,1469500.0],["2017-10-06",65.2167,65.5711,65.1222,65.516,867300.0],["2017-10-09",65.4924,65.6814,64.6496,64.7914,1034400.0],["2017-10-10",64.8701,66.2327,64.8701,66.1382,1670800.0],["2017-10-11",66.1225,66.3824,65.9177,66.2721,1790100.0],["2017-10-12",66.0988,66.469,65.9886,66.4375,806900.0],["2017-10-13",66.729,66.8786,65.7287,65.8389,1236300.0],["2017-10-16",65.705,66.0595,64.9883,65.1773,1339100.0],["2017-10-17",65.1143,65.3821,64.7756,65.1379,1354200.0],["2017-10-18",65.3663,65.4215,64.9489,65.0592,1789300.0],["2017-10-19",64.9804,66.0595,64.9568,65.8311,1640200.0],["2017-10-20",66.0516,66.0516,65.3663,65.5711,1136000.0],["2017-10-23",65.768,65.9177,65.4845,65.8547,1301500.0],["2017-10-24",65.6971,65.9019,65.2561,65.8232,846900.0],["2017-10-25",65.7208,65.7208,63.9643,64.7914,2454300.0],["2017-10-26",64.5866,64.5866,63.287,63.3027,2009000.0],["2017-10-27",63.1295,63.224,61.5148,61.7747,2285300.0],["2017-10-30",61.5936,62.4442,61.5778,62.1843,1497300.0],["2017-10-31",62.4127,63.7674,62.3182,63.6965,2011900.0],["2017-11-01",64.2636,65.6262,63.2082,63.8304,2501700.0],["2017-11-02",63.602,63.6887,61.8298,62.2867,2511300.0],["2017-11-03",62.3418,63.2555,62.3418,62.8223,1290300.0],["2017-11-06",62.7199,62.8932,61.9322,62.137,1233900.0],["2017-11-07",61.9401,62.586,61.9401,62.1291,1197300.0],["2017-11-08",62.3812,62.8616,61.9165,62.7199,1230200.0],["2017-11-09",62.5623,63.6256,62.5623,63.4287,946600.0],["2017-11-10",63.4603,63.6335,63.0901,63.2791,1292100.0],["2017-11-13",63.1373,63.9801,63.1373,63.6729,982700.0],["2017-11-14",63.4051,63.9958,63.1058,63.4208,861900.0],["2017-11-15",63.4051,64.5866,61.9873,62.0582,1435500.0],["2017-11-16",62.0582,63.1531,61.9086,62.6096,1207000.0],["2017-11-17",62.4127,62.9877,62.1291,62.7592,748800.0],["2017-11-20",62.6017,62.7514,62.263,62.3812,1184500.0],["2017-11-21",62.5466,63.0901,62.3812,62.4757,872700.0],["2017-11-22",62.7041,62.8853,62.4363,62.649,1473200.0],["2017-11-24",62.9562,62.9562,62.6096,62.7514,294000.0],["2017-11-27",62.6883,62.7986,62.1606,62.5229,951500.0],["2017-11-28",62.5072,62.7514,61.7274,61.8928,1401900.0],["2017-11-29",61.8453,61.972,60.3726,60.5864,1999800.0],["2017-11-30",60.5785,61.9324,60.3964,61.8374,2076800.0],["2017-12-01",61.9324,63.0567,61.8216,62.7163,1485900.0],["2017-12-04",62.9934,64.1336,62.5579,63.7456,1587100.0],["2017-12-05",63.896,64.1732,63.0963,63.5952,1248800.0],["2017-12-06",63.7931,64.4345,63.6268,64.189,1341000.0],["2017-12-07",63.3022,63.9831,63.2309,63.3022,816500.0],["2017-12-08",63.2943,63.4843,62.5658,63.4526,980200.0],["2017-12-11",63.3418,64.1494,63.0963,63.9673,979200.0],["2017-12-12",63.9435,64.1731,63.413,63.4605,952700.0],["2017-12-13",63.4289,63.5239,62.7163,62.9459,931500.0],["2017-12-14",62.9459,63.6031,62.7717,62.843,1062600.0],["2017-12-15",63.0093,63.7773,62.8984,63.1834,2356600.0],["2017-12-18",63.7931,64.474,63.7931,64.0148,1516000.0],["2017-12-19",64.2682,64.5057,63.8406,63.896,1522800.0],["2017-12-20",63.8723,64.0148,62.9776,63.8089,1105300.0],["2017-12-21",63.896,64.577,63.801,64.2761,1503600.0],["2017-12-22",64.4107,64.569,64.0385,64.2127,803100.0],["2017-12-26",64.284,64.8699,64.2523,64.7828,558900.0],["2017-12-27",64.9412,65.2104,64.6403,64.672,672200.0],["2017-12-28",64.8066,65.0441,64.474,64.9491,660000.0],["2017-12-29",65.0916,65.3608,64.9332,64.9808,798700.0],["2018-01-02",65.1154,65.4083,64.6403,65.1154,1136000.0],["2018-01-03",64.8541,65.1629,64.3315,64.4898,1330900.0],["2018-01-04",64.7828,65.2816,64.5928,64.9253,966000.0],["2018-01-05",65.2658,65.7725,64.9649,65.6617,1206500.0],["2018-01-08",65.6063,66.691,65.3687,66.3664,1592000.0],["2018-01-09",66.4139,66.691,65.3687,66.2159,1442600.0],["2018-01-10",66.3426,67.9024,66.2634,67.4669,1795000.0],["2018-01-11",67.649,67.9816,66.8018,66.8968,904100.0],["2018-01-12",67.2135,67.4352,66.9048,67.2056,1191300.0],["2018-01-16",67.3323,67.364,66.8177,67.079,1832600.0],["2018-01-17",67.3006,67.5936,66.9048,67.0473,1090900.0],["2018-01-18",67.0314,67.0314,65.7963,65.915,1719600.0],["2018-01-19",66.1209,66.4851,65.9151,66.3268,1225600.0],["2018-01-22",66.2793,66.6039,66.0022,66.5564,1328700.0],["2018-01-23",66.5722,66.5801,65.8675,65.923,1047600.0],["2018-01-24",66.1763,66.5881,65.8438,66.4218,884000.0],["2018-01-25",66.4297,66.6435,65.9546,66.3426,905200.0],["2018-01-26",66.2476,66.8573,65.9151,66.8177,978100.0],["2018-01-29",66.6118,67.0077,66.0892,66.0972,805800.0],["2018-01-30",66.0734,66.6831,66.0576,66.0972,979800.0],["2018-01-31",66.2634,66.6514,65.8596,66.5247,1053700.0],["2018-02-01",66.3901,66.4376,65.8042,66.1526,759700.0],["2018-02-02",65.6854,65.7884,63.9752,64.1811,1242600.0],["2018-02-05",63.6902,64.5928,61.2436,61.5049,1763500.0],["2018-02-06",60.9506,62.1383,60.7764,61.7424,2208700.0],["2018-02-07",61.4495,61.9245,60.0084,60.3014,2525100.0],["2018-02-08",60.8002,60.8794,58.987,58.9949,2568800.0],["2018-02-09",59.2562,59.5967,57.5698,58.7574,2405100.0],["2018-02-12",59.8026,60.7131,59.5096,59.9926,1989500.0],["2018-02-13",59.8738,60.246,58.6782,59.9372,1669300.0],["2018-02-14",61.1644,63.8881,60.9665,63.6981,3886400.0],["2018-02-15",63.7297,64.8145,62.6688,64.7195,2086000.0],["2018-02-16",64.6957,65.155,64.0465,64.5057,1706600.0],["2018-02-20",64.1811,64.3473,63.1122,63.1438,1688100.0],["2018-02-21",63.0568,63.6268,62.3283,62.3521,1814900.0],["2018-02-22",62.5104,63.1359,61.7582,62.1145,2067600.0],["2018-02-23",62.265,62.5263,61.3307,62.2808,1387600.0],["2018-02-26",62.3758,62.9301,60.7527,61.7028,1637300.0],["2018-02-27",61.584,61.8928,60.626,60.6339,1301800.0],["2018-02-28",60.9823,61.0219,60.1509,60.3726,1939100.0],["2018-03-01",60.6102,61.3782,60.0638,60.8398,2203100.0],["2018-03-02",60.991,62.4079,60.7442,62.3602,1982400.0],["2018-03-05",62.1612,62.5353,61.198,62.1134,2339400.0],["2018-03-06",62.3602,62.8139,61.9462,62.7184,1931200.0],["2018-03-07",62.0975,62.4557,61.8826,62.2965,1151100.0],["2018-03-08",62.6388,64.2308,62.5194,64.1194,2372300.0],["2018-03-09",64.2865,64.589,63.9283,64.5492,1812600.0],["2018-03-12",64.6766,65.2418,64.1353,64.4457,1534800.0],["2018-03-13",64.804,64.804,63.9045,64.0477,1476000.0],["2018-03-14",64.3263,64.6527,63.9283,64.5572,1546500.0],["2018-03-15",64.398,64.8756,64.398,64.8039,1885000.0],["2018-03-16",65.0189,65.0985,62.989,63.8328,3339500.0],["2018-03-19",63.6656,63.8965,62.9731,63.2597,1516600.0],["2018-03-20",63.3552,63.5462,61.1343,61.198,2532400.0],["2018-03-21",61.1821,61.3413,60.3383,60.5373,2010000.0],["2018-03-22",60.1472,60.5691,59.0408,59.2159,2966600.0],["2018-03-23",59.3671,59.3671,57.3691,57.4408,3167800.0],["2018-03-26",58.1094,59.1045,57.7353,58.8338,2584900.0],["2018-03-27",58.9293,59.7413,58.388,59.0885,1853400.0],["2018-03-28",59.4069,60.9194,59.2239,60.0278,2369600.0],["2018-03-29",60.5771,60.8557,59.9482,59.9642,1385200.0],["2018-04-02",59.9482,60.0676,58.0457,58.1811,1613000.0],["2018-04-03",58.2527,58.985,57.8149,58.6189,2390900.0],["2018-04-04",57.9582,59.1761,57.5522,58.9851,3532200.0],["2018-04-05",59.3592,59.4786,58.6905,58.8099,2112100.0],["2018-04-06",58.5074,59.3273,57.9263,58.2368,2270700.0],["2018-04-09",58.3642,59.0885,57.9343,58.2527,1416000.0],["2018-04-10",58.5791,59.001,58.2448,58.8975,1142700.0],["2018-04-11",58.595,59.001,58.5234,58.8179,998600.0],["2018-04-12",58.8656,59.1045,58.4278,58.595,1358200.0],["2018-04-13",58.7622,58.9055,57.9502,58.0935,2063300.0],["2018-04-16",58.5472,58.8497,58.1731,58.5472,1278600.0],["2018-04-17",58.1811,58.7303,57.5841,58.6746,1496600.0],["2018-04-18",58.5074,58.802,58.2447,58.2925,1131100.0],["2018-04-19",58.1731,58.4358,57.5681,58.1572,1960700.0],["2018-04-20",57.998,58.197,55.7612,56.0239,4500800.0],["2018-04-23",56.0,57.2736,55.9044,57.2497,2473600.0],["2018-04-24",57.6159,57.7035,56.6049,57.0666,1506200.0],["2018-04-25",56.8756,57.3054,56.6129,57.2418,1500700.0],["2018-04-26",57.7274,58.2129,57.4647,57.7035,1995400.0],["2018-04-27",57.8706,58.0139,57.202,57.5522,1797600.0],["2018-04-30",57.9104,57.9502,56.7005,56.7084,3297100.0],["2018-05-01",56.7005,57.1224,56.0159,57.0587,3497500.0],["2018-05-02",54.1612,54.3682,47.9124,48.2706,12433400.0],["2018-05-03",48.2627,50.3801,47.2199,47.2836,5619600.0],["2018-05-04",47.4985,48.2468,46.7662,48.1433,4126100.0],["2018-05-07",48.1433,48.597,47.0686,47.4666,4131400.0],["2018-05-08",47.6418,48.4139,47.2278,48.0716,2400100.0],["2018-05-09",48.0796,48.6288,47.7532,48.6129,1660600.0],["2018-05-10",48.5174,49.0348,48.0716,48.8756,2474800.0],["2018-05-11",48.8199,48.9234,48.0398,48.3343,1377100.0],["2018-05-14",48.5811,48.9393,48.0239,48.0955,2085600.0],["2018-05-15",47.6497,48.1512,47.4189,47.801,2414100.0],["2018-05-16",47.8089,48.1671,47.6975,47.8487,1914100.0],["2018-05-17",47.7134,48.1592,47.6099,47.9681,2253300.0],["2018-05-18",48.0955,48.1592,47.6259,47.9522,1538600.0],["2018-05-21",48.1592,48.4298,47.9443,48.0796,1386300.0],["2018-05-22",48.3025,48.804,48.1672,48.5811,2470000.0],["2018-05-23",48.6448,49.2975,48.4219,49.1224,1789600.0],["2018-05-24",49.1224,49.194,48.398,48.9791,1865400.0],["2018-05-25",48.788,49.3453,48.5811,48.8995,2105300.0],["2018-05-29",48.5811,49.2099,48.5811,49.003,2200000.0],["2018-05-30",49.3134,49.8866,49.003,49.6318,1664400.0],["2018-05-31",50.0776,50.1492,48.6686,49.0746,2619300.0],["2018-06-01",49.3952,49.6836,49.1387,49.3711,1340300.0],["2018-06-04",49.8279,49.9401,48.9624,49.1868,1327300.0],["2018-06-05",49.1868,49.339,48.7461,48.9624,2089600.0],["2018-06-06",48.8182,50.2606,48.5217,49.5153,2884100.0],["2018-06-07",49.2669,50.4129,49.2429,50.1805,2428200.0],["2018-06-08",50.3327,50.9418,50.3087,50.9337,1460800.0],["2018-06-11",51.078,52.0156,50.9017,51.8232,3055500.0],["2018-06-12",51.9515,53.0253,51.695,52.9611,2345400.0],["2018-06-13",53.0413,53.7465,52.5845,52.9692,2060500.0],["2018-06-14",52.9932,53.5301,52.6086,53.466,2069200.0],["2018-06-15",53.474,54.4757,53.2737,54.4036,3388000.0],["2018-06-18",53.7785,53.8987,53.2096,53.6984,2586000.0],["2018-06-19",53.442,54.3235,53.2897,54.1872,1715400.0],["2018-06-20",54.1872,54.644,53.6663,54.5799,2782700.0],["2018-06-21",54.668,54.6921,53.8266,54.067,1467500.0],["2018-06-22",54.5478,55.4934,54.2754,55.3091,2537300.0],["2018-06-25",55.2931,56.8637,55.2851,55.9261,2224100.0],["2018-06-26",55.6697,55.7258,54.5959,54.9805,2009400.0],["2018-06-27",54.676,55.3332,54.1472,54.3235,1892000.0],["2018-06-28",54.4517,54.9966,53.9548,54.3635,1643700.0],["2018-06-29",54.4517,55.0206,53.9869,54.5238,1831600.0],["2018-07-02",54.2593,54.6039,53.8507,54.1872,1101500.0],["2018-07-03",54.2994,54.628,53.9067,54.2433,846500.0],["2018-07-05",54.7482,55.9181,54.5639,55.854,2142500.0],["2018-07-06",56.1505,56.7596,55.9021,56.5913,1398500.0],["2018-07-09",56.6233,56.8557,55.83,55.9502,1494200.0],["2018-07-10",55.6857,55.838,54.7001,54.8043,1991100.0],["2018-07-11",54.9164,55.2129,54.043,54.9805,3917600.0],["2018-07-12",55.1328,55.1569,54.1231,54.2593,1407200.0],["2018-07-13",54.2914,54.7482,54.1311,54.5719,1480800.0],["2018-07-16",54.5799,54.644,53.5301,53.6103,1858700.0],["2018-07-17",53.3298,54.3956,53.2496,53.6904,4919000.0],["2018-07-18",53.5942,53.7224,51.094,51.5668,3399100.0],["2018-07-19",51.2783,51.6469,50.8937,51.1822,4053000.0],["2018-07-20",51.4306,51.4306,50.1965,50.3648,4208600.0],["2018-07-23",50.0923,51.0139,50.0843,50.6773,2160600.0],["2018-07-24",50.2846,51.9835,50.2846,51.6149,4355400.0],["2018-07-25",51.9755,52.5605,51.8473,52.4162,3931700.0],["2018-07-26",52.1197,53.0493,51.7431,52.3281,3984500.0],["2018-07-27",52.3281,52.7047,50.9978,51.5107,1977700.0],["2018-07-30",51.3665,53.9468,51.3665,53.5061,3976800.0],["2018-07-31",53.7385,54.5638,53.2336,53.6904,4246000.0],["2018-08-01",52.288,56.9278,51.6469,55.5575,7643300.0],["2018-08-02",55.9261,56.0624,54.3475,55.1568,4760100.0],["2018-08-03",55.3331,55.9662,55.0607,55.4533,2201800.0],["2018-08-06",55.5575,56.0383,55.253,55.3412,2135400.0],["2018-08-07",55.4694,55.5335,54.652,55.1328,1586600.0],["2018-08-08",55.1729,55.269,53.3138,53.3538,2555400.0],["2018-08-09",53.1535,53.8747,52.9932,53.3218,1912600.0],["2018-08-10",52.889,53.2176,52.248,52.4563,2316200.0],["2018-08-13",52.1838,52.6647,51.7511,52.4403,2433100.0],["2018-08-14",52.8009,54.2433,52.7368,54.0029,1621600.0],["2018-08-15",53.6423,53.9067,53.1294,53.8346,1674000.0],["2018-08-16",54.0189,54.668,53.8587,54.4036,1325600.0],["2018-08-17",54.636,55.3332,54.3475,54.9405,1476800.0],["2018-08-20",54.9004,55.261,54.5799,55.0366,1648500.0],["2018-08-21",55.213,55.269,54.668,54.6921,1267500.0],["2018-08-22",54.7722,54.7802,54.3154,54.652,920700.0],["2018-08-23",54.5238,54.9245,54.3475,54.5719,1310700.0],["2018-08-24",54.9726,55.3973,54.4917,54.5158,989100.0],["2018-08-27",54.5799,54.8604,53.6343,54.4837,1035500.0],["2018-08-28",54.3876,54.8363,53.5221,53.6984,1188600.0],["2018-08-29",53.8587,54.1552,53.2657,54.043,1779800.0],["2018-08-30",53.9704,54.3574,53.6721,53.9623,915500.0],["2018-08-31",53.7527,54.2687,53.5431,53.8092,906100.0],["2018-09-04",53.527,53.8092,52.0032,52.3176,2411500.0],["2018-09-05",51.9145,53.1319,51.8983,52.9303,1329000.0],["2018-09-06",53.0997,53.7205,52.7127,53.5431,1368500.0],["2018-09-07",52.8094,52.8255,51.0357,51.4227,2551400.0],["2018-09-10",51.5033,52.5353,51.342,52.1886,1929100.0],["2018-09-11",51.6403,51.987,50.5438,50.6567,2263400.0],["2018-09-12",50.5761,51.1324,50.4713,50.8583,1589000.0],["2018-09-13",51.1727,51.3985,50.7132,51.1808,929800.0],["2018-09-14",51.0115,51.0276,50.4955,50.9067,1520500.0],["2018-09-17",51.0357,51.8097,50.7938,51.6323,1592200.0],["2018-09-18",51.8177,52.0032,51.1889,51.4952,1291900.0],["2018-09-19",51.2372,52.5998,51.2372,51.8258,1721800.0],["2018-09-20",52.2289,53.1884,51.8742,52.3418,2184000.0],["2018-09-21",52.4224,52.5917,51.8822,52.2289,2948100.0],["2018-09-24",51.7452,52.0032,50.173,50.3745,3092700.0],["2018-09-25",50.6164,50.6164,49.4393,49.8585,2105700.0],["2018-09-26",50.1568,50.7132,49.7779,50.2052,1513500.0],["2018-09-27",50.0359,50.3745,49.528,49.7779,921100.0],["2018-09-28",49.5925,49.9472,49.3667,49.5844,1593400.0],["2018-10-01",49.6489,49.786,49.2619,49.3506,1649900.0],["2018-10-02",49.27,50.0924,49.27,50.0359,1783900.0],["2018-10-03",50.4632,50.697,49.1652,49.4635,2280800.0],["2018-10-04",49.27,49.794,49.012,49.4796,2126900.0],["2018-10-05",49.7053,50.2939,49.4715,49.8988,1779600.0],["2018-10-08",50.052,50.8664,49.9069,50.5922,1144700.0],["2018-10-09",50.2859,50.302,49.6328,49.7699,1225700.0],["2018-10-10",49.6167,50.431,49.4151,49.4312,1339400.0],["2018-10-11",49.4635,49.7618,47.988,48.0445,2400800.0],["2018-10-12",48.375,48.5282,47.4075,47.8348,1195800.0],["2018-10-15",47.9155,48.5282,47.8913,48.109,1326100.0],["2018-10-16",48.375,48.8185,47.9235,48.5605,1226000.0],["2018-10-17",48.0687,48.633,47.4156,48.0284,1468600.0],["2018-10-18",48.1735,48.6814,47.3672,47.5446,1086600.0],["2018-10-19",47.73,48.7298,47.73,48.2944,800400.0],["2018-10-22",48.4395,48.6492,47.4559,47.4801,1274300.0],["2018-10-23",47.2544,47.5607,45.9724,47.0044,1835600.0],["2018-10-24",47.214,48.6088,47.214,47.8429,2062300.0],["2018-10-25",46.9318,47.0367,45.6741,45.8192,4105800.0],["2018-10-26",45.6983,45.8595,44.763,44.9082,3617100.0],["2018-10-29",45.3919,45.9643,45.1984,45.6257,3302200.0],["2018-10-30",45.8031,47.1173,45.5532,46.9319,4770800.0],["2018-10-31",50.0682,52.3337,49.4393,51.6,6224300.0],["2018-11-01",52.2047,54.5187,51.8016,53.2045,3939500.0],["2018-11-02",53.2851,53.5512,50.302,50.8905,2621800.0],["2018-11-05",51.0034,51.5839,50.4068,50.8664,2125300.0],["2018-11-06",50.3181,51.1566,49.3183,50.5116,2270200.0],["2018-11-07",50.8986,51.5839,50.1972,51.2937,2008400.0],["2018-11-08",51.1808,52.1725,51.0437,51.5759,1847900.0],["2018-11-09",51.6404,52.2128,51.2856,52.0032,2148100.0],["2018-11-12",51.6404,53.2609,51.3259,52.8094,2376900.0],["2018-11-13",52.9868,53.3012,51.7371,51.9951,1528100.0],["2018-11-14",52.3176,52.3902,51.5678,52.2047,1196400.0],["2018-11-15",52.1886,52.2692,51.5436,52.1564,1287100.0],["2018-11-16",52.0435,52.3499,51.6565,52.1967,1626900.0],["2018-11-19",52.3579,53.785,52.3257,53.527,2167800.0],["2018-11-20",52.9707,54.0027,52.0596,52.3095,1976000.0],["2018-11-21",52.2692,52.6401,51.4307,51.7048,1487600.0],["2018-11-23",51.7452,52.0435,51.334,51.6807,703400.0],["2018-11-26",52.1886,52.6804,51.8419,52.3902,1929100.0],["2018-11-27",51.9951,52.6724,51.4469,52.5434,1299100.0],["2018-11-28",52.4627,53.3012,52.1483,53.14,2620500.0],["2018-11-29",52.9372,53.1238,51.7121,52.1745,1823800.0],["2018-11-30",52.3449,53.432,52.3287,53.359,2655600.0],["2018-12-03",53.4402,53.6835,52.0853,53.6592,2014400.0],["2018-12-04",53.4483,53.7971,52.5072,52.6289,2024400.0],["2018-12-06",52.1015,52.3368,51.1766,52.2962,1972100.0],["2018-12-07",52.0447,53.0426,51.1361,51.4119,1965800.0],["2018-12-10",51.704,51.7202,50.057,50.9008,1415600.0],["2018-12-11",51.1117,51.6715,50.4546,50.7385,1225100.0],["2018-12-12",51.1766,52.5477,51.1198,51.1685,2734100.0],["2018-12-13",51.4849,52.0772,50.9008,51.274,1723100.0],["2018-12-14",50.844,51.1036,50.1706,50.3004,1600000.0],["2018-12-17",50.1787,50.5357,48.905,49.1403,2250600.0],["2018-12-18",49.3431,50.3329,47.7286,48.1099,2246900.0],["2018-12-19",48.1911,48.8401,46.6658,46.8687,2073900.0],["2018-12-20",46.7713,47.4203,45.9681,46.4387,2179300.0],["2018-12-21",46.4387,47.5582,44.9783,45.027,2904800.0],["2018-12-24",44.9783,45.3191,43.948,44.743,1086200.0],["2018-12-26",44.8729,45.5706,44.2968,45.5625,3758900.0],["2018-12-27",45.1812,45.887,44.3861,45.8708,2304300.0],["2018-12-28",46.0006,46.3332,45.1893,45.384,2400700.0],["2018-12-31",45.3272,45.6679,44.5727,45.5625,1951800.0],["2019-01-02",45.3353,46.7307,44.8647,46.317,1646300.0],["2019-01-03",46.2439,47.1364,45.96,46.9498,2000900.0],["2019-01-04",47.2175,48.7427,47.2175,48.4426,1601000.0],["2019-01-07",48.1343,48.9942,47.7773,48.3371,2408000.0],["2019-01-08",48.6778,49.8623,48.1992,49.6271,1945800.0],["2019-01-09",49.0916,49.7244,48.6616,49.4891,1310500.0],["2019-01-10",49.7812,51.2821,49.6108,50.9981,2668600.0],["2019-01-11",51.3389,51.6715,50.8846,51.3876,1544100.0],["2019-01-14",51.1523,51.42,50.4627,50.5925,2608000.0],["2019-01-15",50.698,50.8846,50.0814,50.6493,1139300.0],["2019-01-16",50.3816,50.7629,49.6433,49.7001,1253400.0],["2019-01-17",49.6027,50.3734,49.5621,50.1219,1792500.0],["2019-01-18",50.4627,51.7283,50.4627,51.6147,1630700.0],["2019-01-22",51.5579,52.0447,50.9819,52.0042,2016500.0],["2019-01-23",52.2313,52.4585,51.8013,52.2638,1172200.0],["2019-01-24",52.0042,52.0934,51.1117,51.4281,1486600.0],["2019-01-25",51.8094,52.8722,51.777,52.2475,1452900.0],["2019-01-28",52.0691,52.2151,51.4444,52.0447,918000.0],["2019-01-29",52.207,52.637,51.7364,52.5315,957300.0],["2019-01-30",52.7262,53.4564,52.1989,53.0021,1028400.0],["2019-01-31",53.1481,54.0892,52.8966,54.0405,1272700.0],["2019-02-01",54.0973,54.3407,53.4726,53.5456,1375900.0],["2019-02-04",53.4807,53.6754,53.0345,53.4239,1160200.0],["2019-02-05",53.7484,54.5516,53.4726,53.9594,1817300.0],["2019-02-06",53.7241,54.1054,52.8073,53.2779,1441700.0],["2019-02-07",53.2617,53.643,52.8966,53.1968,1190200.0],["2019-02-08",53.0751,53.3347,52.2962,52.6856,1683500.0],["2019-02-11",52.8317,53.0507,52.4098,53.0264,2507400.0],["2019-02-12",48.8482,50.3004,47.8746,48.0207,7651100.0],["2019-02-13",47.9558,48.4831,47.396,48.4182,4930500.0],["2019-02-14",48.1667,48.9618,48.1262,48.548,2387600.0],["2019-02-15",49.0024,49.6108,48.759,49.4161,1617400.0],["2019-02-19",49.2133,49.7731,48.832,49.5784,1634900.0],["2019-02-20",49.4567,51.2415,49.4567,49.8055,3103200.0],["2019-02-21",49.9759,50.8602,49.554,50.3653,1425300.0],["2019-02-22",49.9029,50.3491,49.0835,50.2436,1228200.0],["2019-02-25",50.4952,50.4952,49.5216,49.5216,2404100.0],["2019-02-26",49.6352,49.7812,49.3918,49.5216,1131300.0],["2019-02-27",49.3431,49.765,49.2295,49.5784,2507600.0],["2019-02-28",49.7893,50.5357,49.6189,50.0246,1682000.0],["2019-03-01",50.2614,50.7596,50.0736,50.1553,2098300.0],["2019-03-04",50.1063,50.3758,49.4937,50.0246,1590100.0],["2019-03-05",49.8204,50.1553,49.3957,49.8939,1711000.0],["2019-03-06",49.9593,50.1716,48.8812,49.1344,1622700.0],["2019-03-07",49.167,49.216,48.7995,49.0364,1552800.0],["2019-03-08",49.069,49.1425,48.4483,48.5545,996700.0],["2019-03-11",48.6198,49.216,48.4075,49.0854,1140500.0],["2019-03-12",49.167,49.4284,48.971,49.1752,1091700.0],["2019-03-13",49.216,49.9674,49.1344,49.4856,2108400.0],["2019-03-14",49.4692,49.7061,49.2487,49.4039,2108700.0],["2019-03-15",49.4039,50.2614,49.3549,49.6734,2439400.0],["2019-03-18",49.8041,50.0409,49.5427,49.7796,1098000.0],["2019-03-19",49.9184,50.1798,49.3875,49.6244,1602400.0],["2019-03-20",49.4284,49.5182,48.3585,48.8158,2212800.0],["2019-03-21",48.579,49.6652,48.5545,49.6652,1281300.0],["2019-03-22",49.2814,49.2814,48.5463,48.5545,1225200.0],["2019-03-25",48.481,48.6117,47.9828,47.9828,1238800.0],["2019-03-26",48.2605,48.579,48.089,48.579,1295600.0],["2019-03-27",48.432,48.8158,48.0073,48.4238,1397100.0],["2019-03-28",48.5055,48.7587,48.3013,48.4075,1374300.0],["2019-03-29",48.7505,49.1915,48.5463,48.7178,1846400.0],["2019-04-01",48.971,49.5427,48.873,49.3059,1333300.0],["2019-04-02",49.3467,49.3957,48.873,49.1262,1106900.0],["2019-04-03",49.0854,49.3304,48.4891,48.873,1493000.0],["2019-04-04",49.0445,49.7469,48.8648,49.6244,1349300.0],["2019-04-05",49.6244,49.8204,49.118,49.5182,1068800.0],["2019-04-08",49.2895,49.8286,49.2895,49.6489,1171600.0],["2019-04-09",49.2324,49.4202,48.3748,48.6362,1428600.0],["2019-04-10",48.5953,48.7342,47.9909,48.5137,1680700.0],["2019-04-11",48.8567,49.5917,48.7832,49.0609,1464000.0],["2019-04-12",49.2079,49.7714,48.9057,48.9873,729200.0],["2019-04-15",49.2079,49.5019,49.0037,49.3712,990400.0],["2019-04-16",49.3712,49.6326,48.5381,48.6198,1771300.0],["2019-04-17",48.6688,49.118,48.3666,48.53,1143400.0],["2019-04-18",48.7587,50.2533,48.7423,50.1471,1917900.0],["2019-04-22",50.2206,50.9067,49.8531,49.9511,1892100.0],["2019-04-23",49.9429,50.0491,49.265,50.0491,1583800.0],["2019-04-24",50.1389,51.07,50.0164,51.0537,1661000.0],["2019-04-25",50.6045,51.4539,50.4003,51.2905,1359300.0],["2019-04-26",51.462,52.3686,51.462,52.1318,1339700.0],["2019-04-29",52.0419,52.3441,51.9194,52.1726,2163300.0],["2019-04-30",52.0419,52.532,51.6744,52.4258,2388700.0],["2019-05-01",51.4457,51.4457,48.3421,48.4728,4781100.0],["2019-05-02",48.3503,48.9955,47.7868,48.9383,1902000.0],["2019-05-03",49.3794,50.1798,49.2487,50.1226,1708000.0],["2019-05-06",49.6162,50.2206,49.5101,49.8041,1166600.0],["2019-05-07",49.4856,49.6081,48.6607,49.069,1692800.0],["2019-05-08",48.873,48.8812,47.7949,48.334,1955400.0],["2019-05-09",48.0154,48.1625,46.9864,47.6561,1392200.0],["2019-05-10",47.5499,47.9093,46.8475,47.8929,1285600.0],["2019-05-13",47.3866,47.4437,46.8639,47.264,1074300.0],["2019-05-14",47.4519,48.089,47.2804,47.7133,1175000.0],["2019-05-15",47.6479,48.1053,47.4274,47.6152,1239900.0],["2019-05-16",47.6724,48.383,47.5826,47.8113,1367000.0],["2019-05-17",47.6234,48.1788,47.5336,47.9093,836800.0],["2019-05-20",47.6398,47.9828,47.2722,47.4192,854000.0],["2019-05-21",47.5009,48.0399,47.4192,47.9991,772800.0],["2019-05-22",47.7949,48.5382,47.6806,48.3911,1021200.0],["2019-05-23",48.0154,48.5463,47.6724,48.53,1235000.0],["2019-05-24",48.5626,49.1997,47.8276,47.9583,1081100.0],["2019-05-28",47.9664,48.1543,46.6597,46.7495,1727200.0],["2019-05-29",46.6025,46.6188,44.9609,45.2957,2175600.0],["2019-05-30",45.1569,45.5081,44.3483,44.7159,2062100.0],["2019-05-31",44.1974,45.3083,43.9506,45.2425,2538700.0],["2019-06-03",45.1191,46.1642,44.971,45.9996,1771200.0],["2019-06-04",46.4275,47.7441,46.3781,47.7112,1785800.0],["2019-06-05",48.0733,48.0733,47.1105,47.2504,1569900.0],["2019-06-06",47.3903,47.67,47.2997,47.489,1322700.0],["2019-06-07",47.884,48.1885,45.8761,46.8801,2768800.0],["2019-06-10",46.5262,46.5509,44.8475,45.045,2508200.0],["2019-06-11",45.0368,45.2425,44.3044,44.9545,2552500.0],["2019-06-12",45.1849,45.6375,45.0286,45.1355,1405400.0],["2019-06-13",45.259,45.4894,44.9051,45.3495,1375100.0],["2019-06-14",45.2425,45.5799,44.2797,44.4361,1954100.0],["2019-06-17",44.3291,44.4361,43.8189,44.1563,1814700.0],["2019-06-18",44.6665,44.8558,44.3702,44.5266,1328500.0],["2019-06-19",44.6006,45.3495,44.3209,44.9792,1351100.0],["2019-06-20",45.0615,45.6293,44.9627,45.2425,1420300.0],["2019-06-21",45.259,45.7033,44.7406,45.6046,2205400.0],["2019-06-24",45.621,45.9255,45.2178,45.6375,1073100.0],["2019-06-25",45.6622,45.8185,44.8722,45.5881,1385400.0],["2019-06-26",45.4482,45.5881,44.9792,45.2261,1580100.0],["2019-06-27",45.2343,45.7116,45.045,45.5305,1254700.0],["2019-06-28",45.8761,46.4357,45.6704,46.0819,1959800.0],["2019-07-01",46.3205,46.4851,45.8844,46.337,1239700.0],["2019-07-02",46.5674,46.6908,46.0243,46.1888,772100.0],["2019-07-03",46.5098,46.9541,46.4275,46.7895,789200.0],["2019-07-05",46.7155,46.8471,46.0407,46.7813,614700.0],["2019-07-08",46.8307,46.8718,46.3123,46.4522,758900.0],["2019-07-09",46.2135,46.2547,45.3413,45.7033,1017100.0],["2019-07-10",45.9831,46.337,45.8185,45.9749,1120200.0],["2019-07-11",45.9255,46.016,44.6747,45.0697,1116100.0],["2019-07-12",45.0944,45.2425,44.6336,44.7488,2308100.0],["2019-07-15",43.8518,44.2715,43.0865,44.1892,1956600.0],["2019-07-16",44.1398,44.9051,43.9341,44.8393,1603800.0],["2019-07-17",44.9792,45.1191,44.5266,44.6747,1266600.0],["2019-07-18",44.4361,44.971,44.0082,44.757,1091700.0],["2019-07-19",45.2754,45.3413,44.7652,44.9216,1545800.0],["2019-07-22",45.0779,45.3001,44.4608,44.6253,1316200.0],["2019-07-23",44.8475,46.699,44.7323,46.3287,2525900.0],["2019-07-24",46.2958,46.7073,46.1395,46.6167,1239000.0],["2019-07-25",46.7402,47.489,46.1971,46.6332,1696700.0],["2019-07-26",46.6826,46.8883,46.3946,46.5674,1586700.0],["2019-07-29",46.6579,46.8883,46.2876,46.5015,1236700.0],["2019-07-30",46.4028,46.9047,46.1559,46.8389,1510700.0],["2019-07-31",43.6708,44.6583,42.6257,44.4279,6778900.0],["2019-08-01",43.6214,44.6418,43.1688,43.1935,3219800.0],["2019-08-02",43.3334,43.5885,42.8068,42.9878,1980600.0],["2019-08-05",42.708,42.8479,41.0787,41.63,3156100.0],["2019-08-06",41.9921,42.4282,41.7041,42.1238,2697800.0],["2019-08-07",41.9016,43.0289,41.5971,42.9055,1804200.0],["2019-08-08",43.1277,43.4321,42.6998,43.3828,1368600.0],["2019-08-09",43.1771,43.4075,42.8973,43.3252,1536300.0],["2019-08-12",43.0454,43.1195,42.7574,42.7985,1835100.0],["2019-08-13",42.9631,43.572,42.4776,42.527,1912100.0],["2019-08-14",42.1731,42.313,41.3832,41.4243,2103100.0],["2019-08-15",41.5313,41.9263,41.2679,41.8522,1443400.0],["2019-08-16",41.951,42.8314,41.7123,42.6916,1504200.0],["2019-08-19",43.1524,43.4815,42.7491,43.2017,1479300.0],["2019-08-20",43.2182,43.4239,42.7821,42.922,935300.0],["2019-08-21",42.8808,43.1359,42.3953,42.6093,1707300.0],["2019-08-22",42.6833,43.0372,42.3624,42.5352,1287900.0],["2019-08-23",42.4282,42.5105,41.1034,41.2021,1643200.0],["2019-08-26",41.4161,41.6382,41.2186,41.6136,1461700.0],["2019-08-27",41.6629,41.7946,41.1774,41.2844,1643700.0],["2019-08-28",41.3173,42.1814,41.0787,42.0908,923900.0],["2019-08-29",42.5319,42.8231,42.3488,42.482,768600.0],["2019-08-30",42.6068,42.9397,42.4986,42.7399,1390300.0],["2019-09-03",42.5152,43.7801,42.2573,43.5971,2111300.0],["2019-09-04",43.9466,44.3627,43.8301,44.2129,927100.0],["2019-09-05",44.4126,44.6789,44.2129,44.2545,1659000.0],["2019-09-06",44.4209,44.5124,44.2129,44.4542,1464400.0],["2019-09-09",44.4459,46.5429,44.4459,46.493,2019400.0],["2019-09-10",46.4347,47.2669,46.1185,47.1005,2342000.0],["2019-09-11",46.9091,47.1421,46.1851,46.9174,1694500.0],["2019-09-12",47.3501,47.425,46.6012,46.8092,1183200.0],["2019-09-13",46.959,47.6331,46.8675,47.5748,1395300.0],["2019-09-16",47.425,47.9326,47.167,47.891,1476900.0],["2019-09-17",47.8744,47.9576,46.235,46.3349,2197700.0],["2019-09-18",46.1019,46.235,45.2947,45.8023,2007300.0],["2019-09-19",45.8106,46.027,45.5194,45.8023,1239200.0],["2019-09-20",46.2017,46.984,46.0686,46.8175,2106000.0],["2019-09-23",46.7842,47.0339,46.4014,46.7759,1377300.0],["2019-09-24",46.7676,46.9424,46.1435,46.4763,1122600.0],["2019-09-25",46.6428,46.7842,46.2101,46.7177,1195800.0],["2019-09-26",46.8675,47.683,46.701,47.5082,1398600.0],["2019-09-27",47.7163,48.0242,47.3834,47.8244,1687800.0],["2019-09-30",47.9659,48.3737,47.7496,47.8494,1575900.0],["2019-10-01",48.0158,48.5651,47.9326,48.357,1127900.0],["2019-10-02",47.9326,48.2239,46.9008,47.2003,1341600.0],["2019-10-03",46.7842,47.3085,45.9188,47.1171,1390300.0],["2019-10-04",47.1088,47.3335,46.3099,47.1254,1254700.0],["2019-10-07",47.2086,47.5332,46.7093,46.7426,1192400.0],["2019-10-08",46.6012,46.6012,45.8273,46.0519,1328200.0],["2019-10-09",46.3598,46.5013,45.9022,46.1934,1311000.0],["2019-10-10",46.2017,46.6677,45.9521,46.3682,976000.0],["2019-10-11",46.2017,47.0505,46.2017,46.6511,1024800.0],["2019-10-14",46.4514,46.8758,46.2433,46.8009,805500.0],["2019-10-15",46.8092,47.2919,46.5762,47.167,1875200.0],["2019-10-16",47.3917,47.3917,46.7759,46.8675,1260100.0],["2019-10-17",47.0838,47.941,46.9091,47.4333,1474300.0],["2019-10-18",47.5582,47.5582,47.217,47.4167,1572300.0],["2019-10-21",47.5831,47.6913,47.4084,47.5665,1352500.0],["2019-10-22",47.7329,49.3639,47.5332,49.3473,2654000.0],["2019-10-23",49.0144,49.5637,48.7731,49.4888,1502100.0],["2019-10-24",49.5554,49.6968,48.7065,49.0144,1582000.0],["2019-10-25",47.7745,48.174,46.6511,47.3002,3497200.0],["2019-10-28",47.217,47.5415,45.3945,45.4112,3442700.0],["2019-10-29",45.4861,45.7607,44.9951,45.511,3482500.0],["2019-10-30",44.0797,45.6525,43.1893,44.1047,4119100.0],["2019-10-31",44.0631,44.2794,43.5555,43.8717,1963800.0],["2019-11-01",43.9299,44.3793,43.7552,43.855,1455300.0],["2019-11-04",44.2129,44.9951,43.9549,44.6123,1275600.0],["2019-11-05",44.812,45.8189,44.6456,45.2531,2068000.0],["2019-11-06",45.536,45.7024,45.0367,45.3363,1394200.0],["2019-11-07",45.5277,45.8189,44.4375,44.5291,1308500.0],["2019-11-08",44.5624,44.8037,44.2628,44.7621,1061900.0],["2019-11-11",44.7205,44.7621,44.1463,44.3627,1035200.0],["2019-11-12",44.5208,44.5457,43.7885,43.8301,1481300.0],["2019-11-13",43.9549,43.9549,43.0395,43.2309,1489500.0],["2019-11-14",43.3641,43.4556,42.69,42.69,1502200.0],["2019-11-15",42.7482,43.8717,42.665,43.7052,1827200.0],["2019-11-18",43.7219,43.9715,43.131,43.2392,1169300.0],["2019-11-19",43.2476,43.6303,42.9979,43.6137,1071200.0],["2019-11-20",43.6553,44.3793,43.5222,43.5971,2192900.0],["2019-11-21",43.5971,43.8966,43.4473,43.7302,1364700.0],["2019-11-22",43.9466,44.1296,43.3391,43.5055,802000.0],["2019-11-25",43.0478,43.7718,42.9813,43.622,1093800.0],["2019-11-26",42.8647,43.3557,42.1241,42.4903,2205400.0],["2019-11-27",42.6151,42.8148,42.1241,42.2157,2356000.0],["2019-11-29",42.6701,42.6701,42.2662,42.485,696700.0],["2019-12-02",42.4345,42.83,42.3335,42.6449,1759200.0],["2019-12-03",42.5523,42.7122,41.9295,42.1652,1635300.0],["2019-12-04",42.1904,43.4697,42.1652,43.032,1881700.0],["2019-12-05",42.9815,43.2172,42.1063,42.3756,1508300.0],["2019-12-06",42.6617,43.091,42.5271,42.9731,1062200.0],["2019-12-09",42.9731,43.4529,42.9142,43.3687,1616000.0],["2019-12-10",43.2256,43.2929,42.7291,43.0994,1694100.0],["2019-12-11",43.3266,43.3939,42.7964,43.0657,1124500.0],["2019-12-12",43.0573,43.6212,42.99,43.2256,1326500.0],["2019-12-13",43.3939,43.6885,42.6449,42.7627,1593500.0],["2019-12-16",43.091,43.9326,42.9226,43.7474,2896800.0],["2019-12-17",43.5959,44.2861,43.5959,44.143,1280000.0],["2019-12-18",44.2187,44.5806,44.042,44.5638,2549400.0],["2019-12-19",44.4628,44.9846,44.1346,44.8163,2803600.0],["2019-12-20",45.4138,46.2302,45.1866,45.3297,6347500.0],["2019-12-23",45.4812,45.6579,44.488,44.6479,2770900.0],["2019-12-24",44.5806,45.1277,44.4544,44.8415,747700.0],["2019-12-26",44.8415,45.1193,44.7826,45.1193,795000.0],["2019-12-27",45.2792,45.4222,45.0519,45.3044,1084800.0],["2019-12-30",45.3212,45.4222,44.993,45.2623,1395400.0],["2019-12-31",45.2455,45.4812,44.8415,45.3633,1644600.0],["2020-01-02",45.6579,45.801,44.6816,45.0603,1771400.0],["2020-01-03",44.7069,45.0014,44.345,44.9257,1955300.0],["2020-01-06",45.2034,46.2723,45.0688,45.9777,2429900.0],["2020-01-07",45.7757,46.1208,45.5569,45.8599,2385800.0],["2020-01-08",45.9693,46.6847,45.5148,46.3059,1979000.0],["2020-01-09",46.3901,46.449,45.7084,46.2554,1341100.0],["2020-01-10",46.3059,46.651,46.2891,46.348,1044500.0],["2020-01-13",46.4322,46.6173,46.0871,46.6173,1778800.0],["2020-01-14",46.4995,47.0886,46.3396,47.0886,2209500.0],["2020-01-15",46.8193,47.6273,46.7099,47.0634,1251200.0],["2020-01-16",47.0802,47.7199,46.9119,47.6104,1139000.0],["2020-01-17",47.7367,48.0228,47.501,47.6104,1020000.0],["2020-01-21",47.4,47.7956,47.0381,47.5515,1495600.0],["2020-01-22",47.5095,47.6862,47.1476,47.5347,941100.0],["2020-01-23",47.3075,48.0144,47.0971,47.7535,1267500.0],["2020-01-24",47.8798,47.905,46.7604,47.2317,1415200.0],["2020-01-27",46.5416,47.4674,46.5163,47.0802,1294000.0],["2020-01-28",47.156,47.6105,47.0382,47.2065,1274300.0],["2020-01-29",47.4,47.8461,47.2317,47.3832,1043400.0],["2020-01-30",47.2149,47.4421,46.9035,47.3496,1136400.0],["2020-01-31",47.1981,47.2738,46.6173,46.7773,3851300.0],["2020-02-03",46.9203,47.7367,46.9119,47.3916,1656800.0],["2020-02-04",47.8629,48.2333,47.8209,47.8966,1382800.0],["2020-02-05",47.9976,48.8813,47.9976,48.8308,1489100.0],["2020-02-06",49.0412,49.1338,48.3932,48.3932,1257200.0],["2020-02-07",48.0565,48.7382,47.9892,48.6288,979300.0],["2020-02-10",48.4605,48.8561,48.3174,48.6793,1316000.0],["2020-02-11",49.0412,49.3947,48.713,48.856,1890600.0],["2020-02-12",51.4146,52.1299,46.7015,46.7099,6471100.0],["2020-02-13",46.5247,46.9035,45.843,46.5921,2232900.0],["2020-02-14",46.6931,46.954,46.1881,46.4995,2123400.0],["2020-02-18",46.4153,46.6678,45.4307,45.8262,2385900.0],["2020-02-19",45.7673,46.3649,45.3802,46.1881,1688600.0],["2020-02-20",46.0619,46.651,45.9356,46.6342,1113000.0],["2020-02-21",46.3143,46.6931,46.1797,46.5332,1636700.0],["2020-02-24",45.7336,45.9525,45.0014,45.6158,1706800.0],["2020-02-25",45.5906,45.5906,43.2593,43.2761,2277800.0],["2020-02-26",43.3771,44.7153,43.2761,43.5454,3070100.0],["2020-02-27",42.7543,43.5707,41.2394,42.0894,3142100.0],["2020-02-28",40.9953,41.7612,40.078,41.7528,3088400.0],["2020-03-02",41.7528,43.3266,41.534,43.3266,2477300.0],["2020-03-03",43.2593,43.9662,41.8369,42.4429,1652700.0],["2020-03-04",42.788,44.1766,42.5607,44.1682,2162600.0],["2020-03-05",42.8469,43.3182,41.5844,42.182,2352100.0],["2020-03-06",40.9987,42.0798,40.1474,40.8965,3069500.0],["2020-03-09",38.6746,39.1599,36.325,36.6145,3171200.0],["2020-03-10",37.5594,38.4703,35.4993,37.3636,2905700.0],["2020-03-11",36.1718,36.7933,34.4096,34.8523,2655300.0],["2020-03-12",32.8177,33.4051,30.9193,32.69,3960000.0],["2020-03-13",34.4352,36.2484,32.2218,36.2314,4338300.0],["2020-03-16",31.9238,37.6446,31.8727,35.627,3976300.0],["2020-03-17",36.0696,37.7808,35.014,37.4488,4529600.0],["2020-03-18",35.4056,38.6406,32.7836,34.4352,4106800.0],["2020-03-19",34.0436,35.8228,31.7876,32.7836,2754200.0],["2020-03-20",32.9709,35.0736,31.1321,31.4471,4171300.0],["2020-03-23",31.2002,31.728,28.9528,29.421,3005600.0],["2020-03-24",30.9278,33.2433,30.6469,31.8983,3067600.0],["2020-03-25",31.6088,33.4391,31.4556,31.9579,3072100.0],["2020-03-26",32.1877,33.1156,31.7961,32.8773,2907600.0],["2020-03-27",31.694,33.0646,30.1446,32.4005,3070400.0],["2020-03-30",32.4857,34.6735,31.5578,34.3075,2211200.0],["2020-03-31",33.9669,34.648,32.9028,33.2093,2228900.0],["2020-04-01",31.5237,32.6644,31.2598,32.2218,1565200.0],["2020-04-02",31.8983,34.2394,31.5407,34.0521,2559400.0],["2020-04-03",33.8818,35.3631,33.8648,34.9119,1847000.0],["2020-04-06",36.1037,36.8018,35.0226,36.5208,2000100.0],["2020-04-07",38.0277,38.5044,36.9891,37.0572,2121200.0],["2020-04-08",37.2359,39.211,37.0827,38.8364,1708700.0],["2020-04-09",39.0492,41.0668,38.913,40.3517,2077600.0],["2020-04-13",40.2155,40.4368,37.5169,38.3256,1689600.0],["2020-04-14",38.8704,40.2495,38.6746,39.6451,1816400.0],["2020-04-15",38.7427,38.9556,36.9891,37.9681,1579800.0],["2020-04-16",38.1553,38.1553,36.1037,36.7507,2695700.0],["2020-04-17",37.5765,38.1043,37.0401,37.7808,2335200.0],["2020-04-20",37.0316,37.9595,36.7933,37.0231,1630800.0],["2020-04-21",36.1888,36.4187,35.5248,35.8398,1830600.0],["2020-04-22",36.5208,36.5208,35.627,35.8398,1453900.0],["2020-04-23",35.9334,36.8273,35.5844,35.644,1500700.0],["2020-04-24",35.8143,36.7933,35.6525,36.6315,1354800.0],["2020-04-27",36.7848,38.1724,36.5804,37.9595,1647400.0],["2020-04-28",39.2705,39.3897,38.2575,38.6831,2673600.0],["2020-04-29",39.3642,40.2155,39.0918,39.3046,3032700.0],["2020-04-30",35.644,36.4527,34.5203,34.9119,5459100.0],["2020-05-01",34.316,34.4522,33.056,33.1327,2659900.0],["2020-05-04",32.7751,33.0305,31.7365,32.5112,2930700.0],["2020-05-05",32.7155,32.8602,31.8727,31.8727,1993000.0],["2020-05-06",32.2473,32.5963,31.6259,32.077,2020500.0],["2020-05-07",32.4687,32.8858,31.6259,32.009,2050200.0],["2020-05-08",32.6644,33.2518,32.3154,33.1071,1593400.0],["2020-05-11",32.8602,33.2178,32.5282,32.8092,1883500.0],["2020-05-12",32.8517,33.0135,32.0856,32.0856,2103300.0],["2020-05-13",31.7876,31.8557,30.434,30.8342,2382900.0],["2020-05-14",30.2723,31.0725,29.4806,30.8937,2442500.0],["2020-05-15",30.9108,31.4641,30.6043,30.9448,1955300.0],["2020-05-18",31.8302,33.0475,31.8302,32.8177,1873600.0],["2020-05-19",32.7751,32.8943,31.9408,32.2048,1478800.0],["2020-05-20",32.5878,32.8347,32.1111,32.2558,1692100.0],["2020-05-21",32.043,32.2473,31.2428,31.3194,5581700.0],["2020-05-22",31.1066,31.6088,30.749,31.3534,2851300.0],["2020-05-26",31.7876,32.1281,30.9618,31.2683,5742300.0],["2020-05-27",32.0345,33.8818,31.7621,33.8307,4859500.0],["2020-05-28",34.35,34.4352,32.5793,32.6474,2894800.0],["2020-05-29",32.0089,32.3835,31.5918,32.3154,3545200.0],["2020-06-01",32.4772,32.69,32.1196,32.3239,1907800.0],["2020-06-02",32.8773,33.5413,32.6049,33.4732,2103000.0],["2020-06-03",34.0521,35.4056,33.9669,34.5118,4122000.0],["2020-06-04",34.5629,36.0186,34.4011,36.0186,7418200.0],["2020-06-05",37.2104,37.7041,36.0015,36.0952,2951300.0],["2020-06-08",36.8188,37.1849,36.2825,36.921,2808500.0],["2020-06-09",35.976,36.2059,35.4312,35.5419,2709100.0],["2020-06-10",35.5163,35.5248,33.6009,33.6264,2091100.0],["2020-06-11",32.3495,32.7751,30.9704,31.1151,3151300.0],["2020-06-12",32.0515,32.4346,31.2853,32.392,3262200.0],["2020-06-15",31.362,32.9113,31.081,32.5708,2470200.0],["2020-06-16",33.8392,34.035,32.4686,33.8818,4256800.0],["2020-06-17",33.9925,34.0691,32.8092,33.005,2004100.0],["2020-06-18",32.5708,33.4561,32.4005,33.2689,1357100.0],["2020-06-19",33.6434,33.9669,32.2814,32.375,3881400.0],["2020-06-22",32.1877,32.4176,31.728,32.3069,1757300.0],["2020-06-23",32.7496,32.8007,32.0515,32.3239,1891200.0],["2020-06-24",31.8217,31.8557,30.7065,31.0725,3022200.0],["2020-06-25",30.766,30.766,29.8126,30.2893,3318100.0],["2020-06-26",30.0935,30.1531,29.123,29.3103,3603500.0],["2020-06-29",29.787,30.3915,29.6338,30.1531,2799900.0],["2020-06-30",30.1616,30.1786,28.5612,29.2507,6523600.0],["2020-07-01",29.3954,30.2723,28.9528,29.8466,2926200.0],["2020-07-02",30.4085,30.766,29.9318,30.085,1441200.0],["2020-07-06",30.6469,30.8937,29.9233,30.3574,1564500.0],["2020-07-07",29.9318,30.0935,29.4976,29.5061,2008800.0],["2020-07-08",29.6253,29.8977,29.2848,29.5742,2131200.0],["2020-07-09",29.3869,29.4806,28.2462,28.3058,2151200.0],["2020-07-10",28.3994,29.5402,28.2802,29.5061,1506700.0],["2020-07-13",29.4721,29.5742,28.6633,29.2167,2087000.0],["2020-07-14",28.9953,29.9828,28.6974,29.8637,1805600.0],["2020-07-15",30.5021,31.1406,30.2893,30.4511,2148700.0],["2020-07-16",30.3659,31.03,30.2042,30.7065,1213200.0],["2020-07-17",30.6554,30.9874,30.3659,30.715,1492100.0],["2020-07-20",30.5788,30.5788,29.6168,29.7956,1856900.0],["2020-07-21",30.0595,30.8512,30.0595,30.5192,1816000.0],["2020-07-22",30.3063,30.6384,30.0254,30.4766,1422900.0],["2020-07-23",30.4255,31.3024,30.3659,31.1151,1922600.0],["2020-07-24",30.9874,31.2853,30.8512,31.064,1574500.0],["2020-07-27",30.9278,31.064,30.4766,30.7745,1613800.0],["2020-07-28",30.6469,31.362,30.6469,30.9193,2112900.0],["2020-07-29",31.081,31.4386,30.6639,31.2683,2572800.0],["2020-07-30",32.707,33.2178,31.6088,31.8727,4293000.0],["2020-07-31",31.9493,32.6134,31.4811,31.9408,4405800.0],["2020-08-03",31.9579,31.9749,31.2257,31.3364,1759200.0],["2020-08-04",31.3109,31.7025,31.1576,31.2853,1562900.0],["2020-08-05",31.5663,31.7365,30.9278,31.098,1630200.0],["2020-08-06",30.7916,31.2939,30.7405,31.1321,1580200.0],["2020-08-07",30.8682,31.7706,30.8682,31.728,1428200.0],["2020-08-10",31.8557,32.3069,31.8387,32.2643,1744500.0],["2020-08-11",32.9624,33.4051,32.4431,32.5282,1841600.0],["2020-08-12",32.9709,33.2774,32.4857,32.7155,1703100.0],["2020-08-13",32.4601,32.707,32.0089,32.1877,1071200.0],["2020-08-14",31.8898,32.409,31.8046,32.077,900400.0],["2020-08-17",32.043,32.4176,31.7195,32.1281,1625500.0],["2020-08-18",32.1877,32.358,31.8302,32.1452,1051000.0],["2020-08-19",32.2473,32.6049,32.0515,32.2218,1140300.0],["2020-08-20",31.9238,32.1196,31.6088,31.6344,987500.0],["2020-08-21",31.4726,31.5152,30.8341,31.3279,1812800.0],["2020-08-24",31.4811,32.3835,31.2257,32.3665,1050200.0],["2020-08-25",32.5623,32.707,32.0175,32.026,929100.0],["2020-08-26",32.026,32.341,31.6854,31.9238,856700.0],["2020-08-27",31.9579,32.5878,31.8727,31.9834,868100.0],["2020-08-28",32.1537,32.341,31.8642,32.2558,1274100.0],["2020-08-31",32.0856,32.2899,31.9068,32.043,1905400.0],["2020-09-01",31.8813,31.8983,31.2343,31.5067,1865800.0],["2020-09-02",31.6429,32.375,31.5322,32.2814,1582900.0],["2020-09-03",32.6049,32.9539,32.026,32.3495,2338900.0],["2020-09-04",32.5282,32.8517,32.0004,32.6219,1639600.0],["2020-09-08",32.5453,32.7326,31.9494,32.1452,1820700.0],["2020-09-09",32.3495,32.69,31.9153,31.9408,2424900.0],["2020-09-10",32.1537,32.1537,30.1872,30.3063,3361400.0],["2020-09-11",30.3064,30.3319,29.4465,29.8722,2807000.0],["2020-09-14",30.0765,30.2297,29.7104,29.8041,1690200.0],["2020-09-15",29.5827,29.7445,28.8762,29.1911,3739000.0],["2020-09-16",29.5317,30.0084,29.3699,29.421,2471700.0],["2020-09-17",29.3444,29.8807,28.9102,29.8466,2122300.0],["2020-09-18",29.787,29.9999,29.0209,29.2082,4989300.0],["2020-09-21",28.8336,28.9272,28.1611,28.5952,3717000.0],["2020-09-22",28.5441,28.9187,28.5271,28.7144,2191500.0],["2020-09-23",28.8336,29.089,28.1611,28.1611,2822100.0],["2020-09-24",28.0674,28.3313,27.3353,28.1355,3589200.0],["2020-09-25",27.9823,28.2632,27.4034,27.795,2355100.0],["2020-09-28",28.3058,28.6548,27.9653,28.5867,1834800.0],["2020-09-29",29.5827,30.0084,28.5441,28.5441,3774700.0],["2020-09-30",28.6463,28.8336,28.2292,28.5697,2426900.0],["2020-10-01",28.5186,28.6123,27.778,27.9057,3057500.0],["2020-10-02",27.6588,29.1571,27.5396,28.9783,2840400.0],["2020-10-05",29.1571,29.7785,28.791,29.753,2623900.0],["2020-10-06",30.0765,30.6213,29.6934,29.7275,2290400.0],["2020-10-07",30.3319,31.1066,30.2297,30.3744,2948800.0],["2020-10-08",30.4851,31.4215,30.2893,31.3279,2278800.0],["2020-10-09",31.3279,31.5492,30.6554,30.7405,1649100.0],["2020-10-12",30.6554,30.8512,29.9233,30.3489,5442300.0],["2020-10-13",30.2212,30.3659,30.0084,30.085,1904400.0],["2020-10-14",29.9658,30.3063,29.9318,30.1361,1468800.0],["2020-10-15",29.8041,30.3234,29.4891,30.2808,1897200.0],["2020-10-16",30.2212,30.5107,29.9914,30.1361,1547600.0],["2020-10-19",30.1872,30.3659,29.4125,29.5572,1475800.0],["2020-10-20",29.8466,30.0169,29.2763,29.5402,1434200.0],["2020-10-21",29.2933,29.77,29.0379,29.4465,1863900.0],["2020-10-22",29.438,30.1191,29.1486,30.0509,1481700.0],["2020-10-23",30.6128,30.8171,30.0935,30.3744,1246300.0],["2020-10-26",30.1872,30.1872,29.3018,29.6934,1528100.0],["2020-10-27",29.3954,29.5742,28.7399,28.7825,1961700.0],["2020-10-28",28.2888,28.5186,27.7695,28.0163,3257500.0],["2020-10-29",28.2207,29.3444,27.7014,28.4165,5140000.0],["2020-10-30",28.442,30.051,28.442,30.0169,5588200.0],["2020-11-02",30.2212,31.9749,29.8041,31.9664,4932300.0],["2020-11-03",32.3324,33.1923,32.1877,32.9284,4030000.0],["2020-11-04",32.4005,32.4431,31.0895,31.745,5643400.0],["2020-11-05",32.4942,32.8943,31.9834,32.5623,2899000.0],["2020-11-06",32.6049,32.9113,32.4176,32.6219,2122600.0],["2020-11-09",35.0736,36.1718,34.4011,35.0396,4294900.0],["2020-11-10",35.3631,36.7166,34.7672,36.4357,3365900.0],["2020-11-11",36.4868,36.5208,35.7547,36.0697,2119500.0],["2020-11-12",35.644,36.2399,35.2865,35.9249,1907100.0],["2020-11-13",36.0952,37.8914,36.0016,37.5765,2884900.0],["2020-11-16",38.5299,38.6576,37.1338,38.2405,3913400.0],["2020-11-17",37.5509,38.6065,37.253,38.4192,2400700.0],["2020-11-18",38.564,38.7172,37.0572,37.0827,3211400.0],["2020-11-19",36.955,37.7723,36.8188,37.4913,1625700.0],["2020-11-20",37.287,37.7127,36.8358,37.0827,1740500.0],["2020-11-23",37.3722,37.6531,36.938,37.568,1853800.0],["2020-11-24",38.1298,40.2666,38.1298,40.0452,3371100.0],["2020-11-25",39.8579,39.9942,38.9556,39.5855,3480400.0],["2020-11-27",39.4749,40.1729,39.3046,39.8409,2205300.0],["2020-11-30",39.4408,39.6962,38.913,39.1599,5411700.0],["2020-12-01",39.5855,40.1644,39.1684,39.3727,3326200.0],["2020-12-02",39.2195,39.3472,38.1383,38.5555,3255300.0],["2020-12-03",38.7513,39.7898,38.6661,39.7303,1832300.0],["2020-12-04",39.9942,40.4879,39.6026,40.4709,1751400.0],["2020-12-07",40.3176,40.8369,39.926,40.573,2093600.0],["2020-12-08",40.1644,41.3903,40.1644,40.8029,2275700.0],["2020-12-09",41.1179,41.1179,40.5134,40.9306,1894700.0],["2020-12-10",40.888,41.3222,40.7178,41.0413,1781400.0],["2020-12-11",40.5305,41.1349,40.0793,40.2666,1671600.0],["2020-12-14",40.7688,41.0923,39.0748,39.0918,2308400.0],["2020-12-15",39.4408,39.4919,38.9045,39.1854,1518100.0],["2020-12-16",38.896,39.8494,38.896,39.3897,3328500.0],["2020-12-17",39.8494,39.9516,38.7683,39.1343,1777700.0],["2020-12-18",38.9726,39.0066,38.1468,38.7427,2921900.0],["2020-12-21",37.8574,38.1553,37.4232,37.951,1387300.0],["2020-12-22",37.9255,38.3341,37.3807,37.8148,2782400.0],["2020-12-23",38.0447,38.7853,37.9595,38.6406,1126700.0],["2020-12-24",38.8193,38.8193,38.2149,38.7087,502900.0],["2020-12-28",39.0152,39.1003,38.2745,38.7172,2206800.0],["2020-12-29",39.0833,39.3557,38.581,38.7683,2109500.0],["2020-12-30",38.5725,38.8619,38.3086,38.5129,1202000.0],["2020-12-31",38.4107,38.5469,38.1553,38.4703,1030600.0],["2021-01-04",39.6026,39.6026,38.1468,38.8619,1857100.0],["2021-01-05",39.0833,40.2666,38.8534,40.0112,2619200.0],["2021-01-06",40.7603,42.6076,40.7433,41.9266,3360900.0],["2021-01-07",42.0458,42.3693,41.4414,41.8415,1918600.0],["2021-01-08",41.867,42.182,41.5691,42.1394,1134400.0],["2021-01-11",41.6457,42.6162,41.5606,42.2927,2197600.0],["2021-01-12",42.5651,44.5401,42.5651,44.14,2902600.0],["2021-01-13",43.7995,45.3148,43.5526,44.5146,2611200.0],["2021-01-14",44.804,45.7319,44.3443,45.5446,1902900.0],["2021-01-15",45.3233,45.3914,44.5231,44.7274,1855100.0],["2021-01-19",45.0679,45.2807,44.0719,44.2932,1783800.0],["2021-01-20",44.2507,44.3698,43.0078,43.5356,2002300.0],["2021-01-21",43.51,43.7484,42.5651,43.1184,1560800.0],["2021-01-22",42.6928,43.178,42.5225,43.0078,1283900.0],["2021-01-25",42.5651,44.6423,42.5225,43.9697,1825300.0],["2021-01-26",44.4379,45.4255,44.1996,45.3999,2545200.0],["2021-01-27",44.9572,47.758,44.7444,46.8131,3783500.0],["2021-01-28",46.6343,47.0855,44.157,44.2507,2110700.0],["2021-01-29",44.3103,44.7019,42.4033,42.7013,2513300.0],["2021-02-01",43.0248,43.3738,41.7478,42.1479,2496000.0],["2021-02-02",42.2075,42.4374,41.3818,41.6201,1889400.0],["2021-02-03",41.8926,42.3608,41.4839,42.0288,1856100.0],["2021-02-04",42.1394,42.4289,41.3562,41.7649,1767400.0],["2021-02-05",41.9096,42.4715,41.3903,41.6968,2088400.0],["2021-02-08",41.6542,41.9096,41.0838,41.4754,1823300.0],["2021-02-09",41.6031,41.867,40.9902,41.4243,1901700.0],["2021-02-10",41.501,41.9522,40.9051,41.6968,3011000.0],["2021-02-11",39.1514,39.577,36.972,37.8829,8179700.0],["2021-02-12",37.8659,38.1809,37.0827,37.4658,4751500.0],["2021-02-16",38.0447,38.4278,37.1338,37.8829,3576900.0],["2021-02-17",37.7978,38.7427,37.6105,38.6321,2974600.0],["2021-02-18",38.4703,38.8279,37.8659,37.917,2183800.0],["2021-02-19",38.1809,38.9811,37.7382,37.7978,3055000.0],["2021-02-22",37.9681,38.6576,37.8148,38.4107,2215500.0],["2021-02-23",38.6321,40.1729,38.1553,39.9942,3445100.0],["2021-02-24",40.1559,40.3687,39.5345,40.0197,3039800.0],["2021-02-25",39.7813,40.3177,38.9896,39.0152,2921900.0],["2021-02-26",38.9896,39.2195,37.7637,37.8404,2636800.0],["2021-03-01",38.581,39.2791,38.1213,38.1809,1384300.0],["2021-03-02",37.9255,38.6151,37.7723,38.283,1795500.0],["2021-03-03",38.6151,39.1769,38.0021,38.266,2711600.0],["2021-03-04",38.5299,39.5089,37.8914,38.6406,2684000.0],["2021-03-05",39.0322,39.7558,38.7342,39.2961,3986800.0],["2021-03-08",39.5685,40.9817,39.4749,40.5816,2894600.0],["2021-03-09",40.9476,40.9476,39.4749,39.4834,2479800.0],["2021-03-10",39.8409,40.7433,39.6451,39.8835,2327900.0],["2021-03-11",39.3642,39.9175,38.9045,39.1429,2876700.0],["2021-03-12",39.4238,39.9686,39.2365,39.6962,2350700.0],["2021-03-15",39.6792,40.9732,39.594,40.556,2911800.0],["2021-03-16",40.2155,41.4584,39.7984,41.2115,3362900.0],["2021-03-17",41.4243,41.8159,40.8795,41.4243,4040800.0],["2021-03-18",41.7308,42.7949,41.7308,41.8415,3318000.0],["2021-03-19",41.3733,42.0713,40.3177,41.884,4444600.0],["2021-03-22",41.884,42.4374,41.3818,42.4374,2466300.0],["2021-03-23",42.48,42.48,41.1349,41.535,2912100.0],["2021-03-24",41.5606,41.7734,41.0923,41.169,2271700.0],["2021-03-25",41.2285,42.9141,40.888,42.6502,2086800.0],["2021-03-26",42.9141,43.7569,42.829,43.7314,1791300.0],["2021-03-29",43.4164,45.3063,43.4079,45.0424,3217000.0],["2021-03-30",44.9402,45.3403,44.0804,44.5571,2152000.0],["2021-03-31",44.1826,44.6167,43.5185,43.5441,2228800.0],["2021-04-01",43.5611,44.2507,42.7013,44.1826,1909000.0],["2021-04-05",44.5656,45.3318,44.3358,44.9062,1803400.0],["2021-04-06",44.6933,45.434,44.3698,44.6167,1977200.0],["2021-04-07",44.8721,45.119,43.9016,44.0293,1886500.0],["2021-04-08",43.5441,44.2166,43.178,43.9101,2915100.0],["2021-04-09",44.0804,44.1059,42.497,42.5651,2166900.0],["2021-04-12",42.8035,43.2717,42.7439,43.0929,1532300.0],["2021-04-13",42.48,44.4209,42.4204,44.0464,3599500.0],["2021-04-14",44.157,44.3188,43.2206,43.5441,2066900.0],["2021-04-15",43.6037,45.1105,43.6037,45.0679,2123100.0],["2021-04-16",45.2892,45.6213,44.9913,45.5191,1601000.0],["2021-04-19",45.5446,46.098,45.0509,45.9788,1660600.0],["2021-04-20",45.9107,46.3534,44.472,44.6338,1970000.0],["2021-04-21",44.8977,45.6213,44.6593,45.2637,2161400.0],["2021-04-22",45.1871,45.3063,44.4635,44.5061,1587900.0],["2021-04-23",44.4805,44.9402,44.2847,44.4975,1486100.0],["2021-04-26",44.472,45.1105,44.1911,45.0679,1440100.0],["2021-04-27",44.9317,45.1275,44.2336,44.3188,1448600.0],["2021-04-28",44.7189,45.0253,43.9442,44.157,2266600.0],["2021-04-29",45.1616,47.426,44.5656,47.2472,4584900.0],["2021-04-30",47.1536,47.2558,46.3108,46.779,2946000.0],["2021-05-03",47.0259,48.8307,46.8386,48.6434,2755900.0],["2021-05-04",48.6008,48.8732,47.6133,48.0304,2597400.0],["2021-05-05",47.9113,48.5497,47.6729,48.4816,1449300.0],["2021-05-06",48.9924,51.1292,48.9158,50.6099,3294300.0],["2021-05-07",49.9544,50.7716,49.7586,50.661,2080800.0],["2021-05-10",51.2484,52.023,50.5673,50.7035,1706200.0],["2021-05-11",50.1842,50.4652,48.72,49.2052,2626700.0],["2021-05-12",49.6309,49.733,48.8307,48.8477,1400500.0],["2021-05-13",48.8817,49.7756,48.5753,49.5798,1090300.0],["2021-05-14",49.6905,50.2779,49.3159,49.5287,1063700.0],["2021-05-17",49.7756,50.1417,49.2989,49.3159,1362000.0],["2021-05-18",49.3074,49.4095,47.1791,47.2302,2931100.0],["2021-05-19",46.8982,47.409,45.7149,47.3068,2760000.0],["2021-05-20",47.9113,48.6434,47.409,48.09,2046000.0],["2021-05-21",48.1752,48.737,47.9113,48.6519,2008300.0],["2021-05-24",48.6519,49.6564,48.3539,49.1627,2115700.0],["2021-05-25",49.8863,49.9629,49.2308,49.4266,1940400.0],["2021-05-26",49.069,49.35,48.5753,48.8392,2435900.0],["2021-05-27",49.1627,49.5372,48.6945,48.8477,2916700.0],["2021-05-28",48.8817,50.1672,48.8307,49.6479,1911800.0],["2021-06-01",50.048,50.1672,49.4095,49.5458,1459900.0],["2021-06-02",49.8012,51.4186,49.401,51.1632,2776000.0],["2021-06-03",50.695,51.0015,50.363,50.9078,1513400.0],["2021-06-04",50.9164,51.2909,50.5418,51.1717,1530100.0],["2021-06-07",51.4527,51.6485,51.0951,51.64,1266000.0],["2021-06-08",51.5463,52.0911,51.4016,51.6996,1799500.0],["2021-06-09",51.5038,52.023,51.3165,51.7081,1027700.0],["2021-06-10",51.9209,52.338,51.657,51.691,1047800.0],["2021-06-11",51.7166,51.7166,50.5077,51.044,1322800.0],["2021-06-14",50.993,51.2058,50.4396,50.8738,1442400.0],["2021-06-15",51.0355,51.0611,49.2989,49.4947,3379000.0],["2021-06-16",49.367,49.9884,48.8477,49.1967,1931100.0],["2021-06-17",49.0605,49.1882,47.426,47.7921,1609700.0],["2021-06-18",47.6644,47.7836,46.1491,46.1661,3154800.0],["2021-06-21",46.4896,47.5622,46.4896,47.426,1925000.0],["2021-06-22",47.1962,47.2983,46.6428,46.7535,2909600.0],["2021-06-23",46.7705,46.9493,46.1491,46.5832,1512200.0],["2021-06-24",46.5832,46.9748,46.3023,46.7875,1206800.0],["2021-06-25",46.6513,47.0089,46.4641,46.8897,1491500.0],["2021-06-28",46.9663,46.9918,45.9277,46.6769,1082100.0],["2021-06-29",46.8471,47.0004,46.2512,46.3363,1143300.0],["2021-06-30",46.43,46.7194,45.3829,45.7064,2161200.0],["2021-07-01",45.8937,46.2172,45.7745,45.9533,1378900.0],["2021-07-02",45.9703,46.1661,45.4169,45.8085,1143200.0],["2021-07-06",45.5787,45.6638,43.8676,44.2847,2440000.0],["2021-07-07",44.2932,45.2212,43.7739,45.0254,1995100.0],["2021-07-08",44.2762,45.4084,44.2081,44.8891,1617800.0],["2021-07-09",45.2807,45.749,45.0594,45.2722,1271700.0],["2021-07-12",44.8295,45.0168,44.489,44.9913,1187600.0],["2021-07-13",45.0679,45.2637,43.8931,44.0038,1605600.0],["2021-07-14",44.157,44.4209,43.7995,43.8761,1336300.0],["2021-07-15",43.842,44.0634,43.1184,43.4504,1322900.0],["2021-07-16",43.7058,44.5061,42.8716,42.9822,1760900.0],["2021-07-19",42.5651,43.0674,42.0969,42.8716,2703800.0],["2021-07-20",42.8716,43.808,42.514,43.3568,1704100.0],["2021-07-21",43.6803,43.9442,42.9822,43.0674,1420900.0],["2021-07-22",42.9907,43.0248,42.182,42.9482,1784700.0],["2021-07-23",42.8971,42.9311,41.884,42.3097,3023600.0],["2021-07-26",42.3352,43.0674,42.148,42.9822,1832400.0],["2021-07-27",42.8205,43.0418,42.3863,42.5736,1413700.0],["2021-07-28",42.3012,42.4714,41.8159,42.165,2032900.0],["2021-07-29",42.5651,42.9822,41.22,42.0628,3191800.0],["2021-07-30",42.3097,42.6928,41.5435,41.6201,1704500.0],["2021-08-02",41.6201,43.0503,41.6201,41.9266,1934500.0],["2021-08-03",42.0969,42.0969,41.203,41.8245,2020500.0],["2021-08-04",41.4925,41.884,40.8625,40.8795,1531100.0],["2021-08-05",41.1094,41.3733,40.9732,41.1179,1220100.0],["2021-08-06",41.4158,42.2075,41.2456,41.7989,1351800.0],["2021-08-09",41.7138,42.2671,41.6201,42.0032,1045700.0],["2021-08-10",42.0713,43.7229,42.0628,43.5866,2366000.0],["2021-08-11",43.7824,44.3954,43.5441,44.3103,2334800.0],["2021-08-12",44.4039,44.4039,42.863,42.8801,1300100.0],["2021-08-13",43.0333,43.5781,42.8545,43.0248,1110500.0],["2021-08-16",43.0418,43.4334,42.4544,42.8886,945500.0],["2021-08-17",42.6247,43.0333,42.0458,42.2756,1065300.0],["2021-08-18",42.3012,42.4033,41.5861,41.6116,1097700.0],["2021-08-19",41.5776,41.7819,40.7518,40.9051,1309700.0],["2021-08-20",40.7859,40.9732,40.5305,40.6837,1531600.0],["2021-08-23",40.8625,41.3647,40.5475,40.888,1252500.0],["2021-08-24",41.0157,41.4158,40.8965,41.2456,1019000.0],["2021-08-25",41.1775,41.1775,40.6326,40.7859,1078400.0],["2021-08-26",40.4879,40.7007,39.892,40.1559,1757500.0],["2021-08-27",40.2845,40.9962,40.1045,40.739,940800.0],["2021-08-30",40.7304,40.8933,40.0444,40.0787,1230100.0],["2021-08-31",40.0959,40.9962,39.9158,40.7561,2218400.0],["2021-09-01",40.9276,41.0134,40.3188,40.5332,981700.0],["2021-09-02",40.5932,40.8676,40.1473,40.3789,781500.0],["2021-09-03",40.4132,40.4989,40.0273,40.2845,842600.0],["2021-09-07",40.0959,40.1731,39.247,39.2898,1730700.0],["2021-09-08",39.307,39.8558,38.9468,39.6843,1348000.0],["2021-09-09",39.1355,39.6328,38.6039,39.4871,2282900.0],["2021-09-10",39.9244,40.1302,39.0498,39.0755,1530900.0],["2021-09-13",39.427,40.8076,39.2984,40.2502,1531300.0],["2021-09-14",40.1731,40.2159,39.59,39.9415,1485800.0],["2021-09-15",39.8901,40.0702,39.4013,39.933,1391500.0],["2021-09-16",39.8472,40.0873,39.6243,39.77,1360600.0],["2021-09-17",39.6157,39.7529,38.9468,39.2727,3053100.0],["2021-09-20",38.621,38.9297,38.1494,38.6725,1821100.0],["2021-09-21",38.8268,39.247,38.2609,38.4152,1586500.0],["2021-09-22",38.7668,39.5042,38.5781,39.1269,1668200.0],["2021-09-23",39.2641,39.933,39.2384,39.7529,1509000.0],["2021-09-24",39.7872,40.0787,39.65,39.8815,1073500.0],["2021-09-27",40.3017,42.454,40.2159,41.8451,2615600.0],["2021-09-28",41.7422,41.948,40.679,40.7218,1970000.0],["2021-09-29",40.5932,41.0048,40.396,40.5761,1362000.0],["2021-09-30",40.6704,40.7561,39.6157,39.77,1826000.0],["2021-10-01",40.0016,40.4732,39.6243,40.4131,1192500.0],["2021-10-04",40.4903,41.3478,40.3531,40.8247,1523000.0],["2021-10-05",40.8933,41.5279,40.5932,41.3735,1141200.0],["2021-10-06",40.8848,41.1248,39.6843,40.5761,2261200.0],["2021-10-07",40.9276,41.3993,40.3188,40.4646,1535100.0],["2021-10-08",40.5246,40.5246,39.993,40.1045,1415400.0],["2021-10-11",39.9158,40.2502,39.247,39.3156,1574100.0],["2021-10-12",39.3327,39.9587,39.1955,39.247,1073700.0],["2021-10-13",39.2384,39.4699,38.6296,39.2641,1080200.0],["2021-10-14",39.5471,39.9501,39.3927,39.7272,977700.0],["2021-10-15",39.7014,39.9673,38.8439,39.1183,1823100.0],["2021-10-18",38.4667,38.8525,37.8836,38.561,1687000.0],["2021-10-19",38.5524,38.6296,37.9522,38.5524,1608900.0],["2021-10-20",38.7839,39.2984,38.7582,38.8783,1302000.0],["2021-10-21",38.6639,38.8525,37.7464,38.1151,1634900.0],["2021-10-22",37.9607,38.2094,37.7035,38.1065,1216700.0],["2021-10-25",38.0551,38.3723,37.3176,37.5234,1915200.0],["2021-10-26",37.5234,37.7721,36.9746,37.3434,1576700.0],["2021-10-27",37.4891,37.6521,36.7688,37.4034,3033300.0],["2021-10-28",37.7121,37.7807,36.4087,37.6092,3524800.0],["2021-10-29",37.4634,38.5867,37.4634,37.8064,3058800.0],["2021-11-01",37.8236,38.8697,37.6092,38.7411,1574900.0],["2021-11-02",38.6296,39.2555,38.3123,39.1098,1605300.0],["2021-11-03",39.1098,40.9705,38.7925,40.1731,2855200.0],["2021-11-04",40.0101,40.2245,38.8697,39.6243,1646200.0],["2021-11-05",39.9673,40.3446,39.5985,39.9673,1360400.0],["2021-11-08",40.0187,40.1816,39.2727,39.5214,1209600.0],["2021-11-09",39.427,39.6671,38.9126,39.1784,774400.0],["2021-11-10",39.4099,39.8129,39.0755,39.4785,1106000.0],["2021-11-11",39.4442,40.7476,39.3413,40.5932,1166400.0],["2021-11-12",40.5932,41.0734,40.1045,40.8162,1249800.0],["2021-11-15",41.0563,42.3082,40.859,42.1967,1714400.0],["2021-11-16",42.4454,42.574,41.3478,41.3564,1379300.0],["2021-11-17",41.1506,41.2449,40.6447,40.9191,1032200.0],["2021-11-18",40.7561,40.799,39.8215,39.8901,1565700.0],["2021-11-19",39.6929,39.8472,39.0583,39.367,1069200.0],["2021-11-22",39.5214,40.7476,39.0583,40.7047,1764700.0],["2021-11-23",41.1249,41.2963,40.4903,40.9276,1371200.0],["2021-11-24",40.8076,41.0734,40.336,40.5246,658000.0],["2021-11-26",39.3927,39.5214,38.5953,39.1012,913000.0],["2021-11-29",39.3499,39.5299,38.3466,38.8697,1394400.0],["2021-11-30",38.3037,38.6296,37.7978,38.1065,3047500.0],["2021-12-01",38.844,39.4013,37.7035,37.7121,1541300.0],["2021-12-02",38.2911,39.4318,37.7207,39.2157,2111600.0],["2021-12-03",39.3194,39.6651,39.1552,39.5355,1509100.0],["2021-12-06",40.0885,41.6181,40.0367,40.4774,1747500.0],["2021-12-07",40.3651,40.7971,39.9589,40.3478,1177100.0],["2021-12-08",40.1749,40.5897,39.7083,39.8466,1234300.0],["2021-12-09",39.6737,39.8379,39.1552,39.3799,1293700.0],["2021-12-10",39.7515,40.1317,39.691,39.9503,1217400.0],["2021-12-13",39.8898,40.2268,39.0688,39.7688,1192100.0],["2021-12-14",39.9503,40.4169,39.5614,39.6392,1158700.0],["2021-12-15",39.5355,39.6132,38.2911,38.8182,1735200.0],["2021-12-16",39.1207,39.7774,38.8269,38.8873,2716800.0],["2021-12-17",38.6108,39.1466,38.3084,38.6627,4029500.0],["2021-12-20",38.2565,38.2911,36.8133,37.4874,2467200.0],["2021-12-21",37.7898,38.533,37.6948,38.4898,2167200.0],["2021-12-22",38.4898,39.1725,38.4898,38.5935,2069800.0],["2021-12-23",38.7923,39.4491,38.7923,39.3972,2374300.0],["2021-12-27",39.354,39.5527,39.0688,39.475,984200.0],["2021-12-28",39.2503,39.8466,39.2503,39.5527,815400.0],["2021-12-29",39.3972,39.7688,39.3886,39.7083,1082100.0],["2021-12-30",39.9243,40.0712,39.6132,39.6651,942800.0],["2021-12-31",39.5614,40.1922,39.4404,40.054,1070000.0],["2022-01-03",40.2182,40.944,40.1577,40.9181,1262500.0],["2022-01-04",41.307,42.4909,41.1342,42.2576,1882300.0],["2022-01-05",42.4131,43.2427,42.3526,42.6983,2497600.0],["2022-01-06",43.2773,43.6748,42.6119,43.018,2975800.0],["2022-01-07",43.0958,44.055,43.0785,43.7612,2939500.0],["2022-01-10",43.8131,44.3575,42.3958,42.5946,2177100.0],["2022-01-11",42.4995,42.7588,41.765,42.56,1445100.0],["2022-01-12",42.5341,42.56,41.7218,41.981,1814700.0],["2022-01-13",42.4736,43.6057,42.2576,43.4501,1369100.0],["2022-01-14",43.2514,44.8587,43.0958,44.6686,1736600.0],["2022-01-18",44.5908,45.0661,44.3316,44.634,1929800.0],["2022-01-19",44.7377,44.8414,43.381,43.4156,1222700.0],["2022-01-20",43.1563,43.597,42.5255,42.6637,2057500.0],["2022-01-21",42.9662,43.139,41.8341,42.0156,1682600.0],["2022-01-24",41.5922,43.2341,41.4366,43.0872,1814300.0],["2022-01-25",42.8366,43.5538,42.0156,43.3983,1338300.0],["2022-01-26",43.2859,43.6921,41.3329,41.8082,2051600.0],["2022-01-27",41.8773,42.9489,41.3588,41.6181,1073000.0],["2022-01-28",41.186,41.7218,40.7971,41.6613,894300.0],["2022-01-31",41.091,41.5662,40.8317,41.186,1421000.0],["2022-02-01",41.1169,41.9378,40.9095,41.6872,1089400.0],["2022-02-02",41.644,41.9897,41.2724,41.9205,1183100.0],["2022-02-03",41.9724,42.586,41.6872,42.1884,1361300.0],["2022-02-04",41.9206,42.0588,40.9095,41.2292,1660700.0],["2022-02-07",41.428,41.5662,40.9181,40.9959,1173100.0],["2022-02-08",41.4107,42.2921,41.2897,41.8255,1598200.0],["2022-02-09",42.0415,42.6983,42.007,42.4304,1148900.0],["2022-02-10",42.2749,42.9489,42.0675,42.5427,1358300.0],["2022-02-11",42.4995,43.2082,42.3958,43.0267,1332200.0],["2022-02-14",43.2686,43.3119,42.0761,42.6983,1168400.0],["2022-02-15",42.7242,43.3551,42.586,42.7934,974100.0],["2022-02-16",42.7329,43.5279,42.4736,42.7242,926500.0],["2022-02-17",42.465,42.6551,41.8687,42.128,1059600.0],["2022-02-18",41.886,42.7847,41.886,42.344,1003400.0],["2022-02-22",42.1884,42.4909,41.9465,41.9897,2444800.0],["2022-02-23",42.56,44.2797,41.7304,43.9081,4391400.0],["2022-02-24",44.0118,44.0118,41.1687,42.7069,3603300.0],["2022-02-25",43.2859,45.7574,43.1563,45.7315,3655000.0],["2022-02-28",44.3402,45.1957,44.1933,45.092,1955500.0],["2022-03-01",44.7291,44.9883,42.4477,43.5538,2819900.0],["2022-03-02",43.7267,44.4698,43.4415,44.2538,2229900.0],["2022-03-03",44.5995,44.8069,43.839,44.176,1208300.0],["2022-03-04",43.4447,44.324,43.227,44.2892,1925100.0],["2022-03-07",43.8713,45.6474,43.7581,44.8899,3404500.0],["2022-03-08",45.3688,46.0218,44.2979,45.2295,3394300.0],["2022-03-09",46.0653,46.8489,45.1424,45.6909,2784700.0],["2022-03-10",45.2034,45.3601,43.5579,43.8278,1971900.0],["2022-03-11",44.1847,44.9074,44.1847,44.2457,1435000.0],["2022-03-14",44.8377,44.8725,43.7755,44.237,1330400.0],["2022-03-15",44.5243,44.7332,43.8452,44.2718,1222700.0],["2022-03-16",44.5243,45.4384,44.2979,45.3862,1404900.0],["2022-03-17",45.2556,45.865,44.6897,45.6126,1203400.0],["2022-03-18",45.5342,46.2394,45.0205,46.1088,2600500.0],["2022-03-21",46.283,46.9446,45.6996,45.8389,1429900.0],["2022-03-22",46.1437,46.2655,45.4123,46.0392,876300.0],["2022-03-23",46.1785,46.4832,45.6996,45.7083,937400.0],["2022-03-24",45.8215,46.0827,45.5603,46.074,728500.0],["2022-03-25",46.1524,47.0056,46.0914,46.9795,727600.0],["2022-03-28",46.9795,46.9795,45.9434,46.4484,848700.0],["2022-03-29",46.9011,47.5889,46.3178,47.0752,906300.0],["2022-03-30",46.9708,47.2842,46.9011,47.2755,860600.0],["2022-03-31",46.962,47.4496,46.4571,46.4745,1161200.0],["2022-04-01",46.4832,46.6225,44.8551,45.6387,1189700.0],["2022-04-04",45.4907,45.6039,44.1847,45.334,1368100.0],["2022-04-05",45.0031,45.6213,44.6549,44.7419,1292700.0],["2022-04-06",44.6636,44.977,43.9845,44.1934,1370300.0],["2022-04-07",44.1064,44.2979,43.3315,43.9584,1517600.0],["2022-04-08",44.3414,45.0467,44.0454,44.8899,1137400.0],["2022-04-11",45.1076,46.7009,45.0989,46.0043,1219800.0],["2022-04-12",46.0392,46.7879,45.8389,46.727,1300700.0],["2022-04-13",46.7618,47.5018,46.7009,47.2668,1263800.0],["2022-04-14",47.4496,48.5901,47.4496,48.416,2333200.0],["2022-04-18",48.5031,49.1038,48.1809,48.4334,1502000.0],["2022-04-19",48.5901,49.0167,48.5031,48.6424,996100.0],["2022-04-20",48.8252,49.7742,48.7207,49.4347,1204700.0],["2022-04-21",49.5827,50.018,48.5814,48.6424,1407400.0],["2022-04-22",48.3289,48.4857,46.7705,46.814,1147100.0],["2022-04-25",46.7966,47.4322,45.7345,47.3974,1343400.0],["2022-04-26",47.2842,47.6498,46.962,47.1623,1039500.0],["2022-04-27",47.1623,47.911,46.431,47.2145,1119400.0],["2022-04-28",47.1884,48.0677,46.7966,47.972,1384800.0],["2022-04-29",48.0765,48.3202,46.9882,47.1362,1682200.0],["2022-05-02",47.467,47.8675,46.4919,47.2929,2101600.0],["2022-05-03",47.8414,49.1474,45.3166,45.8738,3259000.0],["2022-05-04",45.865,46.5093,44.6026,46.3526,2340700.0],["2022-05-05",45.9347,46.4919,45.5865,45.8302,1395100.0],["2022-05-06",45.8825,46.5703,45.6561,46.2655,1008800.0],["2022-05-09",46.0392,47.1101,45.5951,46.727,1764100.0],["2022-05-10",46.8576,47.763,46.7183,47.7456,1849400.0],["2022-05-11",48.0678,49.5914,48.0678,48.5988,2068800.0],["2022-05-12",48.6424,49.008,47.5976,48.3812,2067200.0],["2022-05-13",48.8165,49.1648,48.3638,48.6946,1312900.0],["2022-05-16",48.6598,49.5739,48.4944,49.4172,939800.0],["2022-05-17",48.9732,49.1386,47.5192,48.625,1771900.0],["2022-05-18",48.1722,48.2767,45.5603,45.6561,1859600.0],["2022-05-19",45.0728,45.2556,43.8104,44.2108,2150000.0],["2022-05-20",44.5765,45.273,43.5666,44.6026,1624700.0],["2022-05-23",45.2382,45.7083,44.7768,45.3775,1203200.0],["2022-05-24",45.3601,46.8402,45.1337,46.7792,1292600.0],["2022-05-25",46.8663,47.4844,46.5529,47.3016,1220100.0],["2022-05-26",47.6673,47.8849,47.1971,47.4757,1328900.0],["2022-05-27",47.4757,48.3289,47.3451,48.0155,1662100.0],["2022-05-31",47.8414,48.7643,47.2494,48.6162,2716700.0],["2022-06-01",48.7382,48.8687,46.4048,47.6412,1598900.0],["2022-06-02",47.7288,47.7288,46.2998,47.3255,1169200.0],["2022-06-03",47.1239,47.4132,46.8433,46.9573,985000.0],["2022-06-06",47.3168,47.5622,46.8872,47.3957,969800.0],["2022-06-07",47.1063,48.0269,46.9924,47.9129,959300.0],["2022-06-08",47.685,48.1409,47.2291,47.2817,706400.0],["2022-06-09",47.308,47.5535,45.9491,45.9491,788400.0],["2022-06-10",45.1688,46.3436,44.783,45.8877,907800.0],["2022-06-13",45.3178,45.7211,44.108,44.3885,1568700.0],["2022-06-14",44.406,45.2389,44.1956,45.0285,1580400.0],["2022-06-15",45.4406,45.8526,44.9145,45.4318,1386100.0],["2022-06-16",44.7216,44.7918,44.0992,44.2394,1628900.0],["2022-06-17",44.5112,44.6164,43.3627,44.1605,3788500.0],["2022-06-21",43.7397,45.914,43.7134,45.7737,1753600.0],["2022-06-22",45.274,46.4225,45.1512,46.2209,1291400.0],["2022-06-23",46.2208,47.2378,46.1244,47.1677,1513200.0],["2022-06-24",47.5359,49.2105,47.2729,48.8949,1661600.0],["2022-06-27",48.8686,49.0877,48.4127,48.5529,1198900.0],["2022-06-28",49.6225,50.6308,48.7108,48.8861,1586300.0],["2022-06-29",48.8686,49.3069,48.0269,48.5354,1343400.0],["2022-06-30",48.0707,48.2724,47.4658,47.7902,1418900.0],["2022-07-01",47.7639,48.8861,47.5184,48.7633,1182400.0],["2022-07-05",48.3162,48.6844,47.5973,48.5179,1779300.0],["2022-07-06",48.5354,48.8247,47.5973,48.4214,1396400.0],["2022-07-07",48.4302,48.6231,47.7376,47.8954,1196700.0],["2022-07-08",48.097,48.965,47.8428,48.6581,1546100.0],["2022-07-11",48.3951,49.4998,48.3951,49.1491,1488400.0],["2022-07-12",49.1316,51.2182,49.1228,50.3239,2294400.0],["2022-07-13",50.4116,51.4286,50.3853,51.0691,1887400.0],["2022-07-14",50.2362,51.0867,49.9206,51.0078,1654400.0],["2022-07-15",51.3935,51.6741,50.8236,51.4111,1703800.0],["2022-07-18",51.5513,52.0598,50.7798,50.9464,1820000.0],["2022-07-19",51.3935,51.7267,51.0341,51.3497,1411000.0],["2022-07-20",51.1831,51.4987,50.508,50.7535,1343200.0],["2022-07-21",50.4905,50.5256,49.8242,50.131,1546700.0],["2022-07-22",49.9382,50.999,49.8067,50.771,1833900.0],["2022-07-25",50.9464,51.3146,50.4028,51.0428,1471900.0],["2022-07-26",50.8237,51.3146,50.6483,50.9552,1176700.0],["2022-07-27",50.9201,51.7968,50.3415,51.6565,1214200.0],["2022-07-28",51.3848,51.8845,50.7097,51.7617,1845500.0],["2022-07-29",51.7617,52.4719,51.3146,52.3842,1591100.0],["2022-08-01",52.1563,52.7086,52.016,52.3228,1892600.0],["2022-08-02",49.982,50.096,46.5891,46.8521,6237500.0],["2022-08-03",46.8609,48.5003,46.8609,47.5096,2788200.0],["2022-08-04",47.2729,47.6411,46.3261,46.3874,2075900.0],["2022-08-05",46.4137,47.422,46.1069,47.4044,1247800.0],["2022-08-08",47.4483,48.4302,47.4307,47.9042,1375900.0],["2022-08-09",48.2198,48.3951,47.9305,48.3338,1218900.0],["2022-08-10",48.6055,49.3244,48.3601,48.851,1141100.0],["2022-08-11",49.0877,50.4905,48.8423,49.7102,1275200.0],["2022-08-12",49.8417,50.0258,49.1929,49.719,1078300.0],["2022-08-15",49.456,49.7628,49.1316,49.4998,987400.0],["2022-08-16",49.4823,49.7716,49.2368,49.5173,1190400.0],["2022-08-17",49.1316,49.4034,48.3688,48.8159,1357600.0],["2022-08-18",48.7546,49.3332,48.4214,49.2017,1018400.0],["2022-08-19",48.9475,49.3508,48.6143,49.1754,936800.0],["2022-08-22",48.8773,48.9562,48.4214,48.5091,825400.0],["2022-08-23",48.7195,49.0965,48.6494,48.9913,779400.0],["2022-08-24",49.0702,49.7277,48.7633,49.6401,884400.0],["2022-08-25",49.6488,49.8593,48.6581,48.8072,1182100.0],["2022-08-26",48.8335,49.0088,47.194,47.2291,1020300.0],["2022-08-29",46.9661,47.1239,46.554,46.6504,1020000.0],["2022-08-30",46.817,46.9573,45.7562,45.8088,1389500.0],["2022-08-31",45.8877,46.1244,45.0636,45.3003,1873400.0],["2022-09-01",45.0088,45.5388,44.5584,45.3709,1358300.0],["2022-09-02",45.8744,46.4485,45.4681,45.6624,1160900.0],["2022-09-06",46.1659,46.3248,45.3533,45.6183,1016900.0],["2022-09-07",45.4681,46.2012,45.3356,46.1305,944300.0],["2022-09-08",45.945,45.9804,45.0795,45.7684,1071100.0],["2022-09-09",46.0775,46.5545,45.7772,46.0775,903500.0],["2022-09-12",46.4661,47.1904,46.3955,47.0579,1480300.0],["2022-09-13",46.5015,46.8371,45.0971,45.2473,1171700.0],["2022-09-14",45.2738,45.5564,44.3994,44.735,948400.0],["2022-09-15",44.7615,45.3798,44.5407,44.9912,1125000.0],["2022-09-16",44.9293,45.1148,44.1963,44.5496,2203100.0],["2022-09-19",44.1609,45.2915,44.1609,45.1413,886100.0],["2022-09-20",44.8764,44.8764,43.7723,44.0903,1488700.0],["2022-09-21",44.2316,44.6467,43.5339,43.5339,974700.0],["2022-09-22",43.7547,43.8342,43.366,43.4102,1379800.0],["2022-09-23",42.6241,42.7831,41.3788,42.1119,1616700.0],["2022-09-26",41.7851,42.1825,41.5025,41.9441,1459300.0],["2022-09-27",42.3415,42.6153,41.8027,42.0324,1253400.0],["2022-09-28",42.2267,42.8184,41.8646,42.6771,1095100.0],["2022-09-29",42.792,42.8008,41.8557,42.5446,1533800.0],["2022-09-30",42.7036,43.1717,42.3503,42.3857,1416800.0],["2022-10-03",42.6506,43.1629,42.4122,42.9068,1092800.0],["2022-10-04",43.3042,43.9401,43.2777,43.4985,971900.0],["2022-10-05",42.9862,43.2071,42.4033,42.8008,1146000.0],["2022-10-06",42.6153,42.8096,41.9794,42.156,903400.0],["2022-10-07",41.9706,42.1472,41.2375,41.5289,1032500.0],["2022-10-10",41.6438,41.8999,41.4318,41.7851,840200.0],["2022-10-11",41.8116,42.4828,41.3523,42.1737,989600.0],["2022-10-12",42.4122,43.6487,42.1825,43.0658,1413900.0],["2022-10-13",42.6418,43.8695,42.4122,43.6752,1206400.0],["2022-10-14",43.8253,44.1256,42.9598,43.1011,906800.0],["2022-10-17",43.684,43.8606,43.2071,43.3837,1013200.0],["2022-10-18",43.8783,44.0991,43.1187,43.472,1023800.0],["2022-10-19",43.366,43.5162,42.6241,42.6683,921100.0],["2022-10-20",42.7743,42.9686,42.3945,42.6065,910600.0],["2022-10-21",42.7655,43.578,42.5711,43.419,954300.0],["2022-10-24",43.7105,44.4082,43.5074,43.9843,811500.0],["2022-10-25",43.9225,44.8234,43.7193,44.6644,1003900.0],["2022-10-26",44.6909,45.1325,44.1521,44.2139,1145700.0],["2022-10-27",44.4436,44.947,43.9578,44.0461,1315200.0],["2022-10-28",44.2669,45.159,44.2581,45.1325,892000.0],["2022-10-31",45.1855,45.5476,44.4171,44.5407,1739900.0],["2022-11-01",44.4701,44.4701,41.423,43.1099,3553400.0],["2022-11-02",43.3925,44.8499,43.3749,43.578,2798200.0],["2022-11-03",43.1452,43.9136,42.9333,43.7017,1404500.0],["2022-11-04",44.2934,45.2473,44.0814,45.2208,1253100.0],["2022-11-07",45.4946,45.8214,44.3287,45.0265,1120000.0],["2022-11-08",45.0442,45.5653,44.8234,45.3003,1006000.0],["2022-11-09",45.0795,45.0795,43.9048,43.949,1072300.0],["2022-11-10",44.9558,46.0245,44.9028,45.4416,1074400.0],["2022-11-11",45.4504,46.051,44.7174,45.8391,1440200.0],["2022-11-14",45.8391,46.4926,45.7066,45.8832,806100.0],["2022-11-15",46.0599,46.422,45.8214,45.998,1249300.0],["2022-11-16",46.1658,46.263,45.6094,46.0245,649900.0],["2022-11-17",45.5918,46.8724,45.5918,46.8194,949100.0],["2022-11-18",47.314,47.4642,46.9784,47.2522,1030800.0],["2022-11-21",46.8901,48.2414,46.8901,47.9853,1152200.0],["2022-11-22",48.2679,48.7095,47.8881,48.4004,952700.0],["2022-11-23",48.4799,48.8508,48.3916,48.8155,734700.0],["2022-11-25",48.8155,49.1511,48.7007,49.0893,378200.0],["2022-11-28",48.7272,49.1953,48.5064,48.5152,979300.0],["2022-11-29",48.471,48.895,48.1884,48.5064,860600.0],["2022-11-30",48.6918,48.9921,47.7291,48.6742,2272900.0],["2022-12-01",48.7542,49.3501,48.7542,48.8876,1067300.0],["2022-12-02",48.7009,49.5369,48.6831,49.4212,1111800.0],["2022-12-05",48.9944,49.1189,48.4252,48.4696,1065000.0],["2022-12-06",47.8026,48.2384,46.6643,47.3668,1664300.0],["2022-12-07",47.4647,47.7493,46.9577,47.1801,1211700.0],["2022-12-08",47.2246,47.2868,46.5842,46.8332,1065900.0],["2022-12-09",46.7354,46.9933,46.2107,46.6554,1157700.0],["2022-12-12",46.6109,47.1089,46.2996,47.1,956400.0],["2022-12-13",47.7315,47.8115,46.6554,46.7888,1597700.0],["2022-12-14",46.6643,47.4469,46.4953,47.0378,1288300.0],["2022-12-15",46.5575,46.7621,45.7927,46.015,1177700.0],["2022-12-16",45.5259,45.7838,45.0278,45.517,2244000.0],["2022-12-19",45.5615,46.3619,45.4458,45.9706,1171600.0],["2022-12-20",46.0417,46.0684,45.1079,45.1524,1026300.0],["2022-12-21",45.3658,45.8638,45.2591,45.7571,791700.0],["2022-12-22",45.6593,45.8638,45.1524,45.7482,763200.0],["2022-12-23",45.7749,46.184,45.6059,46.184,536200.0],["2022-12-27",46.2463,46.7265,46.2285,46.5397,640000.0],["2022-12-28",46.4686,46.6732,45.6415,45.6949,921200.0],["2022-12-29",45.686,45.9617,45.6771,45.8905,745000.0],["2022-12-30",45.7037,45.9172,45.4547,45.8194,993200.0],["2023-01-03",44.9567,45.0634,43.2758,43.9695,2770400.0],["2023-01-04",44.2719,45.8727,44.1652,45.6771,1672100.0],["2023-01-05",44.8767,45.1435,43.765,44.094,1849800.0],["2023-01-06",45.2324,45.5259,44.8678,45.2502,2145000.0],["2023-01-09",45.1168,45.517,44.6099,44.6543,1466700.0],["2023-01-10",44.7611,45.348,44.681,45.2324,1225600.0],["2023-01-11",45.3036,45.6148,45.099,45.2858,1641400.0],["2023-01-12",45.2324,45.3213,44.6099,44.761,1143000.0],["2023-01-13",44.5654,45.268,44.432,45.1435,1126100.0],["2023-01-17",45.1968,45.4636,44.7877,44.8055,1691600.0],["2023-01-18",44.7521,45.019,43.5515,43.6049,1483700.0],["2023-01-19",43.4893,44.2185,43.1246,44.1029,1356200.0],["2023-01-20",44.2008,44.4587,43.8005,44.4498,906300.0],["2023-01-23",44.601,44.7699,44.1652,44.5476,1069900.0],["2023-01-24",44.7077,46.2551,44.7077,45.7749,1322800.0],["2023-01-25",45.8372,47.3402,45.5792,47.0645,1899400.0],["2023-01-26",46.9666,47.6514,46.6998,46.9311,2600300.0],["2023-01-27",46.522,46.6643,45.3035,45.6237,2211800.0],["2023-01-30",45.5704,46.2907,45.4103,45.5615,1187200.0],["2023-01-31",45.8372,46.771,45.2502,46.7621,1387300.0],["2023-02-01",46.602,47.5536,46.5753,47.4113,2016500.0],["2023-02-02",47.1534,48.2295,46.9044,48.185,1999600.0],["2023-02-03",48.185,48.2918,47.0645,47.687,1850500.0],["2023-02-06",47.3935,47.767,47.1534,47.6514,1939800.0],["2023-02-07",47.1534,47.1534,46.3174,46.5131,1991100.0],["2023-02-08",46.264,46.7087,45.5348,45.7215,1979100.0],["2023-02-09",45.8994,46.0061,45.4014,45.5526,1087200.0],["2023-02-10",45.5526,45.7749,45.3302,45.7482,901200.0],["2023-02-13",45.8105,46.2552,45.5348,46.2196,1232000.0],["2023-02-14",46.1395,46.3441,45.7482,45.935,1207700.0],["2023-02-15",45.935,46.5397,45.6326,46.522,920800.0],["2023-02-16",45.7038,46.0684,45.6326,45.7127,1028800.0],["2023-02-17",45.6771,46.353,45.5792,46.264,1919200.0],["2023-02-21",50.0527,50.0527,47.3046,47.7137,3407000.0],["2023-02-22",47.2245,47.6425,46.6287,47.1089,2474900.0],["2023-02-23",47.4202,47.7226,47.0289,47.5803,1827800.0],["2023-02-24",47.2868,47.9271,47.1,47.8293,1334300.0],["2023-02-27",48.1495,48.2206,47.5447,47.8026,1440300.0],["2023-02-28",47.7137,48.1495,47.2868,47.3046,1841200.0],["2023-03-01",47.0289,47.269,46.602,47.1801,2054600.0],["2023-03-02",47.1084,47.7716,46.9829,47.7537,1323900.0],["2023-03-03",47.7447,47.9957,47.3056,47.915,1172900.0],["2023-03-06",47.7358,48.0943,47.4669,47.5834,1664400.0],["2023-03-07",47.5296,47.8254,47.0636,47.3593,1377400.0],["2023-03-08",47.8075,49.9048,47.8075,48.7127,4905300.0],["2023-03-09",48.9726,48.9726,47.0188,47.5565,2562900.0],["2023-03-10",47.7268,47.9598,46.6782,46.8843,1559300.0],["2023-03-13",46.4272,47.1622,46.1045,46.6782,1667900.0],["2023-03-14",47.0636,47.3593,45.9432,46.472,1456700.0],["2023-03-15",45.6474,46.6961,45.1903,46.6602,1529800.0],["2023-03-16",46.5796,46.6423,45.8625,46.1404,1414000.0],["2023-03-17",45.6923,45.8446,44.4195,44.7332,5250100.0],["2023-03-20",45.0828,45.8177,45.0559,45.5847,1484400.0],["2023-03-21",46.0239,46.0239,45.4413,45.6295,1517200.0],["2023-03-22",45.7012,45.8625,44.796,44.8049,996900.0],["2023-03-23",44.8049,45.1724,44.2582,44.4195,1087700.0],["2023-03-24",44.4285,45.4772,44.2044,45.4413,1083700.0],["2023-03-27",45.764,46.1225,45.6923,45.7819,1125000.0],["2023-03-28",45.7909,46.49,45.7819,46.0687,857000.0],["2023-03-29",46.4631,46.6333,46.2121,46.5616,1036400.0],["2023-03-30",46.9739,47.1084,46.0777,46.3286,1269900.0],["2023-03-31",46.5527,46.5617,46.1045,46.3197,1480600.0],["2023-04-03",46.4362,47.2159,46.4362,46.714,1263900.0],["2023-04-04",46.965,47.0994,46.1135,46.5527,1582700.0],["2023-04-05",46.6244,47.0546,46.5437,47.0546,1714800.0],["2023-04-06",47.2697,47.4579,46.5885,46.7409,1068700.0],["2023-04-10",46.6244,47.6461,46.5168,47.6372,1487600.0],["2023-04-11",47.7089,48.641,47.7089,48.4438,1487700.0],["2023-04-12",48.4886,48.7755,48.1749,48.641,2315800.0],["2023-04-13",48.5514,51.052,48.5514,50.3977,4250700.0],["2023-04-14",50.1647,50.7831,50.0661,50.2453,1905000.0],["2023-04-17",50.335,51.0968,50.1916,51.0699,1984300.0],["2023-04-18",50.8548,51.7421,50.8548,51.3747,2584500.0],["2023-04-19",51.1147,51.6704,51.1147,51.4733,1888100.0],["2023-04-20",51.0879,51.8676,51.0879,51.7152,2190500.0],["2023-04-21",51.5808,52.4592,51.5808,52.2709,1888800.0],["2023-04-24",52.4412,53.1134,52.2172,52.244,1860600.0],["2023-04-25",52.0469,52.6743,52.0469,52.6205,1660200.0],["2023-04-26",52.6205,53.1224,52.6115,52.9969,1307500.0],["2023-04-27",53.0238,53.3734,52.8446,52.9611,1736100.0],["2023-04-28",52.8535,53.4271,52.3606,53.3106,1906300.0],["2023-05-01",53.3017,54.431,53.3017,54.18,2595200.0],["2023-05-02",56.2952,59.7549,56.2952,58.3298,8686400.0],["2023-05-03",58.9124,59.0916,57.8368,58.2222,4657600.0],["2023-05-04",58.3656,58.6883,57.7741,58.267,2488600.0],["2023-05-05",58.0609,58.6972,57.8906,58.1595,1586400.0],["2023-05-08",57.7831,58.1953,57.6755,57.7831,1835700.0],["2023-05-09",57.55,58.1236,57.2722,57.8279,1560900.0],["2023-05-10",57.792,58.2133,57.559,57.7562,2789200.0],["2023-05-11",57.4962,57.7741,57.1377,57.3618,2404100.0],["2023-05-12",57.3797,57.7203,57.317,57.5859,1709200.0],["2023-05-15",57.8816,58.2133,56.9943,57.0929,2135900.0],["2023-05-16",56.6,57.2542,56.107,56.6358,2926000.0],["2023-05-17",56.5551,56.5551,55.1032,55.6858,3795500.0],["2023-05-18",55.3362,55.6051,54.9598,55.4617,2350500.0],["2023-05-19",55.623,56.4566,55.4706,56.116,2106200.0],["2023-05-22",56.358,56.4655,55.9278,55.9726,2187700.0],["2023-05-23",55.9098,55.9188,55.2018,55.2286,1639600.0],["2023-05-24",55.2287,55.2555,54.3503,54.5923,2287700.0],["2023-05-25",54.2696,54.7716,53.8125,54.431,1964000.0],["2023-05-26",54.413,54.5385,53.6871,54.3503,1739500.0],["2023-05-30",53.3823,54.3503,53.3285,54.1352,2440100.0],["2023-05-31",54.6102,55.6409,54.4668,55.4348,4271800.0],["2023-06-01",55.498,56.3371,55.2543,56.2378,2688800.0],["2023-06-02",56.5536,58.0243,56.4273,57.6273,2647500.0],["2023-06-05",57.51,58.1145,57.1581,57.5732,1876600.0],["2023-06-06",59.2604,59.4408,57.907,58.7732,4092900.0],["2023-06-07",58.6468,60.0093,58.4213,59.6844,3094500.0],["2023-06-08",60.0814,60.1446,59.4047,59.91,2374500.0],["2023-06-09",60.0002,60.5506,59.7656,59.9641,2207100.0],["2023-06-12",60.2709,60.7491,60.1536,60.5416,2799000.0],["2023-06-13",60.4333,61.4709,60.4062,61.128,3083200.0],["2023-06-14",61.0198,61.2453,60.713,60.8574,1559600.0],["2023-06-15",60.9025,61.1371,59.9551,60.0905,2032400.0],["2023-06-16",60.307,60.4153,59.5942,59.8017,2523100.0],["2023-06-20",59.8288,60.3431,59.7295,60.0905,1414200.0],["2023-06-21",60.2709,60.3611,59.7747,60.0363,2128600.0],["2023-06-22",60.316,60.3341,59.7205,59.9732,1049500.0],["2023-06-23",60.0995,60.4514,59.6213,59.7115,1701200.0],["2023-06-26",59.8198,59.919,58.9265,59.2514,2290100.0],["2023-06-27",59.1702,59.513,58.9175,59.3777,2037000.0],["2023-06-28",59.107,59.3867,59.0168,59.2333,1698100.0],["2023-06-29",59.1882,59.522,59.0168,59.2062,1820300.0],["2023-06-30",59.098,59.4859,58.9897,59.4047,2408700.0],["2023-07-03",59.2243,60.289,59.2153,60.0995,1944000.0],["2023-07-05",59.8739,60.289,59.7747,60.1265,2093300.0],["2023-07-06",60.0093,60.0093,59.504,59.6303,2051100.0],["2023-07-07",59.5491,59.8739,59.3506,59.4769,1898700.0],["2023-07-10",59.3596,59.504,58.9085,59.125,1444900.0],["2023-07-11",59.2243,59.3055,57.51,58.1416,2717300.0],["2023-07-12",58.304,59.5671,58.2047,59.5401,3135100.0],["2023-07-13",59.4769,60.316,59.4769,60.1807,3084400.0],["2023-07-14",60.1626,60.7672,60.0002,60.704,1539900.0],["2023-07-17",60.695,61.3536,60.2799,61.3446,2704400.0],["2023-07-18",61.7236,62.301,60.9566,61.2634,1784700.0],["2023-07-19",61.5882,62.5175,61.4078,62.4183,1826800.0],["2023-07-20",62.5897,63.3566,62.5356,63.2123,1355000.0],["2023-07-21",63.3386,63.6093,63.0318,63.113,1142100.0],["2023-07-24",63.113,63.7987,62.9596,63.0228,1052100.0],["2023-07-25",62.9687,63.8258,62.5446,63.7626,1714500.0],["2023-07-26",63.7626,63.9702,63.2123,63.6002,1310600.0],["2023-07-27",63.7717,63.8078,61.9852,62.4905,1948700.0],["2023-07-28",63.0769,63.9611,62.8063,63.6544,3815400.0],["2023-07-31",63.2574,63.5281,62.4363,62.9506,3285100.0],["2023-08-01",58.7822,60.8935,57.7897,60.0183,6080800.0],["2023-08-02",59.8198,61.9311,59.5491,60.7491,3788700.0],["2023-08-03",60.4965,60.5867,58.6649,58.7551,2566500.0],["2023-08-04",58.9446,60.0093,58.8183,58.9265,2018700.0],["2023-08-07",59.098,59.2694,58.313,58.6649,1494500.0],["2023-08-08",58.8002,58.9085,57.6092,58.5115,1740900.0],["2023-08-09",58.719,58.8273,57.6634,58.295,1460000.0],["2023-08-10",58.1957,58.5747,57.7626,58.0333,1300400.0],["2023-08-11",57.898,58.0062,57.5371,57.9431,1375200.0],["2023-08-14",58.0784,58.4574,57.9521,58.1777,1154000.0],["2023-08-15",57.9431,58.0694,57.3025,57.4288,1389400.0],["2023-08-16",57.3927,57.501,56.2468,56.3461,1523800.0],["2023-08-17",56.301,56.5807,56.0754,56.0934,1285800.0],["2023-08-18",55.9401,56.9145,55.913,56.8694,1748400.0],["2023-08-21",56.8513,56.9867,56.2468,56.6438,986200.0],["2023-08-22",56.5807,56.7431,55.9762,56.3551,1155000.0],["2023-08-23",56.6077,56.9957,56.2559,56.6709,1298000.0],["2023-08-24",56.6799,57.2303,56.3551,56.4273,1206600.0],["2023-08-25",56.5446,56.7972,56.1837,56.707,1046200.0],["2023-08-28",56.8784,57.3656,56.4995,56.7431,1706600.0],["2023-08-29",56.8965,57.1401,56.4183,57.095,1119500.0],["2023-08-30",57.0769,57.2303,56.8062,56.9145,1163700.0],["2023-08-31",57.0507,58.0134,57.0416,57.6592,1736900.0],["2023-09-01",57.7318,58.1224,57.0053,57.1325,1378100.0],["2023-09-05",56.9054,56.9054,56.3242,56.5603,1339800.0],["2023-09-06",56.5876,56.633,56.1698,56.3333,2159600.0],["2023-09-07",56.5149,57.414,56.5149,57.2778,1711200.0],["2023-09-08",57.3504,57.8227,57.3141,57.7954,876200.0],["2023-09-11",58.1314,59.2122,58.1042,58.8307,1605900.0],["2023-09-12",58.9579,58.9579,58.0588,58.2041,1352900.0],["2023-09-13",58.3948,58.531,57.414,57.4231,1211500.0],["2023-09-14",57.5865,58.1859,57.4412,57.9316,1463900.0],["2023-09-15",57.7409,58.2404,57.7046,57.75,2064900.0],["2023-09-18",57.9861,58.5946,57.7954,58.5038,1059800.0],["2023-09-19",58.5583,58.8398,57.8953,57.9861,1050100.0],["2023-09-20",58.4221,59.3121,58.1678,58.8216,1338500.0],["2023-09-21",58.7944,58.9034,58.2132,58.2767,1301600.0],["2023-09-22",58.3948,58.5855,57.5593,57.5775,1252700.0],["2023-09-25",57.3504,57.4957,56.8691,57.1597,755500.0],["2023-09-26",56.7783,57.5865,56.6965,57.2505,1215600.0],["2023-09-27",57.1779,57.2959,56.2334,56.6784,1442900.0],["2023-09-28",56.86,57.1052,56.4786,56.86,946200.0],["2023-09-29",57.0053,57.9861,56.9236,57.75,1883300.0],["2023-10-02",57.6864,57.9771,56.5331,56.86,1565000.0],["2023-10-03",56.7056,57.1415,55.6703,56.3242,814400.0],["2023-10-04",57.859,57.9771,56.3605,57.2414,2665400.0],["2023-10-05",57.0053,57.1597,53.3999,53.636,3523000.0],["2023-10-06",53.3818,53.9993,52.1921,53.7632,2694200.0],["2023-10-09",53.4453,54.0992,52.8732,53.6996,1649500.0],["2023-10-10",54.3081,55.0164,53.9176,54.635,1914500.0],["2023-10-11",54.5805,55.1345,54.2173,54.5351,1126200.0],["2023-10-12",54.5714,54.5987,52.074,52.7279,2198800.0],["2023-10-13",52.737,53.5997,52.6734,53.2637,1270600.0],["2023-10-16",53.5452,54.0447,53.3545,53.8177,1146900.0],["2023-10-17",53.5271,53.9811,53.2092,53.7087,1400100.0],["2023-10-18",53.5361,54.526,53.3273,53.8358,1391900.0],["2023-10-19",53.8903,53.9267,52.8005,52.9822,1497900.0],["2023-10-20",53.2455,53.6451,53.1638,53.2819,1196500.0],["2023-10-23",53.1002,53.1002,52.2011,52.3283,1376800.0],["2023-10-24",52.4282,53.2728,52.1103,52.9549,996300.0],["2023-10-25",52.9458,53.0639,52.2375,52.3828,1521500.0],["2023-10-26",52.7915,53.2092,52.5372,52.6734,1252700.0],["2023-10-27",52.4645,52.9095,51.3111,51.5382,1255800.0],["2023-10-30",51.9559,52.2738,51.6563,51.8016,1928900.0],["2023-10-31",52.0831,52.7461,51.9923,52.4645,2256800.0],["2023-11-01",52.5917,53.1366,52.1739,52.855,2322300.0],["2023-11-02",53.5906,53.5906,50.5574,52.519,3792400.0],["2023-11-03",53.4453,54.4261,53.1456,53.6088,2254800.0],["2023-11-06",53.4544,54.3626,53.4544,53.9448,1366500.0],["2023-11-07",53.8358,54.0992,53.4362,53.6814,1071800.0],["2023-11-08",54.0538,54.1264,53.3636,53.5725,1758300.0],["2023-11-09",53.6724,53.9721,52.8187,52.8369,1646200.0],["2023-11-10",52.7006,53.6179,52.7006,53.5543,1787900.0],["2023-11-13",53.073,53.5271,52.855,53.1365,1341200.0],["2023-11-14",53.7995,54.3444,53.636,54.2536,1361200.0],["2023-11-15",54.2627,54.4625,53.8177,54.2354,1430200.0],["2023-11-16",54.2082,54.408,53.4453,53.5725,1461900.0],["2023-11-17",53.6724,53.9539,53.3,53.9267,1295700.0],["2023-11-20",53.6542,54.081,53.4998,53.5816,908300.0],["2023-11-21",53.5815,54.2263,53.2819,54.1355,1371800.0],["2023-11-22",54.3262,54.5805,54.0992,54.4897,1158600.0],["2023-11-24",54.4443,54.7168,54.3807,54.4806,425100.0],["2023-11-27",54.3989,54.7712,54.19,54.7077,1675800.0],["2023-11-28",54.8348,55.0165,54.6169,54.744,1132700.0],["2023-11-29",54.6714,54.8076,54.3444,54.5805,1276200.0],["2023-11-30",54.8548,56.3179,54.736,56.2722,2645900.0],["2023-12-01",56.3362,56.9214,56.1624,56.6288,1378400.0],["2023-12-04",56.2722,57.8084,56.1716,56.9488,2124200.0],["2023-12-05",57.0128,57.0677,56.5374,56.7294,1601500.0],["2023-12-06",56.5008,56.9214,56.327,56.6013,1571400.0],["2023-12-07",56.7111,56.8391,56.2356,56.8117,1126300.0],["2023-12-08",56.7751,57.278,56.7751,56.9763,1166300.0],["2023-12-11",57.0311,57.5066,56.6837,57.4883,1103200.0],["2023-12-12",57.6803,58.1467,57.5158,58.0187,2096500.0],["2023-12-13",58.0735,58.7959,57.5981,58.741,1378300.0],["2023-12-14",58.613,58.7776,57.4883,57.6529,2178100.0],["2023-12-15",57.2689,57.2689,56.0984,56.5099,5062800.0],["2023-12-18",56.8117,57.1774,56.4916,56.6288,1829200.0],["2023-12-19",56.7294,57.2414,56.6013,56.9945,1334400.0],["2023-12-20",56.766,56.766,55.9613,56.0161,1186800.0],["2023-12-21",56.2996,56.5739,55.4309,55.815,1046700.0],["2023-12-22",56.0984,56.766,55.8881,56.1076,757400.0],["2023-12-26",55.9704,56.2356,55.8881,55.9247,1047800.0],["2023-12-27",55.6595,56.1442,55.6595,55.8881,756000.0],["2023-12-28",55.7327,56.0984,55.687,56.007,741200.0],["2023-12-29",55.8333,56.135,55.7144,55.9704,776300.0],["2024-01-02",55.8515,57.0677,55.815,56.7568,1275300.0],["2024-01-03",56.8208,57.0677,56.2996,56.7294,1341600.0],["2024-01-04",56.6654,56.83,56.0253,56.0619,1198000.0],["2024-01-05",56.0893,56.6379,55.7784,56.2447,1669500.0],["2024-01-08",56.2447,56.9671,56.0619,56.9671,1319600.0],["2024-01-09",56.8757,57.4426,56.5648,57.4243,1908000.0],["2024-01-10",57.3512,58.2198,57.2689,58.1193,1738400.0],["2024-01-11",57.8907,58.3113,57.6529,58.2473,1281400.0],["2024-01-12",58.3387,58.5307,57.7261,57.7901,1041900.0],["2024-01-16",58.0735,58.2564,57.3329,57.7718,1083800.0],["2024-01-17",57.6529,57.973,57.4335,57.8449,1130600.0],["2024-01-18",57.8175,57.9364,57.086,57.4518,993200.0],["2024-01-19",57.6712,57.6712,56.7385,57.1409,1220700.0],["2024-01-22",56.958,57.6712,56.9305,57.3603,1188800.0],["2024-01-23",57.2323,57.5066,56.9488,57.1957,1119300.0],["2024-01-24",57.2323,57.278,55.7693,55.879,1651000.0],["2024-01-25",56.2447,57.5158,56.1167,57.4975,1565400.0],["2024-01-26",57.7444,58.0644,57.1409,57.3695,1019500.0],["2024-01-29",57.4609,58.0461,56.9854,57.9638,1190400.0],["2024-01-30",57.9547,58.1284,57.342,57.4883,1211600.0],["2024-01-31",57.7352,57.9455,56.2082,56.5008,1185300.0],["2024-02-01",56.5282,57.7901,56.4551,57.7078,1342000.0],["2024-02-02",57.6163,57.7169,56.5099,56.7568,1359500.0],["2024-02-05",56.1624,56.4276,55.8698,56.0344,1349700.0],["2024-02-06",56.0161,56.7294,55.9338,56.0436,2314200.0],["2024-02-07",54.9554,55.3029,53.8582,54.6171,4186800.0],["2024-02-08",54.6171,55.1475,54.1325,55.1017,2414600.0],["2024-02-09",54.8731,55.0835,54.2879,55.0743,2134000.0],["2024-02-12",55.0926,56.8117,55.056,56.7934,4091200.0],["2024-02-13",57.15,57.3694,54.6628,56.0436,4557400.0],["2024-02-14",56.6654,56.83,55.4949,56.1807,2109400.0],["2024-02-15",56.4002,57.086,56.3179,56.7568,1538500.0],["2024-02-16",56.5648,56.9488,56.1899,56.83,1458800.0],["2024-02-20",56.958,57.9821,56.83,57.3512,2008700.0],["2024-02-21",57.5798,57.9181,56.8482,57.1226,1359700.0],["2024-02-22",56.6928,57.47,56.3179,57.2963,1614100.0],["2024-02-23",57.1591,57.6346,56.8757,57.1409,1389500.0],["2024-02-26",57.0037,57.7901,56.9945,57.3695,1029300.0],["2024-02-27",57.3237,57.8449,56.9946,57.3877,1076800.0],["2024-02-28",57.4792,57.6072,57.0951,57.5066,1289200.0],["2024-02-29",57.6079,57.9947,57.258,57.479,2331900.0],["2024-03-01",57.4422,57.6355,56.6502,57.2119,1192900.0],["2024-03-04",56.8712,57.5803,56.8712,57.4053,1253800.0],["2024-03-05",57.6263,58.63,57.5803,58.0223,1495800.0],["2024-03-06",58.4459,58.6669,57.3316,57.8013,1659400.0],["2024-03-07",58.0131,59.026,57.8013,58.9523,1709900.0],["2024-03-08",58.9984,59.6061,58.6669,59.4496,1642400.0],["2024-03-11",59.6061,61.3465,59.5141,60.7296,2085700.0],["2024-03-12",60.6191,61.1163,60.0021,60.3796,1286700.0],["2024-03-13",60.7756,61.2452,60.6191,60.969,1764000.0],["2024-03-14",60.6835,61.2821,60.1678,60.7111,2533600.0],["2024-03-15",60.3336,62.2213,60.3336,62.1292,4433000.0],["2024-03-18",61.8622,62.4423,61.6872,62.1108,1647200.0],["2024-03-19",62.2305,62.6265,61.9727,62.6173,1697900.0],["2024-03-20",62.6081,62.7094,61.3557,61.5491,1543600.0],["2024-03-21",61.3834,62.1016,60.9782,61.7609,1163100.0],["2024-03-22",61.9174,62.295,61.6412,61.8438,1007200.0],["2024-03-25",62.0648,62.4239,61.8254,62.3134,1393700.0],["2024-03-26",62.5436,62.8383,61.6044,61.6044,1576500.0],["2024-03-27",61.8806,62.3595,61.7057,62.0095,1255900.0],["2024-03-28",62.2213,62.4147,61.6412,61.9267,1190000.0],["2024-04-01",61.6688,62.1661,61.5675,62.0003,1185200.0],["2024-04-02",62.0187,62.8475,62.0187,62.7922,1940600.0],["2024-04-03",62.7554,62.9212,62.4884,62.7462,1429700.0],["2024-04-04",63.0132,63.0132,61.6688,62.0464,1370800.0],["2024-04-05",62.0832,62.2397,61.7057,62.0187,1222200.0],["2024-04-08",61.9082,62.0095,61.3097,61.3557,1502300.0],["2024-04-09",63.7039,63.7039,61.6044,62.0003,2344800.0],["2024-04-10",61.4754,62.4515,61.3281,62.12,1792500.0],["2024-04-11",62.3687,62.7554,61.7609,62.4423,1439600.0],["2024-04-12",62.1937,62.3134,60.8585,61.0887,1338000.0],["2024-04-15",61.5767,61.5767,59.5693,59.643,1927000.0],["2024-04-16",59.514,59.6706,58.1696,58.2525,2190400.0],["2024-04-17",58.6024,59.2562,58.3446,58.5103,1817100.0],["2024-04-18",58.8695,59.2378,58.4551,58.8234,1507500.0],["2024-04-19",58.9431,59.6153,58.6669,59.1457,1353700.0],["2024-04-22",59.3391,60.0758,58.9707,59.4127,1659500.0],["2024-04-23",58.8695,59.689,58.6116,59.0997,2034200.0],["2024-04-24",57.4882,59.0997,56.816,58.6577,2444500.0],["2024-04-25",58.3906,58.8326,57.3869,57.8473,1791600.0],["2024-04-26",58.0683,58.2709,57.5619,57.5895,1404600.0],["2024-04-29",57.7737,59.1089,57.7644,58.5287,2557300.0],["2024-04-30",57.5527,57.9578,52.7274,52.7274,5970600.0],["2024-05-01",52.3499,53.9245,52.267,52.5617,2840700.0],["2024-05-02",52.6169,54.1363,52.5985,53.2247,2792800.0],["2024-05-03",53.372,54.0627,53.151,53.2707,2054700.0],["2024-05-06",53.5562,53.6759,52.4972,52.7366,2342300.0],["2024-05-07",53.105,53.8048,52.9208,53.6575,2855200.0],["2024-05-08",53.8232,54.3021,53.372,53.6022,1816000.0],["2024-05-09",53.6667,54.21,53.6575,54.1547,1457700.0],["2024-05-10",54.164,54.7165,54.1087,54.3757,1615400.0],["2024-05-13",54.4126,54.6796,54.0627,54.1087,1872300.0],["2024-05-14",54.164,54.2837,53.2339,53.5378,2258700.0],["2024-05-15",53.7127,53.768,52.3499,52.4144,2105200.0],["2024-05-16",52.442,53.0774,52.3775,52.9024,2117900.0],["2024-05-17",53.0221,53.0221,51.8526,52.0,1484700.0],["2024-05-20",52.3039,52.3039,50.6555,50.8397,2108500.0],["2024-05-21",50.9226,51.1528,50.5911,50.7937,1304300.0],["2024-05-22",50.5911,50.941,50.1491,50.1675,1276800.0],["2024-05-23",50.0202,50.3056,49.3111,49.4677,1492100.0],["2024-05-24",49.7715,49.9741,49.1362,49.2651,1363200.0],["2024-05-28",48.9428,49.836,48.7402,48.7678,2627200.0],["2024-05-29",48.4824,49.6979,48.4363,48.8231,2817700.0],["2024-05-30",48.9152,49.1914,48.6941,49.0072,2395100.0],["2024-05-31",49.1914,50.72,48.7862,50.4714,3823800.0],["2024-06-03",50.2688,50.5543,48.9059,49.219,3096400.0],["2024-06-04",49.0717,49.1177,48.6849,48.7586,2137200.0],["2024-06-05",48.8046,48.8046,48.1416,48.3442,3294500.0],["2024-06-06",48.1877,48.9612,48.0772,48.6757,4052000.0],["2024-06-07",48.4807,49.1586,48.1929,48.23,2100600.0],["2024-06-10",48.1279,48.5457,47.9143,48.1929,2216100.0],["2024-06-11",47.905,47.9979,47.0879,47.32,3183100.0],["2024-06-12",47.7193,47.8679,47.2457,47.3386,3695700.0],["2024-06-13",47.2179,47.2829,46.2429,46.7072,1881100.0],["2024-06-14",46.3822,46.6607,45.6764,45.9922,2881500.0],["2024-06-17",45.9272,46.6514,45.8529,46.6143,2217300.0],["2024-06-18",46.4193,46.7907,46.2614,46.6793,2347700.0],["2024-06-20",46.4286,47.1807,46.28,47.0136,1896400.0],["2024-06-21",47.2364,48.0722,46.7814,47.3107,6050000.0],["2024-06-24",47.3572,48.1279,47.2643,47.7286,2036600.0],["2024-06-25",47.2736,47.6265,46.93,47.4222,2040200.0],["2024-06-26",47.1807,47.2922,46.7443,47.0507,2208900.0],["2024-06-27",47.0786,47.19,46.4843,47.0136,2104200.0],["2024-06-28",47.1714,47.2829,46.7814,47.1993,2492900.0],["2024-07-01",47.4686,47.5986,46.5864,46.9857,1808100.0],["2024-07-02",47.0693,47.0972,46.5772,46.9486,1396200.0],["2024-07-03",47.4779,47.5336,46.8,47.0136,1138900.0],["2024-07-05",46.8836,46.93,46.085,46.41,2581400.0],["2024-07-08",46.4564,46.605,46.215,46.5772,1949000.0],["2024-07-09",46.3914,46.9764,46.3079,46.3729,1987800.0],["2024-07-10",46.3729,46.865,46.15,46.8279,1578300.0],["2024-07-11",47.0229,47.7657,46.93,47.515,1669100.0],["2024-07-12",47.515,47.9236,47.0786,47.58,1926200.0],["2024-07-15",47.5429,48.0907,47.3572,47.6729,2052800.0],["2024-07-16",47.8864,48.8522,47.6822,48.8243,1699700.0],["2024-07-17",49.0286,50.3472,48.9357,50.1243,2158300.0],["2024-07-18",49.2143,50.3193,49.0657,49.2793,2308100.0],["2024-07-19",49.205,49.2607,48.4807,48.6572,1215700.0],["2024-07-22",48.6572,48.9729,48.0629,48.7593,1339100.0],["2024-07-23",48.6293,49.4,48.5922,49.1122,1291100.0],["2024-07-24",49.2422,49.6229,49.1307,49.5579,1912600.0],["2024-07-25",49.66,50.44,49.5114,50.1522,2154300.0],["2024-07-26",50.2729,50.9972,50.1243,50.4493,1631900.0],["2024-07-29",50.0779,50.1336,48.945,49.3257,2027100.0],["2024-07-30",49.2236,49.6229,49.0657,49.4557,1758200.0],["2024-07-31",49.3814,49.6972,49.0564,49.075,1554700.0],["2024-08-01",49.2793,49.6322,48.7129,49.01,1480900.0],["2024-08-02",49.2514,49.4836,47.9979,49.1122,2169000.0],["2024-08-05",49.2143,49.6229,47.2457,47.4779,3036300.0],["2024-08-06",50.5236,51.2386,49.7622,50.05,4839600.0],["2024-08-07",50.0686,51.0343,48.3786,48.3786,3684300.0],["2024-08-08",48.2857,49.4093,48.2857,49.0843,2118600.0],["2024-08-09",49.0657,49.2793,48.6386,49.1957,1474600.0],["2024-08-12",49.205,49.6136,48.2022,48.295,2298600.0],["2024-08-13",48.2486,50.8579,48.1279,49.205,1609000.0],["2024-08-14",49.3536,49.3536,48.6107,48.685,956600.0],["2024-08-15",49.0472,49.9479,49.0472,49.7436,1861700.0],["2024-08-16",49.6879,49.9107,49.3814,49.7993,1070900.0],["2024-08-19",49.7993,50.375,49.7807,50.18,1252400.0],["2024-08-20",50.0129,50.245,49.8457,49.8922,1351600.0],["2024-08-21",50.1707,50.3657,49.27,49.465,1620700.0],["2024-08-22",49.6414,49.92,49.5579,49.7064,1186300.0],["2024-08-23",49.9293,50.115,49.5393,49.985,693800.0],["2024-08-26",50.2636,50.5329,49.9572,50.0314,1019100.0],["2024-08-27",50.1429,50.2543,49.6322,49.725,1209000.0],["2024-08-28",49.6229,49.9479,49.335,49.6414,1054200.0],["2024-08-29",49.985,50.0686,49.0472,49.8179,1020500.0],["2024-08-30",50.0332,50.6511,49.8928,50.5294,2402700.0],["2024-09-03",49.9958,54.1902,49.8928,53.2726,7793400.0],["2024-09-04",53.179,53.8531,51.5593,52.1959,3830100.0],["2024-09-05",52.5143,52.6922,51.9993,52.2521,2208500.0],["2024-09-06",52.2615,52.7109,52.0836,52.2147,1687900.0],["2024-09-09",52.3083,52.9918,51.99,52.3738,2119100.0],["2024-09-10",52.5049,52.6079,51.0256,51.2597,1670100.0],["2024-09-11",51.2316,51.2503,49.7242,50.4077,1373900.0],["2024-09-12",50.183,50.932,49.7523,50.8478,1101700.0],["2024-09-13",51.0912,52.1585,50.9414,51.4376,1091600.0],["2024-09-16",51.7746,52.1491,51.5406,51.9619,1240000.0],["2024-09-17",52.0461,52.8607,51.8495,52.5049,1397400.0],["2024-09-18",52.3832,52.7764,51.7746,51.8121,1597400.0],["2024-09-19",52.0836,52.6453,51.6061,51.7934,2215600.0],["2024-09-20",51.1754,52.2521,50.7541,51.0163,7048200.0],["2024-09-23",50.8571,51.9993,50.7448,51.5499,1658000.0],["2024-09-24",51.681,51.7934,50.9975,51.1286,1590800.0],["2024-09-25",51.2316,51.4095,50.6792,51.1193,1842100.0],["2024-09-26",51.3908,51.8683,51.3252,51.8121,1321400.0],["2024-09-27",52.2615,53.4412,52.1491,53.2071,2464400.0],["2024-09-30",53.3663,54.1527,52.8045,53.8531,2369800.0],["2024-10-01",53.7595,54.0684,53.4599,53.6939,1795900.0],["2024-10-02",53.4973,53.7127,52.43,52.739,1596400.0],["2024-10-03",52.4487,52.636,51.5406,51.99,1417000.0],["2024-10-04",51.9619,52.7015,51.9619,52.4955,997800.0],["2024-10-07",52.4581,52.4581,51.1567,51.5312,1053700.0],["2024-10-08",50.8197,51.0725,50.1175,50.5294,1939400.0],["2024-10-09",50.6886,51.5031,50.6043,50.8478,1199800.0],["2024-10-10",51.1848,51.1848,50.5669,50.9226,1148000.0],["2024-10-11",50.9507,51.3908,50.8478,50.9788,823400.0],["2024-10-14",51.0537,51.5312,50.8477,51.3533,1046300.0],["2024-10-15",51.1099,51.9151,50.7167,51.0163,1587000.0],["2024-10-16",51.0256,52.7015,51.0256,52.5236,1729100.0],["2024-10-17",52.4768,52.8607,52.0087,52.4768,1389800.0],["2024-10-18",52.7577,52.8981,52.1398,52.43,1728800.0],["2024-10-21",52.2709,52.8045,52.1585,52.1679,1339200.0],["2024-10-22",52.1959,52.5798,51.681,52.3083,1314300.0],["2024-10-23",51.9619,52.5517,51.7091,52.4675,1369100.0],["2024-10-24",52.4113,52.5705,52.0181,52.5236,1327200.0],["2024-10-25",52.5236,52.6922,52.0742,52.2147,1277800.0],["2024-10-28",52.3926,52.8513,52.2053,52.4394,891500.0],["2024-10-29",52.1866,52.6173,52.093,52.224,1187600.0],["2024-10-30",52.224,52.5985,51.8402,51.9432,1631400.0],["2024-10-31",51.9993,52.327,50.9695,50.9976,1203200.0],["2024-11-01",51.2597,51.6716,50.932,51.4938,1736300.0],["2024-11-04",51.5687,52.3458,51.4938,52.1585,1617000.0],["2024-11-05",51.9993,52.43,51.7185,52.4113,1378000.0],["2024-11-06",53.5535,54.3025,52.0742,52.9169,3221000.0],["2024-11-07",49.1999,54.4149,49.1625,53.1135,3006100.0],["2024-11-08",54.2557,56.6993,54.0123,55.7631,3632600.0],["2024-11-11",55.7069,57.5981,55.4541,56.6431,2363900.0],["2024-11-12",56.5214,58.0101,56.1844,57.9445,2303500.0],["2024-11-13",58.0475,59.9575,57.9726,59.8077,2889300.0],["2024-11-14",60.1166,60.1915,58.6374,58.731,2071400.0],["2024-11-15",58.8621,58.9744,57.9352,58.4407,2245600.0],["2024-11-18",58.4688,58.8152,57.879,57.9258,1448300.0],["2024-11-19",57.6168,57.7947,56.7368,56.924,1741800.0],["2024-11-20",56.8866,57.0738,55.8192,56.5308,1573500.0],["2024-11-21",56.5589,56.9708,56.4746,56.6151,1331500.0],["2024-11-22",56.6057,57.0364,56.3248,56.5121,1488300.0],["2024-11-25",56.9615,58.2535,56.7836,56.8023,2848800.0],["2024-11-26",56.8304,57.6262,56.5121,57.4951,2132700.0],["2024-11-27",57.7292,58.1131,57.2517,57.3453,1438000.0],["2024-11-29",57.3453,58.4501,57.1206,58.1037,988200.0],["2024-12-02",58.2348,58.5905,57.4951,57.8696,1874700.0],["2024-12-03",57.9913,58.3284,56.9053,57.5607,2099400.0],["2024-12-04",57.6075,58.5156,57.4858,57.8228,1795200.0],["2024-12-05",58.0382,58.1692,57.3547,57.4858,1524900.0],["2024-12-06",60.2016,60.8429,57.4009,57.6461,2207000.0],["2024-12-09",57.6272,58.5514,57.5235,58.061,1811600.0],["2024-12-10",58.0893,58.3439,57.6555,58.0799,1591100.0],["2024-12-11",58.4005,58.5891,57.8818,57.8913,1583100.0],["2024-12-12",58.2968,58.4288,57.2689,57.4669,1793000.0],["2024-12-13",57.3726,58.2213,57.2217,57.5895,1326500.0],["2024-12-16",57.382,57.5141,56.1656,56.2033,1781800.0],["2024-12-17",55.8827,56.5993,55.43,55.8732,1688000.0],["2024-12-18",55.5997,56.1938,54.9585,54.9962,1731300.0],["2024-12-19",55.1094,55.562,54.7793,55.3074,1437300.0],["2024-12-20",55.2508,56.0524,54.9491,55.9581,4913500.0],["2024-12-23",55.6563,55.7129,54.619,55.232,1532800.0],["2024-12-24",55.0905,55.5526,54.9114,55.2603,737800.0],["2024-12-26",55.0717,55.2886,54.8642,54.9962,1131400.0],["2024-12-27",54.6002,55.166,54.223,54.5247,966900.0],["2024-12-30",54.3927,54.4776,53.5346,53.6383,1362100.0],["2024-12-31",53.7043,54.3455,53.7043,54.0532,928500.0],["2025-01-02",54.4398,54.6567,53.7797,53.9401,954700.0],["2025-01-03",53.0348,53.346,51.3939,52.1201,3210100.0],["2025-01-06",52.2144,53.4591,52.1012,52.7707,1805700.0],["2025-01-07",52.9027,53.4591,52.0163,52.0446,1410000.0],["2025-01-08",51.724,52.5161,51.6297,52.4218,1505300.0],["2025-01-10",51.7711,52.3558,49.225,49.4513,2681600.0],["2025-01-13",49.4325,50.979,48.9515,50.7433,2067100.0],["2025-01-14",50.7904,51.3185,50.4509,51.1016,1676000.0],["2025-01-15",51.7806,51.9692,51.2242,51.3656,1556300.0],["2025-01-16",51.0262,51.922,50.9413,51.8466,1484700.0],["2025-01-17",51.8466,52.3558,51.6108,52.0823,1944800.0],["2025-01-21",52.2709,52.6198,52.0823,52.5633,1620800.0],["2025-01-22",52.4407,52.5633,51.7051,51.7523,1350500.0],["2025-01-23",51.7523,51.8466,50.7998,50.9602,1532200.0],["2025-01-24",51.0639,52.2521,51.0639,52.0163,1707100.0],["2025-01-27",52.5161,53.9023,52.5161,53.4308,1991700.0],["2025-01-28",53.2045,53.2705,51.658,51.7711,1498400.0],["2025-01-29",51.8466,52.3747,51.6674,51.8183,1233700.0],["2025-01-30",52.2521,52.5916,51.4977,52.0823,1063000.0],["2025-01-31",51.7806,52.4407,51.5542,51.6297,1497600.0],["2025-02-03",50.5358,51.177,49.6871,50.3472,1487200.0],["2025-02-04",50.1114,50.3661,49.7531,49.9323,1248900.0],["2025-02-05",50.2057,50.5169,49.7248,50.2435,1291800.0],["2025-02-06",51.4128,51.4599,50.4321,51.2525,1844400.0],["2025-02-07",51.7806,51.8654,50.8281,51.1676,1721700.0],["2025-02-10",51.2053,51.2053,50.3095,50.5924,2012000.0],["2025-02-11",50.7244,51.1205,49.9794,50.9224,1931900.0],["2025-02-12",51.3751,51.3751,49.7342,50.4038,4274700.0],["2025-02-13",53.9683,55.562,52.6293,55.2037,6160800.0],["2025-02-14",55.9392,57.052,55.5903,56.92,3271600.0],["2025-02-18",56.7219,57.2594,55.8732,57.1746,2888800.0],["2025-02-19",57.0991,57.0991,55.9298,56.7125,2664500.0],["2025-02-20",56.7219,57.0991,56.109,56.9577,1730200.0],["2025-02-21",57.2312,57.4575,56.4673,56.8917,2169300.0],["2025-02-24",56.8068,58.0421,56.2693,57.7121,2345900.0],["2025-02-25",58.061,58.2307,56.8634,57.3537,2827900.0],["2025-02-26",57.5895,58.5891,57.3726,58.5231,3106000.0],["2025-02-27",58.6941,58.9412,57.9244,58.4756,2175300.0],["2025-02-28",58.8746,59.1407,57.4968,58.238,3533600.0],["2025-03-03",58.2475,58.7511,57.8484,58.238,1708000.0],["2025-03-04",58.086,58.314,56.5181,56.6132,2474000.0],["2025-03-05",56.6987,57.0312,55.6535,56.3471,2449900.0],["2025-03-06",56.4421,56.7367,55.7295,56.4421,1500100.0],["2025-03-07",56.2141,59.4733,56.2141,58.7796,3101300.0],["2025-03-10",59.0457,61.4402,59.0457,59.7773,3412100.0],["2025-03-11",59.8629,60.0909,57.0883,57.3923,3142200.0],["2025-03-12",56.9647,57.2688,56.1286,56.4231,1689900.0],["2025-03-13",56.5561,56.8697,55.796,55.834,1917200.0],["2025-03-14",55.8625,56.9362,55.8625,56.6512,1666700.0],["2025-03-17",56.8412,57.3258,56.1476,56.4136,2242300.0],["2025-03-18",56.2996,56.5371,55.8435,56.005,1921900.0],["2025-03-19",55.815,55.815,54.8458,55.3874,2245800.0],["2025-03-20",55.3494,56.7177,55.3494,56.0525,3165400.0],["2025-03-21",56.2046,57.0503,55.5204,55.9575,8355700.0],["2025-03-24",56.4326,56.5086,55.5489,56.3186,1929700.0],["2025-03-25",56.2521,56.3756,55.4159,55.834,1295300.0],["2025-03-26",55.986,57.6964,55.9005,57.5444,1969700.0],["2025-03-27",57.6299,58.0005,57.3258,57.9244,1548200.0],["2025-03-28",58.086,58.276,57.2498,57.5159,1594300.0],["2025-03-31",57.3068,58.6086,57.3068,57.8389,1984300.0],["2025-04-01",58.0385,58.3045,57.1548,58.1905,1794600.0],["2025-04-02",58.8747,59.1407,57.7724,58.8652,1622300.0],["2025-04-03",58.8366,60.338,58.39,59.3498,4413200.0],["2025-04-04",58.7701,59.9389,57.9054,58.105,3780100.0],["2025-04-07",56.6132,59.0647,56.2141,57.3543,3220900.0],["2025-04-08",58.4185,59.0457,54.9503,55.5964,3171600.0],["2025-04-09",54.8933,58.5421,54.8743,57.5634,3625700.0],["2025-04-10",57.0978,58.143,55.834,56.9647,1876300.0],["2025-04-11",56.8032,57.8959,55.834,57.6679,2583000.0],["2025-04-14",58.0005,58.352,57.2118,57.6394,1563100.0],["2025-04-15",57.7534,57.8769,56.2046,56.5466,3556300.0],["2025-04-16",57.0408,57.8104,55.701,55.7865,1893100.0],["2025-04-17",56.3281,56.7272,55.758,55.8245,1549300.0],["2025-04-21",55.777,55.777,53.8956,55.0453,1915000.0],["2025-04-22",55.5014,56.4041,55.3304,56.062,1714700.0],["2025-04-23",56.3566,56.5752,55.0453,55.777,2052300.0],["2025-04-24",55.5204,55.7295,55.0643,55.4444,1296400.0],["2025-04-25",55.4444,55.4919,53.506,53.9716,2273100.0],["2025-04-28",54.1236,54.6462,53.6295,53.8766,1520000.0],["2025-04-29",53.563,54.2472,53.2779,54.2187,1734600.0],["2025-04-30",54.5322,54.8553,53.6485,54.6652,2425500.0],["2025-05-01",54.6842,54.9408,54.1331,54.3992,1701300.0],["2025-05-02",55.0548,55.1213,54.5132,54.6938,1859800.0],["2025-05-05",54.5987,54.9218,54.1521,54.5797,1785200.0],["2025-05-06",54.1901,54.3897,53.677,54.0666,2051200.0],["2025-05-07",54.5987,54.5987,53.715,54.0096,3406400.0],["2025-05-08",49.7432,52.3753,48.5554,51.5581,6871000.0],["2025-05-09",51.311,52.6698,51.311,51.9097,3314500.0],["2025-05-12",52.4703,52.8599,51.5201,52.2137,4661300.0],["2025-05-13",52.2137,52.8123,51.9667,52.4323,3421500.0],["2025-05-14",52.2802,52.9644,52.1947,52.7268,3284500.0],["2025-05-15",52.9454,53.7245,52.7078,53.468,3117000.0],["2025-05-16",53.7625,54.0476,53.4015,54.0191,2228700.0],["2025-05-19",53.8291,54.1141,53.1829,53.7911,2668000.0],["2025-05-20",53.677,54.7033,53.639,54.1141,2616800.0],["2025-05-21",53.8481,53.9906,52.6508,52.8694,3272100.0],["2025-05-22",52.7173,52.9169,51.5011,51.6056,3318800.0],["2025-05-23",51.3395,51.8621,51.0925,51.3205,2179200.0],["2025-05-27",51.7386,51.7671,51.1685,51.4916,2520900.0],["2025-05-28",51.2635,51.4821,50.2753,50.3228,2981400.0],["2025-05-29",50.4178,51.1305,49.7432,51.026,2623400.0],["2025-05-30",50.9975,51.1875,50.5509,50.9214,3500600.0],["2025-06-02",50.5034,50.6744,49.6482,50.2373,2116000.0],["2025-06-03",50.1043,50.3418,49.097,50.1423,2401900.0],["2025-06-04",50.1043,50.6174,49.7812,50.1423,1907600.0],["2025-06-05",50.0758,50.0853,48.9925,49.2776,2937600.0],["2025-06-06",49.9488,49.9488,49.3735,49.8625,1918900.0],["2025-06-09",49.9488,50.131,49.6132,49.9584,2395500.0],["2025-06-10",49.968,50.3803,49.6707,50.0639,1611500.0],["2025-06-11",50.0926,50.1502,49.4214,49.6324,2004200.0],["2025-06-12",49.431,49.6036,49.0666,49.4022,1815600.0],["2025-06-13",49.1146,49.3735,48.3283,48.5105,1993800.0],["2025-06-16",48.9036,48.9036,47.331,47.5803,2836300.0],["2025-06-17",47.331,47.9927,47.2639,47.3119,2988500.0],["2025-06-18",47.4461,47.8201,46.7461,46.8036,3016300.0],["2025-06-20",46.9571,47.0338,45.8639,46.0749,4635500.0],["2025-06-23",45.931,46.353,45.4612,46.0749,2881200.0],["2025-06-24",46.1995,46.7365,45.979,46.2379,2846700.0],["2025-06-25",46.1516,46.2091,45.116,45.2982,2772700.0],["2025-06-26",45.4708,46.1708,45.2502,45.2982,2633500.0],["2025-06-27",45.0105,45.6242,45.0105,45.49,3322400.0],["2025-06-30",45.3653,46.2475,45.3557,46.1132,3795600.0],["2025-07-01",46.2091,47.7913,46.0461,47.0529,3076600.0],["2025-07-02",47.3502,47.8105,47.0146,47.5036,2909400.0],["2025-07-03",47.6283,47.9447,47.3023,47.4077,1466400.0],["2025-07-07",47.1776,47.4557,46.6694,46.9858,2422100.0],["2025-07-08",46.7173,47.6762,46.4968,47.3502,2429400.0],["2025-07-09",47.331,47.7625,46.9187,47.5132,2234700.0],["2025-07-10",47.053,48.3091,46.9667,47.7625,1972200.0],["2025-07-11",47.2735,48.1269,47.0242,47.9447,1782000.0],["2025-07-14",47.7434,47.7913,46.8995,47.4365,1656500.0],["2025-07-15",47.4365,47.5708,46.9091,47.0338,2043800.0],["2025-07-16",46.9858,47.7625,46.9091,47.6379,1749900.0],["2025-07-17",47.5995,48.3379,47.5228,48.2707,2108500.0],["2025-07-18",48.5488,48.7502,47.8968,48.0023,1903400.0],["2025-07-21",48.1749,48.3954,47.8009,47.9064,1918200.0],["2025-07-22",48.0214,49.5173,48.0214,49.5173,2435100.0],["2025-07-23",49.805,50.0064,49.4981,49.9392,2622400.0],["2025-07-24",49.7283,49.9201,48.7502,48.779,2377300.0],["2025-07-25",48.9707,49.1625,48.6831,49.0858,1976500.0],["2025-07-28",48.568,48.7981,47.5899,47.868,1996400.0],["2025-07-29",47.9255,48.5776,47.705,48.5392,2118100.0],["2025-07-30",48.4529,48.6639,47.1105,47.2927,2244000.0],["2025-07-31",46.4872,47.2351,46.0557,46.7173,4733200.0],["2025-08-01",47.2831,47.3598,46.1132,46.2283,3089500.0],["2025-08-04",46.2954,47.0817,46.1324,46.6119,3763000.0],["2025-08-05",47.0242,48.9899,45.979,47.1968,5773800.0],["2025-08-06",47.1872,48.3283,46.679,48.1461,3744800.0],["2025-08-07",48.3858,48.4146,47.3023,47.4653,3500600.0],["2025-08-08",47.7338,48.942,47.705,48.6064,2560900.0],["2025-08-11",48.5872,48.9803,47.6571,48.242,3348100.0],["2025-08-12",48.4721,49.5269,48.2803,48.942,2667500.0],["2025-08-13",48.6831,49.8146,48.5776,49.5844,2565100.0],["2025-08-14",49.2872,49.4981,48.4817,49.1242,1661000.0],["2025-08-15",49.2968,49.6132,49.0762,49.3064,1514100.0],["2025-08-18",49.2009,49.4885,48.894,49.0187,2091900.0],["2025-08-19",49.0475,50.0063,49.0379,49.431,1942700.0],["2025-08-20",49.642,49.9872,49.1433,49.2105,2510300.0],["2025-08-21",48.894,49.6995,48.5296,49.6132,2213800.0],["2025-08-22",49.8146,50.7639,49.6803,50.6392,1717400.0],["2025-08-25",50.4187,50.6392,49.3255,49.4885,1440600.0],["2025-08-26",49.1721,49.3159,48.1844,48.2612,2653000.0],["2025-08-27",48.2036,49.1817,48.2036,49.0283,2029800.0],["2025-08-28",49.2776,49.2776,47.7434,48.1557,2054200.0],["2025-08-29",48.3283,48.8461,48.079,48.4146,1714600.0],["2025-09-02",47.5132,48.3283,47.3886,48.1844,2358200.0],["2025-09-03",48.0214,48.1557,47.5899,47.7625,2477500.0],["2025-09-04",47.916,48.0023,47.4653,47.8584,1866000.0],["2025-09-05",47.8971,49.0394,47.8391,48.778,1787900.0],["2025-09-08",48.4876,48.5844,47.8778,48.2843,1983400.0],["2025-09-09",48.4392,48.7006,47.7229,47.8681,2060300.0],["2025-09-10",47.6455,47.6745,46.9775,47.4809,2613900.0],["2025-09-11",47.7423,47.8391,47.2873,47.5583,1953700.0],["2025-09-12",47.1034,47.2292,46.5226,46.8711,2467300.0],["2025-09-15",46.9098,47.0453,46.087,46.2902,2454000.0],["2025-09-16",46.2999,46.6,45.4674,45.9127,2758800.0],["2025-09-17",46.0289,46.4645,45.2738,45.361,2404000.0],["2025-09-18",45.2545,45.7288,44.935,45.3997,2142100.0],["2025-09-19",45.6417,45.7094,44.8673,45.0802,5386100.0],["2025-09-22",44.6253,44.8286,43.6379,43.6476,3558300.0],["2025-09-23",43.9573,43.9573,42.5828,42.6796,3732100.0],["2025-09-24",42.4956,44.0154,42.3988,43.8605,3645700.0],["2025-09-25",43.9767,44.1509,42.8829,42.9893,3217800.0],["2025-09-26",43.241,43.6476,43.0474,43.3959,2154400.0],["2025-09-29",43.454,44.422,43.2894,44.2961,2587200.0],["2025-09-30",43.8509,44.0154,43.1249,43.8025,2763400.0],["2025-10-01",44.422,44.7414,43.9864,44.5575,2804000.0],["2025-10-02",44.3542,45.2061,44.3542,44.7027,2467900.0],["2025-10-03",44.6349,44.9931,44.5285,44.906,1684200.0],["2025-10-06",44.7705,44.8092,44.18,44.1897,2297300.0],["2025-10-07",44.5285,44.9834,44.2574,44.7027,2171200.0],["2025-10-08",44.7027,44.8092,44.1122,44.1413,2035900.0],["2025-10-09",44.2574,44.6253,43.8896,44.5381,2343800.0],["2025-10-10",44.8382,45.0899,44.2381,44.4994,2168700.0],["2025-10-13",44.3349,44.906,44.209,44.5575,2061100.0],["2025-10-14",44.5188,45.3222,44.3445,45.2351,2144500.0],["2025-10-15",45.0996,45.5449,44.1025,44.8866,2663300.0],["2025-10-16",45.0609,45.6901,44.9254,45.5352,1840100.0],["2025-10-17",45.6804,45.9998,45.2061,45.8159,1872600.0],["2025-10-20",45.8256,45.845,45.0899,45.1093,1610800.0],["2025-10-21",45.0415,45.2642,44.7221,45.0512,2106700.0],["2025-10-22",44.8092,45.7288,44.693,45.0996,1452000.0],["2025-10-23",45.0125,45.0706,43.9089,44.1606,1846400.0],["2025-10-24",44.2381,44.4897,43.7057,43.9864,2429200.0],["2025-10-27",43.9767,44.1606,43.7153,43.8218,2184900.0],["2025-10-28",43.6089,44.1122,43.4153,43.7831,1994000.0],["2025-10-29",43.3959,43.4927,42.0794,42.1181,2637400.0],["2025-10-30",42.1181,42.7086,42.031,42.2536,2416300.0],["2025-10-31",41.9439,42.4763,41.5664,42.3214,2191300.0],["2025-11-03",42.1568,42.2343,41.5954,41.8374,3383300.0],["2025-11-04",41.818,43.6379,41.5664,42.273,5524400.0],["2025-11-05",42.0697,44.0638,42.031,43.7347,4004600.0],["2025-11-06",43.3959,44.3736,42.6118,42.6796,4487900.0],["2025-11-07",43.2023,44.877,42.8828,44.8479,4323900.0],["2025-11-10",44.906,45.5739,44.7898,45.3416,2972500.0],["2025-11-11",45.5255,46.2322,44.7414,45.6514,2889000.0],["2025-11-12",46.0289,46.3386,44.4704,44.4994,4112800.0],["2025-11-13",44.5285,45.7869,44.3542,45.3803,4230400.0],["2025-11-14",45.4481,45.7385,44.3833,44.9544,2776700.0],["2025-11-17",44.8576,45.2061,44.1509,44.1606,3771200.0],["2025-11-18",44.4607,45.2158,44.0445,44.9641,2987600.0],["2025-11-19",44.3058,44.8286,43.7444,43.8218,2982300.0],["2025-11-20",43.696,44.5188,43.6379,44.0154,2456200.0],["2025-11-21",44.3155,45.1093,44.0638,44.6349,4134100.0],["2025-11-24",44.4026,45.2061,43.8896,44.7511,18871200.0],["2025-11-25",45.1867,45.7675,44.7414,44.906,3789100.0],["2025-11-26",44.8092,45.5933,44.7221,45.119,2860000.0],["2025-11-28",45.0318,45.3319,44.906,45.0222,1517300.0],["2025-12-01",44.9641,45.7675,44.8189,45.4094,3004800.0],["2025-12-02",45.1867,45.2738,44.3929,45.0125,5180400.0],["2025-12-03",44.8576,45.6223,44.7221,44.7608,4535000.0],["2025-12-04",44.6253,45.148,43.967,44.1122,2897100.0],["2025-12-05",44.0144,44.6208,43.9753,44.1416,2882800.0],["2025-12-08",44.21,45.7652,43.897,45.5989,4842800.0],["2025-12-09",45.5011,45.7554,44.0144,44.2296,2752100.0],["2025-12-10",44.6111,45.863,44.2883,45.8239,4315800.0],["2025-12-11",45.9902,46.6259,45.951,46.0293,2403600.0],["2025-12-12",46.2151,46.6553,46.1369,46.5575,2274600.0],["2025-12-15",46.5673,46.7629,44.1318,46.6259,3660100.0],["2025-12-16",46.714,47.6236,46.5281,46.7629,2887200.0],["2025-12-17",46.7531,47.4573,46.7042,47.0074,2190800.0],["2025-12-18",46.8313,47.291,46.5575,46.6455,2472100.0],["2025-12-19",46.9976,47.2813,46.5966,46.6357,4967700.0],["2025-12-22",46.4792,46.4792,45.1197,45.5305,3596500.0],["2025-12-23",45.8532,45.8532,44.6991,45.0219,2462500.0],["2025-12-24",45.0023,45.4131,44.8654,45.3153,1097400.0],["2025-12-26",45.3055,45.4522,44.9925,45.4033,2043600.0],["2025-12-29",45.0805,45.6967,44.9045,45.5892,2579800.0],["2025-12-30",45.5402,45.8532,45.3348,45.775,2282000.0],["2025-12-31",45.7554,46.0586,45.5402,45.6576,1738100.0],["2026-01-02",45.9804,46.5673,45.4229,46.3619,2763800.0],["2026-01-05",45.8141,46.0782,44.4839,45.2957,3294700.0],["2026-01-06",45.1392,45.4327,44.8458,45.1783,4242100.0],["2026-01-07",45.1979,45.2762,44.5132,44.9338,2869100.0],["2026-01-08",45.0316,46.8509,44.836,46.2151,3604400.0],["2026-01-09",46.5379,47.1932,46.2249,47.0759,2562800.0],["2026-01-12",47.4182,48.2496,47.4084,47.7801,3300600.0],["2026-01-13",47.6529,48.2887,47.4573,48.1224,2046700.0],["2026-01-14",48.23,49.482,48.2202,49.3842,2394200.0],["2026-01-15",49.1788,49.5798,48.5626,49.5309,2206000.0],["2026-01-16",48.8071,49.1103,47.6921,47.8779,2657400.0],["2026-01-20",47.5747,49.0418,47.0759,48.9049,3496900.0],["2026-01-21",48.9049,49.3646,48.4745,49.3255,2733800.0],["2026-01-22",49.2081,49.5896,48.4452,48.6702,2312400.0],["2026-01-23",48.5528,48.9245,47.9366,48.2691,2326200.0],["2026-01-26",48.4745,48.6506,47.9757,48.0637,2576700.0],["2026-01-27",47.917,48.2887,47.3008,47.3986,3309500.0],["2026-01-28",47.3008,48.2105,46.5575,46.6944,2643100.0],["2026-01-29",46.8509,47.5453,46.3227,46.5281,4383100.0],["2026-01-30",46.8216,47.1052,46.5868,46.9878,2429700.0],["2026-02-02",47.1541,47.5454,46.6162,47.3693,2538500.0],["2026-02-03",47.1443,49.1886,47.1443,48.2398,2824300.0],["2026-02-04",48.7484,50.4405,48.6408,50.1862,3677200.0],["2026-02-05",50.6166,50.7437,49.7167,50.0102,2355700.0],["2026-02-06",50.0004,50.7535,49.9417,50.6264,2269500.0],["2026-02-09",50.7829,51.2132,49.5407,49.7558,2810900.0],["2026-02-10",49.9319,51.2915,49.6091,50.8904,2460800.0],["2026-02-11",50.5677,52.162,50.2253,52.1033,3088200.0],["2026-02-12",52.162,53.6193,52.0348,53.189,4976500.0],["2026-02-13",52.7097,53.2868,51.7903,52.0544,3705500.0],["2026-02-17",52.0935,52.5826,49.4135,49.7852,5348600.0],["2026-02-18",49.4526,50.8904,49.3353,49.7069,4483100.0],["2026-02-19",46.5673,47.7312,45.2859,47.291,7044200.0],["2026-02-20",47.6921,48.7875,47.1639,48.768,3431100.0],["2026-02-23",48.6897,48.9342,48.1322,48.3865,3015900.0],["2026-02-24",48.455,49.0614,48.2202,48.7973,2673800.0],["2026-02-25",47.4084,47.7899,45.951,46.4694,4408100.0],["2026-02-26",46.8607,47.3008,46.5966,46.9878,2771500.0],["2026-02-27",47.0563,48.2594,46.9878,47.917,2403600.0],["2026-03-02",47.4964,48.3278,47.2715,47.5258,3950200.0],["2026-03-03",46.89,47.6138,46.4108,47.0074,3050700.0],["2026-03-04",47.1052,47.1443,45.6478,46.2934,2888400.0],["2026-03-05",45.9608,46.5966,45.6283,46.0684,2649700.0],["2026-03-06",45.7522,46.523,45.4755,46.0882,2029900.0],["2026-03-09",45.6929,45.8313,44.7838,45.4656,2417500.0],["2026-03-10",45.2384,45.5842,44.6257,45.3273,3546200.0],["2026-03-11",45.2878,45.4063,44.1217,44.4379,2399500.0],["2026-03-12",43.9933,44.0723,42.6592,43.1731,3835500.0],["2026-03-13",43.6276,44.0328,43.0644,43.094,2674600.0],["2026-03-16",43.3114,43.6474,41.592,41.6019,3045500.0],["2026-03-17",41.928,42.2047,41.5821,42.096,2666100.0],["2026-03-18",41.7106,42.1849,41.3351,41.4043,2942300.0],["2026-03-19",41.7007,42.2343,41.513,41.7798,2867900.0],["2026-03-20",41.6612,41.9576,40.9003,40.9102,5375900.0],["2026-03-23",41.6217,41.9082,41.1967,41.4438,2718500.0],["2026-03-24",41.0881,41.4932,40.6038,40.673,2043100.0],["2026-03-25",40.9991,41.2659,40.5544,40.7817,2222700.0],["2026-03-26",40.8608,42.007,40.594,41.4141,3072400.0],["2026-03-27",41.6315,43.0446,41.5031,42.8865,3425200.0],["2026-03-30",42.5703,42.7185,41.9774,42.4122,2366000.0],["2026-03-31",42.4814,42.8865,42.2442,42.5505,1970600.0],["2026-04-01",42.1157,42.6197,41.5031,42.3924,2618400.0],["2026-04-02",42.7086,43.6079,42.2442,43.5189,2983300.0],["2026-04-06",43.6178,44.0229,43.1632,43.934,2105100.0],["2026-04-07",44.0921,44.6949,44.013,44.517,2084200.0],["2026-04-08",44.5862,44.9221,43.2324,43.3806,3331500.0],["2026-04-09",42.9359,44.685,42.7482,44.1514,3568200.0],["2026-04-10",44.2897,44.9814,44.1118,44.517,2218300.0],["2026-04-13",44.4676,44.4676,43.6276,44.1217,2204300.0],["2026-04-14",43.934,44.1613,43.0743,43.1434,3728300.0],["2026-04-15",43.1039,43.9735,42.9557,43.7858,2685300.0],["2026-04-16",43.7759,44.5862,43.5585,43.6474,3004100.0],["2026-04-17",43.4004,44.3688,43.4004,44.0624,3437700.0],["2026-04-20",44.0427,44.4676,43.4893,43.766,2631000.0],["2026-04-21",43.7561,43.8944,43.0051,43.0743,2009300.0],["2026-04-22",43.1434,43.3608,42.0861,42.1948,2946900.0],["2026-04-23",42.4912,42.8371,42.2442,42.3628,3127900.0],["2026-04-24",42.5505,42.7383,41.4141,41.9379,2959600.0],["2026-04-27",41.8786,42.6395,41.6612,42.0861,3360200.0],["2026-04-28",42.8371,42.9853,41.6612,42.0565,3222300.0],["2026-04-29",41.7501,42.2541,41.3549,41.9082,4609300.0],["2026-04-30",43.3608,43.5189,41.8885,42.2343,6385300.0],["2026-05-01",41.9675,42.0466,41.2857,41.6414,4517400.0],["2026-05-04",41.3746,41.424,40.1592,40.2481,4417500.0],["2026-05-05",40.5643,42.0565,40.4161,41.6908,3616200.0],["2026-05-06",42.096,42.5604,41.8687,42.2541,2779400.0],["2026-05-07",42.1355,42.8865,42.0663,42.6197,3582900.0],["2026-05-08",42.7778,42.9853,41.8786,41.9082,3455600.0],["2026-05-11",41.8292,41.9675,40.9398,40.9497,3189300.0],["2026-05-12",41.3351,41.4438,40.2185,40.8509,4624700.0],["2026-05-13",40.8608,41.2363,40.6236,40.9299,2963600.0],["2026-05-14",41.2956,41.5525,40.1987,40.3272,2424600.0],["2026-05-15",40.6631,40.9497,40.2481,40.3568,2537100.0],["2026-05-18",40.4556,41.3647,40.4457,41.1869,2787100.0],["2026-05-19",41.5031,42.1652,40.9794,41.4537,2784700.0],["2026-05-20",41.3153,42.6691,41.1572,42.2541,3287400.0],["2026-05-21",41.9972,42.4616,41.5821,42.0268,3276100.0],["2026-05-22",41.8687,42.432,41.5327,42.0466,2106500.0],["2026-05-26",41.7699,42.1256,40.3469,40.7422,3367800.0],["2026-05-27",41.2758,41.9478,41.2066,41.3746,2892100.0],["2026-05-28",40.6928,40.841,39.8924,40.09,3330000.0],["2026-05-29",40.02,40.35,39.39,39.53,4112600.0],["2026-06-01",39.22,40.53,39.02,39.03,3755400.0],["2026-06-02",39.09,39.42,38.68,38.91,3476200.0],["2026-06-03",38.83,38.95,38.35,38.62,2676900.0],["2026-06-04",39.16,39.22,38.04,38.43,2895900.0],["2026-06-05",38.71,39.35,38.65,39.06,2714300.0],["2026-06-08",38.76,39.9,38.47,39.61,4138400.0],["2026-06-09",39.61,40.7,39.61,40.52,4326500.0],["2026-06-10",40.75,41.17,40.56,40.9,3450900.0],["2026-06-11",41.06,41.29,40.65,40.93,2399100.0],["2026-06-12",41.33,41.72,40.49,41.58,3597200.0],["2026-06-15",41.29,42.04,40.61,40.89,2802600.0],["2026-06-16",40.98,41.21,40.33,40.6,2300200.0],["2026-06-17",40.4,40.46,38.61,39.05,3418100.0],["2026-06-18",39.06,39.61,38.8,39.4,5702800.0],["2026-06-22",38.83,39.67,38.64,39.64,4389900.0],["2026-06-23",40.22,40.28,39.49,39.71,2800200.0],["2026-06-24",40.0,41.0,39.74,40.53,3246100.0],["2026-06-25",40.44,40.99,40.07,40.54,3198800.0],["2026-06-26",40.85,41.48,40.74,41.48,4000600.0],["2026-06-29",41.3,41.39,39.54,39.75,3961800.0],["2026-06-30",40.15,40.15,38.65,38.96,3155400.0],["2026-07-01",39.27,39.84,38.78,39.04,3080000.0],["2026-07-02",39.56,40.15,39.36,39.78,2793300.0],["2026-07-06",39.29,39.6,38.08,38.86,4140439.197957],["2026-07-07",39.93,40.96,39.225,39.27,3265221.739338],["2026-07-08",39.86,39.86,38.75,38.79,4024060.109815],["2026-07-09",38.635,39.18,38.3,38.74,2958954.886886],["2026-07-10",38.84,39.8,38.75,39.17,3246715.567302],["2026-07-13",39.67,40.5,39.42,39.88,3073723.145616],["2026-07-14",39.61,39.75,38.45,38.86,3221805.183129],["2026-07-15",38.8,39.995,38.53,39.61,2103589.115615],["2026-07-16",39.99,41.89,39.875,41.78,3902101.096284],["2026-07-17",42.315,43.06,40.76,40.93,3127948.892352],["2026-07-20",40.95,41.675,40.63,41.61,3128647.719259],["2026-07-21",41.11,41.6,40.64,40.86,2183070.909616],["2026-07-22",41.37,41.4,40.74,41.04,1734519.265639],["2026-07-23",40.68,40.81,39.67,40.04,2391950.381967],["2026-07-24",40.04,41.0799,40.01,40.95,2103641.768434],["2026-07-27",40.98,41.7,40.52,41.13,2841876.149261],["2026-07-28",42.02,43.17,41.8,42.51,3730940.990916],["2026-07-29",42.33,43.62,42.13,42.76,3513339.713508],["2026-07-30",42.06,42.135,40.96,41.55,2868018.873257],["2026-07-31",41.1,41.75,40.99,41.56,5459759.080109],["2026-08-03",42.12,42.9,41.655,41.92,2978884.043401],["2026-08-04",41.3,42.31,41.3,42.29,2572738.084599],["2026-08-05",42.3,42.345,41.605,41.87,3299247.721013],["2026-08-06",43.7,44.5,41.91,42.41,4856263.959681],["2026-08-07",42.24,43.61,42.175,43.37,3267016.84349],["2026-08-10",42.72,42.72,41.7,42.11,448431.835139],["2026-08-11",42,42.473,41.7,41.98,2272327.410866],["2026-08-12",41.69,41.89,41.29,41.57,1955647.512728],["2026-08-13",41.73,42.46,41.695,42.12,1980608.228328],["2026-08-14",41.93,42.84,41.93,42.77,1352159.674715],["2026-08-17",42.08,42.37,40.64,40.74,2739704.536939],["2026-08-18",41.18,41.77,40.93,41.13,2528909.404272],["2026-08-19",41.41,43.09,41.36,42.49,3702103.288013],["2026-08-20",41.96,42.775,41.485,42.61,2623185.106668],["2026-08-21",42.59,43.02,42.22,42.94,1714449.706835],["2026-08-24",43.19,43.92,42.825,42.99,2029082.356751],["2026-08-25",42.64,42.69,41.7905,42.01,2102245.565768],["2026-08-26",42.18,42.45,41.88,42.09,2338511.496225],["2026-08-27",41.5,42.115,41.29,41.66,2383377.650258],["2026-08-28",41.41,41.95,41.16,41.46,2005035.895424],["2026-08-31",41.28,41.282,39.59,39.76,4788378.460999],["2026-09-01",39.78,40.13,39.57,39.76,2388929.253508],["2026-09-02",40.02,41.18,39.81,40.54,2748174.881295],["2026-09-03",40.91,40.95,40.3,40.57,2737418.201082],["2026-09-04",40.34,41.04,40.32,40.5,1989420.454255],["2026-09-08",40.25,41.27,38.6227,38.84,4949361.512139],["2026-09-09",38.62,39.19,38.45,38.48,2938584.750473],["2026-09-10",38.63,38.825,37.76,38.44,3067917.027688],["2026-09-11",38.98,39.02,38.31,38.93,2597563.356908],["2026-09-14",39.47,39.73,38.73,39.08,3803209.619698]]}