{"t":"XEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.0107,1.0194,1.0107,1.0107,10000.0],["1973-02-22",1.0107,1.0151,1.0063,1.0107,10000.0],["1973-02-23",1.0107,1.0151,0.9366,1.0063,8800.0],["1973-02-26",1.0063,1.0107,0.9933,0.9933,34000.0],["1973-02-27",0.9933,1.002,0.9933,0.9933,8400.0],["1973-02-28",0.9933,0.9933,0.9671,0.9715,31200.0],["1973-03-01",0.9715,0.9758,0.9671,0.9758,74800.0],["1973-03-02",0.9802,0.9889,0.9802,0.9846,16800.0],["1973-03-05",0.9846,0.9846,0.9758,0.9758,12000.0],["1973-03-06",0.9802,0.9889,0.9802,0.9889,27200.0],["1973-03-07",0.9846,0.9846,0.9671,0.9758,34400.0],["1973-03-08",0.9802,0.9889,0.9802,0.9846,39600.0],["1973-03-09",0.9846,0.9846,0.9802,0.9846,13200.0],["1973-03-12",0.9846,0.9846,0.9802,0.9846,22400.0],["1973-03-13",0.9846,0.9933,0.9802,0.9933,30000.0],["1973-03-14",0.9933,0.9976,0.9846,0.9976,56000.0],["1973-03-15",0.9933,0.9933,0.9846,0.9933,17600.0],["1973-03-16",0.9889,0.9889,0.9758,0.9758,16800.0],["1973-03-19",0.9758,0.9758,0.9628,0.9671,13200.0],["1973-03-20",0.9671,0.9758,0.9671,0.9671,9600.0],["1973-03-21",0.9671,0.9758,0.9671,0.9715,14400.0],["1973-03-22",0.9715,0.9802,0.9671,0.9671,12400.0],["1973-03-23",0.9671,0.9846,0.9628,0.9846,22800.0],["1973-03-26",0.9831,0.9831,0.9742,0.9787,12400.0],["1973-03-27",0.9787,0.9875,0.9787,0.9831,9600.0],["1973-03-28",0.9831,0.992,0.9787,0.9831,16000.0],["1973-03-29",0.9831,0.9875,0.9787,0.9831,10800.0],["1973-03-30",0.9831,0.9831,0.9742,0.9742,24400.0],["1973-04-02",0.9787,0.9875,0.9787,0.9787,6400.0],["1973-04-03",0.9787,0.9787,0.9742,0.9742,6800.0],["1973-04-04",0.9742,0.9787,0.9698,0.9698,11600.0],["1973-04-05",0.9698,0.9787,0.9698,0.9698,6400.0],["1973-04-06",0.9654,0.9654,0.9565,0.961,14000.0],["1973-04-09",0.961,0.9654,0.9521,0.9654,13200.0],["1973-04-10",0.9654,0.9875,0.961,0.9831,24400.0],["1973-04-11",0.9831,0.9875,0.9831,0.9831,10400.0],["1973-04-12",0.9831,0.9964,0.9831,0.9964,14800.0],["1973-04-13",0.9964,1.0052,0.992,0.992,13600.0],["1973-04-16",0.992,1.0052,0.992,1.0008,44400.0],["1973-04-17",1.0008,1.0097,0.9875,0.9964,19200.0],["1973-04-18",0.9964,1.0052,0.9875,0.9964,18400.0],["1973-04-19",0.9964,1.0052,0.992,1.0052,12800.0],["1973-04-23",1.0052,1.0185,1.0008,1.0097,12400.0],["1973-04-24",1.0097,1.0185,1.0097,1.0097,10400.0],["1973-04-25",1.0097,1.0097,0.9964,0.9964,74400.0],["1973-04-26",1.0008,1.0097,1.0008,1.0052,12800.0],["1973-04-27",1.0052,1.0141,1.0008,1.0052,14000.0],["1973-04-30",1.0052,1.0141,1.0008,1.0008,14800.0],["1973-05-01",1.0008,1.0097,1.0008,1.0097,11600.0],["1973-05-02",1.0097,1.0141,1.0097,1.0141,12000.0],["1973-05-03",1.0141,1.0141,1.0052,1.0141,9200.0],["1973-05-04",1.0141,1.0141,1.0008,1.0097,4800.0],["1973-05-07",1.0097,1.0185,1.0052,1.0185,8800.0],["1973-05-08",1.0185,1.0185,1.0097,1.0097,11600.0],["1973-05-09",1.0097,1.0097,0.992,0.992,34400.0],["1973-05-10",0.992,1.0052,0.992,0.9964,28000.0],["1973-05-11",0.9964,1.0008,0.9964,1.0008,11600.0],["1973-05-14",1.0008,1.0052,0.992,0.992,9200.0],["1973-05-15",0.992,1.0008,0.992,0.992,10400.0],["1973-05-16",0.992,1.0008,0.992,0.992,6000.0],["1973-05-17",0.992,1.0008,0.992,0.992,12000.0],["1973-05-18",0.992,0.9964,0.9875,0.9964,38800.0],["1973-05-21",0.9964,1.0008,0.992,1.0008,61600.0],["1973-05-22",1.0052,1.0141,1.0052,1.0097,18000.0],["1973-05-23",1.0097,1.023,1.0052,1.0185,23600.0],["1973-05-24",1.0185,1.023,1.0008,1.0141,20800.0],["1973-05-25",1.0141,1.0274,1.0141,1.0274,12400.0],["1973-05-29",1.0274,1.0274,1.0185,1.0274,12400.0],["1973-05-30",1.0274,1.0274,1.0185,1.0274,14000.0],["1973-05-31",1.0274,1.0274,1.0185,1.0185,9600.0],["1973-06-01",1.023,1.0318,1.023,1.023,4400.0],["1973-06-04",1.0274,1.0318,1.0274,1.0274,16000.0],["1973-06-05",1.0274,1.0451,1.0274,1.0451,27200.0],["1973-06-06",1.0451,1.0495,1.0362,1.0495,14800.0],["1973-06-07",1.0495,1.0628,1.0362,1.0584,152800.0],["1973-06-08",1.0584,1.0672,1.0495,1.0628,175600.0],["1973-06-11",1.0628,1.0672,1.0407,1.0495,10800.0],["1973-06-12",1.054,1.0672,1.054,1.0628,13600.0],["1973-06-13",1.0584,1.0584,1.054,1.054,21200.0],["1973-06-14",1.054,1.054,1.054,1.054,38400.0],["1973-06-15",1.054,1.054,1.0451,1.0451,30000.0],["1973-06-18",1.0451,1.0628,1.0451,1.054,26000.0],["1973-06-19",1.054,1.0584,1.0495,1.0495,72800.0],["1973-06-20",1.0495,1.0584,1.0451,1.0451,12000.0],["1973-06-21",1.0451,1.054,1.0407,1.0451,23600.0],["1973-06-22",1.0495,1.0584,1.0495,1.054,12000.0],["1973-06-25",1.0451,1.0451,1.0097,1.0097,25200.0],["1973-06-26",1.0097,1.0185,0.992,0.9964,8800.0],["1973-06-27",0.9964,1.0097,0.9964,1.0097,24000.0],["1973-06-28",1.0097,1.0097,0.9964,1.0008,10400.0],["1973-06-29",1.0008,1.0097,0.9964,1.0008,15200.0],["1973-07-02",1.0008,1.0097,0.9964,1.0008,7200.0],["1973-07-03",1.0008,1.0052,1.0008,1.0008,3600.0],["1973-07-05",0.9964,0.9964,0.9875,0.9964,21600.0],["1973-07-06",0.9964,0.9964,0.9875,0.992,10000.0],["1973-07-09",0.992,0.9964,0.9831,0.9964,32400.0],["1973-07-10",0.9964,0.9964,0.9787,0.9787,6400.0],["1973-07-11",0.9831,0.9964,0.9831,0.9875,7600.0],["1973-07-12",0.9875,1.0052,0.9875,0.992,15600.0],["1973-07-13",0.992,1.0008,0.9698,0.9698,14400.0],["1973-07-16",0.9698,0.9787,0.9654,0.9698,5600.0],["1973-07-17",0.9698,0.9787,0.9698,0.9742,10400.0],["1973-07-18",0.9742,0.9787,0.9654,0.9698,16400.0],["1973-07-19",0.9698,0.9742,0.9565,0.9654,10800.0],["1973-07-20",0.9654,0.9698,0.9565,0.9698,11200.0],["1973-07-23",0.9698,0.9698,0.9654,0.9654,13600.0],["1973-07-24",0.9654,0.9964,0.961,0.9964,156400.0],["1973-07-25",0.992,0.992,0.9875,0.992,27600.0],["1973-07-26",0.992,1.0008,0.9875,0.9964,9200.0],["1973-07-27",0.9964,1.0097,0.9875,0.9875,28000.0],["1973-07-30",0.9875,0.9875,0.9787,0.9831,80000.0],["1973-07-31",0.9831,0.9875,0.9787,0.9831,11200.0],["1973-08-01",0.9831,0.9831,0.9654,0.9654,13600.0],["1973-08-02",0.9654,0.9654,0.961,0.961,27600.0],["1973-08-03",0.961,0.9654,0.961,0.961,6400.0],["1973-08-06",0.961,0.9654,0.9477,0.9477,22400.0],["1973-08-07",0.9432,0.9432,0.9255,0.9344,14000.0],["1973-08-08",0.9344,0.9388,0.9255,0.9255,6400.0],["1973-08-09",0.9255,0.9255,0.9122,0.9211,9600.0],["1973-08-10",0.9211,0.9255,0.9034,0.9122,14400.0],["1973-08-13",0.9122,0.9167,0.8945,0.8945,8800.0],["1973-08-14",0.8945,0.9122,0.8945,0.8945,17600.0],["1973-08-15",0.8945,0.9167,0.8945,0.9122,16000.0],["1973-08-16",0.9122,0.9122,0.8901,0.8901,24000.0],["1973-08-17",0.8901,0.899,0.8901,0.899,5200.0],["1973-08-20",0.8945,0.8945,0.8857,0.8857,21200.0],["1973-08-21",0.8813,0.8813,0.868,0.8813,102000.0],["1973-08-22",0.8813,0.8813,0.868,0.8813,11200.0],["1973-08-23",0.8813,0.8813,0.8724,0.8813,17200.0],["1973-08-24",0.8813,0.8813,0.8724,0.8768,16000.0],["1973-08-27",0.8768,0.8813,0.8724,0.8724,9200.0],["1973-08-28",0.8724,0.8813,0.8724,0.8813,9200.0],["1973-08-29",0.8813,0.9034,0.8724,0.8945,39200.0],["1973-08-30",0.9034,0.9211,0.9034,0.9167,11600.0],["1973-08-31",0.9211,0.9388,0.9211,0.9388,9600.0],["1973-09-04",0.9388,0.9432,0.93,0.9344,10800.0],["1973-09-05",0.9344,0.9432,0.93,0.9344,16800.0],["1973-09-06",0.9344,0.9477,0.9344,0.9477,12800.0],["1973-09-07",0.9477,0.9521,0.9388,0.9477,9600.0],["1973-09-10",0.9477,0.9565,0.9432,0.9432,14000.0],["1973-09-11",0.9432,0.9432,0.9255,0.9255,50800.0],["1973-09-12",0.9255,0.9344,0.9255,0.93,10400.0],["1973-09-13",0.93,0.9344,0.9255,0.9344,8800.0],["1973-09-14",0.9344,0.9388,0.9255,0.9255,8000.0],["1973-09-17",0.93,0.9388,0.93,0.9388,5200.0],["1973-09-18",0.9388,0.9388,0.93,0.93,19200.0],["1973-09-19",0.93,0.9388,0.93,0.9388,13600.0],["1973-09-20",0.9388,0.9432,0.9344,0.9344,20400.0],["1973-09-21",0.9344,0.9565,0.9344,0.9565,51200.0],["1973-09-24",0.9565,0.9565,0.9477,0.9565,19600.0],["1973-09-25",0.9565,0.9565,0.9521,0.9521,16000.0],["1973-09-26",0.9521,0.9654,0.9521,0.9654,26400.0],["1973-09-27",0.9654,0.9787,0.9565,0.9742,57600.0],["1973-09-28",0.9742,0.9787,0.9654,0.9698,89600.0],["1973-10-01",0.9698,0.9742,0.961,0.961,13200.0],["1973-10-02",0.9565,0.9565,0.9432,0.9432,12800.0],["1973-10-03",0.9432,0.9477,0.9344,0.9344,14800.0],["1973-10-04",0.9344,0.9388,0.9255,0.93,59600.0],["1973-10-05",0.93,0.93,0.9211,0.93,57600.0],["1973-10-08",0.93,0.93,0.9211,0.9211,5200.0],["1973-10-09",0.9211,0.9255,0.9211,0.9211,14400.0],["1973-10-10",0.9211,0.9211,0.9167,0.9167,21200.0],["1973-10-11",0.9122,0.9122,0.9078,0.9122,23600.0],["1973-10-12",0.9078,0.9078,0.899,0.9034,38000.0],["1973-10-15",0.9034,0.9034,0.899,0.9034,36400.0],["1973-10-16",0.899,0.899,0.8901,0.8901,56800.0],["1973-10-17",0.8901,0.8945,0.8901,0.8901,34400.0],["1973-10-18",0.8901,0.8945,0.8901,0.8945,80000.0],["1973-10-19",0.8945,0.8945,0.8901,0.8901,35600.0],["1973-10-22",0.8901,0.8945,0.8901,0.8901,34000.0],["1973-10-23",0.8901,0.8901,0.8857,0.8901,47600.0],["1973-10-24",0.8901,0.8901,0.8857,0.8901,28800.0],["1973-10-25",0.8901,0.8945,0.8857,0.8901,132000.0],["1973-10-26",0.8901,0.8901,0.8857,0.8901,41600.0],["1973-10-29",0.8857,0.8857,0.8813,0.8857,47200.0],["1973-10-30",0.8857,0.8857,0.8768,0.8768,153600.0],["1973-10-31",0.8768,0.8857,0.8768,0.8857,53200.0],["1973-11-01",0.8857,0.8857,0.8768,0.8768,17600.0],["1973-11-02",0.8768,0.8813,0.8768,0.8813,25200.0],["1973-11-05",0.8768,0.8768,0.8724,0.8724,27600.0],["1973-11-06",0.8724,0.8768,0.8724,0.8768,61600.0],["1973-11-07",0.8768,0.8768,0.868,0.8724,31200.0],["1973-11-08",0.8724,0.8724,0.8591,0.8591,28000.0],["1973-11-09",0.8591,0.8635,0.8591,0.8591,117600.0],["1973-11-12",0.8591,0.8591,0.8458,0.8503,33600.0],["1973-11-13",0.8503,0.8503,0.8325,0.837,62800.0],["1973-11-14",0.837,0.837,0.8104,0.8104,31200.0],["1973-11-15",0.8104,0.8148,0.8104,0.8104,54000.0],["1973-11-16",0.8104,0.8148,0.8104,0.8148,48400.0],["1973-11-19",0.8148,0.8237,0.8148,0.8148,40000.0],["1973-11-20",0.8148,0.8193,0.8104,0.8148,60000.0],["1973-11-21",0.8148,0.8237,0.806,0.8237,36000.0],["1973-11-23",0.8237,0.8237,0.8104,0.8193,31200.0],["1973-11-26",0.8148,0.8148,0.8015,0.8015,118400.0],["1973-11-27",0.8015,0.8104,0.7971,0.806,28000.0],["1973-11-28",0.806,0.8148,0.806,0.8148,22000.0],["1973-11-29",0.8148,0.8193,0.8104,0.8193,32000.0],["1973-11-30",0.8193,0.8281,0.8104,0.8193,23200.0],["1973-12-03",0.8148,0.8148,0.8015,0.8104,30000.0],["1973-12-04",0.8104,0.8148,0.7971,0.8104,42000.0],["1973-12-05",0.8104,0.8104,0.8015,0.8015,13600.0],["1973-12-06",0.8015,0.8193,0.7971,0.8148,28400.0],["1973-12-07",0.8193,0.8458,0.8193,0.837,30000.0],["1973-12-10",0.8414,0.8591,0.8414,0.8591,32400.0],["1973-12-11",0.8591,0.8591,0.8458,0.8503,42000.0],["1973-12-12",0.8503,0.8547,0.8458,0.8503,17200.0],["1973-12-13",0.8503,0.8547,0.8458,0.8458,14800.0],["1973-12-14",0.8458,0.8547,0.8458,0.8458,19200.0],["1973-12-17",0.8503,0.8547,0.8503,0.8503,17200.0],["1973-12-18",0.8591,0.868,0.8591,0.868,74000.0],["1973-12-19",0.8724,0.8945,0.8724,0.8945,110400.0],["1973-12-20",0.8945,0.8945,0.8857,0.8857,19200.0],["1973-12-21",0.8857,0.8901,0.8813,0.8857,21200.0],["1973-12-24",0.8768,0.8768,0.8635,0.8724,16000.0],["1973-12-26",0.8768,0.8901,0.8768,0.8768,10800.0],["1973-12-27",0.8768,0.8901,0.8768,0.8768,21600.0],["1973-12-28",0.8768,0.899,0.8768,0.899,92400.0],["1973-12-31",0.899,0.9078,0.8945,0.8945,19600.0],["1974-01-02",0.8945,0.9078,0.8945,0.9034,23200.0],["1974-01-03",0.9034,0.9167,0.899,0.9034,33200.0],["1974-01-04",0.9034,0.9122,0.899,0.9078,19200.0],["1974-01-07",0.9078,0.9122,0.9034,0.9122,12000.0],["1974-01-08",0.9122,0.9167,0.9078,0.9122,22400.0],["1974-01-09",0.9078,0.9078,0.8945,0.899,20400.0],["1974-01-10",0.899,0.9122,0.8945,0.9034,19600.0],["1974-01-11",0.9034,0.9122,0.899,0.9122,15200.0],["1974-01-14",0.9122,0.9122,0.899,0.9034,11200.0],["1974-01-15",0.9034,0.9122,0.9034,0.9122,24000.0],["1974-01-16",0.9122,0.9122,0.9034,0.9078,21200.0],["1974-01-17",0.9078,0.9122,0.9034,0.9034,8800.0],["1974-01-18",0.9034,0.9122,0.8945,0.899,22800.0],["1974-01-21",0.899,0.899,0.8901,0.8901,8000.0],["1974-01-22",0.8901,0.9078,0.8901,0.9078,11600.0],["1974-01-23",0.9078,0.9122,0.899,0.899,24400.0],["1974-01-24",0.899,0.9034,0.8901,0.899,30400.0],["1974-01-25",0.899,0.9034,0.8901,0.899,5600.0],["1974-01-28",0.899,0.9034,0.8945,0.8945,7600.0],["1974-01-29",0.8945,0.9078,0.8901,0.9078,10400.0],["1974-01-30",0.9078,0.9078,0.8945,0.899,11600.0],["1974-01-31",0.899,0.899,0.8901,0.8901,12000.0],["1974-02-01",0.8901,0.899,0.8857,0.8901,7200.0],["1974-02-04",0.8813,0.8813,0.868,0.8768,14000.0],["1974-02-05",0.868,0.868,0.8591,0.8591,4800.0],["1974-02-06",0.8635,0.8945,0.8635,0.8945,26400.0],["1974-02-07",0.8945,0.899,0.8945,0.899,2800.0],["1974-02-08",0.899,0.9034,0.8945,0.899,6400.0],["1974-02-11",0.899,0.899,0.8813,0.8813,8800.0],["1974-02-12",0.8813,0.8945,0.8813,0.8857,5600.0],["1974-02-13",0.8857,0.8945,0.8813,0.8901,8000.0],["1974-02-14",0.8901,0.899,0.8857,0.899,5200.0],["1974-02-15",0.899,0.9078,0.8901,0.9078,3200.0],["1974-02-19",0.9078,0.9122,0.8945,0.9034,11600.0],["1974-02-20",0.9034,0.9078,0.899,0.9078,14000.0],["1974-02-21",0.9078,0.9122,0.9034,0.9078,24400.0],["1974-02-22",0.9078,0.93,0.9078,0.93,20400.0],["1974-02-25",0.93,0.9344,0.9122,0.9122,22000.0],["1974-02-26",0.9122,0.9211,0.9034,0.9122,13600.0],["1974-02-27",0.9122,0.9167,0.8945,0.9034,9600.0],["1974-02-28",0.9034,0.9034,0.8768,0.8768,23200.0],["1974-03-01",0.8945,0.9122,0.8945,0.9078,64400.0],["1974-03-04",0.9078,0.9167,0.9034,0.9078,13600.0],["1974-03-05",0.9078,0.9211,0.9078,0.9211,24000.0],["1974-03-06",0.9211,0.9211,0.8945,0.899,18000.0],["1974-03-07",0.899,0.9034,0.8945,0.8945,5200.0],["1974-03-08",0.8945,0.9034,0.8857,0.899,11200.0],["1974-03-11",0.899,0.9034,0.8901,0.899,21600.0],["1974-03-12",0.899,0.9034,0.8945,0.8945,23200.0],["1974-03-13",0.8945,0.9078,0.8901,0.8945,13200.0],["1974-03-14",0.8945,0.9078,0.8901,0.8901,24400.0],["1974-03-15",0.8901,0.9034,0.8857,0.8945,8000.0],["1974-03-18",0.8945,0.899,0.8901,0.8945,8800.0],["1974-03-19",0.8945,0.8945,0.8724,0.8813,19600.0],["1974-03-20",0.8901,0.9122,0.8901,0.8901,26400.0],["1974-03-21",0.8901,0.899,0.8901,0.8901,6000.0],["1974-03-22",0.8901,0.9034,0.8857,0.9034,17200.0],["1974-03-25",0.8901,0.8901,0.8768,0.8857,12800.0],["1974-03-26",0.8857,0.8857,0.8724,0.8813,6000.0],["1974-03-27",0.8768,0.8768,0.868,0.868,12000.0],["1974-03-28",0.868,0.8724,0.8635,0.8635,42800.0],["1974-03-29",0.8635,0.868,0.8591,0.8635,8800.0],["1974-04-01",0.8635,0.8635,0.8547,0.8591,6400.0],["1974-04-02",0.8503,0.8503,0.837,0.837,8800.0],["1974-04-03",0.837,0.8458,0.8148,0.8148,54400.0],["1974-04-04",0.8193,0.8325,0.8193,0.8281,13600.0],["1974-04-05",0.8281,0.8281,0.8193,0.8193,12800.0],["1974-04-08",0.8237,0.8281,0.8237,0.8281,6800.0],["1974-04-09",0.8281,0.837,0.8237,0.8237,8800.0],["1974-04-10",0.8237,0.8237,0.8015,0.806,29600.0],["1974-04-11",0.806,0.806,0.7971,0.7971,13600.0],["1974-04-15",0.7971,0.8015,0.7883,0.7883,40400.0],["1974-04-16",0.7883,0.8015,0.7883,0.7971,22800.0],["1974-04-17",0.7971,0.8104,0.7927,0.7971,32800.0],["1974-04-18",0.7971,0.7971,0.7883,0.7883,24000.0],["1974-04-19",0.7883,0.8015,0.7883,0.8015,25200.0],["1974-04-22",0.8015,0.8193,0.8015,0.8104,20800.0],["1974-04-23",0.8104,0.8148,0.8015,0.8015,23200.0],["1974-04-24",0.7971,0.7971,0.7838,0.7838,36000.0],["1974-04-25",0.7838,0.7927,0.7794,0.7838,24400.0],["1974-04-26",0.7838,0.7927,0.7794,0.7794,14800.0],["1974-04-29",0.7794,0.7927,0.7794,0.7794,18400.0],["1974-04-30",0.7794,0.7927,0.7794,0.7883,20000.0],["1974-05-01",0.7883,0.7883,0.7794,0.7794,15200.0],["1974-05-02",0.7794,0.7927,0.7794,0.7794,36400.0],["1974-05-03",0.7794,0.7883,0.7794,0.7794,15200.0],["1974-05-06",0.7794,0.7794,0.7705,0.7705,16800.0],["1974-05-07",0.7705,0.7794,0.744,0.744,21600.0],["1974-05-08",0.7263,0.7263,0.7174,0.7263,36800.0],["1974-05-09",0.7263,0.7528,0.7263,0.7528,26400.0],["1974-05-10",0.7484,0.7484,0.7395,0.744,21600.0],["1974-05-13",0.744,0.744,0.7351,0.7395,17600.0],["1974-05-14",0.7395,0.7395,0.7263,0.7263,15600.0],["1974-05-15",0.7263,0.7263,0.713,0.713,22400.0],["1974-05-16",0.713,0.7395,0.713,0.7395,30000.0],["1974-05-17",0.7351,0.7351,0.7174,0.7307,28800.0],["1974-05-20",0.7263,0.7263,0.713,0.7218,45600.0],["1974-05-21",0.7218,0.7218,0.713,0.7174,12000.0],["1974-05-22",0.7174,0.7218,0.7085,0.7085,24800.0],["1974-05-23",0.7085,0.7174,0.7085,0.7174,17200.0],["1974-05-24",0.7174,0.7263,0.713,0.7174,28400.0],["1974-05-28",0.7174,0.7218,0.713,0.7218,15200.0],["1974-05-29",0.7218,0.7218,0.713,0.7174,11200.0],["1974-05-30",0.7174,0.7263,0.7174,0.7218,10800.0],["1974-05-31",0.7218,0.7218,0.7085,0.7174,23200.0],["1974-06-03",0.7174,0.7174,0.713,0.7174,12800.0],["1974-06-04",0.7174,0.7263,0.7174,0.7218,11200.0],["1974-06-05",0.7218,0.7351,0.7174,0.7351,25600.0],["1974-06-06",0.7263,0.7263,0.7085,0.7218,90000.0],["1974-06-07",0.7218,0.7263,0.7174,0.7218,33200.0],["1974-06-10",0.7218,0.7307,0.713,0.7263,26400.0],["1974-06-11",0.7218,0.7218,0.713,0.7174,35200.0],["1974-06-12",0.7174,0.7174,0.7085,0.7174,18000.0],["1974-06-13",0.7174,0.7174,0.7085,0.7174,20400.0],["1974-06-14",0.7174,0.7174,0.7085,0.713,76800.0],["1974-06-17",0.713,0.713,0.6953,0.6953,30400.0],["1974-06-18",0.6953,0.7041,0.6908,0.6908,14400.0],["1974-06-19",0.6908,0.6908,0.6775,0.6908,36000.0],["1974-06-20",0.6908,0.6908,0.6775,0.6908,30000.0],["1974-06-21",0.6908,0.6953,0.6775,0.6908,18800.0],["1974-06-24",0.6687,0.6687,0.6554,0.6687,18800.0],["1974-06-25",0.6687,0.6731,0.6554,0.6687,28800.0],["1974-06-26",0.6687,0.6687,0.6554,0.6554,24800.0],["1974-06-27",0.6554,0.6598,0.6377,0.6554,13600.0],["1974-06-28",0.6465,0.6465,0.6333,0.6465,18400.0],["1974-07-01",0.6465,0.6554,0.6377,0.6465,23200.0],["1974-07-02",0.6465,0.6643,0.6465,0.6465,15200.0],["1974-07-03",0.6465,0.6554,0.6465,0.6465,19600.0],["1974-07-05",0.6465,0.6598,0.6421,0.6598,25200.0],["1974-07-08",0.6598,0.6598,0.62,0.6377,72400.0],["1974-07-09",0.6377,0.651,0.6288,0.651,27200.0],["1974-07-10",0.651,0.6554,0.6377,0.6377,21600.0],["1974-07-11",0.6377,0.6465,0.6288,0.6465,24800.0],["1974-07-12",0.6465,0.6598,0.6465,0.6598,39600.0],["1974-07-15",0.6598,0.6775,0.6598,0.6775,12400.0],["1974-07-16",0.6775,0.6775,0.6643,0.6731,21600.0],["1974-07-17",0.6731,0.682,0.6731,0.682,7200.0],["1974-07-18",0.682,0.7085,0.682,0.7041,40800.0],["1974-07-19",0.7041,0.7041,0.6953,0.7041,10400.0],["1974-07-22",0.7041,0.7174,0.6997,0.7174,12000.0],["1974-07-23",0.7218,0.7528,0.7218,0.7395,56000.0],["1974-07-24",0.7395,0.744,0.7351,0.7395,23200.0],["1974-07-25",0.7395,0.744,0.7395,0.7395,10800.0],["1974-07-26",0.7395,0.744,0.7395,0.7395,8800.0],["1974-07-29",0.7395,0.744,0.7351,0.7351,30800.0],["1974-07-30",0.7351,0.744,0.7263,0.7263,19600.0],["1974-07-31",0.7218,0.7218,0.713,0.713,12000.0],["1974-08-01",0.7085,0.7085,0.6864,0.6864,14000.0],["1974-08-02",0.6864,0.6953,0.6775,0.6775,16000.0],["1974-08-05",0.682,0.6997,0.682,0.6908,11600.0],["1974-08-06",0.6908,0.7085,0.6908,0.6997,54800.0],["1974-08-07",0.6997,0.6997,0.6908,0.6997,18800.0],["1974-08-08",0.6997,0.7041,0.6908,0.6997,8800.0],["1974-08-09",0.6953,0.6953,0.682,0.6908,12000.0],["1974-08-12",0.6908,0.6997,0.682,0.6908,5200.0],["1974-08-13",0.6908,0.6908,0.6775,0.6775,6400.0],["1974-08-14",0.6775,0.682,0.6643,0.6643,10800.0],["1974-08-15",0.6643,0.6687,0.651,0.6554,23200.0],["1974-08-16",0.6643,0.6731,0.6643,0.6687,7200.0],["1974-08-19",0.6554,0.6554,0.651,0.651,9200.0],["1974-08-20",0.651,0.6598,0.651,0.6554,12000.0],["1974-08-21",0.6465,0.6465,0.6377,0.6465,15600.0],["1974-08-22",0.6421,0.6421,0.6377,0.6421,13600.0],["1974-08-23",0.6421,0.6465,0.6377,0.6421,14400.0],["1974-08-26",0.6377,0.6377,0.6333,0.6377,17600.0],["1974-08-27",0.6377,0.6421,0.6377,0.6377,5600.0],["1974-08-28",0.6377,0.6377,0.6288,0.6333,5200.0],["1974-08-29",0.6333,0.6377,0.6288,0.6333,16000.0],["1974-08-30",0.6333,0.6377,0.6288,0.6333,13600.0],["1974-09-03",0.6333,0.6377,0.6288,0.6333,21200.0],["1974-09-04",0.6288,0.6288,0.6067,0.6067,20400.0],["1974-09-05",0.6067,0.6155,0.5978,0.6155,20000.0],["1974-09-06",0.6155,0.6155,0.5978,0.6023,159600.0],["1974-09-09",0.6023,0.6067,0.5801,0.5934,19200.0],["1974-09-10",0.5845,0.5845,0.5668,0.5713,14400.0],["1974-09-11",0.5713,0.5757,0.5624,0.5668,25200.0],["1974-09-12",0.5668,0.5668,0.5624,0.5668,19600.0],["1974-09-13",0.5668,0.5668,0.5535,0.5535,17200.0],["1974-09-16",0.5535,0.5668,0.5535,0.5624,28800.0],["1974-09-17",0.5624,0.5757,0.5624,0.5668,24400.0],["1974-09-18",0.5668,0.5801,0.5668,0.5801,28800.0],["1974-09-19",0.589,0.6111,0.589,0.6023,32400.0],["1974-09-20",0.6023,0.6023,0.5934,0.6023,17200.0],["1974-09-23",0.6067,0.6155,0.6067,0.6155,23200.0],["1974-09-24",0.5978,0.5978,0.5845,0.5978,43200.0],["1974-09-25",0.5978,0.6023,0.5934,0.6023,22400.0],["1974-09-26",0.5978,0.5978,0.589,0.5978,11600.0],["1974-09-27",0.5978,0.5978,0.5845,0.5934,18800.0],["1974-09-30",0.589,0.589,0.5713,0.5801,22400.0],["1974-10-01",0.5757,0.5757,0.5624,0.5668,17600.0],["1974-10-02",0.5668,0.5713,0.5403,0.5491,309200.0],["1974-10-03",0.5491,0.558,0.5491,0.5491,24400.0],["1974-10-04",0.5491,0.5624,0.5491,0.5624,18800.0],["1974-10-07",0.5624,0.5757,0.558,0.5713,28800.0],["1974-10-08",0.5757,0.589,0.5757,0.589,33600.0],["1974-10-09",0.589,0.6023,0.5845,0.6023,36000.0],["1974-10-10",0.6023,0.6155,0.6023,0.6155,38000.0],["1974-10-11",0.6155,0.6288,0.6155,0.6288,32400.0],["1974-10-14",0.6333,0.6465,0.6333,0.6465,15200.0],["1974-10-15",0.6465,0.651,0.6421,0.651,16000.0],["1974-10-16",0.6465,0.6465,0.6377,0.6377,12000.0],["1974-10-17",0.6377,0.6465,0.6377,0.6465,8800.0],["1974-10-18",0.6465,0.651,0.6377,0.6377,11200.0],["1974-10-21",0.6333,0.6333,0.62,0.62,70800.0],["1974-10-22",0.62,0.6288,0.6067,0.6067,31600.0],["1974-10-23",0.6067,0.6155,0.6067,0.6067,16800.0],["1974-10-24",0.6067,0.62,0.6023,0.6023,21200.0],["1974-10-25",0.6023,0.6111,0.5978,0.6111,14000.0],["1974-10-28",0.6111,0.62,0.6067,0.6155,18400.0],["1974-10-29",0.6155,0.62,0.6111,0.6155,16000.0],["1974-10-30",0.6155,0.62,0.6111,0.6155,12800.0],["1974-10-31",0.6155,0.62,0.6111,0.62,12400.0],["1974-11-01",0.62,0.62,0.6111,0.62,24800.0],["1974-11-04",0.6155,0.6155,0.6067,0.6111,15200.0],["1974-11-05",0.62,0.6377,0.62,0.6333,14000.0],["1974-11-06",0.6333,0.6465,0.6333,0.6465,10000.0],["1974-11-07",0.6465,0.651,0.6421,0.651,9600.0],["1974-11-08",0.6554,0.6643,0.6554,0.6643,24400.0],["1974-11-11",0.6598,0.6598,0.6465,0.6465,12400.0],["1974-11-12",0.6465,0.651,0.6377,0.6465,9200.0],["1974-11-13",0.6421,0.6421,0.6288,0.6377,24000.0],["1974-11-14",0.6377,0.6377,0.6244,0.6377,32400.0],["1974-11-15",0.6377,0.6377,0.6288,0.6288,10800.0],["1974-11-18",0.6288,0.6333,0.6288,0.6288,11200.0],["1974-11-19",0.6244,0.6244,0.62,0.62,21600.0],["1974-11-20",0.62,0.6244,0.62,0.6244,91600.0],["1974-11-21",0.6244,0.6244,0.62,0.6244,32800.0],["1974-11-22",0.6244,0.6244,0.62,0.62,14400.0],["1974-11-25",0.62,0.6244,0.6111,0.62,154400.0],["1974-11-26",0.62,0.6333,0.6111,0.6333,65200.0],["1974-11-27",0.62,0.62,0.6111,0.6111,27600.0],["1974-11-29",0.6111,0.6155,0.5934,0.6111,50000.0],["1974-12-02",0.6111,0.6111,0.5934,0.5934,34400.0],["1974-12-03",0.5934,0.5934,0.5801,0.589,37200.0],["1974-12-04",0.589,0.6023,0.5845,0.589,48800.0],["1974-12-05",0.589,0.6023,0.589,0.5978,42400.0],["1974-12-06",0.5978,0.6023,0.5934,0.5934,31200.0],["1974-12-09",0.5934,0.6067,0.5934,0.6023,38400.0],["1974-12-10",0.6067,0.6155,0.6067,0.6155,31600.0],["1974-12-11",0.6155,0.6244,0.6111,0.62,39200.0],["1974-12-12",0.62,0.6244,0.6111,0.6111,34000.0],["1974-12-13",0.6111,0.62,0.5978,0.6023,179200.0],["1974-12-16",0.6023,0.6067,0.5934,0.5978,44000.0],["1974-12-17",0.5978,0.6023,0.5934,0.6023,35200.0],["1974-12-18",0.6023,0.6067,0.589,0.5978,64400.0],["1974-12-19",0.5978,0.6155,0.5978,0.6067,33200.0],["1974-12-20",0.6067,0.6067,0.5934,0.6067,37600.0],["1974-12-23",0.6023,0.6023,0.5934,0.5978,86400.0],["1974-12-24",0.5845,0.5845,0.5757,0.5801,34400.0],["1974-12-26",0.5801,0.589,0.5713,0.5801,53600.0],["1974-12-27",0.5801,0.5801,0.5713,0.5757,42800.0],["1974-12-30",0.5757,0.5757,0.558,0.5668,84000.0],["1974-12-31",0.5668,0.5668,0.5624,0.5668,102400.0],["1975-01-02",0.5668,0.6067,0.5624,0.6067,49200.0],["1975-01-03",0.6067,0.6288,0.6023,0.6244,32400.0],["1975-01-06",0.6244,0.6333,0.6244,0.6333,52800.0],["1975-01-07",0.6333,0.6421,0.6288,0.6377,70000.0],["1975-01-08",0.6377,0.6465,0.6333,0.6333,65200.0],["1975-01-09",0.6377,0.682,0.6377,0.6598,99600.0],["1975-01-10",0.6775,0.6908,0.6775,0.6908,102000.0],["1975-01-13",0.6908,0.6997,0.6775,0.6775,73200.0],["1975-01-14",0.6775,0.682,0.6598,0.6687,67200.0],["1975-01-15",0.6687,0.6775,0.6687,0.6731,36800.0],["1975-01-16",0.6731,0.6864,0.6731,0.682,56800.0],["1975-01-17",0.682,0.6864,0.6775,0.6775,21600.0],["1975-01-20",0.6775,0.6775,0.6687,0.6731,21200.0],["1975-01-21",0.6731,0.682,0.6731,0.6775,50000.0],["1975-01-22",0.6775,0.6908,0.6775,0.6908,42000.0],["1975-01-23",0.6908,0.7174,0.6864,0.6997,86400.0],["1975-01-24",0.7041,0.7174,0.7041,0.7085,76800.0],["1975-01-27",0.7085,0.7307,0.7085,0.7174,49600.0],["1975-01-28",0.7218,0.7395,0.7218,0.7307,80400.0],["1975-01-29",0.7307,0.7484,0.7174,0.7484,157200.0],["1975-01-30",0.7484,0.7617,0.7351,0.744,84800.0],["1975-01-31",0.744,0.7573,0.744,0.7484,46000.0],["1975-02-03",0.7573,0.7794,0.7573,0.775,52800.0],["1975-02-04",0.775,0.7794,0.7573,0.7661,148800.0],["1975-02-05",0.7705,0.7883,0.7705,0.7838,94400.0],["1975-02-06",0.7838,0.7971,0.7838,0.7883,90400.0],["1975-02-07",0.7883,0.7883,0.7705,0.7883,36400.0],["1975-02-10",0.7883,0.7883,0.7705,0.7794,34800.0],["1975-02-11",0.7794,0.7794,0.7705,0.775,33200.0],["1975-02-12",0.775,0.7794,0.7617,0.7617,216000.0],["1975-02-13",0.7661,0.775,0.7661,0.7705,78000.0],["1975-02-14",0.7705,0.7794,0.7705,0.7705,57200.0],["1975-02-18",0.775,0.7883,0.775,0.7838,40400.0],["1975-02-19",0.7794,0.7794,0.7705,0.7794,26000.0],["1975-02-20",0.7794,0.7838,0.7617,0.7705,94800.0],["1975-02-21",0.7705,0.775,0.7617,0.775,36000.0],["1975-02-24",0.7661,0.7661,0.7528,0.7617,80400.0],["1975-02-25",0.7617,0.7617,0.7307,0.7351,90800.0],["1975-02-26",0.7351,0.7528,0.7218,0.744,96000.0],["1975-02-27",0.7484,0.7617,0.7484,0.7484,38400.0],["1975-02-28",0.7484,0.7661,0.744,0.7661,19200.0],["1975-03-03",0.7661,0.7838,0.7617,0.7794,32000.0],["1975-03-04",0.7794,0.7838,0.7661,0.7705,63600.0],["1975-03-05",0.7705,0.7794,0.7661,0.7705,17600.0],["1975-03-06",0.7705,0.7883,0.7705,0.7705,22400.0],["1975-03-07",0.775,0.7883,0.775,0.7838,26800.0],["1975-03-10",0.7838,0.7971,0.7794,0.7883,56400.0],["1975-03-11",0.7927,0.8104,0.7927,0.8015,26800.0],["1975-03-12",0.8015,0.806,0.7971,0.7971,98800.0],["1975-03-13",0.7927,0.7927,0.7838,0.7838,109600.0],["1975-03-14",0.7838,0.7927,0.7838,0.7927,50000.0],["1975-03-17",0.7927,0.8104,0.7927,0.7971,42000.0],["1975-03-18",0.7971,0.8104,0.7971,0.7971,27200.0],["1975-03-19",0.7971,0.8104,0.7927,0.7971,38400.0],["1975-03-20",0.7971,0.806,0.7971,0.7971,12400.0],["1975-03-21",0.7971,0.806,0.7883,0.7971,187200.0],["1975-03-24",0.7794,0.7794,0.7573,0.7617,75200.0],["1975-03-25",0.7573,0.7573,0.744,0.7528,66400.0],["1975-03-26",0.7528,0.7617,0.7528,0.7573,46000.0],["1975-03-27",0.7617,0.7661,0.7617,0.7617,20000.0],["1975-03-31",0.7617,0.7705,0.7617,0.7617,22000.0],["1975-04-01",0.7617,0.7661,0.7617,0.7617,64400.0],["1975-04-02",0.7617,0.7661,0.7528,0.7528,20400.0],["1975-04-03",0.7528,0.7617,0.7484,0.7528,56000.0],["1975-04-04",0.7528,0.7573,0.7484,0.7484,29600.0],["1975-04-07",0.7484,0.7528,0.744,0.7528,18800.0],["1975-04-08",0.7528,0.7528,0.7395,0.7395,33600.0],["1975-04-09",0.7395,0.7528,0.7395,0.7528,133200.0],["1975-04-10",0.7528,0.7617,0.744,0.7617,39200.0],["1975-04-11",0.7617,0.7617,0.7617,0.7617,0.0],["1975-04-14",0.7661,0.775,0.7661,0.775,24800.0],["1975-04-15",0.775,0.775,0.7617,0.7661,27200.0],["1975-04-16",0.7705,0.775,0.7705,0.775,26000.0],["1975-04-17",0.775,0.7794,0.775,0.7794,36000.0],["1975-04-18",0.7794,0.7838,0.775,0.7794,17600.0],["1975-04-21",0.7794,0.7838,0.7794,0.7794,25600.0],["1975-04-22",0.7794,0.7883,0.7794,0.7794,24400.0],["1975-04-23",0.7794,0.7838,0.775,0.775,123600.0],["1975-04-24",0.775,0.7838,0.775,0.7838,22800.0],["1975-04-25",0.7838,0.7838,0.775,0.7838,100400.0],["1975-04-28",0.7838,0.7883,0.775,0.775,17600.0],["1975-04-29",0.775,0.7794,0.7661,0.7794,16400.0],["1975-04-30",0.7794,0.7883,0.775,0.7794,37600.0],["1975-05-01",0.7794,0.7794,0.7794,0.7794,9600.0],["1975-05-02",0.7794,0.7838,0.775,0.7838,13600.0],["1975-05-05",0.7838,0.7838,0.775,0.7838,16800.0],["1975-05-06",0.7838,0.7927,0.775,0.7927,28800.0],["1975-05-07",0.7838,0.7838,0.7528,0.7528,16400.0],["1975-05-08",0.7528,0.7661,0.7484,0.7617,30800.0],["1975-05-09",0.7705,0.7838,0.7705,0.7794,25200.0],["1975-05-12",0.7794,0.7883,0.7794,0.7838,24000.0],["1975-05-13",0.7838,0.7927,0.7794,0.7883,22000.0],["1975-05-14",0.7883,0.7883,0.7661,0.775,17600.0],["1975-05-15",0.775,0.7794,0.7705,0.7705,19200.0],["1975-05-16",0.7705,0.7705,0.7661,0.7661,13600.0],["1975-05-19",0.7661,0.775,0.7661,0.7661,29200.0],["1975-05-20",0.7705,0.7927,0.7705,0.7794,26400.0],["1975-05-21",0.7705,0.7705,0.7617,0.7617,71200.0],["1975-05-22",0.7617,0.7794,0.7617,0.7661,74000.0],["1975-05-23",0.7705,0.7838,0.7705,0.7838,26400.0],["1975-05-27",0.7838,0.7838,0.775,0.775,18000.0],["1975-05-28",0.775,0.775,0.7661,0.7661,26000.0],["1975-05-29",0.7661,0.7661,0.7573,0.7617,18400.0],["1975-05-30",0.7661,0.7794,0.7661,0.7794,39600.0],["1975-06-02",0.7794,0.8104,0.775,0.806,89200.0],["1975-06-03",0.8148,0.8503,0.8148,0.8237,72800.0],["1975-06-04",0.8325,0.8503,0.8325,0.8458,64400.0],["1975-06-05",0.8458,0.8591,0.8414,0.8503,139200.0],["1975-06-06",0.8414,0.8414,0.8325,0.8414,44400.0],["1975-06-09",0.8414,0.8414,0.8237,0.8237,32400.0],["1975-06-10",0.8237,0.8281,0.8193,0.8193,30800.0],["1975-06-11",0.8193,0.8281,0.8193,0.8193,16400.0],["1975-06-12",0.8193,0.8325,0.8193,0.8237,19200.0],["1975-06-13",0.8281,0.8503,0.8281,0.8503,89200.0],["1975-06-16",0.8503,0.868,0.8503,0.8591,52800.0],["1975-06-17",0.868,0.8945,0.868,0.8768,58400.0],["1975-06-18",0.8768,0.8813,0.8724,0.8724,43600.0],["1975-06-19",0.8768,0.899,0.8768,0.8901,92000.0],["1975-06-20",0.8901,0.9122,0.8901,0.9078,112000.0],["1975-06-23",0.9122,0.9211,0.9122,0.9211,61600.0],["1975-06-24",0.9211,0.9344,0.9211,0.9211,170400.0],["1975-06-25",0.9122,0.9122,0.9034,0.9034,71600.0],["1975-06-26",0.9034,0.9167,0.9034,0.9078,50000.0],["1975-06-27",0.9078,0.9078,0.899,0.9034,84000.0],["1975-06-30",0.9034,0.9167,0.9034,0.9167,104400.0],["1975-07-01",0.9167,0.9211,0.9167,0.9167,71200.0],["1975-07-02",0.9167,0.9167,0.9078,0.9078,72400.0],["1975-07-03",0.9078,0.9122,0.9078,0.9078,31600.0],["1975-07-07",0.9078,0.9167,0.9078,0.9122,58800.0],["1975-07-08",0.9122,0.9122,0.9034,0.9034,65200.0],["1975-07-09",0.9078,0.9167,0.9078,0.9122,78800.0],["1975-07-10",0.9122,0.9255,0.9122,0.9167,125200.0],["1975-07-11",0.9167,0.93,0.9167,0.9211,155600.0],["1975-07-14",0.9211,0.9255,0.9211,0.9255,40000.0],["1975-07-15",0.9255,0.93,0.9211,0.9211,60000.0],["1975-07-16",0.9211,0.9255,0.9211,0.9211,30000.0],["1975-07-17",0.9211,0.9211,0.9167,0.9167,28400.0],["1975-07-18",0.9167,0.9211,0.9167,0.9167,40800.0],["1975-07-21",0.9167,0.9167,0.9122,0.9167,56400.0],["1975-07-22",0.9167,0.9211,0.9122,0.9122,89200.0],["1975-07-23",0.9122,0.9122,0.9034,0.9034,38000.0],["1975-07-24",0.9034,0.9078,0.8901,0.899,45200.0],["1975-07-25",0.8945,0.8945,0.8857,0.8857,28000.0],["1975-07-28",0.8857,0.8857,0.8503,0.8503,54400.0],["1975-07-29",0.8503,0.8547,0.8503,0.8547,46000.0],["1975-07-30",0.8547,0.868,0.8503,0.8635,40800.0],["1975-07-31",0.8724,0.8901,0.8724,0.8724,52000.0],["1975-08-01",0.8724,0.8724,0.8591,0.8635,31600.0],["1975-08-04",0.8591,0.8591,0.8503,0.8547,6400.0],["1975-08-05",0.8547,0.8635,0.8503,0.8503,16000.0],["1975-08-06",0.8547,0.8724,0.8547,0.868,11200.0],["1975-08-07",0.868,0.8724,0.8547,0.8591,8800.0],["1975-08-08",0.8591,0.8591,0.8414,0.8414,25200.0],["1975-08-11",0.8414,0.8414,0.8193,0.8237,38400.0],["1975-08-12",0.8237,0.8281,0.8104,0.8148,14000.0],["1975-08-13",0.8148,0.8237,0.8148,0.8148,18000.0],["1975-08-14",0.8148,0.8148,0.8148,0.8148,100800.0],["1975-08-15",0.8148,0.8148,0.8148,0.8148,59200.0],["1975-08-18",0.8148,0.8148,0.8148,0.8148,41600.0],["1975-08-19",0.8148,0.8193,0.8148,0.8148,62000.0],["1975-08-20",0.8148,0.8148,0.7263,0.7705,165600.0],["1975-08-21",0.7705,0.7794,0.7573,0.7617,50000.0],["1975-08-22",0.7617,0.775,0.7573,0.7661,99600.0],["1975-08-25",0.7705,0.7794,0.7705,0.7794,25600.0],["1975-08-26",0.7794,0.7927,0.7794,0.7794,133200.0],["1975-08-27",0.7838,0.8015,0.7838,0.8015,45200.0],["1975-08-28",0.8015,0.8104,0.7971,0.8104,52400.0],["1975-08-29",0.8148,0.8281,0.8148,0.8237,37200.0],["1975-09-02",0.8237,0.8325,0.8193,0.8237,17200.0],["1975-09-03",0.8237,0.8325,0.8193,0.8237,40400.0],["1975-09-04",0.8281,0.8458,0.8281,0.837,22400.0],["1975-09-05",0.837,0.8414,0.837,0.8414,46400.0],["1975-09-08",0.8458,0.8547,0.8458,0.8547,33600.0],["1975-09-09",0.8591,0.8813,0.8591,0.8768,123200.0],["1975-09-10",0.8768,0.8768,0.868,0.8724,62400.0],["1975-09-11",0.8724,0.8724,0.868,0.868,209200.0],["1975-09-12",0.8635,0.8635,0.8458,0.8458,80000.0],["1975-09-15",0.8458,0.8547,0.8458,0.8458,20400.0],["1975-09-16",0.8503,0.8503,0.8503,0.8503,204000.0],["1975-09-17",0.8503,0.8591,0.8503,0.8503,139200.0],["1975-09-18",0.8503,0.8503,0.8414,0.8414,58400.0],["1975-09-19",0.8503,0.8591,0.8503,0.8591,39200.0],["1975-09-22",0.8591,0.868,0.8547,0.8591,15200.0],["1975-09-23",0.8591,0.8635,0.8547,0.8635,10000.0],["1975-09-24",0.8547,0.8547,0.837,0.8503,55600.0],["1975-09-25",0.8503,0.8503,0.8414,0.8503,49600.0],["1975-09-26",0.8503,0.868,0.8503,0.868,42800.0],["1975-09-29",0.8635,0.8635,0.8547,0.8547,6800.0],["1975-09-30",0.8547,0.8591,0.8503,0.8503,43200.0],["1975-10-01",0.8503,0.8547,0.8503,0.8503,31200.0],["1975-10-02",0.8503,0.8591,0.8503,0.8591,31200.0],["1975-10-03",0.8591,0.8591,0.8503,0.8591,11200.0],["1975-10-06",0.8591,0.8635,0.8503,0.8591,25200.0],["1975-10-07",0.8591,0.868,0.8547,0.868,39600.0],["1975-10-08",0.868,0.8724,0.868,0.868,24400.0],["1975-10-09",0.868,0.8813,0.868,0.868,23600.0],["1975-10-10",0.868,0.8768,0.8635,0.8635,17600.0],["1975-10-13",0.868,0.8813,0.868,0.8813,18400.0],["1975-10-14",0.8813,0.8901,0.8768,0.8901,104800.0],["1975-10-15",0.8901,0.9078,0.8901,0.9034,102000.0],["1975-10-16",0.9034,0.9122,0.9034,0.9078,79200.0],["1975-10-17",0.9078,0.9167,0.899,0.9122,135600.0],["1975-10-20",0.9122,0.9255,0.9122,0.9167,74000.0],["1975-10-21",0.9167,0.9255,0.9167,0.9211,48000.0],["1975-10-22",0.9211,0.9255,0.9211,0.9211,55200.0],["1975-10-23",0.9211,0.9388,0.9211,0.93,250800.0],["1975-10-24",0.93,0.9388,0.9255,0.9344,144000.0],["1975-10-27",0.9344,0.9344,0.9255,0.9344,82400.0],["1975-10-28",0.9344,0.9521,0.9344,0.9521,101600.0],["1975-10-29",0.9477,0.9477,0.9388,0.9388,27600.0],["1975-10-30",0.9388,0.9432,0.9388,0.9388,33600.0],["1975-10-31",0.9388,0.9565,0.9388,0.9477,159200.0],["1975-11-03",0.9477,0.9477,0.9388,0.9388,201600.0],["1975-11-04",0.9388,0.9432,0.9388,0.9388,346400.0],["1975-11-05",0.9388,0.9521,0.9388,0.9477,54800.0],["1975-11-06",0.9477,0.9477,0.9388,0.9432,138400.0],["1975-11-07",0.9432,0.9432,0.93,0.93,53600.0],["1975-11-10",0.93,0.93,0.9122,0.9167,32000.0],["1975-11-11",0.9167,0.9388,0.9122,0.9388,56000.0],["1975-11-12",0.9388,0.9521,0.9344,0.9388,71200.0],["1975-11-13",0.93,0.93,0.9078,0.9167,36800.0],["1975-11-14",0.9167,0.9211,0.9122,0.9167,26400.0],["1975-11-17",0.9211,0.9344,0.9211,0.93,499200.0],["1975-11-18",0.93,0.9388,0.93,0.93,46000.0],["1975-11-19",0.93,0.9388,0.9255,0.9255,96000.0],["1975-11-20",0.9255,0.9344,0.9255,0.93,39600.0],["1975-11-21",0.93,0.9388,0.93,0.9344,52800.0],["1975-11-24",0.9388,0.9565,0.9388,0.9521,80800.0],["1975-11-25",0.9521,0.9565,0.9477,0.9521,427200.0],["1975-11-26",0.9521,0.9565,0.9432,0.9477,861200.0],["1975-11-28",0.9477,0.9565,0.9477,0.9565,25200.0],["1975-12-01",0.9565,0.9654,0.9521,0.9565,72400.0],["1975-12-02",0.9565,0.961,0.9432,0.9432,42400.0],["1975-12-03",0.9432,0.9432,0.9344,0.9388,74400.0],["1975-12-04",0.9388,0.9477,0.9344,0.9344,136400.0],["1975-12-05",0.9344,0.9388,0.93,0.9344,434400.0],["1975-12-08",0.93,0.93,0.9167,0.9167,137200.0],["1975-12-09",0.9167,0.9167,0.9078,0.9078,17600.0],["1975-12-10",0.9078,0.9211,0.9078,0.9167,64800.0],["1975-12-11",0.9167,0.9211,0.9167,0.9211,25200.0],["1975-12-12",0.9211,0.9211,0.9167,0.9167,51600.0],["1975-12-15",0.9167,0.9167,0.9122,0.9167,19200.0],["1975-12-16",0.9167,0.9388,0.9167,0.9388,58800.0],["1975-12-17",0.9388,0.9432,0.9388,0.9388,102400.0],["1975-12-18",0.9388,0.9432,0.9344,0.9432,171600.0],["1975-12-19",0.9432,0.9477,0.9388,0.9388,78400.0],["1975-12-22",0.9388,0.9477,0.9388,0.9477,34000.0],["1975-12-23",0.9477,0.9521,0.9432,0.9432,24000.0],["1975-12-24",0.93,0.93,0.9255,0.9255,19600.0],["1975-12-26",0.9255,0.9388,0.9211,0.9388,27200.0],["1975-12-29",0.9388,0.9477,0.9388,0.9432,98000.0],["1975-12-30",0.9388,0.9388,0.9122,0.9167,19200.0],["1975-12-31",0.9255,0.9344,0.9255,0.9344,12000.0],["1976-01-02",0.9344,0.9388,0.93,0.93,32800.0],["1976-01-05",0.93,0.9344,0.9255,0.93,18000.0],["1976-01-06",0.9344,0.9521,0.9344,0.9477,134400.0],["1976-01-07",0.9477,0.9565,0.9477,0.9521,75200.0],["1976-01-08",0.9521,0.9698,0.9521,0.961,37600.0],["1976-01-09",0.961,0.9698,0.961,0.9698,38000.0],["1976-01-12",0.9698,0.9787,0.9698,0.9742,74800.0],["1976-01-13",0.9742,0.9875,0.9742,0.9787,141200.0],["1976-01-14",0.9787,0.9875,0.9742,0.9787,36400.0],["1976-01-15",0.9787,0.992,0.9787,0.992,108800.0],["1976-01-16",0.992,1.0008,0.9875,1.0008,66000.0],["1976-01-19",1.0008,1.0052,0.992,1.0008,51600.0],["1976-01-20",1.0008,1.0052,0.992,0.9964,49200.0],["1976-01-21",0.9964,0.9964,0.9831,0.992,88000.0],["1976-01-22",0.992,0.9964,0.9831,0.9875,100000.0],["1976-01-23",0.9875,0.9964,0.9831,0.9831,44800.0],["1976-01-26",0.9831,0.992,0.961,0.9742,112800.0],["1976-01-27",0.9742,0.9787,0.9654,0.9787,74800.0],["1976-01-28",0.9742,0.9742,0.9654,0.9654,67600.0],["1976-01-29",0.9654,0.9787,0.9654,0.9698,93200.0],["1976-01-30",0.9787,0.9875,0.9787,0.9787,40000.0],["1976-02-02",0.9787,0.9875,0.9654,0.9787,73600.0],["1976-02-03",0.9787,0.992,0.9742,0.9875,230000.0],["1976-02-04",0.9875,1.0008,0.9831,0.9875,126400.0],["1976-02-05",0.9875,0.9964,0.9477,0.9742,115200.0],["1976-02-06",0.9742,0.9787,0.9654,0.9742,56800.0],["1976-02-09",0.9698,0.9698,0.961,0.9654,28000.0],["1976-02-10",0.9654,0.9654,0.9477,0.9477,113200.0],["1976-02-11",0.9477,0.9521,0.9211,0.93,347200.0],["1976-02-12",0.9255,0.9255,0.9167,0.9167,42000.0],["1976-02-13",0.9167,0.9167,0.9034,0.9078,121600.0],["1976-02-17",0.9034,0.9034,0.8945,0.899,66400.0],["1976-02-18",0.899,0.9034,0.8813,0.8857,147600.0],["1976-02-19",0.8857,0.8901,0.8857,0.8901,102000.0],["1976-02-20",0.8945,0.9167,0.8945,0.9122,91600.0],["1976-02-23",0.9122,0.9211,0.899,0.9034,91600.0],["1976-02-24",0.899,0.899,0.8901,0.8901,165200.0],["1976-02-25",0.8901,0.9034,0.8857,0.9034,135600.0],["1976-02-26",0.9034,0.9078,0.8857,0.8857,139200.0],["1976-02-27",0.8857,0.8901,0.8724,0.8857,246400.0],["1976-03-01",0.8813,0.8813,0.8724,0.8768,20400.0],["1976-03-02",0.8768,0.8901,0.8724,0.8901,68800.0],["1976-03-03",0.8901,0.9078,0.8813,0.8901,164400.0],["1976-03-04",0.8901,0.899,0.8901,0.8901,61600.0],["1976-03-05",0.8901,0.9034,0.8901,0.9034,50400.0],["1976-03-08",0.9034,0.9167,0.9034,0.9034,54800.0],["1976-03-09",0.9034,0.9078,0.899,0.9034,366000.0],["1976-03-10",0.9034,0.9078,0.8945,0.8945,44000.0],["1976-03-11",0.8945,0.9211,0.8901,0.9167,57200.0],["1976-03-12",0.9211,0.9432,0.9211,0.93,65200.0],["1976-03-15",0.93,0.9388,0.93,0.9344,17200.0],["1976-03-16",0.9344,0.9477,0.93,0.9432,48400.0],["1976-03-17",0.9432,0.9521,0.93,0.9432,55200.0],["1976-03-18",0.9432,0.9432,0.9255,0.9255,175200.0],["1976-03-19",0.9255,0.93,0.9211,0.93,18800.0],["1976-03-22",0.9344,0.9521,0.9344,0.9388,87600.0],["1976-03-23",0.9432,0.9521,0.9432,0.9477,32800.0],["1976-03-24",0.9477,0.9565,0.9344,0.9388,63600.0],["1976-03-25",0.9255,0.9255,0.9167,0.9211,130400.0],["1976-03-26",0.9211,0.93,0.9167,0.93,31200.0],["1976-03-29",0.93,0.93,0.9167,0.9211,72000.0],["1976-03-30",0.9211,0.9211,0.9122,0.9167,22400.0],["1976-03-31",0.9167,0.9388,0.9034,0.9388,55600.0],["1976-04-01",0.9388,0.9432,0.9211,0.9255,51600.0],["1976-04-02",0.9255,0.9388,0.9255,0.9388,60800.0],["1976-04-05",0.9388,0.9388,0.93,0.9344,31600.0],["1976-04-06",0.93,0.93,0.9211,0.93,22000.0],["1976-04-07",0.9255,0.9255,0.9122,0.9167,20400.0],["1976-04-08",0.9167,0.9255,0.9078,0.9122,224400.0],["1976-04-09",0.9167,0.9211,0.9167,0.9167,27600.0],["1976-04-12",0.9167,0.9344,0.9122,0.93,22000.0],["1976-04-13",0.93,0.9344,0.9211,0.93,71200.0],["1976-04-14",0.93,0.9388,0.9255,0.9388,34400.0],["1976-04-15",0.9388,0.9432,0.9255,0.9344,30800.0],["1976-04-19",0.9344,0.9344,0.9211,0.9211,75200.0],["1976-04-20",0.9211,0.93,0.9078,0.9211,50000.0],["1976-04-21",0.9211,0.93,0.9211,0.93,44000.0],["1976-04-22",0.9255,0.9255,0.899,0.899,82400.0],["1976-04-23",0.899,0.899,0.8857,0.899,58400.0],["1976-04-26",0.899,0.9078,0.899,0.9078,40800.0],["1976-04-27",0.9078,0.9122,0.899,0.899,20400.0],["1976-04-28",0.899,0.9122,0.899,0.899,24800.0],["1976-04-29",0.899,0.899,0.8901,0.8901,31200.0],["1976-04-30",0.8901,0.8901,0.8768,0.8768,63600.0],["1976-05-03",0.8768,0.9167,0.8724,0.8857,70800.0],["1976-05-04",0.8857,0.899,0.8857,0.8857,147600.0],["1976-05-05",0.8945,0.899,0.8945,0.8945,56800.0],["1976-05-06",0.8945,0.9034,0.8945,0.9034,29200.0],["1976-05-07",0.9034,0.9078,0.8945,0.9034,26400.0],["1976-05-10",0.9034,0.9034,0.899,0.899,12400.0],["1976-05-11",0.899,0.9078,0.8945,0.899,62400.0],["1976-05-12",0.8945,0.8945,0.8813,0.8901,466800.0],["1976-05-13",0.8901,0.8901,0.8813,0.8813,16800.0],["1976-05-14",0.8813,0.8813,0.8813,0.8813,29200.0],["1976-05-17",0.8813,0.8813,0.8724,0.8768,33600.0],["1976-05-18",0.8724,0.8724,0.8591,0.8724,51600.0],["1976-05-19",0.8724,0.8724,0.8591,0.8635,31600.0],["1976-05-20",0.8635,0.868,0.8591,0.868,36400.0],["1976-05-21",0.8635,0.8635,0.8591,0.8635,14800.0],["1976-05-24",0.8635,0.8635,0.8547,0.8591,30400.0],["1976-05-25",0.8591,0.8635,0.8503,0.8503,20400.0],["1976-05-26",0.8503,0.8547,0.837,0.837,38000.0],["1976-05-27",0.837,0.8547,0.8325,0.8547,28400.0],["1976-05-28",0.8547,0.8635,0.8458,0.8635,15200.0],["1976-06-01",0.8635,0.8635,0.8503,0.8547,15600.0],["1976-06-02",0.8547,0.8547,0.8503,0.8547,8800.0],["1976-06-03",0.8547,0.8547,0.8458,0.8503,380800.0],["1976-06-04",0.8503,0.8591,0.8503,0.8503,120400.0],["1976-06-07",0.8503,0.8547,0.8503,0.8547,72800.0],["1976-06-08",0.8547,0.8635,0.8503,0.8591,294800.0],["1976-06-09",0.8591,0.8724,0.8591,0.868,223600.0],["1976-06-10",0.868,0.8813,0.868,0.8813,264400.0],["1976-06-11",0.8813,0.8813,0.8724,0.8768,187200.0],["1976-06-14",0.8724,0.8724,0.868,0.8724,120000.0],["1976-06-15",0.8724,0.8724,0.8635,0.8724,155600.0],["1976-06-16",0.8724,0.8768,0.8635,0.8635,54000.0],["1976-06-17",0.8635,0.8724,0.8635,0.868,72400.0],["1976-06-18",0.868,0.8768,0.8591,0.8591,96400.0],["1976-06-21",0.8591,0.868,0.8547,0.8635,222000.0],["1976-06-22",0.8635,0.8635,0.8503,0.8503,242400.0],["1976-06-23",0.8503,0.8547,0.8458,0.8547,23600.0],["1976-06-24",0.8458,0.8458,0.837,0.8458,54000.0],["1976-06-25",0.8458,0.8591,0.8458,0.8591,36400.0],["1976-06-28",0.8591,0.8768,0.8503,0.8591,101200.0],["1976-06-29",0.8591,0.8591,0.8547,0.8547,32000.0],["1976-06-30",0.8547,0.868,0.8547,0.8635,102800.0],["1976-07-01",0.8635,0.8768,0.8635,0.868,60000.0],["1976-07-02",0.868,0.899,0.868,0.8945,70400.0],["1976-07-06",0.8945,0.9122,0.8945,0.9034,43200.0],["1976-07-07",0.9034,0.9122,0.9034,0.9078,46800.0],["1976-07-08",0.9122,0.93,0.9122,0.9167,220400.0],["1976-07-09",0.9255,0.9432,0.9255,0.9432,116000.0],["1976-07-12",0.9432,0.9477,0.9344,0.9344,148400.0],["1976-07-13",0.9344,0.9388,0.93,0.9344,95200.0],["1976-07-14",0.9344,0.9388,0.93,0.9388,48800.0],["1976-07-15",0.9388,0.9388,0.93,0.93,89600.0],["1976-07-16",0.93,0.9477,0.93,0.9477,128000.0],["1976-07-19",0.9477,0.9565,0.9477,0.9565,56800.0],["1976-07-20",0.9565,0.9565,0.9432,0.9477,170800.0],["1976-07-21",0.9477,0.9477,0.9344,0.9432,57600.0],["1976-07-22",0.9344,0.9344,0.93,0.93,32000.0],["1976-07-23",0.93,0.9388,0.9255,0.9255,82400.0],["1976-07-26",0.93,0.9388,0.93,0.93,29600.0],["1976-07-27",0.9344,0.9432,0.9344,0.9388,49600.0],["1976-07-28",0.9388,0.9432,0.9344,0.9344,42000.0],["1976-07-29",0.9344,0.9477,0.93,0.9477,43600.0],["1976-07-30",0.9432,0.9432,0.93,0.9388,52000.0],["1976-08-02",0.9388,0.9477,0.9344,0.9477,111600.0],["1976-08-03",0.9477,0.9521,0.9344,0.9477,146800.0],["1976-08-04",0.9521,0.9654,0.9521,0.961,261200.0],["1976-08-05",0.961,0.9698,0.9565,0.9698,65600.0],["1976-08-06",0.9698,0.9742,0.9344,0.9654,87600.0],["1976-08-09",0.9654,0.9698,0.961,0.961,34400.0],["1976-08-10",0.9654,0.9742,0.9654,0.9698,101200.0],["1976-08-11",0.9698,0.9742,0.9654,0.9742,94800.0],["1976-08-12",0.9698,0.9698,0.9565,0.9565,53200.0],["1976-08-13",0.9565,0.9698,0.9565,0.9698,131200.0],["1976-08-16",0.9698,0.9698,0.9565,0.9698,78400.0],["1976-08-17",0.9698,0.9698,0.9565,0.9565,35200.0],["1976-08-18",0.9565,0.9698,0.9565,0.961,47200.0],["1976-08-19",0.961,0.9654,0.961,0.9654,71200.0],["1976-08-20",0.9654,0.9654,0.9565,0.9565,36400.0],["1976-08-23",0.961,0.9654,0.961,0.961,23600.0],["1976-08-24",0.961,0.9787,0.961,0.9787,150000.0],["1976-08-25",0.9787,0.9875,0.9654,0.9831,141600.0],["1976-08-26",0.9831,0.992,0.9787,0.9831,49200.0],["1976-08-27",0.9831,0.9875,0.9787,0.9875,88800.0],["1976-08-30",0.9875,1.0008,0.9875,1.0008,159600.0],["1976-08-31",1.0008,1.0052,0.9964,1.0008,67200.0],["1976-09-01",1.0008,1.0097,0.9831,0.992,39200.0],["1976-09-02",1.0008,1.0097,1.0008,1.0008,156400.0],["1976-09-03",1.0008,1.0097,1.0008,1.0097,44400.0],["1976-09-07",1.0097,1.023,1.0097,1.023,330400.0],["1976-09-08",1.023,1.0274,1.0141,1.0185,50000.0],["1976-09-09",1.0185,1.0274,1.0052,1.0141,36800.0],["1976-09-10",1.0141,1.0362,1.0141,1.0318,297200.0],["1976-09-13",1.0318,1.0628,1.0318,1.0451,330000.0],["1976-09-14",1.0451,1.0495,1.0274,1.0362,188800.0],["1976-09-15",1.0362,1.0362,1.023,1.0274,170400.0],["1976-09-16",1.0274,1.0362,1.0274,1.0318,500000.0],["1976-09-17",1.0362,1.0495,1.0362,1.0362,416800.0],["1976-09-20",1.0362,1.0584,1.0274,1.0274,64800.0],["1976-09-21",1.0274,1.0362,1.023,1.023,218000.0],["1976-09-22",1.023,1.0362,1.023,1.0318,159600.0],["1976-09-23",1.0318,1.0495,1.0274,1.0407,176000.0],["1976-09-24",1.0274,1.0274,1.0185,1.023,179600.0],["1976-09-27",1.023,1.023,1.0141,1.0141,126000.0],["1976-09-28",1.0141,1.0185,1.0008,1.0052,144000.0],["1976-09-29",1.0052,1.0097,0.9964,0.9964,94400.0],["1976-09-30",0.9964,1.0052,0.9875,0.992,48000.0],["1976-10-01",0.992,0.9964,0.9742,0.9787,34000.0],["1976-10-04",0.9831,0.9964,0.9831,0.992,27600.0],["1976-10-05",0.992,0.9964,0.9831,0.9964,66800.0],["1976-10-06",0.9964,1.0008,0.992,1.0008,39200.0],["1976-10-07",1.0008,1.0052,0.992,1.0052,29200.0],["1976-10-08",1.0052,1.0097,0.9964,1.0097,34800.0],["1976-10-11",1.0052,1.0052,0.9964,0.9964,73200.0],["1976-10-12",0.9964,1.0052,0.9964,0.9964,53600.0],["1976-10-13",0.9964,1.0141,0.9964,1.0141,129200.0],["1976-10-14",1.0141,1.023,1.0097,1.0097,521200.0],["1976-10-15",1.0097,1.0141,1.0052,1.0052,41600.0],["1976-10-18",1.0052,1.0097,0.9964,1.0008,19600.0],["1976-10-19",1.0008,1.0008,0.9964,1.0008,260000.0],["1976-10-20",0.9964,0.9964,0.9787,0.9875,243200.0],["1976-10-21",0.9875,0.9875,0.9698,0.9698,162400.0],["1976-10-22",0.9698,0.9831,0.9565,0.9565,144400.0],["1976-10-25",0.9565,0.9698,0.9521,0.961,46800.0],["1976-10-26",0.9654,0.9787,0.9654,0.9742,154000.0],["1976-10-27",0.9787,0.9875,0.9787,0.9875,110400.0],["1976-10-28",0.9875,1.0008,0.9831,0.9875,43200.0],["1976-10-29",0.9875,0.992,0.9831,0.992,49600.0],["1976-11-01",0.992,0.9964,0.9875,0.9964,50000.0],["1976-11-03",0.992,0.992,0.9831,0.992,43200.0],["1976-11-04",0.992,0.9964,0.992,0.992,135600.0],["1976-11-05",0.992,0.9964,0.9698,0.9698,412400.0],["1976-11-08",0.9698,0.9787,0.9654,0.9698,52000.0],["1976-11-09",0.9742,0.9875,0.9742,0.9831,181200.0],["1976-11-10",0.9831,0.992,0.9831,0.992,196800.0],["1976-11-11",0.992,0.992,0.9831,0.9831,22000.0],["1976-11-12",0.9831,0.992,0.9831,0.992,46000.0],["1976-11-15",0.992,1.0008,0.992,1.0008,68800.0],["1976-11-16",1.0052,1.0141,1.0052,1.0052,90000.0],["1976-11-17",1.0052,1.023,1.0052,1.0097,45600.0],["1976-11-18",1.0097,1.023,1.0097,1.023,62800.0],["1976-11-19",1.023,1.0318,1.0185,1.0274,60800.0],["1976-11-22",1.0274,1.0362,1.023,1.0318,100400.0],["1976-11-23",1.0318,1.0318,1.023,1.0274,192000.0],["1976-11-24",1.0274,1.0274,1.0185,1.023,48800.0],["1976-11-26",1.023,1.0274,1.0185,1.023,17600.0],["1976-11-29",1.023,1.023,1.0141,1.0141,34000.0],["1976-11-30",1.0141,1.023,1.0052,1.0185,96000.0],["1976-12-01",1.0185,1.0274,1.0141,1.0274,59600.0],["1976-12-02",1.0274,1.0318,0.992,1.0318,59600.0],["1976-12-03",1.0318,1.0318,1.023,1.0274,26000.0],["1976-12-06",1.0274,1.0318,1.0008,1.0052,54000.0],["1976-12-07",1.0052,1.0362,1.0052,1.0274,89200.0],["1976-12-08",1.0274,1.0362,1.023,1.0318,97200.0],["1976-12-09",1.0318,1.0362,1.0274,1.0318,102000.0],["1976-12-10",1.0318,1.0451,1.0274,1.0451,104800.0],["1976-12-13",1.0451,1.054,1.0407,1.0451,64800.0],["1976-12-14",1.0451,1.0495,1.0451,1.0451,90000.0],["1976-12-15",1.0451,1.0451,1.0407,1.0451,114800.0],["1976-12-16",1.0451,1.0584,1.0451,1.054,74000.0],["1976-12-17",1.0584,1.0628,1.0584,1.0584,199600.0],["1976-12-20",1.0584,1.0628,1.054,1.054,161600.0],["1976-12-21",1.054,1.0628,1.054,1.0584,652000.0],["1976-12-22",1.0584,1.0717,1.054,1.0584,207600.0],["1976-12-23",1.0584,1.0672,1.0495,1.0628,74400.0],["1976-12-27",1.0495,1.0495,1.0362,1.0362,126800.0],["1976-12-28",1.0362,1.0495,1.0318,1.0318,199200.0],["1976-12-29",1.0318,1.0407,1.0274,1.0362,92000.0],["1976-12-30",1.0362,1.0451,1.0318,1.0407,65200.0],["1976-12-31",1.0407,1.0451,1.0407,1.0451,38400.0],["1977-01-03",1.0451,1.054,1.0407,1.0407,22800.0],["1977-01-04",1.0407,1.0495,1.0318,1.0362,35600.0],["1977-01-05",1.0362,1.0362,1.0274,1.0318,50000.0],["1977-01-06",1.0318,1.0362,1.0274,1.0274,41600.0],["1977-01-07",1.0274,1.0362,1.0274,1.0318,96000.0],["1977-01-10",1.0318,1.0362,1.0274,1.0274,52000.0],["1977-01-11",1.0274,1.0318,0.992,0.992,71200.0],["1977-01-12",0.9875,0.9875,0.9698,0.9742,144800.0],["1977-01-13",0.9787,1.0052,0.9787,1.0052,162800.0],["1977-01-14",1.0052,1.0141,1.0052,1.0097,77600.0],["1977-01-17",1.0097,1.023,1.0097,1.023,23600.0],["1977-01-18",1.023,1.0274,1.0141,1.0185,113200.0],["1977-01-19",1.0185,1.0274,1.0052,1.0141,60800.0],["1977-01-20",1.0141,1.0185,1.0052,1.0097,29600.0],["1977-01-21",1.0097,1.0141,0.992,1.0097,59200.0],["1977-01-24",1.0097,1.0362,1.0097,1.0362,194000.0],["1977-01-25",1.0362,1.0362,1.023,1.023,26000.0],["1977-01-26",1.023,1.0362,1.0185,1.0274,38000.0],["1977-01-27",1.0274,1.0362,1.023,1.0318,221200.0],["1977-01-28",1.0407,1.054,1.0407,1.0495,186800.0],["1977-01-31",1.0495,1.054,1.0407,1.0407,191600.0],["1977-02-01",1.0451,1.054,1.0451,1.0451,90800.0],["1977-02-02",1.0451,1.054,1.0451,1.0451,524400.0],["1977-02-03",1.0451,1.054,1.0451,1.0495,108000.0],["1977-02-04",1.0495,1.0495,1.0451,1.0451,40800.0],["1977-02-07",1.0451,1.054,1.0451,1.0495,79600.0],["1977-02-08",1.0495,1.054,1.0451,1.0495,101600.0],["1977-02-09",1.0495,1.0628,1.0407,1.0407,76400.0],["1977-02-10",1.0407,1.0407,1.0318,1.0318,21600.0],["1977-02-11",1.0318,1.0318,1.0141,1.0141,24000.0],["1977-02-14",1.0141,1.054,1.0141,1.023,54000.0],["1977-02-15",1.023,1.0274,1.0097,1.0097,124400.0],["1977-02-16",1.0097,1.0141,1.0008,1.0097,27600.0],["1977-02-17",1.0097,1.0097,0.9964,0.9964,34000.0],["1977-02-18",0.9964,1.0008,0.992,0.992,10800.0],["1977-02-22",0.992,1.0008,0.992,0.992,30800.0],["1977-02-23",0.992,1.0008,0.9787,0.9787,40400.0],["1977-02-24",0.9787,0.9787,0.961,0.9698,44800.0],["1977-02-25",0.9698,0.9742,0.9654,0.9742,37200.0],["1977-02-28",0.9742,0.9831,0.9742,0.9831,49600.0],["1977-03-01",0.9831,0.9875,0.9787,0.9831,111600.0],["1977-03-02",0.9831,0.992,0.9831,0.9875,22400.0],["1977-03-03",0.992,1.0052,0.992,0.9964,66400.0],["1977-03-04",0.9964,1.0052,0.9964,1.0052,24400.0],["1977-03-07",1.0052,1.0185,1.0008,1.0097,40800.0],["1977-03-08",1.0141,1.0185,1.0141,1.0141,12800.0],["1977-03-09",1.0141,1.023,1.0141,1.023,124400.0],["1977-03-10",1.023,1.023,1.0097,1.023,56000.0],["1977-03-11",1.023,1.023,1.0097,1.0097,91600.0],["1977-03-14",1.0097,1.0141,1.0052,1.0097,182800.0],["1977-03-15",1.0097,1.0141,1.0052,1.0141,35200.0],["1977-03-16",1.0141,1.0185,1.0052,1.0141,57200.0],["1977-03-17",1.0141,1.0185,1.0008,1.0008,52400.0],["1977-03-18",1.0008,1.0141,1.0008,1.0052,36000.0],["1977-03-21",1.0052,1.0097,0.9964,0.9964,25600.0],["1977-03-22",0.9964,0.9964,0.9875,0.992,28800.0],["1977-03-23",0.992,1.0008,0.992,0.9964,105200.0],["1977-03-24",0.9964,1.0141,0.9964,0.9964,19200.0],["1977-03-25",0.9787,0.9787,0.961,0.9654,28800.0],["1977-03-28",0.9654,0.9698,0.9565,0.9654,30800.0],["1977-03-29",0.9654,0.9698,0.9565,0.9565,27600.0],["1977-03-30",0.9565,0.961,0.9565,0.9565,19200.0],["1977-03-31",0.9565,0.961,0.9432,0.9565,74400.0],["1977-04-01",0.9565,0.9698,0.9521,0.961,48800.0],["1977-04-04",0.961,0.9698,0.9565,0.9565,30000.0],["1977-04-05",0.9565,0.9565,0.9477,0.9521,64000.0],["1977-04-06",0.9521,0.9565,0.9477,0.9521,43600.0],["1977-04-07",0.9521,0.9521,0.9477,0.9521,137600.0],["1977-04-11",0.9521,0.9521,0.9432,0.9521,39200.0],["1977-04-12",0.9521,0.9654,0.9477,0.9565,468000.0],["1977-04-13",0.961,0.9787,0.961,0.9698,40800.0],["1977-04-14",0.9831,1.0008,0.9831,0.992,86400.0],["1977-04-15",0.992,0.9964,0.9831,0.992,31600.0],["1977-04-18",0.992,1.0008,0.9831,0.9875,52400.0],["1977-04-19",0.9875,0.9875,0.9787,0.9875,91200.0],["1977-04-20",0.9875,0.9964,0.9831,0.9831,52000.0],["1977-04-21",0.9831,0.9831,0.9654,0.9698,16400.0],["1977-04-22",0.9698,0.9698,0.9565,0.9654,89200.0],["1977-04-25",0.961,0.961,0.9521,0.961,13600.0],["1977-04-26",0.961,0.961,0.9521,0.9565,110400.0],["1977-04-27",0.9565,0.9742,0.9521,0.9698,23600.0],["1977-04-28",0.9698,0.9698,0.9521,0.9565,136000.0],["1977-04-29",0.9565,0.9698,0.9521,0.9698,34400.0],["1977-05-02",0.9698,0.9698,0.961,0.9654,145600.0],["1977-05-03",0.9654,0.9742,0.961,0.9654,146400.0],["1977-05-04",0.9654,0.9831,0.9654,0.9787,30400.0],["1977-05-05",0.9787,0.9831,0.9698,0.9698,84000.0],["1977-05-06",0.9698,0.9698,0.961,0.9698,71200.0],["1977-05-09",0.9698,0.9698,0.961,0.9654,13600.0],["1977-05-10",0.9654,0.9742,0.9654,0.9654,21600.0],["1977-05-11",0.9654,0.9742,0.961,0.9742,21600.0],["1977-05-12",0.9742,0.9831,0.9654,0.9787,109200.0],["1977-05-13",0.9787,0.9964,0.9742,0.9831,15600.0],["1977-05-16",0.9787,0.9787,0.9654,0.9742,44400.0],["1977-05-17",0.9787,0.9875,0.9787,0.9787,68400.0],["1977-05-18",0.9787,0.9875,0.9787,0.9787,36800.0],["1977-05-19",0.9787,0.9875,0.9698,0.9698,26800.0],["1977-05-20",0.9698,0.9787,0.9698,0.9698,27600.0],["1977-05-23",0.9654,0.9654,0.961,0.961,16000.0],["1977-05-24",0.961,0.9742,0.9565,0.9698,55200.0],["1977-05-25",0.9698,0.9831,0.9698,0.9742,65600.0],["1977-05-26",0.9742,0.9831,0.9698,0.9787,235600.0],["1977-05-27",0.9787,0.9787,0.9654,0.9742,21200.0],["1977-05-31",0.9742,0.9831,0.9565,0.9787,31200.0],["1977-06-01",0.9787,0.9875,0.9742,0.9831,135200.0],["1977-06-02",0.9875,0.9964,0.9875,0.9964,152000.0],["1977-06-03",1.0008,1.0097,1.0008,1.0097,28800.0],["1977-06-06",1.0097,1.0141,1.0052,1.0097,27600.0],["1977-06-07",1.0097,1.0185,1.0052,1.0141,142800.0],["1977-06-08",1.0141,1.023,1.0097,1.023,28000.0],["1977-06-09",1.0185,1.0185,1.0097,1.0097,55600.0],["1977-06-10",1.0097,1.0185,1.0097,1.0141,22400.0],["1977-06-13",1.0141,1.0185,1.0141,1.0141,20800.0],["1977-06-14",1.0141,1.0185,1.0141,1.0185,113600.0],["1977-06-15",1.0185,1.023,1.0141,1.0185,36400.0],["1977-06-16",1.0185,1.0185,1.0097,1.0185,30000.0],["1977-06-17",1.0185,1.0274,1.0141,1.0274,56000.0],["1977-06-20",1.0274,1.0362,1.0185,1.0362,114800.0],["1977-06-21",1.0362,1.0407,1.0274,1.0274,225200.0],["1977-06-22",1.0185,1.0185,1.0097,1.0141,21600.0],["1977-06-23",1.0141,1.023,1.0097,1.0141,55600.0],["1977-06-24",1.0141,1.0141,0.992,0.992,150800.0],["1977-06-27",0.992,1.0052,0.992,1.0052,55600.0],["1977-06-28",1.0052,1.0097,0.9964,1.0052,29600.0],["1977-06-29",1.0052,1.0052,1.0008,1.0052,234400.0],["1977-06-30",1.0097,1.023,1.0097,1.0185,28000.0],["1977-07-01",1.0185,1.0185,1.0141,1.0185,60800.0],["1977-07-05",1.0185,1.0274,1.0141,1.023,43200.0],["1977-07-06",1.023,1.0407,1.0097,1.0318,364000.0],["1977-07-07",1.0318,1.0407,1.0318,1.0362,81600.0],["1977-07-08",1.0362,1.0407,1.0318,1.0407,29600.0],["1977-07-11",1.0407,1.054,1.0407,1.0495,97200.0],["1977-07-12",1.0495,1.0584,1.0495,1.054,87200.0],["1977-07-13",1.054,1.0672,1.0495,1.0628,151600.0],["1977-07-15",1.0628,1.0672,1.054,1.054,47200.0],["1977-07-18",1.054,1.0628,1.054,1.054,52000.0],["1977-07-19",1.054,1.0584,1.0451,1.054,34000.0],["1977-07-20",1.054,1.0584,1.0495,1.0495,78800.0],["1977-07-21",1.0495,1.054,1.0407,1.0451,57200.0],["1977-07-22",1.0451,1.0495,1.0362,1.0362,87200.0],["1977-07-25",1.0362,1.0362,1.0318,1.0318,20000.0],["1977-07-26",1.0318,1.0407,1.0274,1.0407,203600.0],["1977-07-27",1.0407,1.0451,1.0407,1.0407,15600.0],["1977-07-28",1.0407,1.0451,1.0318,1.0451,40400.0],["1977-07-29",1.0407,1.0407,1.0318,1.0362,73200.0],["1977-08-01",1.0362,1.0407,1.0318,1.0362,39200.0],["1977-08-02",1.0362,1.0407,1.0318,1.0362,44000.0],["1977-08-03",1.0362,1.0407,1.0274,1.0362,158400.0],["1977-08-04",1.0362,1.0451,1.0274,1.0362,28400.0],["1977-08-05",1.0407,1.0451,1.0407,1.0451,27200.0],["1977-08-08",1.0451,1.0495,1.0362,1.0407,120400.0],["1977-08-09",1.0407,1.0495,1.0362,1.0451,110400.0],["1977-08-10",1.0451,1.0628,1.0451,1.0628,34000.0],["1977-08-11",1.0628,1.0672,1.0495,1.0495,37200.0],["1977-08-12",1.0495,1.0584,1.0451,1.0495,36400.0],["1977-08-15",1.0451,1.0451,1.0407,1.0451,226400.0],["1977-08-16",1.0451,1.0451,1.0407,1.0407,344000.0],["1977-08-17",1.0451,1.054,1.0451,1.0451,52000.0],["1977-08-18",1.0451,1.0495,1.0407,1.0451,9200.0],["1977-08-19",1.0451,1.0495,1.0451,1.0495,67600.0],["1977-08-22",1.0495,1.0495,1.0407,1.0451,176800.0],["1977-08-23",1.0451,1.054,1.0451,1.0451,24800.0],["1977-08-24",1.0451,1.0584,1.0451,1.054,427200.0],["1977-08-25",1.054,1.0805,1.0407,1.054,149200.0],["1977-08-26",1.054,1.0584,1.0274,1.0274,133200.0],["1977-08-29",1.054,1.0584,1.054,1.054,50800.0],["1977-08-30",1.054,1.0672,1.054,1.0628,535600.0],["1977-08-31",1.0628,1.0672,1.0628,1.0672,60000.0],["1977-09-01",1.0672,1.0672,1.0584,1.0628,101600.0],["1977-09-02",1.0628,1.0672,1.0628,1.0628,210000.0],["1977-09-06",1.0628,1.0717,1.0628,1.0717,56400.0],["1977-09-07",1.0717,1.0761,1.0672,1.0672,487200.0],["1977-09-08",1.0672,1.0717,1.0672,1.0672,26400.0],["1977-09-09",1.0672,1.0672,1.0584,1.0628,53200.0],["1977-09-12",1.0628,1.0717,1.0628,1.0628,71200.0],["1977-09-13",1.0628,1.0672,1.0628,1.0672,39600.0],["1977-09-14",1.0672,1.0717,1.0672,1.0717,24400.0],["1977-09-15",1.0717,1.0717,1.0672,1.0672,54000.0],["1977-09-16",1.0672,1.0717,1.0672,1.0672,16000.0],["1977-09-19",1.0672,1.0761,1.0672,1.0717,38800.0],["1977-09-20",1.0717,1.0717,1.0672,1.0672,93200.0],["1977-09-21",1.0628,1.0628,1.0495,1.0495,172000.0],["1977-09-22",1.054,1.0584,1.054,1.054,22000.0],["1977-09-23",1.054,1.0628,1.054,1.0628,23600.0],["1977-09-26",1.054,1.054,1.0451,1.0495,336400.0],["1977-09-27",1.0495,1.0628,1.0495,1.0628,580800.0],["1977-09-28",1.0628,1.0628,1.054,1.054,13600.0],["1977-09-29",1.054,1.0628,1.054,1.0584,242000.0],["1977-09-30",1.0584,1.0628,1.054,1.054,45200.0],["1977-10-03",1.054,1.0584,1.0495,1.054,119200.0],["1977-10-04",1.054,1.0584,1.054,1.0584,35200.0],["1977-10-05",1.0584,1.0584,1.054,1.0584,292400.0],["1977-10-06",1.0584,1.0584,1.054,1.054,174400.0],["1977-10-07",1.054,1.0584,1.054,1.0584,38800.0],["1977-10-10",1.0584,1.0584,1.054,1.0584,18000.0],["1977-10-11",1.0584,1.0584,1.054,1.0584,35600.0],["1977-10-12",1.054,1.054,1.0451,1.0495,66400.0],["1977-10-13",1.0495,1.0495,1.0451,1.0495,200000.0],["1977-10-14",1.0407,1.0407,1.0185,1.0185,292400.0],["1977-10-17",1.0185,1.023,1.0141,1.0185,58000.0],["1977-10-18",1.0185,1.0185,1.0097,1.0097,46400.0],["1977-10-19",1.0052,1.0052,0.9964,1.0008,24000.0],["1977-10-20",1.0008,1.0141,1.0008,1.0008,98400.0],["1977-10-21",1.0008,1.0052,0.992,0.992,33200.0],["1977-10-24",0.992,0.992,0.9742,0.9742,292800.0],["1977-10-25",0.9742,0.9742,0.9521,0.9521,86400.0],["1977-10-26",0.9521,0.9565,0.9388,0.9565,148800.0],["1977-10-27",0.9565,0.9698,0.9521,0.9521,38800.0],["1977-10-28",0.961,0.9831,0.961,0.9831,44000.0],["1977-10-31",0.9831,0.9831,0.9742,0.9787,21200.0],["1977-11-01",0.9787,0.9787,0.961,0.961,52400.0],["1977-11-02",0.961,0.9698,0.9565,0.9565,35600.0],["1977-11-03",0.9565,0.9698,0.9565,0.9654,72400.0],["1977-11-04",0.9654,0.9787,0.961,0.961,20000.0],["1977-11-07",0.961,0.9787,0.961,0.9742,56800.0],["1977-11-08",0.9742,0.9831,0.9698,0.9787,38400.0],["1977-11-09",0.9787,0.9875,0.9742,0.9875,102000.0],["1977-11-10",0.9875,0.9964,0.9875,0.9964,84000.0],["1977-11-11",1.0008,1.0097,1.0008,1.0008,33600.0],["1977-11-14",1.0008,1.0097,0.9964,1.0008,50400.0],["1977-11-15",1.0008,1.0052,0.9875,0.9964,29600.0],["1977-11-16",0.9964,1.0097,0.9964,1.0052,38400.0],["1977-11-17",1.0052,1.0097,0.992,0.9964,78400.0],["1977-11-18",0.9964,1.0097,0.9964,1.0008,22000.0],["1977-11-21",1.0008,1.0141,1.0008,1.0008,12800.0],["1977-11-22",1.0008,1.0008,0.9787,0.9787,569200.0],["1977-11-23",0.9875,1.0052,0.9875,0.9964,253600.0],["1977-11-25",1.0008,1.0052,1.0008,1.0052,52400.0],["1977-11-28",1.0097,1.0141,1.0097,1.0141,39200.0],["1977-11-29",1.0141,1.0185,1.0097,1.0141,90800.0],["1977-11-30",1.0141,1.0185,1.0141,1.0141,27200.0],["1977-12-01",1.0185,1.0362,1.0185,1.0362,38000.0],["1977-12-02",1.0362,1.0362,1.0185,1.0185,15600.0],["1977-12-05",1.0185,1.0318,1.0185,1.0318,56400.0],["1977-12-06",1.0318,1.0362,1.0274,1.0274,34400.0],["1977-12-07",1.0274,1.0318,1.0185,1.0185,68400.0],["1977-12-08",1.0185,1.0274,1.0141,1.0185,468000.0],["1977-12-09",1.023,1.0274,1.023,1.023,24400.0],["1977-12-12",1.023,1.0318,1.023,1.0318,12400.0],["1977-12-13",1.0274,1.0274,1.0097,1.0097,35600.0],["1977-12-14",1.0097,1.0185,1.0008,1.0185,40400.0],["1977-12-15",1.0185,1.0185,1.0052,1.0185,23200.0],["1977-12-16",1.0185,1.023,1.0185,1.0185,22800.0],["1977-12-19",1.0185,1.0362,1.0185,1.0185,149200.0],["1977-12-20",1.0185,1.0185,1.0052,1.0185,45600.0],["1977-12-21",1.0185,1.023,1.0097,1.023,154400.0],["1977-12-22",1.023,1.023,1.0141,1.0185,43200.0],["1977-12-23",1.0052,1.0052,0.992,0.992,160400.0],["1977-12-27",0.992,1.0008,0.992,1.0008,15600.0],["1977-12-28",1.0008,1.0008,0.992,0.992,26800.0],["1977-12-29",0.992,1.0052,0.9875,1.0008,22800.0],["1977-12-30",1.0008,1.0008,0.9964,1.0008,14400.0],["1978-01-03",1.0008,1.0008,0.9964,0.9964,36400.0],["1978-01-04",0.9964,0.9964,0.9875,0.992,44400.0],["1978-01-05",0.992,0.9964,0.9875,0.992,39600.0],["1978-01-06",0.9875,0.9875,0.9742,0.9831,130000.0],["1978-01-09",0.9787,0.9787,0.9565,0.9565,45600.0],["1978-01-10",0.9565,0.961,0.9477,0.9477,79600.0],["1978-01-11",0.9432,0.9432,0.9211,0.9211,407200.0],["1978-01-12",0.9255,0.9344,0.9255,0.93,92400.0],["1978-01-13",0.93,0.9344,0.93,0.93,56000.0],["1978-01-16",0.93,0.9388,0.9255,0.93,29600.0],["1978-01-17",0.93,0.93,0.9211,0.9211,52000.0],["1978-01-18",0.9211,0.9344,0.9122,0.9211,44000.0],["1978-01-19",0.9211,0.9344,0.9122,0.9122,47200.0],["1978-01-20",0.9122,0.9255,0.9122,0.9167,34000.0],["1978-01-23",0.9167,0.9167,0.899,0.9122,35600.0],["1978-01-24",0.9122,0.9122,0.9034,0.9034,40000.0],["1978-01-25",0.9034,0.9034,0.8768,0.8945,124800.0],["1978-01-26",0.8945,0.9034,0.8945,0.899,74000.0],["1978-01-27",0.899,0.899,0.8768,0.8857,130800.0],["1978-01-30",0.8857,0.8945,0.8813,0.8945,50400.0],["1978-01-31",0.899,0.9167,0.899,0.9122,42800.0],["1978-02-01",0.9122,0.9211,0.9034,0.9211,132800.0],["1978-02-02",0.9211,0.9344,0.9211,0.9255,34000.0],["1978-02-03",0.9255,0.93,0.9211,0.9255,25200.0],["1978-02-06",0.9255,0.9255,0.9167,0.9255,35600.0],["1978-02-07",0.9211,0.9211,0.9167,0.9211,11200.0],["1978-02-08",0.9211,0.9255,0.9167,0.9211,74000.0],["1978-02-09",0.9211,0.93,0.9211,0.9211,49600.0],["1978-02-10",0.9211,0.93,0.9167,0.9255,72000.0],["1978-02-13",0.9255,0.9344,0.9255,0.9344,40800.0],["1978-02-14",0.9344,0.9388,0.9255,0.9255,61600.0],["1978-02-15",0.9211,0.9211,0.9078,0.9167,34800.0],["1978-02-16",0.9167,0.9211,0.9078,0.9122,169600.0],["1978-02-17",0.9122,0.9211,0.9034,0.9034,34800.0],["1978-02-21",0.9078,0.9211,0.9078,0.9167,48000.0],["1978-02-22",0.9167,0.9211,0.9167,0.9167,68400.0],["1978-02-23",0.9211,0.9255,0.9211,0.9255,18000.0],["1978-02-24",0.9388,0.9477,0.9388,0.9432,52800.0],["1978-02-27",0.9432,0.9477,0.93,0.9344,42800.0],["1978-02-28",0.9344,0.9344,0.9211,0.9255,473200.0],["1978-03-01",0.9255,0.9255,0.9211,0.9211,52400.0],["1978-03-02",0.9211,0.9255,0.9167,0.9211,52000.0],["1978-03-03",0.9211,0.9344,0.9167,0.9344,23200.0],["1978-03-06",0.9344,0.9344,0.9255,0.9255,18400.0],["1978-03-07",0.9255,0.9388,0.9255,0.9344,9600.0],["1978-03-08",0.9344,0.9477,0.93,0.9432,31200.0],["1978-03-09",0.9432,0.9432,0.93,0.93,27600.0],["1978-03-10",0.9344,0.9388,0.9344,0.9344,18000.0],["1978-03-13",0.9344,0.9388,0.9255,0.93,38000.0],["1978-03-14",0.93,0.9388,0.9211,0.9211,220800.0],["1978-03-15",0.9255,0.9344,0.9255,0.93,12000.0],["1978-03-16",0.93,0.93,0.9211,0.9255,36400.0],["1978-03-17",0.9255,0.93,0.9255,0.9255,64800.0],["1978-03-20",0.9255,0.9388,0.9255,0.93,38000.0],["1978-03-21",0.93,0.93,0.9034,0.9034,72800.0],["1978-03-22",0.9034,0.9122,0.9034,0.9078,95200.0],["1978-03-23",0.9078,0.9078,0.899,0.9034,151200.0],["1978-03-27",0.9034,0.9034,0.8901,0.9034,36400.0],["1978-03-28",0.9034,0.9034,0.899,0.9034,20800.0],["1978-03-29",0.9034,0.9078,0.9034,0.9034,22800.0],["1978-03-30",0.8857,0.8857,0.8724,0.8724,105200.0],["1978-03-31",0.8724,0.8768,0.8724,0.8724,160400.0],["1978-04-03",0.8724,0.8768,0.8635,0.8768,62000.0],["1978-04-04",0.8768,0.8768,0.868,0.868,70800.0],["1978-04-05",0.868,0.8768,0.8635,0.8768,88400.0],["1978-04-06",0.8768,0.8768,0.8724,0.8724,152400.0],["1978-04-07",0.8768,0.8857,0.8768,0.8857,86800.0],["1978-04-10",0.8857,0.8857,0.8768,0.8768,60800.0],["1978-04-11",0.8768,0.8813,0.868,0.868,55200.0],["1978-04-12",0.868,0.8724,0.868,0.8724,22800.0],["1978-04-13",0.8724,0.8724,0.8591,0.8635,41600.0],["1978-04-14",0.8635,0.8768,0.8635,0.868,80800.0],["1978-04-17",0.868,0.8768,0.868,0.8724,132000.0],["1978-04-18",0.8724,0.8724,0.8591,0.8635,64400.0],["1978-04-19",0.8635,0.8724,0.8547,0.8635,138800.0],["1978-04-20",0.8635,0.868,0.8591,0.8635,73600.0],["1978-04-21",0.8635,0.868,0.8591,0.868,108800.0],["1978-04-24",0.868,0.868,0.8503,0.8591,122000.0],["1978-04-25",0.8591,0.8768,0.8503,0.8547,96800.0],["1978-04-26",0.8547,0.8591,0.8458,0.8547,82800.0],["1978-04-27",0.8547,0.8635,0.8503,0.8503,63200.0],["1978-04-28",0.8503,0.8591,0.8503,0.8591,72000.0],["1978-05-01",0.8591,0.8591,0.8547,0.8547,26800.0],["1978-05-02",0.8547,0.8591,0.8503,0.8591,58000.0],["1978-05-03",0.8591,0.8635,0.8547,0.8591,183200.0],["1978-05-04",0.8591,0.8768,0.8547,0.8591,54000.0],["1978-05-05",0.8591,0.8591,0.8547,0.8591,24400.0],["1978-05-08",0.8591,0.8635,0.8547,0.8635,32400.0],["1978-05-09",0.8635,0.868,0.8547,0.8591,42400.0],["1978-05-10",0.8635,0.8724,0.8635,0.8635,29200.0],["1978-05-11",0.8635,0.8635,0.8547,0.8547,29200.0],["1978-05-12",0.8547,0.868,0.8503,0.868,117200.0],["1978-05-15",0.868,0.8813,0.868,0.8724,62800.0],["1978-05-16",0.8724,0.8813,0.8724,0.8813,68000.0],["1978-05-17",0.8813,0.8945,0.8724,0.8768,105600.0],["1978-05-18",0.8768,0.8813,0.868,0.868,92800.0],["1978-05-19",0.868,0.8768,0.8635,0.868,125200.0],["1978-05-22",0.868,0.8813,0.8503,0.8591,143600.0],["1978-05-23",0.8591,0.8813,0.8591,0.8813,53200.0],["1978-05-24",0.8813,0.8813,0.8724,0.8813,31600.0],["1978-05-25",0.8813,0.8857,0.8724,0.8857,18400.0],["1978-05-26",0.8857,0.9034,0.8857,0.9034,70000.0],["1978-05-30",0.9034,0.9078,0.899,0.899,66400.0],["1978-05-31",0.9034,0.9122,0.9034,0.9122,114000.0],["1978-06-01",0.9122,0.9211,0.9122,0.9211,22400.0],["1978-06-02",0.9211,0.9477,0.9167,0.9432,52400.0],["1978-06-05",0.9432,0.9432,0.93,0.9432,256400.0],["1978-06-06",0.9432,0.9521,0.9255,0.93,70800.0],["1978-06-07",0.93,0.93,0.9255,0.9255,82000.0],["1978-06-08",0.9255,0.9344,0.9122,0.9211,145600.0],["1978-06-09",0.9211,0.93,0.9167,0.9211,12800.0],["1978-06-12",0.9211,0.93,0.9211,0.9255,60800.0],["1978-06-13",0.9255,0.93,0.9211,0.93,19200.0],["1978-06-14",0.93,0.93,0.9211,0.9255,63600.0],["1978-06-15",0.9255,0.9255,0.9211,0.9211,43200.0],["1978-06-16",0.9211,0.9255,0.9211,0.9255,38400.0],["1978-06-19",0.9255,0.9255,0.9122,0.9211,154800.0],["1978-06-20",0.9211,0.9211,0.9122,0.9122,56800.0],["1978-06-21",0.9122,0.9167,0.9034,0.9034,26800.0],["1978-06-22",0.9034,0.9078,0.899,0.9034,20000.0],["1978-06-23",0.9034,0.9167,0.899,0.9167,40000.0],["1978-06-26",0.9167,0.9167,0.9122,0.9167,42800.0],["1978-06-27",0.9167,0.9167,0.9034,0.9078,54800.0],["1978-06-28",0.9078,0.9211,0.9078,0.9211,63200.0],["1978-06-29",0.9255,0.9388,0.9255,0.9344,28000.0],["1978-06-30",0.9167,0.9167,0.8945,0.9034,59600.0],["1978-07-03",0.9034,0.9122,0.9034,0.9034,26000.0],["1978-07-05",0.9034,0.9167,0.899,0.9034,53600.0],["1978-07-06",0.9034,0.9078,0.8857,0.9034,153200.0],["1978-07-07",0.9034,0.9034,0.8857,0.8945,36400.0],["1978-07-10",0.8945,0.899,0.8768,0.8857,34800.0],["1978-07-11",0.8857,0.8945,0.8813,0.8901,103600.0],["1978-07-12",0.8901,0.8945,0.8724,0.8857,124400.0],["1978-07-13",0.8857,0.8901,0.8724,0.8901,240400.0],["1978-07-14",0.8901,0.9167,0.8901,0.9122,69600.0],["1978-07-17",0.9122,0.9211,0.9034,0.9034,77200.0],["1978-07-18",0.9034,0.9122,0.9034,0.9078,80000.0],["1978-07-19",0.9078,0.9167,0.9078,0.9122,136000.0],["1978-07-20",0.9122,0.9255,0.9122,0.9122,27600.0],["1978-07-21",0.9122,0.9167,0.9078,0.9122,30400.0],["1978-07-24",0.9122,0.9211,0.9034,0.9211,52400.0],["1978-07-25",0.9211,0.9211,0.9122,0.9122,28400.0],["1978-07-26",0.9122,0.9255,0.9122,0.9122,45600.0],["1978-07-27",0.9122,0.93,0.9122,0.9255,58800.0],["1978-07-28",0.9255,0.93,0.9255,0.93,24000.0],["1978-07-31",0.93,0.93,0.9167,0.9255,106400.0],["1978-08-01",0.9255,0.9344,0.9255,0.9344,35600.0],["1978-08-02",0.9344,0.9565,0.93,0.9477,438800.0],["1978-08-03",0.9521,0.9698,0.9521,0.961,90000.0],["1978-08-04",0.961,0.961,0.9521,0.961,30800.0],["1978-08-07",0.9565,0.9565,0.9477,0.9521,30400.0],["1978-08-08",0.9521,0.9565,0.9344,0.9477,29600.0],["1978-08-09",0.9477,0.9565,0.9432,0.9477,121600.0],["1978-08-10",0.9477,0.9521,0.9344,0.9388,84000.0],["1978-08-11",0.9388,0.9477,0.9344,0.9432,46000.0],["1978-08-14",0.9432,0.9477,0.9432,0.9477,108000.0],["1978-08-15",0.9477,0.9477,0.9432,0.9477,116400.0],["1978-08-16",0.9477,0.9565,0.9477,0.9477,58800.0],["1978-08-17",0.9477,0.9565,0.9477,0.9565,34000.0],["1978-08-18",0.9565,0.9565,0.9477,0.9477,23200.0],["1978-08-21",0.9477,0.9565,0.9477,0.9521,21600.0],["1978-08-22",0.9521,0.9565,0.9521,0.9565,200400.0],["1978-08-23",0.9565,0.9565,0.9521,0.9521,68800.0],["1978-08-24",0.9521,0.961,0.9521,0.9521,30000.0],["1978-08-25",0.9521,0.9565,0.9477,0.9565,49600.0],["1978-08-28",0.9565,0.9565,0.9388,0.9388,34400.0],["1978-08-29",0.9388,0.9388,0.93,0.9344,38000.0],["1978-08-30",0.9344,0.9477,0.93,0.9388,61600.0],["1978-08-31",0.9388,0.9432,0.9255,0.9344,26400.0],["1978-09-01",0.9344,0.9344,0.9255,0.9344,137600.0],["1978-09-05",0.9344,0.9388,0.93,0.9388,100400.0],["1978-09-06",0.9388,0.9432,0.9344,0.9388,50400.0],["1978-09-07",0.9388,0.9432,0.9388,0.9388,17600.0],["1978-09-08",0.9388,0.9521,0.9255,0.9477,148400.0],["1978-09-11",0.9521,0.961,0.9521,0.961,40400.0],["1978-09-12",0.961,0.961,0.9565,0.9565,59600.0],["1978-09-13",0.9565,0.961,0.9565,0.9565,54400.0],["1978-09-14",0.9565,0.961,0.9521,0.9521,56000.0],["1978-09-15",0.9521,0.961,0.9477,0.9565,185600.0],["1978-09-18",0.9565,0.961,0.9388,0.9432,134000.0],["1978-09-19",0.9432,0.9477,0.9388,0.9432,18800.0],["1978-09-20",0.9388,0.9388,0.9122,0.9211,32800.0],["1978-09-21",0.9167,0.9167,0.9034,0.9122,101200.0],["1978-09-22",0.9122,0.9255,0.9122,0.9255,14800.0],["1978-09-25",0.9255,0.93,0.9211,0.93,24000.0],["1978-09-26",0.93,0.9388,0.9255,0.93,39600.0],["1978-09-27",0.93,0.9388,0.9255,0.9255,20000.0],["1978-09-28",0.9255,0.9344,0.9211,0.9255,40800.0],["1978-09-29",0.899,0.899,0.8857,0.8857,74400.0],["1978-10-02",0.8857,0.8945,0.8857,0.8901,25600.0],["1978-10-03",0.8901,0.8901,0.8857,0.8857,67200.0],["1978-10-04",0.8857,0.899,0.8857,0.899,49200.0],["1978-10-05",0.899,0.899,0.8945,0.899,24400.0],["1978-10-06",0.899,0.899,0.8857,0.8945,41600.0],["1978-10-09",0.8945,0.9078,0.8901,0.8901,14000.0],["1978-10-10",0.8901,0.899,0.8901,0.8945,61600.0],["1978-10-11",0.8945,0.8945,0.8901,0.8901,29600.0],["1978-10-12",0.8901,0.8945,0.8857,0.8857,57200.0],["1978-10-13",0.8901,0.8945,0.8901,0.8901,22400.0],["1978-10-16",0.8901,0.8945,0.8857,0.8901,104400.0],["1978-10-17",0.8901,0.8901,0.8724,0.8768,32000.0],["1978-10-18",0.8768,0.8857,0.8724,0.8813,18400.0],["1978-10-19",0.8813,0.8813,0.8635,0.8635,34400.0],["1978-10-20",0.8635,0.8635,0.8503,0.8591,30400.0],["1978-10-23",0.8591,0.8591,0.8503,0.8547,69600.0],["1978-10-24",0.8547,0.868,0.8503,0.8547,71200.0],["1978-10-25",0.8547,0.8547,0.8458,0.8503,52400.0],["1978-10-26",0.8458,0.8458,0.8325,0.8414,76400.0],["1978-10-27",0.8414,0.8547,0.837,0.837,34400.0],["1978-10-30",0.837,0.8414,0.8281,0.8325,36000.0],["1978-10-31",0.837,0.8591,0.837,0.837,63600.0],["1978-11-01",0.837,0.8591,0.8325,0.837,69600.0],["1978-11-02",0.837,0.8458,0.837,0.8458,193200.0],["1978-11-03",0.8458,0.8503,0.8237,0.8414,41200.0],["1978-11-06",0.8414,0.868,0.8281,0.8281,114400.0],["1978-11-07",0.8281,0.8325,0.8281,0.8281,30000.0],["1978-11-08",0.8281,0.8325,0.8237,0.8281,100000.0],["1978-11-09",0.8325,0.8458,0.8325,0.8414,47600.0],["1978-11-10",0.8414,0.8503,0.837,0.8458,22800.0],["1978-11-13",0.8458,0.8503,0.8414,0.8414,50000.0],["1978-11-14",0.8414,0.8547,0.8414,0.8458,73600.0],["1978-11-15",0.8503,0.8591,0.8503,0.8503,27200.0],["1978-11-16",0.8503,0.8635,0.8458,0.8591,48400.0],["1978-11-17",0.8591,0.868,0.8591,0.8591,72800.0],["1978-11-20",0.8591,0.868,0.8503,0.8547,52000.0],["1978-11-21",0.8547,0.868,0.8547,0.8635,20800.0],["1978-11-22",0.8635,0.868,0.8547,0.868,47200.0],["1978-11-24",0.868,0.8724,0.8635,0.868,10800.0],["1978-11-27",0.868,0.8768,0.868,0.868,18400.0],["1978-11-28",0.868,0.8724,0.8547,0.8591,26800.0],["1978-11-29",0.8591,0.8591,0.8414,0.8547,80000.0],["1978-11-30",0.8547,0.8591,0.8458,0.8547,16800.0],["1978-12-01",0.8547,0.8591,0.8547,0.8591,13200.0],["1978-12-04",0.8591,0.8635,0.8503,0.8635,20400.0],["1978-12-05",0.8635,0.8857,0.8635,0.8857,86800.0],["1978-12-06",0.8857,0.8857,0.8768,0.8768,29600.0],["1978-12-07",0.8768,0.8813,0.868,0.8724,86400.0],["1978-12-08",0.8724,0.8813,0.8724,0.8724,41200.0],["1978-12-11",0.8724,0.8813,0.8724,0.8813,120400.0],["1978-12-12",0.8813,0.8813,0.8591,0.8591,55600.0],["1978-12-13",0.8635,0.8813,0.8635,0.8724,38400.0],["1978-12-14",0.8724,0.8768,0.8591,0.868,12800.0],["1978-12-15",0.868,0.8724,0.8591,0.8635,17200.0],["1978-12-18",0.8635,0.868,0.8591,0.8635,22400.0],["1978-12-19",0.8635,0.8635,0.8547,0.8591,19600.0],["1978-12-20",0.8591,0.8635,0.8547,0.8591,79200.0],["1978-12-21",0.8591,0.868,0.8503,0.8547,42000.0],["1978-12-22",0.8547,0.8635,0.8503,0.8591,18000.0],["1978-12-26",0.8591,0.8635,0.8547,0.8635,8800.0],["1978-12-27",0.8635,0.8768,0.8591,0.868,14000.0],["1978-12-28",0.8591,0.8591,0.8503,0.8591,60400.0],["1978-12-29",0.8458,0.8458,0.8281,0.8325,158400.0],["1979-01-02",0.8325,0.837,0.8281,0.837,26000.0],["1979-01-03",0.837,0.8458,0.8281,0.837,40800.0],["1979-01-04",0.837,0.8547,0.837,0.8503,122400.0],["1979-01-05",0.8503,0.8635,0.8503,0.8635,39200.0],["1979-01-08",0.8591,0.8591,0.8503,0.8591,18800.0],["1979-01-09",0.8591,0.8591,0.8503,0.8503,23200.0],["1979-01-10",0.8503,0.8591,0.8458,0.8503,25600.0],["1979-01-11",0.8503,0.8635,0.8503,0.8547,16000.0],["1979-01-12",0.8591,0.8813,0.8591,0.8635,119200.0],["1979-01-15",0.8635,0.8768,0.8591,0.8635,78800.0],["1979-01-16",0.8635,0.868,0.8547,0.8591,60000.0],["1979-01-17",0.8591,0.8813,0.8547,0.8635,27600.0],["1979-01-18",0.8635,0.8768,0.8591,0.8635,379200.0],["1979-01-19",0.8635,0.868,0.8591,0.8635,20800.0],["1979-01-22",0.8635,0.868,0.8591,0.8591,40800.0],["1979-01-23",0.8591,0.8635,0.8591,0.8591,58800.0],["1979-01-24",0.8591,0.8635,0.8591,0.8591,164800.0],["1979-01-25",0.8591,0.868,0.8591,0.868,74000.0],["1979-01-26",0.868,0.8768,0.8635,0.868,63600.0],["1979-01-29",0.868,0.8724,0.8591,0.868,42400.0],["1979-01-30",0.868,0.868,0.8591,0.868,87600.0],["1979-01-31",0.868,0.8724,0.8635,0.868,214800.0],["1979-02-01",0.868,0.8724,0.8591,0.8591,120800.0],["1979-02-02",0.8591,0.868,0.8503,0.8591,100800.0],["1979-02-05",0.8591,0.868,0.8547,0.868,51200.0],["1979-02-06",0.868,0.8724,0.8591,0.8635,134400.0],["1979-02-07",0.8635,0.868,0.8591,0.8635,340800.0],["1979-02-08",0.8635,0.868,0.8591,0.8591,20800.0],["1979-02-09",0.8591,0.8635,0.8591,0.8591,109200.0],["1979-02-12",0.8591,0.8635,0.8503,0.8547,12000.0],["1979-02-13",0.8547,0.8724,0.8547,0.8635,62000.0],["1979-02-14",0.8635,0.8635,0.8547,0.8635,129200.0],["1979-02-15",0.8635,0.8635,0.8547,0.8635,18800.0],["1979-02-16",0.8635,0.8724,0.8547,0.8591,17200.0],["1979-02-20",0.8591,0.868,0.8547,0.868,512000.0],["1979-02-21",0.868,0.8724,0.8591,0.868,23600.0],["1979-02-22",0.868,0.8724,0.8635,0.868,36400.0],["1979-02-23",0.868,0.868,0.8635,0.868,10000.0],["1979-02-26",0.868,0.8724,0.8635,0.868,54000.0],["1979-02-27",0.868,0.8724,0.8591,0.8635,141600.0],["1979-02-28",0.8635,0.868,0.8591,0.8591,12800.0],["1979-03-01",0.8591,0.868,0.8591,0.8591,18000.0],["1979-03-02",0.8591,0.8724,0.8591,0.8591,115200.0],["1979-03-05",0.8591,0.8724,0.8591,0.8635,15200.0],["1979-03-06",0.8635,0.8724,0.8635,0.8635,113600.0],["1979-03-07",0.8635,0.868,0.8635,0.868,10400.0],["1979-03-08",0.8724,0.8857,0.8724,0.8857,87200.0],["1979-03-09",0.8857,0.8945,0.8724,0.8724,61200.0],["1979-03-12",0.8724,0.8857,0.8724,0.8857,53200.0],["1979-03-13",0.8813,0.8813,0.8768,0.8813,46400.0],["1979-03-14",0.8813,0.8813,0.8724,0.8768,414800.0],["1979-03-15",0.8768,0.8857,0.8724,0.8768,18000.0],["1979-03-16",0.8768,0.8813,0.868,0.8724,18800.0],["1979-03-19",0.8724,0.8813,0.8724,0.8768,106000.0],["1979-03-20",0.8768,0.8813,0.8724,0.8768,30000.0],["1979-03-21",0.8768,0.899,0.8724,0.8945,196000.0],["1979-03-22",0.8945,0.8945,0.8813,0.8813,17200.0],["1979-03-23",0.8813,0.8945,0.8768,0.8857,28000.0],["1979-03-26",0.8857,0.899,0.8813,0.8857,240800.0],["1979-03-27",0.8857,0.899,0.8857,0.8901,15200.0],["1979-03-28",0.8901,0.8945,0.8857,0.8857,89600.0],["1979-03-29",0.8857,0.9167,0.8857,0.8901,19200.0],["1979-03-30",0.8768,0.8768,0.868,0.8724,163200.0],["1979-04-02",0.8724,0.8768,0.8635,0.8635,260400.0],["1979-04-03",0.8635,0.868,0.8547,0.8591,774800.0],["1979-04-04",0.8591,0.8635,0.8458,0.8547,83200.0],["1979-04-05",0.8547,0.8547,0.8503,0.8547,30400.0],["1979-04-06",0.8547,0.8591,0.837,0.837,138400.0],["1979-04-09",0.837,0.8414,0.8281,0.8325,129200.0],["1979-04-10",0.8325,0.8325,0.8281,0.8325,139200.0],["1979-04-11",0.8325,0.8414,0.8325,0.837,36400.0],["1979-04-12",0.8414,0.8503,0.8414,0.8503,110000.0],["1979-04-16",0.8458,0.8458,0.7971,0.8148,311200.0],["1979-04-17",0.8148,0.8193,0.8148,0.8148,70800.0],["1979-04-18",0.8148,0.8237,0.8148,0.8148,38000.0],["1979-04-19",0.8148,0.8281,0.7838,0.8281,240400.0],["1979-04-20",0.8237,0.8237,0.8104,0.8193,47200.0],["1979-04-23",0.8193,0.8414,0.806,0.8104,130000.0],["1979-04-24",0.8104,0.8104,0.806,0.8104,43200.0],["1979-04-25",0.8104,0.8148,0.8015,0.8015,71200.0],["1979-04-26",0.8015,0.8104,0.7883,0.806,380800.0],["1979-04-27",0.806,0.8104,0.7971,0.7971,39600.0],["1979-04-30",0.7971,0.806,0.7971,0.8015,307600.0],["1979-05-01",0.8015,0.806,0.7971,0.806,40000.0],["1979-05-02",0.8015,0.8015,0.7927,0.7971,239600.0],["1979-05-03",0.7971,0.8015,0.7883,0.7883,1143600.0],["1979-05-04",0.7883,0.7883,0.7794,0.7794,63600.0],["1979-05-07",0.7794,0.7838,0.775,0.7794,150800.0],["1979-05-08",0.7794,0.7794,0.7617,0.7794,394400.0],["1979-05-09",0.7794,0.7794,0.7573,0.775,108400.0],["1979-05-10",0.775,0.7794,0.7661,0.7705,416800.0],["1979-05-11",0.7705,0.7794,0.7705,0.775,126000.0],["1979-05-14",0.775,0.7883,0.775,0.7794,38400.0],["1979-05-15",0.7794,0.7838,0.7705,0.775,262800.0],["1979-05-16",0.775,0.7883,0.775,0.7883,45200.0],["1979-05-17",0.7883,0.8104,0.7883,0.806,60400.0],["1979-05-18",0.8015,0.8015,0.7883,0.7971,308800.0],["1979-05-21",0.7971,0.7971,0.7883,0.7927,173600.0],["1979-05-22",0.7927,0.8015,0.7927,0.7971,20400.0],["1979-05-23",0.7971,0.806,0.7927,0.8015,184000.0],["1979-05-24",0.8015,0.8104,0.8015,0.806,92000.0],["1979-05-25",0.806,0.8193,0.806,0.8193,258000.0],["1979-05-29",0.8193,0.8193,0.8104,0.8148,187600.0],["1979-05-30",0.8148,0.8193,0.8104,0.8148,131200.0],["1979-05-31",0.8148,0.8193,0.8104,0.8193,51600.0],["1979-06-01",0.8193,0.8237,0.8193,0.8193,28000.0],["1979-06-04",0.8193,0.8281,0.8193,0.8281,51600.0],["1979-06-05",0.8281,0.8458,0.8281,0.8414,122000.0],["1979-06-06",0.8414,0.8503,0.837,0.8414,212400.0],["1979-06-07",0.8414,0.8458,0.837,0.837,33200.0],["1979-06-08",0.837,0.8458,0.8281,0.837,154400.0],["1979-06-11",0.837,0.8458,0.8325,0.8414,34400.0],["1979-06-12",0.8414,0.8591,0.8414,0.8547,46400.0],["1979-06-13",0.8547,0.8635,0.8503,0.8635,37600.0],["1979-06-14",0.8635,0.868,0.8547,0.868,246800.0],["1979-06-15",0.868,0.868,0.8635,0.868,17200.0],["1979-06-18",0.868,0.8768,0.868,0.868,36000.0],["1979-06-19",0.868,0.8724,0.868,0.868,98000.0],["1979-06-20",0.868,0.8724,0.868,0.868,63200.0],["1979-06-21",0.868,0.8724,0.868,0.868,42000.0],["1979-06-22",0.868,0.8768,0.868,0.8768,74400.0],["1979-06-25",0.8768,0.8813,0.8724,0.8724,18000.0],["1979-06-26",0.8724,0.8768,0.8724,0.8768,55600.0],["1979-06-27",0.8768,0.8813,0.8724,0.8813,145600.0],["1979-06-28",0.8813,0.8857,0.8768,0.8813,127200.0],["1979-06-29",0.8547,0.8547,0.8458,0.8547,112800.0],["1979-07-02",0.8547,0.8547,0.8414,0.8414,100800.0],["1979-07-03",0.8414,0.8458,0.8414,0.8458,63600.0],["1979-07-05",0.8458,0.8591,0.8458,0.8591,241200.0],["1979-07-06",0.8591,0.8635,0.8547,0.8591,53200.0],["1979-07-09",0.8591,0.868,0.8591,0.868,73600.0],["1979-07-10",0.868,0.868,0.8635,0.868,71600.0],["1979-07-11",0.868,0.8768,0.868,0.8724,51600.0],["1979-07-12",0.8724,0.8768,0.868,0.8768,77200.0],["1979-07-13",0.8768,0.8901,0.868,0.8724,121200.0],["1979-07-16",0.8724,0.8813,0.868,0.8813,42400.0],["1979-07-17",0.8813,0.8813,0.8724,0.8768,33200.0],["1979-07-18",0.8768,0.8813,0.868,0.8768,60000.0],["1979-07-19",0.8768,0.8768,0.8635,0.868,162400.0],["1979-07-20",0.868,0.8768,0.868,0.8724,22400.0],["1979-07-23",0.8724,0.8724,0.8591,0.8635,35600.0],["1979-07-24",0.8635,0.8635,0.8547,0.8591,16400.0],["1979-07-25",0.8591,0.8635,0.8591,0.8591,22000.0],["1979-07-26",0.8591,0.868,0.8591,0.868,56400.0],["1979-07-27",0.868,0.8768,0.8591,0.8768,37600.0],["1979-07-30",0.8768,0.8768,0.868,0.8724,31200.0],["1979-07-31",0.8724,0.8768,0.8635,0.868,44000.0],["1979-08-01",0.868,0.8768,0.868,0.868,102400.0],["1979-08-02",0.868,0.868,0.8635,0.8635,57200.0],["1979-08-03",0.8635,0.8724,0.8591,0.8635,23600.0],["1979-08-06",0.8635,0.8768,0.8635,0.8768,116800.0],["1979-08-07",0.8768,0.8813,0.8724,0.8768,40400.0],["1979-08-08",0.8768,0.8857,0.8768,0.8857,101600.0],["1979-08-09",0.8857,0.8857,0.8813,0.8813,102400.0],["1979-08-10",0.8813,0.8813,0.8768,0.8813,30000.0],["1979-08-13",0.8813,0.899,0.8813,0.8901,75600.0],["1979-08-14",0.8901,0.8945,0.8857,0.8945,15200.0],["1979-08-15",0.8945,0.899,0.8901,0.899,118000.0],["1979-08-16",0.899,0.899,0.8945,0.899,56800.0],["1979-08-17",0.899,0.899,0.8945,0.8945,27600.0],["1979-08-20",0.8945,0.899,0.8945,0.899,23600.0],["1979-08-21",0.899,0.9034,0.899,0.9034,101600.0],["1979-08-22",0.9034,0.9034,0.8945,0.899,62400.0],["1979-08-23",0.899,0.9034,0.899,0.899,121200.0],["1979-08-24",0.899,0.9034,0.8901,0.8901,126000.0],["1979-08-27",0.8901,0.9034,0.8901,0.8945,58800.0],["1979-08-28",0.8945,0.899,0.8901,0.899,104400.0],["1979-08-29",0.899,0.899,0.8857,0.8945,24400.0],["1979-08-30",0.8945,0.8945,0.8857,0.8945,141600.0],["1979-08-31",0.8945,0.8945,0.8901,0.8901,39200.0],["1979-09-04",0.8901,0.8945,0.8857,0.8901,34000.0],["1979-09-05",0.8901,0.8901,0.8813,0.8857,65600.0],["1979-09-06",0.8857,0.8857,0.8768,0.8813,156800.0],["1979-09-07",0.8768,0.8768,0.8724,0.8768,61200.0],["1979-09-10",0.8768,0.8901,0.8768,0.8813,146000.0],["1979-09-11",0.8813,0.8857,0.8768,0.8813,63200.0],["1979-09-12",0.8813,0.8813,0.8724,0.8813,58000.0],["1979-09-13",0.8724,0.8724,0.868,0.868,167200.0],["1979-09-14",0.868,0.8813,0.8635,0.868,114800.0],["1979-09-17",0.868,0.8768,0.868,0.868,58800.0],["1979-09-18",0.868,0.8724,0.8635,0.868,77200.0],["1979-09-19",0.868,0.8768,0.8635,0.868,144800.0],["1979-09-20",0.868,0.868,0.8591,0.8635,148000.0],["1979-09-21",0.8635,0.868,0.8635,0.8635,548800.0],["1979-09-24",0.8635,0.8724,0.8591,0.8591,28000.0],["1979-09-25",0.8635,0.868,0.8635,0.8635,138400.0],["1979-09-26",0.8635,0.8724,0.8635,0.868,97200.0],["1979-09-27",0.868,0.868,0.8635,0.868,87200.0],["1979-09-28",0.8503,0.8503,0.8414,0.8414,129200.0],["1979-10-01",0.8414,0.8458,0.8414,0.8414,26400.0],["1979-10-02",0.8414,0.8503,0.837,0.837,30000.0],["1979-10-03",0.8281,0.8281,0.806,0.8148,324000.0],["1979-10-04",0.8148,0.8281,0.8148,0.8281,38400.0],["1979-10-05",0.8281,0.8281,0.8237,0.8281,28000.0],["1979-10-08",0.8281,0.8281,0.8193,0.8193,32800.0],["1979-10-09",0.8193,0.8237,0.7883,0.7883,164800.0],["1979-10-10",0.7883,0.7883,0.775,0.7794,111600.0],["1979-10-11",0.7794,0.7927,0.7573,0.7883,209600.0],["1979-10-12",0.7883,0.7927,0.7838,0.7927,83600.0],["1979-10-15",0.7927,0.7971,0.7883,0.7971,64400.0],["1979-10-16",0.7971,0.806,0.7971,0.7971,44400.0],["1979-10-17",0.7971,0.806,0.7971,0.7971,417600.0],["1979-10-18",0.7971,0.7971,0.7883,0.7927,64000.0],["1979-10-19",0.7927,0.7927,0.7794,0.7838,73200.0],["1979-10-22",0.7838,0.7883,0.775,0.7794,72000.0],["1979-10-23",0.7794,0.7794,0.7705,0.7705,46400.0],["1979-10-24",0.7705,0.7794,0.7705,0.7705,179600.0],["1979-10-25",0.7705,0.775,0.7573,0.7573,40000.0],["1979-10-26",0.7617,0.7705,0.7617,0.7661,39200.0],["1979-10-29",0.7661,0.775,0.7661,0.775,22000.0],["1979-10-30",0.775,0.775,0.7705,0.775,24800.0],["1979-10-31",0.775,0.7794,0.775,0.7794,42400.0],["1979-11-01",0.775,0.775,0.7661,0.7705,27600.0],["1979-11-02",0.7705,0.775,0.7705,0.7705,36000.0],["1979-11-05",0.7705,0.775,0.7705,0.7705,73200.0],["1979-11-06",0.7705,0.7705,0.7617,0.7705,50800.0],["1979-11-07",0.7705,0.7705,0.7617,0.7661,166000.0],["1979-11-08",0.7661,0.775,0.7661,0.7661,21600.0],["1979-11-09",0.7661,0.7794,0.7661,0.7661,59200.0],["1979-11-12",0.7661,0.775,0.7661,0.7705,32800.0],["1979-11-13",0.7705,0.775,0.7661,0.7705,36400.0],["1979-11-14",0.7705,0.775,0.7661,0.775,25200.0],["1979-11-15",0.775,0.775,0.7617,0.7705,55600.0],["1979-11-16",0.7705,0.775,0.7661,0.7705,61200.0],["1979-11-19",0.7705,0.775,0.7705,0.775,52000.0],["1979-11-20",0.775,0.775,0.7661,0.7661,31600.0],["1979-11-21",0.7661,0.7794,0.7661,0.7794,108000.0],["1979-11-23",0.7794,0.7838,0.775,0.775,24400.0],["1979-11-26",0.7794,0.7971,0.7794,0.7927,44400.0],["1979-11-27",0.8015,0.8414,0.8015,0.8237,72800.0],["1979-11-28",0.8237,0.8414,0.8237,0.8281,96400.0],["1979-11-29",0.8281,0.837,0.8281,0.837,78000.0],["1979-11-30",0.837,0.837,0.8325,0.8325,38400.0],["1979-12-03",0.8325,0.8414,0.8193,0.8414,114400.0],["1979-12-04",0.8325,0.8325,0.8237,0.8281,42800.0],["1979-12-05",0.8281,0.837,0.8281,0.8325,26800.0],["1979-12-06",0.8325,0.8325,0.8281,0.8281,23600.0],["1979-12-07",0.8281,0.8325,0.8237,0.8281,47200.0],["1979-12-10",0.8193,0.8193,0.8015,0.8148,62400.0],["1979-12-11",0.8148,0.8193,0.8104,0.8148,32400.0],["1979-12-12",0.8148,0.8148,0.8104,0.8148,21200.0],["1979-12-13",0.8104,0.8104,0.8015,0.806,30800.0],["1979-12-14",0.806,0.8104,0.7971,0.806,40000.0],["1979-12-17",0.806,0.8148,0.806,0.806,137600.0],["1979-12-18",0.806,0.8104,0.8015,0.8104,182000.0],["1979-12-19",0.8104,0.8237,0.806,0.8193,129200.0],["1979-12-20",0.8193,0.837,0.8193,0.8325,152400.0],["1979-12-21",0.8325,0.8325,0.8193,0.8193,43600.0],["1979-12-24",0.8193,0.8237,0.8193,0.8193,21200.0],["1979-12-26",0.8193,0.8237,0.8148,0.8193,18800.0],["1979-12-27",0.8193,0.8281,0.8193,0.8237,56000.0],["1979-12-28",0.806,0.806,0.7971,0.7971,41200.0],["1979-12-31",0.7971,0.8015,0.7883,0.7927,247600.0],["1980-01-02",0.7927,0.7927,0.7705,0.7794,168400.0],["1980-01-03",0.7838,0.7927,0.7838,0.7927,54400.0],["1980-01-04",0.7927,0.7927,0.7927,0.7927,30000.0],["1980-01-07",0.7927,0.8237,0.7927,0.8148,68800.0],["1980-01-08",0.8193,0.8237,0.8193,0.8193,26800.0],["1980-01-09",0.8193,0.8325,0.8193,0.8193,176800.0],["1980-01-10",0.8193,0.8193,0.8015,0.8104,115600.0],["1980-01-11",0.8104,0.8148,0.806,0.8104,14400.0],["1980-01-14",0.8104,0.8104,0.7927,0.8015,42000.0],["1980-01-15",0.8015,0.8104,0.7883,0.7927,52800.0],["1980-01-16",0.7927,0.806,0.7838,0.7838,182800.0],["1980-01-17",0.7838,0.7838,0.7794,0.7794,44000.0],["1980-01-18",0.7794,0.7838,0.7794,0.7794,28000.0],["1980-01-21",0.775,0.775,0.7573,0.7573,125600.0],["1980-01-22",0.7573,0.7617,0.7484,0.7573,41200.0],["1980-01-23",0.7573,0.7573,0.744,0.7484,143200.0],["1980-01-24",0.7484,0.7573,0.7395,0.7484,400000.0],["1980-01-25",0.7484,0.7484,0.7307,0.744,142000.0],["1980-01-28",0.7395,0.7395,0.7263,0.7307,197600.0],["1980-01-29",0.7307,0.7351,0.7263,0.7351,74400.0],["1980-01-30",0.7307,0.7307,0.7218,0.7218,104400.0],["1980-01-31",0.7218,0.7351,0.7218,0.7263,64400.0],["1980-02-01",0.7263,0.7395,0.7218,0.7307,72800.0],["1980-02-04",0.7307,0.7307,0.7174,0.7263,152400.0],["1980-02-05",0.7263,0.7263,0.7218,0.7218,60400.0],["1980-02-06",0.7218,0.7263,0.713,0.7218,64000.0],["1980-02-07",0.7218,0.7263,0.713,0.7174,55600.0],["1980-02-08",0.7174,0.7218,0.7085,0.713,126800.0],["1980-02-11",0.713,0.7218,0.713,0.7218,51600.0],["1980-02-12",0.7218,0.7263,0.7085,0.7085,267200.0],["1980-02-13",0.7085,0.7174,0.7085,0.713,234400.0],["1980-02-14",0.713,0.713,0.6997,0.7085,152400.0],["1980-02-15",0.7085,0.7085,0.6953,0.6997,70000.0],["1980-02-19",0.6997,0.7041,0.6864,0.7041,72000.0],["1980-02-20",0.7041,0.7041,0.6908,0.6953,138400.0],["1980-02-21",0.6953,0.6997,0.6908,0.6953,57200.0],["1980-02-22",0.6953,0.6953,0.6775,0.6953,93600.0],["1980-02-25",0.6953,0.6953,0.6864,0.6864,40800.0],["1980-02-26",0.6864,0.6953,0.6864,0.6864,45200.0],["1980-02-27",0.6864,0.7218,0.6731,0.6775,121200.0],["1980-02-28",0.6775,0.6775,0.6687,0.6731,33600.0],["1980-02-29",0.6731,0.6864,0.6687,0.6864,100000.0],["1980-03-03",0.6908,0.7041,0.6908,0.6997,140000.0],["1980-03-04",0.6997,0.6997,0.6775,0.6864,60000.0],["1980-03-05",0.6864,0.6908,0.6731,0.682,57200.0],["1980-03-06",0.6775,0.6775,0.6643,0.6687,88400.0],["1980-03-07",0.6687,0.6687,0.6421,0.6421,44000.0],["1980-03-10",0.6421,0.6554,0.6377,0.6554,109200.0],["1980-03-11",0.6687,0.6908,0.6687,0.6908,68000.0],["1980-03-12",0.6908,0.6953,0.6731,0.6775,77200.0],["1980-03-13",0.6775,0.6864,0.6731,0.682,124000.0],["1980-03-14",0.682,0.6864,0.6598,0.682,62800.0],["1980-03-17",0.682,0.6908,0.6775,0.682,29200.0],["1980-03-18",0.682,0.7041,0.6775,0.6997,60400.0],["1980-03-19",0.7041,0.744,0.7041,0.7218,164800.0],["1980-03-20",0.7263,0.7307,0.7263,0.7307,84800.0],["1980-03-21",0.7263,0.7263,0.713,0.713,40800.0],["1980-03-24",0.713,0.7218,0.7085,0.713,47200.0],["1980-03-25",0.713,0.713,0.6953,0.6997,84000.0],["1980-03-26",0.6997,0.7085,0.6953,0.6997,44400.0],["1980-03-27",0.6997,0.6997,0.6864,0.6997,27200.0],["1980-03-28",0.682,0.682,0.6554,0.682,191200.0],["1980-03-31",0.682,0.6908,0.682,0.6908,61600.0],["1980-04-01",0.6953,0.7085,0.6953,0.6997,44000.0],["1980-04-02",0.6997,0.7174,0.6953,0.713,137200.0],["1980-04-03",0.7174,0.7218,0.7174,0.7218,27600.0],["1980-04-07",0.7218,0.7218,0.7174,0.7174,48800.0],["1980-04-08",0.7174,0.7218,0.7174,0.7218,48800.0],["1980-04-09",0.7218,0.7351,0.7218,0.7351,154400.0],["1980-04-10",0.7395,0.7705,0.7395,0.7573,100800.0],["1980-04-11",0.775,0.7927,0.775,0.7838,105200.0],["1980-04-14",0.7838,0.7971,0.7838,0.7838,72000.0],["1980-04-15",0.7838,0.7927,0.7794,0.7883,44000.0],["1980-04-16",0.806,0.8148,0.806,0.806,181600.0],["1980-04-17",0.806,0.8104,0.806,0.8104,117200.0],["1980-04-18",0.8148,0.8281,0.8148,0.8193,126000.0],["1980-04-21",0.8193,0.8193,0.8104,0.8104,70800.0],["1980-04-22",0.8148,0.8237,0.8148,0.8193,170800.0],["1980-04-23",0.8193,0.8281,0.8193,0.8193,165600.0],["1980-04-24",0.8193,0.8325,0.8193,0.8325,308000.0],["1980-04-25",0.8281,0.8281,0.8193,0.8237,162800.0],["1980-04-28",0.8237,0.8414,0.8237,0.8325,230400.0],["1980-04-29",0.8325,0.8414,0.8325,0.837,221600.0],["1980-04-30",0.837,0.8414,0.8281,0.8281,106000.0],["1980-05-01",0.8281,0.8325,0.8237,0.8237,46400.0],["1980-05-02",0.8237,0.8281,0.8237,0.8237,31200.0],["1980-05-05",0.8237,0.8237,0.8148,0.8148,164800.0],["1980-05-06",0.8148,0.8281,0.8104,0.8148,41200.0],["1980-05-07",0.8148,0.8281,0.8148,0.8193,554800.0],["1980-05-08",0.8193,0.8281,0.8148,0.8148,119600.0],["1980-05-09",0.8148,0.8193,0.8148,0.8193,90400.0],["1980-05-12",0.8193,0.8281,0.8148,0.8237,24400.0],["1980-05-13",0.8237,0.8325,0.8193,0.8325,132000.0],["1980-05-14",0.8325,0.8325,0.8193,0.8193,33600.0],["1980-05-15",0.8193,0.8237,0.8148,0.8193,113600.0],["1980-05-16",0.8193,0.8237,0.8193,0.8193,54400.0],["1980-05-19",0.8193,0.8237,0.8193,0.8237,32000.0],["1980-05-20",0.8237,0.8237,0.8193,0.8237,99200.0],["1980-05-21",0.8237,0.8281,0.8193,0.8193,42000.0],["1980-05-22",0.8193,0.8237,0.8193,0.8193,42800.0],["1980-05-23",0.8193,0.8237,0.8193,0.8193,44800.0],["1980-05-27",0.8237,0.8325,0.8237,0.8281,400800.0],["1980-05-28",0.8281,0.8458,0.8281,0.8414,250000.0],["1980-05-29",0.8414,0.8503,0.837,0.837,169200.0],["1980-05-30",0.837,0.8414,0.837,0.8414,239200.0],["1980-06-02",0.8414,0.8414,0.8325,0.837,77600.0],["1980-06-03",0.837,0.8414,0.8281,0.8325,182400.0],["1980-06-04",0.8325,0.8414,0.8325,0.837,117200.0],["1980-06-05",0.837,0.8503,0.8325,0.8458,198400.0],["1980-06-06",0.8458,0.8458,0.8237,0.8281,150000.0],["1980-06-09",0.8281,0.837,0.8281,0.8281,154400.0],["1980-06-10",0.8325,0.8503,0.8325,0.8458,187600.0],["1980-06-11",0.8458,0.8503,0.837,0.8503,173200.0],["1980-06-12",0.8503,0.8503,0.8414,0.8458,153200.0],["1980-06-13",0.8458,0.8635,0.8458,0.8635,231600.0],["1980-06-16",0.8635,0.8857,0.8635,0.8813,506000.0],["1980-06-17",0.8857,0.8901,0.8857,0.8901,82400.0],["1980-06-18",0.8901,0.8945,0.8813,0.8813,412400.0],["1980-06-19",0.8813,0.8857,0.868,0.868,309200.0],["1980-06-20",0.8635,0.8635,0.8547,0.8635,68000.0],["1980-06-23",0.8635,0.8635,0.8547,0.8635,192800.0],["1980-06-24",0.868,0.8768,0.868,0.868,165600.0],["1980-06-25",0.868,0.8901,0.868,0.8857,227600.0],["1980-06-26",0.8901,0.899,0.8901,0.8901,131600.0],["1980-06-27",0.8768,0.8768,0.8724,0.8724,288000.0],["1980-06-30",0.8724,0.8813,0.8724,0.8813,86800.0],["1980-07-01",0.8813,0.8813,0.8768,0.8813,223600.0],["1980-07-02",0.8813,0.8813,0.8724,0.8768,86000.0],["1980-07-03",0.8768,0.8857,0.8768,0.8857,97200.0],["1980-07-07",0.8857,0.8901,0.8813,0.8813,196000.0],["1980-07-08",0.8813,0.8901,0.8813,0.8857,2785600.0],["1980-07-09",0.8857,0.8857,0.8813,0.8813,302400.0],["1980-07-10",0.8813,0.8857,0.8768,0.8768,64400.0],["1980-07-11",0.8768,0.8857,0.8768,0.8768,28800.0],["1980-07-14",0.8768,0.8857,0.8768,0.8768,126000.0],["1980-07-15",0.8768,0.8857,0.8768,0.8768,48400.0],["1980-07-16",0.8768,0.8857,0.8768,0.8813,33600.0],["1980-07-17",0.8813,0.8857,0.8768,0.8768,216000.0],["1980-07-18",0.8768,0.8813,0.8768,0.8813,167200.0],["1980-07-21",0.8813,0.8857,0.8768,0.8813,28000.0],["1980-07-22",0.8813,0.8901,0.8813,0.8857,210800.0],["1980-07-23",0.8857,0.8857,0.8813,0.8857,24000.0],["1980-07-24",0.8857,0.8857,0.8813,0.8813,41600.0],["1980-07-25",0.8813,0.8857,0.8813,0.8857,82800.0],["1980-07-28",0.8857,0.8857,0.8813,0.8813,228800.0],["1980-07-29",0.8813,0.8857,0.8813,0.8857,37600.0],["1980-07-30",0.8857,0.8857,0.8813,0.8813,80000.0],["1980-07-31",0.8813,0.8813,0.868,0.8768,568800.0],["1980-08-01",0.8768,0.8768,0.8635,0.868,810000.0],["1980-08-04",0.868,0.868,0.8503,0.8547,477200.0],["1980-08-05",0.8547,0.8635,0.8503,0.8547,270000.0],["1980-08-06",0.8547,0.8547,0.8237,0.8281,265200.0],["1980-08-07",0.8281,0.8325,0.8193,0.8237,81600.0],["1980-08-08",0.8281,0.8458,0.8281,0.837,66800.0],["1980-08-11",0.837,0.837,0.8325,0.837,92800.0],["1980-08-12",0.837,0.8414,0.8325,0.837,40000.0],["1980-08-13",0.837,0.8458,0.8281,0.8458,56400.0],["1980-08-14",0.837,0.837,0.8281,0.8325,54000.0],["1980-08-15",0.8325,0.8591,0.8281,0.8547,74800.0],["1980-08-18",0.8503,0.8503,0.837,0.8414,43600.0],["1980-08-19",0.837,0.837,0.8281,0.8325,36400.0],["1980-08-20",0.8325,0.8414,0.8325,0.8325,47600.0],["1980-08-21",0.8325,0.8414,0.8281,0.837,168000.0],["1980-08-22",0.8458,0.8503,0.8458,0.8458,40400.0],["1980-08-25",0.8458,0.8503,0.8414,0.8458,42400.0],["1980-08-26",0.8458,0.8503,0.8458,0.8503,51600.0],["1980-08-27",0.8503,0.8547,0.8458,0.8547,57600.0],["1980-08-28",0.8503,0.8503,0.8458,0.8458,19200.0],["1980-08-29",0.8458,0.8591,0.8458,0.8547,55600.0],["1980-09-02",0.8547,0.8768,0.8547,0.8724,78400.0],["1980-09-03",0.8768,0.8813,0.8768,0.8768,62800.0],["1980-09-04",0.8768,0.8857,0.8768,0.8768,345200.0],["1980-09-05",0.8768,0.8813,0.8768,0.8768,56000.0],["1980-09-08",0.8768,0.8813,0.8724,0.8724,51200.0],["1980-09-09",0.8724,0.8768,0.8635,0.8635,30000.0],["1980-09-10",0.868,0.8813,0.868,0.8724,83600.0],["1980-09-11",0.8768,0.8813,0.8768,0.8768,61200.0],["1980-09-12",0.8768,0.8813,0.8724,0.8724,278800.0],["1980-09-15",0.8724,0.8768,0.8724,0.8768,29200.0],["1980-09-16",0.8768,0.8857,0.8724,0.8813,191200.0],["1980-09-17",0.8813,0.8857,0.8813,0.8813,52400.0],["1980-09-18",0.8813,0.8857,0.8813,0.8813,421200.0],["1980-09-19",0.8813,0.8857,0.8768,0.8857,218400.0],["1980-09-22",0.8813,0.8813,0.8768,0.8768,148800.0],["1980-09-23",0.8768,0.8813,0.8724,0.8813,20000.0],["1980-09-24",0.8813,0.8857,0.8768,0.8857,54400.0],["1980-09-25",0.8857,0.8901,0.8857,0.8901,42800.0],["1980-09-26",0.8901,0.8901,0.8813,0.8857,45600.0],["1980-09-29",0.8591,0.8591,0.8414,0.8414,37600.0],["1980-09-30",0.8414,0.8503,0.8325,0.837,32000.0],["1980-10-01",0.837,0.8414,0.8148,0.8148,74000.0],["1980-10-02",0.8148,0.8148,0.7883,0.8104,119200.0],["1980-10-03",0.8104,0.837,0.8015,0.8148,85200.0],["1980-10-06",0.8148,0.8325,0.8148,0.8148,70400.0],["1980-10-07",0.8148,0.8148,0.806,0.806,68000.0],["1980-10-08",0.806,0.8148,0.806,0.806,37200.0],["1980-10-09",0.806,0.8148,0.806,0.8104,78400.0],["1980-10-10",0.8104,0.8193,0.806,0.8104,38400.0],["1980-10-13",0.8104,0.8148,0.806,0.806,30000.0],["1980-10-14",0.806,0.8148,0.806,0.8148,88400.0],["1980-10-15",0.8148,0.8193,0.8104,0.8148,72400.0],["1980-10-16",0.8148,0.8193,0.8148,0.8148,129600.0],["1980-10-17",0.8148,0.8193,0.8148,0.8148,90000.0],["1980-10-20",0.8148,0.8237,0.8148,0.8237,32400.0],["1980-10-21",0.8237,0.8281,0.8193,0.8193,44000.0],["1980-10-22",0.8237,0.8281,0.8237,0.8237,66400.0],["1980-10-23",0.8237,0.8281,0.8015,0.8015,96800.0],["1980-10-24",0.8015,0.8104,0.7971,0.8015,210800.0],["1980-10-27",0.8015,0.8015,0.7838,0.8015,132000.0],["1980-10-28",0.7838,0.7838,0.7661,0.775,214400.0],["1980-10-29",0.775,0.7794,0.775,0.775,52000.0],["1980-10-30",0.775,0.775,0.7705,0.7705,185200.0],["1980-10-31",0.7705,0.775,0.7617,0.7705,221600.0],["1980-11-03",0.7661,0.7661,0.7617,0.7617,87600.0],["1980-11-05",0.7617,0.775,0.7617,0.7617,97200.0],["1980-11-06",0.7617,0.7661,0.7573,0.7573,62800.0],["1980-11-07",0.7484,0.7484,0.7395,0.744,53600.0],["1980-11-10",0.744,0.7484,0.7395,0.744,45600.0],["1980-11-11",0.744,0.7528,0.7395,0.7528,66000.0],["1980-11-12",0.7528,0.775,0.744,0.775,310400.0],["1980-11-13",0.7794,0.7883,0.7794,0.7883,115200.0],["1980-11-14",0.7883,0.7883,0.7794,0.7883,48400.0],["1980-11-17",0.7883,0.7883,0.775,0.775,45600.0],["1980-11-18",0.775,0.7883,0.775,0.7838,76000.0],["1980-11-19",0.7838,0.7838,0.7705,0.7705,101200.0],["1980-11-20",0.7661,0.7661,0.7573,0.7573,30400.0],["1980-11-21",0.7573,0.7617,0.7573,0.7573,28400.0],["1980-11-24",0.7573,0.7617,0.7528,0.7573,40400.0],["1980-11-25",0.7573,0.7617,0.7528,0.7573,47200.0],["1980-11-26",0.7573,0.7617,0.7484,0.7528,56400.0],["1980-11-28",0.7528,0.7573,0.7528,0.7528,17600.0],["1980-12-01",0.7528,0.7573,0.7528,0.7528,76800.0],["1980-12-02",0.7528,0.7573,0.7484,0.7484,40400.0],["1980-12-03",0.7484,0.7573,0.7484,0.7573,94800.0],["1980-12-04",0.7573,0.7661,0.7528,0.7528,40800.0],["1980-12-05",0.7528,0.7617,0.7528,0.7528,34800.0],["1980-12-08",0.7528,0.7573,0.7484,0.7528,40400.0],["1980-12-09",0.7484,0.7484,0.744,0.7484,229200.0],["1980-12-10",0.744,0.744,0.7263,0.7263,44000.0],["1980-12-11",0.7263,0.7351,0.7263,0.7351,284400.0],["1980-12-12",0.7351,0.7395,0.7307,0.7395,52000.0],["1980-12-15",0.7351,0.7351,0.7174,0.7307,197600.0],["1980-12-16",0.7307,0.7617,0.7263,0.7307,41200.0],["1980-12-17",0.7307,0.7395,0.7307,0.7307,37600.0],["1980-12-18",0.7351,0.775,0.7351,0.7661,535200.0],["1980-12-19",0.7705,0.8015,0.7705,0.7927,236400.0],["1980-12-22",0.7927,0.8104,0.7883,0.7971,138800.0],["1980-12-23",0.7971,0.8148,0.7927,0.8015,56800.0],["1980-12-24",0.8015,0.8104,0.8015,0.8104,220400.0],["1980-12-26",0.8104,0.8148,0.806,0.8148,103600.0],["1980-12-29",0.7971,0.7971,0.7794,0.7794,257600.0],["1980-12-30",0.775,0.775,0.7617,0.7661,160000.0],["1980-12-31",0.7661,0.7661,0.7617,0.7617,158400.0],["1981-01-02",0.7617,0.775,0.7528,0.7661,192400.0],["1981-01-05",0.7705,0.806,0.7705,0.7838,79200.0],["1981-01-06",0.7883,0.7971,0.7883,0.7971,34000.0],["1981-01-07",0.7971,0.7971,0.7883,0.7971,46000.0],["1981-01-08",0.7971,0.806,0.7927,0.7971,152000.0],["1981-01-09",0.7971,0.7971,0.7838,0.7883,22400.0],["1981-01-12",0.7883,0.806,0.7883,0.7883,168000.0],["1981-01-13",0.7883,0.7927,0.7883,0.7883,11200.0],["1981-01-14",0.7883,0.8015,0.7883,0.7883,97200.0],["1981-01-15",0.7883,0.7971,0.7838,0.7927,124400.0],["1981-01-16",0.7927,0.7927,0.7927,0.7927,81600.0],["1981-01-19",0.7927,0.7971,0.7883,0.7927,57600.0],["1981-01-20",0.7927,0.7927,0.7838,0.7927,119600.0],["1981-01-21",0.7927,0.7927,0.7838,0.7838,42400.0],["1981-01-22",0.7838,0.7838,0.7661,0.7661,33600.0],["1981-01-23",0.7661,0.775,0.7661,0.7661,28400.0],["1981-01-26",0.7661,0.7705,0.744,0.744,52800.0],["1981-01-27",0.744,0.744,0.7218,0.7307,32000.0],["1981-01-28",0.7307,0.7351,0.7218,0.7263,72400.0],["1981-01-29",0.7263,0.7307,0.7263,0.7307,24800.0],["1981-01-30",0.7307,0.744,0.7218,0.744,154000.0],["1981-02-02",0.7395,0.7395,0.7263,0.7351,53600.0],["1981-02-03",0.7351,0.7395,0.7307,0.7307,113200.0],["1981-02-04",0.7351,0.744,0.7351,0.7351,31200.0],["1981-02-05",0.7351,0.744,0.7351,0.744,20000.0],["1981-02-06",0.744,0.744,0.7351,0.744,39200.0],["1981-02-09",0.744,0.744,0.7351,0.7351,35600.0],["1981-02-10",0.7351,0.7395,0.7351,0.7351,30000.0],["1981-02-11",0.7351,0.744,0.7351,0.7351,12400.0],["1981-02-12",0.7351,0.7395,0.7307,0.7307,30000.0],["1981-02-13",0.7307,0.7351,0.7174,0.7218,14000.0],["1981-02-17",0.7218,0.7263,0.7085,0.713,70400.0],["1981-02-18",0.713,0.713,0.7085,0.7085,27200.0],["1981-02-19",0.7085,0.7218,0.7085,0.713,88800.0],["1981-02-20",0.713,0.7218,0.713,0.7218,28800.0],["1981-02-23",0.7218,0.7307,0.7218,0.7263,20400.0],["1981-02-24",0.7307,0.744,0.7307,0.744,239200.0],["1981-02-25",0.744,0.7528,0.7307,0.7307,94800.0],["1981-02-26",0.7307,0.7307,0.7263,0.7263,32000.0],["1981-02-27",0.7263,0.7307,0.7218,0.7218,32800.0],["1981-03-02",0.7218,0.7351,0.7218,0.7263,31200.0],["1981-03-03",0.7263,0.7351,0.7263,0.7307,27600.0],["1981-03-04",0.7307,0.7395,0.7218,0.7263,42000.0],["1981-03-05",0.744,0.7528,0.744,0.744,40800.0],["1981-03-06",0.744,0.7528,0.7395,0.7484,24400.0],["1981-03-09",0.7528,0.7617,0.7528,0.7617,54800.0],["1981-03-10",0.7617,0.7617,0.7484,0.7528,45600.0],["1981-03-11",0.7528,0.7617,0.7528,0.7528,14800.0],["1981-03-12",0.7528,0.7617,0.7484,0.7573,45600.0],["1981-03-13",0.7573,0.7705,0.7573,0.7573,32800.0],["1981-03-16",0.7573,0.7661,0.7484,0.7484,397600.0],["1981-03-17",0.7528,0.7705,0.7528,0.7617,133600.0],["1981-03-18",0.7617,0.7661,0.7617,0.7617,325600.0],["1981-03-19",0.7617,0.775,0.7617,0.7705,424400.0],["1981-03-20",0.7705,0.775,0.7661,0.7705,38000.0],["1981-03-23",0.7705,0.7794,0.7705,0.7705,378400.0],["1981-03-24",0.7705,0.775,0.7661,0.775,64400.0],["1981-03-25",0.775,0.7794,0.7705,0.7794,21600.0],["1981-03-26",0.7794,0.7838,0.7617,0.7617,144800.0],["1981-03-27",0.7617,0.7661,0.7528,0.7617,190400.0],["1981-03-30",0.7617,0.7794,0.7617,0.7661,50000.0],["1981-03-31",0.7573,0.7573,0.7395,0.744,142400.0],["1981-04-01",0.744,0.744,0.7351,0.7395,31200.0],["1981-04-02",0.7395,0.744,0.7395,0.744,38400.0],["1981-04-03",0.744,0.7528,0.7351,0.744,41600.0],["1981-04-06",0.744,0.7573,0.744,0.7484,54800.0],["1981-04-07",0.7484,0.7528,0.744,0.744,41600.0],["1981-04-08",0.744,0.744,0.7395,0.7395,26400.0],["1981-04-09",0.7395,0.744,0.7218,0.7351,131200.0],["1981-04-10",0.7351,0.744,0.7307,0.744,62000.0],["1981-04-13",0.744,0.744,0.7351,0.7351,98400.0],["1981-04-14",0.7351,0.744,0.7351,0.744,69200.0],["1981-04-15",0.744,0.7528,0.744,0.7484,79200.0],["1981-04-16",0.7528,0.7661,0.7528,0.7617,53200.0],["1981-04-20",0.7617,0.7661,0.7573,0.7661,59200.0],["1981-04-21",0.7661,0.7705,0.7617,0.7661,135600.0],["1981-04-22",0.7661,0.7661,0.7573,0.7617,108400.0],["1981-04-23",0.7617,0.775,0.7617,0.7705,498400.0],["1981-04-24",0.775,0.7838,0.775,0.7794,50400.0],["1981-04-27",0.7838,0.7971,0.7838,0.7971,46400.0],["1981-04-28",0.806,0.8148,0.806,0.8104,780800.0],["1981-04-29",0.8104,0.8237,0.8104,0.8148,115600.0],["1981-04-30",0.8148,0.8193,0.8104,0.8148,102800.0],["1981-05-01",0.8148,0.8281,0.8148,0.8148,49600.0],["1981-05-04",0.806,0.806,0.7927,0.7971,472400.0],["1981-05-05",0.7971,0.8015,0.7927,0.7927,264000.0],["1981-05-06",0.7927,0.8015,0.7927,0.7971,67600.0],["1981-05-07",0.7971,0.806,0.7971,0.8015,96400.0],["1981-05-08",0.8015,0.8015,0.7971,0.8015,232800.0],["1981-05-11",0.8015,0.8148,0.8015,0.8015,189200.0],["1981-05-12",0.8015,0.806,0.8015,0.806,99200.0],["1981-05-13",0.8104,0.8414,0.8104,0.837,213600.0],["1981-05-14",0.837,0.8458,0.8193,0.8237,66800.0],["1981-05-15",0.8237,0.8325,0.8193,0.8325,50800.0],["1981-05-18",0.8325,0.837,0.8281,0.8281,532800.0],["1981-05-19",0.8281,0.8281,0.8237,0.8237,48800.0],["1981-05-20",0.8237,0.8281,0.8237,0.8237,62000.0],["1981-05-21",0.8237,0.8325,0.8148,0.8237,146800.0],["1981-05-22",0.8237,0.8281,0.8193,0.8281,39200.0],["1981-05-26",0.8281,0.837,0.8281,0.8325,174400.0],["1981-05-27",0.8325,0.8414,0.8325,0.837,439600.0],["1981-05-28",0.8414,0.8503,0.8414,0.8458,196000.0],["1981-05-29",0.8458,0.8458,0.8414,0.8414,54000.0],["1981-06-01",0.8503,0.868,0.8503,0.8635,446000.0],["1981-06-02",0.8635,0.8635,0.8635,0.8635,31200.0],["1981-06-03",0.8635,0.8635,0.8591,0.8591,76000.0],["1981-06-04",0.8591,0.8635,0.8591,0.8591,280000.0],["1981-06-05",0.8591,0.8635,0.8591,0.8591,26400.0],["1981-06-08",0.8591,0.8857,0.8591,0.8724,199600.0],["1981-06-09",0.8724,0.899,0.868,0.8945,109600.0],["1981-06-10",0.8945,0.9078,0.8857,0.9078,572400.0],["1981-06-11",0.9078,0.9344,0.9034,0.9344,434000.0],["1981-06-12",0.9344,0.9344,0.93,0.9344,179600.0],["1981-06-15",0.9344,0.9477,0.9344,0.9432,204400.0],["1981-06-16",0.9432,0.9565,0.9388,0.9388,338000.0],["1981-06-17",0.9388,0.9432,0.9211,0.9344,738800.0],["1981-06-18",0.9344,0.9344,0.9078,0.9078,120800.0],["1981-06-19",0.9078,0.9078,0.899,0.9034,72800.0],["1981-06-22",0.9034,0.9122,0.9034,0.9034,61600.0],["1981-06-23",0.9034,0.9078,0.9034,0.9034,64800.0],["1981-06-24",0.9034,0.9078,0.9034,0.9034,47600.0],["1981-06-25",0.9034,0.9122,0.9034,0.9034,49200.0],["1981-06-26",0.9034,0.9211,0.9034,0.9167,100400.0],["1981-06-29",0.8901,0.8901,0.8768,0.8813,41200.0],["1981-06-30",0.8813,0.8945,0.8813,0.8945,195200.0],["1981-07-01",0.8945,0.8945,0.8813,0.8813,24400.0],["1981-07-02",0.8813,0.8857,0.8813,0.8857,22800.0],["1981-07-06",0.8857,0.8901,0.8813,0.8857,54400.0],["1981-07-07",0.8857,0.8857,0.8813,0.8857,104800.0],["1981-07-08",0.8857,0.8857,0.8768,0.8813,346000.0],["1981-07-09",0.8813,0.8857,0.8813,0.8857,80800.0],["1981-07-10",0.8857,0.8857,0.8768,0.8857,506000.0],["1981-07-13",0.8857,0.8857,0.8768,0.8857,111200.0],["1981-07-14",0.8857,0.8901,0.8857,0.8857,29200.0],["1981-07-15",0.8857,0.8945,0.8857,0.8945,140000.0],["1981-07-16",0.8945,0.8945,0.8901,0.8901,20000.0],["1981-07-17",0.8901,0.899,0.8901,0.8901,46000.0],["1981-07-20",0.8901,0.8901,0.8724,0.8768,278000.0],["1981-07-21",0.8724,0.8724,0.8547,0.8591,158400.0],["1981-07-22",0.8591,0.868,0.8591,0.8591,92400.0],["1981-07-23",0.8547,0.8547,0.8414,0.8503,251200.0],["1981-07-24",0.8503,0.8591,0.8503,0.8591,28800.0],["1981-07-27",0.8635,0.8724,0.8635,0.868,336000.0],["1981-07-28",0.868,0.8724,0.8635,0.8635,220800.0],["1981-07-29",0.8635,0.868,0.8635,0.8635,113200.0],["1981-07-30",0.8635,0.8724,0.8591,0.8635,263200.0],["1981-07-31",0.8635,0.868,0.8458,0.8547,160800.0],["1981-08-03",0.8547,0.8635,0.8503,0.8591,143200.0],["1981-08-04",0.8591,0.8635,0.8547,0.8591,87200.0],["1981-08-05",0.8591,0.8945,0.8591,0.8857,153200.0],["1981-08-06",0.8857,0.8945,0.8857,0.8857,186400.0],["1981-08-07",0.8857,0.8945,0.8857,0.8945,90400.0],["1981-08-10",0.8945,0.9034,0.8901,0.9034,115600.0],["1981-08-11",0.9034,0.9211,0.899,0.9122,564000.0],["1981-08-12",0.9122,0.9167,0.9122,0.9122,61600.0],["1981-08-13",0.9122,0.9167,0.9078,0.9122,69200.0],["1981-08-14",0.9122,0.9211,0.9122,0.9211,154400.0],["1981-08-17",0.9211,0.9211,0.9167,0.9167,56800.0],["1981-08-18",0.9122,0.9122,0.899,0.899,77200.0],["1981-08-19",0.9034,0.9122,0.9034,0.9078,21200.0],["1981-08-20",0.9078,0.9255,0.9078,0.9211,65600.0],["1981-08-21",0.9211,0.9344,0.9167,0.9211,162800.0],["1981-08-24",0.9211,0.9255,0.9122,0.9122,114400.0],["1981-08-25",0.9122,0.9122,0.9034,0.9034,76800.0],["1981-08-26",0.9034,0.9034,0.899,0.899,285600.0],["1981-08-27",0.899,0.899,0.8768,0.8813,71600.0],["1981-08-28",0.8813,0.8945,0.8768,0.8945,88400.0],["1981-08-31",0.8945,0.899,0.8901,0.8901,60400.0],["1981-09-01",0.8857,0.8857,0.8768,0.8768,63200.0],["1981-09-02",0.8768,0.8768,0.868,0.868,100800.0],["1981-09-03",0.8635,0.8635,0.8503,0.8547,64000.0],["1981-09-04",0.8503,0.8503,0.8414,0.8503,28800.0],["1981-09-08",0.8503,0.8503,0.8237,0.8237,31200.0],["1981-09-09",0.8281,0.837,0.8281,0.8325,20800.0],["1981-09-10",0.8325,0.8325,0.8237,0.8237,24000.0],["1981-09-11",0.8237,0.8325,0.8237,0.8325,42800.0],["1981-09-14",0.8325,0.8325,0.8237,0.8281,14000.0],["1981-09-15",0.8281,0.837,0.8281,0.837,20000.0],["1981-09-16",0.837,0.8414,0.8325,0.8325,32800.0],["1981-09-17",0.8325,0.837,0.8237,0.8237,62000.0],["1981-09-18",0.8237,0.8237,0.8148,0.8148,156800.0],["1981-09-21",0.8148,0.8325,0.8148,0.8237,73200.0],["1981-09-22",0.8237,0.8325,0.8193,0.8281,166000.0],["1981-09-23",0.8281,0.8325,0.8237,0.8325,10400.0],["1981-09-24",0.8325,0.8414,0.8325,0.837,266000.0],["1981-09-25",0.837,0.8414,0.837,0.8414,18000.0],["1981-09-28",0.8414,0.8414,0.8237,0.8281,302400.0],["1981-09-29",0.8148,0.8148,0.7927,0.8148,189200.0],["1981-09-30",0.8148,0.8193,0.806,0.806,98800.0],["1981-10-01",0.8148,0.8237,0.8148,0.8148,36000.0],["1981-10-02",0.8148,0.8458,0.8148,0.837,48400.0],["1981-10-05",0.8414,0.868,0.8414,0.8547,152400.0],["1981-10-06",0.8547,0.8768,0.8547,0.8724,39600.0],["1981-10-07",0.8724,0.9034,0.8635,0.8945,339200.0],["1981-10-08",0.8945,0.8945,0.8768,0.8901,125200.0],["1981-10-09",0.8901,0.9034,0.8901,0.899,87200.0],["1981-10-12",0.899,0.9167,0.8901,0.8901,68800.0],["1981-10-13",0.8901,0.9034,0.8901,0.8945,80400.0],["1981-10-14",0.8945,0.899,0.8857,0.8945,89200.0],["1981-10-15",0.8945,0.899,0.8901,0.8945,32400.0],["1981-10-16",0.8945,0.899,0.8901,0.8945,252800.0],["1981-10-19",0.8945,0.899,0.8901,0.8945,249600.0],["1981-10-20",0.8945,0.9122,0.8857,0.9034,134400.0],["1981-10-21",0.9034,0.9122,0.9034,0.9034,72000.0],["1981-10-22",0.9034,0.9034,0.8945,0.899,140000.0],["1981-10-23",0.899,0.899,0.8901,0.8901,111200.0],["1981-10-26",0.8901,0.8945,0.8768,0.8768,30000.0],["1981-10-27",0.8768,0.8945,0.8768,0.8901,75200.0],["1981-10-28",0.8901,0.8945,0.8901,0.8945,41200.0],["1981-10-29",0.8945,0.8945,0.8901,0.8945,46800.0],["1981-10-30",0.8945,0.9034,0.8857,0.899,240800.0],["1981-11-02",0.9034,0.9211,0.9034,0.9034,139200.0],["1981-11-03",0.9034,0.9122,0.9034,0.9122,39200.0],["1981-11-04",0.9122,0.9122,0.9034,0.9078,123600.0],["1981-11-05",0.9078,0.9255,0.9078,0.9078,154000.0],["1981-11-06",0.9078,0.9211,0.9078,0.9167,88400.0],["1981-11-09",0.9167,0.93,0.9078,0.9167,198800.0],["1981-11-10",0.9167,0.9255,0.9122,0.9122,357200.0],["1981-11-11",0.9122,0.9255,0.9078,0.9255,602400.0],["1981-11-12",0.93,0.9477,0.93,0.9388,458800.0],["1981-11-13",0.9388,0.9477,0.9255,0.9255,70800.0],["1981-11-16",0.93,0.9477,0.93,0.9344,83600.0],["1981-11-17",0.9344,0.9344,0.93,0.9344,54000.0],["1981-11-18",0.9344,0.9432,0.93,0.93,358400.0],["1981-11-19",0.93,0.9388,0.93,0.93,26800.0],["1981-11-20",0.93,0.9344,0.9255,0.9255,140000.0],["1981-11-23",0.9255,0.9344,0.9211,0.9255,84800.0],["1981-11-24",0.9255,0.9344,0.9255,0.9344,128000.0],["1981-11-25",0.9344,0.9388,0.93,0.9344,43200.0],["1981-11-27",0.9344,0.9388,0.9255,0.9255,13200.0],["1981-11-30",0.9255,0.9388,0.9255,0.93,32800.0],["1981-12-01",0.93,0.9388,0.9255,0.9255,18000.0],["1981-12-02",0.9255,0.9255,0.9034,0.9078,31200.0],["1981-12-03",0.9078,0.9122,0.9078,0.9122,227200.0],["1981-12-04",0.9122,0.93,0.9078,0.9255,537600.0],["1981-12-07",0.9255,0.9344,0.9211,0.9255,69200.0],["1981-12-08",0.9255,0.93,0.9211,0.93,36800.0],["1981-12-09",0.9255,0.9255,0.9211,0.9255,63600.0],["1981-12-10",0.9255,0.93,0.9211,0.9255,11600.0],["1981-12-11",0.9255,0.9255,0.9211,0.9255,147200.0],["1981-12-14",0.9255,0.9255,0.9211,0.9255,244000.0],["1981-12-15",0.9255,0.9255,0.9167,0.9211,34400.0],["1981-12-16",0.9211,0.9211,0.899,0.9034,229600.0],["1981-12-17",0.9034,0.9034,0.8945,0.9034,55600.0],["1981-12-18",0.9034,0.9122,0.9034,0.9122,31200.0],["1981-12-21",0.9122,0.9122,0.9034,0.9122,20000.0],["1981-12-22",0.9122,0.9122,0.9078,0.9078,37200.0],["1981-12-23",0.9078,0.9078,0.8901,0.8901,144400.0],["1981-12-24",0.8901,0.899,0.8901,0.8901,14400.0],["1981-12-28",0.8901,0.899,0.8857,0.8857,174000.0],["1981-12-29",0.8635,0.8635,0.8503,0.8547,121600.0],["1981-12-30",0.8547,0.8635,0.8503,0.8635,236400.0],["1981-12-31",0.8635,0.8635,0.8547,0.8547,46800.0],["1982-01-04",0.8547,0.868,0.8547,0.8591,61600.0],["1982-01-05",0.8591,0.8635,0.8414,0.8503,58400.0],["1982-01-06",0.8458,0.8458,0.8281,0.837,148000.0],["1982-01-07",0.837,0.8414,0.8281,0.8325,44000.0],["1982-01-08",0.8325,0.8503,0.8281,0.8503,74000.0],["1982-01-11",0.8503,0.8503,0.8458,0.8503,159200.0],["1982-01-12",0.8503,0.8591,0.8458,0.8591,34800.0],["1982-01-13",0.8591,0.868,0.8503,0.8591,24000.0],["1982-01-14",0.8591,0.8591,0.8503,0.8503,38000.0],["1982-01-15",0.8503,0.8635,0.8503,0.8635,37600.0],["1982-01-18",0.8635,0.8768,0.8547,0.8724,186400.0],["1982-01-19",0.8724,0.8768,0.8635,0.8635,23200.0],["1982-01-20",0.8635,0.8724,0.8635,0.8635,112800.0],["1982-01-21",0.8635,0.8724,0.8635,0.868,54400.0],["1982-01-22",0.868,0.8901,0.868,0.8901,46000.0],["1982-01-25",0.8901,0.899,0.8813,0.8945,92000.0],["1982-01-26",0.8945,0.9078,0.8945,0.9034,62400.0],["1982-01-27",0.9034,0.9078,0.9034,0.9034,11600.0],["1982-01-28",0.9034,0.9122,0.899,0.9034,26800.0],["1982-01-29",0.9078,0.9122,0.9078,0.9122,42400.0],["1982-02-01",0.9122,0.9167,0.9078,0.9122,164400.0],["1982-02-02",0.9122,0.9122,0.9034,0.9034,21600.0],["1982-02-03",0.899,0.899,0.8813,0.8813,257200.0],["1982-02-04",0.8813,0.8857,0.8813,0.8813,19200.0],["1982-02-05",0.8813,0.9034,0.8813,0.9034,155200.0],["1982-02-08",0.9034,0.9078,0.899,0.899,56800.0],["1982-02-09",0.8945,0.8945,0.8901,0.8901,49600.0],["1982-02-10",0.8901,0.9034,0.8901,0.9034,80800.0],["1982-02-11",0.9034,0.9078,0.8901,0.8901,50800.0],["1982-02-12",0.8901,0.899,0.8901,0.8901,173600.0],["1982-02-16",0.8857,0.8857,0.8768,0.8813,44800.0],["1982-02-17",0.8813,0.8857,0.8813,0.8857,49600.0],["1982-02-18",0.8857,0.9034,0.8857,0.8945,132800.0],["1982-02-19",0.8945,0.9034,0.8901,0.8945,122400.0],["1982-02-22",0.8945,0.9034,0.8901,0.9034,330400.0],["1982-02-23",0.9034,0.9122,0.899,0.9122,83600.0],["1982-02-24",0.9122,0.9211,0.9034,0.9211,193200.0],["1982-02-25",0.9211,0.9344,0.9211,0.93,61600.0],["1982-02-26",0.93,0.9344,0.9211,0.9211,45200.0],["1982-03-01",0.9211,0.9388,0.9167,0.9388,312800.0],["1982-03-02",0.9432,0.9565,0.9432,0.9521,778400.0],["1982-03-03",0.9521,0.9565,0.9388,0.9521,824400.0],["1982-03-04",0.9565,0.9698,0.9565,0.9654,193200.0],["1982-03-05",0.9654,0.9787,0.9654,0.9742,236400.0],["1982-03-08",0.9831,1.0097,0.9831,0.9831,274000.0],["1982-03-09",0.9831,0.9831,0.9565,0.9742,1098000.0],["1982-03-10",0.9742,0.9831,0.961,0.9654,41200.0],["1982-03-11",0.9654,0.9698,0.9477,0.9477,164800.0],["1982-03-12",0.9477,0.9521,0.9432,0.9432,90400.0],["1982-03-15",0.9432,0.9521,0.9432,0.9521,253600.0],["1982-03-16",0.9521,0.961,0.9477,0.9477,64800.0],["1982-03-17",0.9477,0.9565,0.9477,0.9477,16400.0],["1982-03-18",0.9477,0.961,0.9477,0.9521,45600.0],["1982-03-19",0.961,0.9698,0.961,0.9654,47600.0],["1982-03-22",0.9654,0.9742,0.9654,0.9698,283200.0],["1982-03-23",0.9698,0.9787,0.9698,0.9698,693200.0],["1982-03-24",0.9698,0.9742,0.9654,0.9654,112800.0],["1982-03-25",0.9654,0.9654,0.961,0.961,140400.0],["1982-03-26",0.961,0.9742,0.9565,0.9565,326800.0],["1982-03-29",0.9565,0.961,0.9565,0.9565,267600.0],["1982-03-30",0.9344,0.9344,0.9211,0.93,42000.0],["1982-03-31",0.93,0.93,0.9211,0.93,50400.0],["1982-04-01",0.93,0.9388,0.93,0.93,63200.0],["1982-04-02",0.93,0.93,0.9211,0.93,217600.0],["1982-04-05",0.93,0.93,0.9255,0.93,48000.0],["1982-04-06",0.93,0.93,0.9034,0.9122,84800.0],["1982-04-07",0.9122,0.9167,0.899,0.9078,157600.0],["1982-04-08",0.9034,0.9034,0.8857,0.899,139600.0],["1982-04-12",0.9034,0.9122,0.9034,0.9034,198000.0],["1982-04-13",0.9078,0.9211,0.9078,0.9211,375200.0],["1982-04-14",0.9211,0.9211,0.9122,0.9122,147600.0],["1982-04-15",0.9122,0.9255,0.9034,0.9255,316000.0],["1982-04-16",0.9255,0.9388,0.9167,0.93,91200.0],["1982-04-19",0.93,0.9565,0.9255,0.9521,146400.0],["1982-04-20",0.9521,0.9521,0.9432,0.9432,158800.0],["1982-04-21",0.9432,0.9477,0.93,0.9388,39200.0],["1982-04-22",0.9388,0.9477,0.9344,0.9388,196800.0],["1982-04-23",0.9388,0.9565,0.9388,0.9432,171600.0],["1982-04-26",0.9432,0.9521,0.9432,0.9432,100000.0],["1982-04-27",0.9432,0.9521,0.9432,0.9477,76800.0],["1982-04-28",0.9565,0.961,0.9565,0.9565,136400.0],["1982-04-29",0.9565,0.961,0.9565,0.9565,154800.0],["1982-04-30",0.9565,0.961,0.9477,0.9477,49600.0],["1982-05-03",0.9477,0.9565,0.9477,0.9477,199200.0],["1982-05-04",0.9477,0.9521,0.9477,0.9477,22000.0],["1982-05-05",0.9477,0.961,0.9477,0.9565,129200.0],["1982-05-06",0.961,0.9742,0.961,0.9742,198000.0],["1982-05-07",0.9742,0.9787,0.9742,0.9787,40800.0],["1982-05-10",0.9787,0.9787,0.9698,0.9742,314800.0],["1982-05-11",0.9742,0.9831,0.9698,0.9831,130000.0],["1982-05-12",0.9831,0.9875,0.9831,0.9831,130000.0],["1982-05-13",0.9831,0.9875,0.9831,0.9831,22400.0],["1982-05-14",0.9831,0.992,0.9831,0.9875,94400.0],["1982-05-17",0.9875,0.9964,0.9831,0.9831,226000.0],["1982-05-18",0.9742,0.9742,0.9698,0.9698,46800.0],["1982-05-19",0.9698,0.9742,0.9654,0.9654,64000.0],["1982-05-20",0.9654,0.9831,0.9654,0.9742,205200.0],["1982-05-21",0.9742,0.992,0.9698,0.9875,138400.0],["1982-05-24",0.9875,0.9875,0.961,0.9831,48400.0],["1982-05-25",0.9831,0.9831,0.9787,0.9831,24000.0],["1982-05-26",0.9831,0.992,0.9831,0.9831,157200.0],["1982-05-27",0.9831,0.9875,0.9831,0.9875,45200.0],["1982-05-28",0.9875,0.9875,0.9787,0.9831,489200.0],["1982-06-01",0.9831,0.9875,0.9831,0.9831,64800.0],["1982-06-02",0.9831,0.992,0.9831,0.992,162800.0],["1982-06-03",0.992,0.992,0.9831,0.992,167600.0],["1982-06-04",0.992,0.992,0.9831,0.9831,218400.0],["1982-06-07",0.9831,0.9831,0.9831,0.9831,29600.0],["1982-06-08",0.9831,0.992,0.9831,0.9875,515200.0],["1982-06-09",0.9875,0.9875,0.9831,0.9831,110000.0],["1982-06-10",0.9831,0.9875,0.9787,0.9875,114000.0],["1982-06-11",0.9875,0.9964,0.9875,0.9875,49200.0],["1982-06-14",0.9875,0.9875,0.9831,0.9831,131600.0],["1982-06-15",0.9831,0.992,0.9831,0.992,574800.0],["1982-06-16",0.992,0.992,0.9875,0.992,46000.0],["1982-06-17",0.992,0.992,0.9875,0.9875,72800.0],["1982-06-18",0.9875,0.9875,0.9787,0.9831,414400.0],["1982-06-21",0.9831,0.992,0.9831,0.9831,243200.0],["1982-06-22",0.9831,0.9875,0.9831,0.9831,60800.0],["1982-06-23",0.9831,0.9875,0.9787,0.9831,302000.0],["1982-06-24",0.9742,0.9742,0.9742,0.9742,47200.0],["1982-06-25",0.9698,0.9698,0.961,0.961,38000.0],["1982-06-28",0.961,0.9698,0.961,0.9698,96000.0],["1982-06-29",0.9477,0.9477,0.9388,0.9388,27600.0],["1982-06-30",0.9388,0.9477,0.9388,0.9388,51200.0],["1982-07-01",0.9388,0.9432,0.9388,0.9388,82000.0],["1982-07-02",0.9388,0.9388,0.9344,0.9344,47200.0],["1982-07-06",0.9344,0.9344,0.9255,0.9344,42400.0],["1982-07-07",0.9344,0.9388,0.93,0.9344,468000.0],["1982-07-08",0.9344,0.9388,0.9344,0.9388,34000.0],["1982-07-09",0.9388,0.9521,0.9388,0.9521,39200.0],["1982-07-12",0.9654,0.9787,0.9654,0.9742,464000.0],["1982-07-13",0.9742,0.9742,0.9698,0.9742,284400.0],["1982-07-14",0.9742,0.9742,0.9654,0.9698,286800.0],["1982-07-15",0.9698,0.9831,0.9698,0.9787,194000.0],["1982-07-16",0.9787,0.9875,0.9742,0.9742,154000.0],["1982-07-19",0.9742,0.9831,0.9742,0.9831,54400.0],["1982-07-20",0.9831,0.9831,0.9742,0.9787,23200.0],["1982-07-21",0.9787,0.9831,0.9698,0.9787,75200.0],["1982-07-22",0.9787,0.9831,0.9698,0.9831,86000.0],["1982-07-23",0.9831,0.9831,0.9742,0.9742,318000.0],["1982-07-26",0.9742,0.9787,0.9698,0.9742,23600.0],["1982-07-27",0.9742,0.9742,0.961,0.961,369200.0],["1982-07-28",0.961,0.9654,0.9521,0.9521,57600.0],["1982-07-29",0.9521,0.9654,0.9432,0.9432,161600.0],["1982-07-30",0.9432,0.9521,0.9388,0.9432,26800.0],["1982-08-02",0.9521,0.9654,0.9521,0.961,175600.0],["1982-08-03",0.9698,0.9831,0.9698,0.9787,44800.0],["1982-08-04",0.9787,0.9831,0.9742,0.9742,126800.0],["1982-08-05",0.9742,0.9742,0.9654,0.9654,28000.0],["1982-08-06",0.9654,0.9742,0.961,0.961,40000.0],["1982-08-09",0.961,0.9698,0.9521,0.9565,224400.0],["1982-08-10",0.9521,0.9521,0.9477,0.9477,94800.0],["1982-08-11",0.9477,0.9565,0.9477,0.9521,95600.0],["1982-08-12",0.9521,0.961,0.9521,0.9565,39200.0],["1982-08-13",0.9565,0.9742,0.9565,0.9698,260800.0],["1982-08-16",0.9831,1.0008,0.9831,1.0008,277600.0],["1982-08-17",1.0052,1.0362,1.0052,1.0362,250800.0],["1982-08-18",1.0495,1.0584,1.0495,1.0495,702800.0],["1982-08-19",1.0495,1.0495,1.0362,1.0407,171600.0],["1982-08-20",1.0451,1.0584,1.0451,1.0451,784400.0],["1982-08-23",1.0495,1.0717,1.0495,1.0628,457200.0],["1982-08-24",1.0628,1.0628,1.054,1.0584,339200.0],["1982-08-25",1.0584,1.0628,1.0451,1.054,89200.0],["1982-08-26",1.0628,1.0717,1.0628,1.0628,366000.0],["1982-08-27",1.0628,1.0717,1.0584,1.0628,146000.0],["1982-08-30",1.0628,1.0672,1.0628,1.0628,152800.0],["1982-08-31",1.0628,1.0717,1.0628,1.0628,96800.0],["1982-09-01",1.0628,1.085,1.0628,1.0672,562400.0],["1982-09-02",1.0672,1.0805,1.0672,1.0717,682400.0],["1982-09-03",1.0717,1.0894,1.0717,1.0894,491600.0],["1982-09-07",1.0894,1.0938,1.0805,1.0805,150400.0],["1982-09-08",1.0805,1.0894,1.0761,1.0805,64400.0],["1982-09-09",1.0805,1.0894,1.0761,1.0805,106800.0],["1982-09-10",1.0805,1.085,1.0717,1.0761,414800.0],["1982-09-13",1.0761,1.085,1.0761,1.0761,145600.0],["1982-09-14",1.0805,1.0894,1.0805,1.0894,36800.0],["1982-09-15",1.0894,1.0894,1.0805,1.0805,352800.0],["1982-09-16",1.0805,1.085,1.0761,1.0805,44000.0],["1982-09-17",1.0805,1.085,1.0761,1.0761,130800.0],["1982-09-20",1.0761,1.0805,1.0717,1.0805,40400.0],["1982-09-21",1.0805,1.0938,1.0761,1.0894,330400.0],["1982-09-22",1.0938,1.0982,1.0938,1.0982,498000.0],["1982-09-23",1.0938,1.0938,1.0894,1.0894,251200.0],["1982-09-24",1.0894,1.0938,1.0894,1.0938,227600.0],["1982-09-27",1.0938,1.0938,1.0805,1.0805,135600.0],["1982-09-28",1.0805,1.085,1.0761,1.0761,420800.0],["1982-09-29",1.0584,1.0584,1.0451,1.0451,192800.0],["1982-09-30",1.0451,1.054,1.0407,1.0495,122400.0],["1982-10-01",1.0495,1.0495,1.0407,1.0451,30800.0],["1982-10-04",1.0451,1.0584,1.0407,1.0584,241200.0],["1982-10-05",1.0584,1.0717,1.0495,1.0628,106400.0],["1982-10-06",1.0628,1.0717,1.0584,1.0672,114800.0],["1982-10-07",1.0761,1.0894,1.0761,1.0761,630800.0],["1982-10-08",1.0805,1.0982,1.0805,1.0938,200800.0],["1982-10-11",1.1248,1.1514,1.1248,1.1381,274800.0],["1982-10-12",1.1381,1.147,1.1292,1.1425,234000.0],["1982-10-13",1.1381,1.1381,1.1292,1.1381,353600.0],["1982-10-14",1.1292,1.1292,1.0761,1.085,941600.0],["1982-10-15",1.085,1.0894,1.0717,1.0761,66400.0],["1982-10-18",1.0761,1.0894,1.0628,1.0894,690800.0],["1982-10-19",1.0894,1.0982,1.085,1.0894,154000.0],["1982-10-20",1.0894,1.0938,1.0761,1.0894,170800.0],["1982-10-21",1.0894,1.0894,1.0451,1.0628,274000.0],["1982-10-22",1.0584,1.0584,1.0451,1.0495,122800.0],["1982-10-25",1.0451,1.0451,1.0274,1.0451,66400.0],["1982-10-26",1.0451,1.054,1.0318,1.0407,142000.0],["1982-10-27",1.0407,1.0451,1.0362,1.0451,472000.0],["1982-10-28",1.0451,1.0584,1.0451,1.0451,54000.0],["1982-10-29",1.0451,1.0584,1.0362,1.054,408800.0],["1982-11-01",1.054,1.0672,1.0451,1.0628,206000.0],["1982-11-02",1.0628,1.0805,1.0628,1.0761,138800.0],["1982-11-03",1.0761,1.0761,1.0628,1.0717,447600.0],["1982-11-04",1.0717,1.0982,1.0717,1.0717,200800.0],["1982-11-05",1.0717,1.085,1.0407,1.0628,250400.0],["1982-11-08",1.0628,1.0805,1.0274,1.0274,74400.0],["1982-11-09",1.0407,1.0717,1.0407,1.0628,307600.0],["1982-11-10",1.0628,1.0805,1.0495,1.0584,206800.0],["1982-11-11",1.0584,1.0584,1.0407,1.0584,193600.0],["1982-11-12",1.0584,1.0628,1.054,1.0584,68400.0],["1982-11-15",1.0584,1.0628,1.0495,1.054,100000.0],["1982-11-16",1.054,1.0628,1.0495,1.0495,708400.0],["1982-11-17",1.0495,1.0628,1.0495,1.0495,484800.0],["1982-11-18",1.0495,1.0584,1.0451,1.054,538000.0],["1982-11-19",1.054,1.054,1.0407,1.0407,53600.0],["1982-11-22",1.0407,1.0451,1.0097,1.0097,67200.0],["1982-11-23",1.0097,1.0185,1.0052,1.0141,153200.0],["1982-11-24",1.0141,1.0274,1.0141,1.0274,294800.0],["1982-11-26",1.0274,1.0362,1.023,1.0274,12800.0],["1982-11-29",1.0274,1.0318,1.0185,1.023,28800.0],["1982-11-30",1.0274,1.0362,1.0274,1.0318,82800.0],["1982-12-01",1.0362,1.0451,1.0362,1.0362,61200.0],["1982-12-02",1.0362,1.054,1.0185,1.0318,250000.0],["1982-12-03",1.0318,1.0451,1.0318,1.0362,122400.0],["1982-12-06",1.0362,1.0407,1.0274,1.0407,85600.0],["1982-12-07",1.0407,1.0451,1.0362,1.0451,118000.0],["1982-12-08",1.0451,1.0584,1.0407,1.0407,206400.0],["1982-12-09",1.0407,1.0584,1.0407,1.0451,30000.0],["1982-12-10",1.0451,1.0628,1.0451,1.0584,15200.0],["1982-12-13",1.0584,1.0805,1.054,1.0717,69600.0],["1982-12-14",1.0717,1.1071,1.0717,1.0761,461200.0],["1982-12-15",1.0761,1.085,1.0761,1.0761,528800.0],["1982-12-16",1.0805,1.0938,1.0805,1.0805,88400.0],["1982-12-17",1.0805,1.0894,1.0761,1.0805,17600.0],["1982-12-20",1.0805,1.085,1.0717,1.085,43200.0],["1982-12-21",1.085,1.1027,1.085,1.085,1091200.0],["1982-12-22",1.085,1.0982,1.085,1.0938,81600.0],["1982-12-23",1.0938,1.1027,1.0894,1.0982,24400.0],["1982-12-27",1.0982,1.1115,1.0938,1.0938,270800.0],["1982-12-28",1.0938,1.1071,1.0938,1.0982,138400.0],["1982-12-29",1.0982,1.1115,1.0894,1.1115,249600.0],["1982-12-30",1.0805,1.0805,1.0717,1.0717,14000.0],["1982-12-31",1.0717,1.0717,1.0628,1.0628,16400.0],["1983-01-03",1.0628,1.0717,1.054,1.0672,32800.0],["1983-01-04",1.0672,1.0717,1.054,1.0717,64800.0],["1983-01-05",1.0717,1.0717,1.0628,1.0628,19600.0],["1983-01-06",1.0628,1.0982,1.0584,1.0938,526000.0],["1983-01-07",1.0938,1.1027,1.0894,1.0938,70400.0],["1983-01-10",1.0982,1.1071,1.0982,1.1071,96000.0],["1983-01-11",1.1027,1.1027,1.0982,1.0982,24000.0],["1983-01-12",1.0982,1.1071,1.0982,1.0982,1069600.0],["1983-01-13",1.0982,1.1071,1.0805,1.0805,293200.0],["1983-01-14",1.0894,1.0938,1.0894,1.0894,30800.0],["1983-01-17",1.0894,1.0938,1.085,1.0938,320800.0],["1983-01-18",1.0938,1.0938,1.0805,1.0805,148000.0],["1983-01-19",1.0805,1.0938,1.0805,1.085,73200.0],["1983-01-20",1.085,1.085,1.0805,1.0805,781600.0],["1983-01-21",1.0805,1.0894,1.0761,1.0761,96400.0],["1983-01-24",1.0761,1.0761,1.0672,1.0672,176400.0],["1983-01-25",1.0672,1.0717,1.0628,1.0628,92800.0],["1983-01-26",1.0628,1.0717,1.0628,1.0672,168800.0],["1983-01-27",1.0672,1.0717,1.0584,1.0672,712800.0],["1983-01-28",1.0672,1.0761,1.0628,1.0672,474000.0],["1983-01-31",1.0672,1.0805,1.0672,1.0672,56000.0],["1983-02-01",1.0672,1.0761,1.0628,1.0717,352400.0],["1983-02-02",1.0717,1.0805,1.0672,1.0717,46400.0],["1983-02-03",1.0717,1.0717,1.0672,1.0672,331600.0],["1983-02-04",1.0717,1.0805,1.0717,1.0761,71600.0],["1983-02-07",1.0761,1.0805,1.0717,1.0761,120800.0],["1983-02-08",1.0761,1.085,1.0761,1.085,283200.0],["1983-02-09",1.085,1.0894,1.0761,1.0894,174800.0],["1983-02-10",1.0894,1.0938,1.0894,1.0894,204800.0],["1983-02-11",1.0894,1.0938,1.085,1.0894,22000.0],["1983-02-14",1.0894,1.0982,1.085,1.0982,36800.0],["1983-02-15",1.0982,1.1027,1.0982,1.0982,262800.0],["1983-02-16",1.0982,1.1027,1.0938,1.1027,38000.0],["1983-02-17",1.0982,1.0982,1.0894,1.0982,65200.0],["1983-02-18",1.0982,1.1027,1.0894,1.0938,53600.0],["1983-02-22",1.0938,1.1027,1.085,1.0938,54800.0],["1983-02-23",1.0982,1.116,1.0982,1.1115,114000.0],["1983-02-24",1.1115,1.1292,1.1027,1.1292,37200.0],["1983-02-25",1.1292,1.1292,1.1071,1.116,123200.0],["1983-02-28",1.116,1.1248,1.116,1.1248,23200.0],["1983-03-01",1.1248,1.1381,1.1248,1.1381,98800.0],["1983-03-02",1.1425,1.1558,1.1425,1.147,164800.0],["1983-03-03",1.147,1.147,1.1381,1.1425,83600.0],["1983-03-04",1.1425,1.1602,1.1425,1.1558,97600.0],["1983-03-07",1.1558,1.1647,1.147,1.1558,327600.0],["1983-03-08",1.1558,1.1558,1.1425,1.147,133600.0],["1983-03-09",1.147,1.1514,1.1337,1.1425,250400.0],["1983-03-10",1.147,1.1558,1.147,1.1514,319600.0],["1983-03-11",1.1514,1.1514,1.1248,1.1337,119600.0],["1983-03-14",1.1337,1.1425,1.1292,1.1381,37600.0],["1983-03-15",1.1381,1.1425,1.1381,1.1381,96000.0],["1983-03-16",1.1381,1.1425,1.1337,1.1337,127600.0],["1983-03-17",1.1337,1.1425,1.1292,1.1337,357200.0],["1983-03-18",1.1337,1.1381,1.1071,1.1071,89600.0],["1983-03-21",1.1071,1.1337,1.0982,1.1292,1824400.0],["1983-03-22",1.1292,1.1292,1.1204,1.1204,22400.0],["1983-03-23",1.1204,1.1292,1.116,1.1204,105600.0],["1983-03-24",1.1204,1.1248,1.1204,1.1204,48000.0],["1983-03-25",1.1204,1.1248,1.1027,1.1071,272800.0],["1983-03-28",1.1071,1.1115,1.1027,1.1071,762000.0],["1983-03-29",1.085,1.085,1.054,1.054,79200.0],["1983-03-30",1.0584,1.0761,1.0584,1.0672,162400.0],["1983-03-31",1.0672,1.0805,1.0628,1.0761,54800.0],["1983-04-04",1.0761,1.0761,1.0628,1.0761,87200.0],["1983-04-05",1.0761,1.0805,1.0672,1.0717,40000.0],["1983-04-06",1.0717,1.0761,1.0584,1.0672,156800.0],["1983-04-07",1.0672,1.0805,1.0628,1.0761,64400.0],["1983-04-08",1.0761,1.0894,1.0672,1.0894,104400.0],["1983-04-11",1.0894,1.0982,1.085,1.0938,715200.0],["1983-04-12",1.0982,1.1115,1.0982,1.0982,34000.0],["1983-04-13",1.0982,1.1027,1.0982,1.1027,38400.0],["1983-04-14",1.1027,1.1027,1.0894,1.0982,812800.0],["1983-04-15",1.0982,1.0982,1.0938,1.0938,100400.0],["1983-04-18",1.0938,1.1027,1.0938,1.0938,179600.0],["1983-04-19",1.0938,1.0982,1.0938,1.0982,405200.0],["1983-04-20",1.0982,1.1027,1.0938,1.1027,433600.0],["1983-04-21",1.1027,1.1115,1.0982,1.1027,314400.0],["1983-04-22",1.1027,1.1292,1.1027,1.116,328400.0],["1983-04-25",1.1204,1.1337,1.1204,1.1248,176000.0],["1983-04-26",1.1248,1.1337,1.1204,1.1248,266800.0],["1983-04-27",1.1248,1.1425,1.1248,1.1248,235200.0],["1983-04-28",1.1292,1.1425,1.1292,1.1425,267600.0],["1983-04-29",1.1425,1.147,1.1292,1.147,373600.0],["1983-05-02",1.147,1.1514,1.1381,1.1514,373600.0],["1983-05-03",1.1514,1.1602,1.1425,1.1425,70800.0],["1983-05-04",1.1514,1.1691,1.1514,1.1691,76000.0],["1983-05-05",1.1735,1.1868,1.1735,1.1824,511200.0],["1983-05-06",1.1824,1.1868,1.1735,1.178,67200.0],["1983-05-09",1.178,1.1868,1.1735,1.1824,68800.0],["1983-05-10",1.1824,1.1824,1.1691,1.1691,141200.0],["1983-05-11",1.1691,1.1824,1.1691,1.1735,75600.0],["1983-05-12",1.1735,1.1824,1.1691,1.1735,33200.0],["1983-05-13",1.178,1.1868,1.178,1.1824,132400.0],["1983-05-16",1.178,1.178,1.1691,1.1735,402000.0],["1983-05-17",1.178,1.1912,1.178,1.1824,172400.0],["1983-05-18",1.1824,1.1912,1.178,1.1824,118000.0],["1983-05-19",1.1824,1.1868,1.178,1.178,152000.0],["1983-05-20",1.178,1.1824,1.178,1.1824,255600.0],["1983-05-23",1.1824,1.1824,1.1735,1.178,64400.0],["1983-05-24",1.178,1.1868,1.1735,1.178,140400.0],["1983-05-25",1.178,1.1824,1.1691,1.1824,80400.0],["1983-05-26",1.1824,1.1957,1.1824,1.1824,723600.0],["1983-05-27",1.1824,1.1868,1.178,1.178,106000.0],["1983-05-31",1.178,1.1824,1.1735,1.1824,65200.0],["1983-06-01",1.1824,1.2001,1.1824,1.1824,214400.0],["1983-06-02",1.1824,1.1912,1.178,1.1912,157200.0],["1983-06-03",1.1912,1.1957,1.1824,1.1868,26000.0],["1983-06-06",1.1868,1.1957,1.1868,1.1912,816800.0],["1983-06-07",1.1912,1.1957,1.178,1.178,225600.0],["1983-06-08",1.178,1.178,1.1735,1.178,128400.0],["1983-06-09",1.178,1.178,1.1691,1.1691,193200.0],["1983-06-10",1.1691,1.1735,1.1647,1.1691,164400.0],["1983-06-13",1.1735,1.1824,1.1735,1.1735,26400.0],["1983-06-14",1.1735,1.1912,1.1735,1.1868,111600.0],["1983-06-15",1.1868,1.1912,1.1824,1.1824,327600.0],["1983-06-16",1.1824,1.1824,1.1691,1.1824,420800.0],["1983-06-17",1.1824,1.1868,1.1735,1.1824,92400.0],["1983-06-20",1.1824,1.1868,1.1824,1.1824,109600.0],["1983-06-21",1.1824,1.1957,1.1824,1.1912,509200.0],["1983-06-22",1.1912,1.1912,1.1868,1.1868,345600.0],["1983-06-23",1.1868,1.1912,1.178,1.1868,313600.0],["1983-06-24",1.1868,1.1912,1.178,1.1868,444400.0],["1983-06-27",1.1868,1.1912,1.178,1.1868,402400.0],["1983-06-28",1.1868,1.1912,1.1824,1.1912,817200.0],["1983-06-29",1.1691,1.1691,1.1558,1.1602,563200.0],["1983-06-30",1.1602,1.1647,1.1602,1.1647,70400.0],["1983-07-01",1.1647,1.1647,1.1558,1.1602,294800.0],["1983-07-05",1.1558,1.1558,1.1514,1.1514,189600.0],["1983-07-06",1.1514,1.1602,1.1514,1.1602,64000.0],["1983-07-07",1.1558,1.1558,1.147,1.147,330400.0],["1983-07-08",1.1425,1.1425,1.1337,1.1381,260400.0],["1983-07-11",1.1425,1.1514,1.1425,1.147,21200.0],["1983-07-12",1.147,1.1514,1.1381,1.1425,450000.0],["1983-07-13",1.1425,1.147,1.1381,1.1425,40000.0],["1983-07-14",1.1425,1.1514,1.1425,1.147,161600.0],["1983-07-15",1.147,1.1558,1.147,1.1514,142800.0],["1983-07-18",1.1514,1.1647,1.1514,1.1647,200000.0],["1983-07-19",1.1647,1.1735,1.1558,1.1735,1226000.0],["1983-07-20",1.1735,1.1735,1.1691,1.1735,66800.0],["1983-07-21",1.1735,1.1735,1.1602,1.1691,170400.0],["1983-07-22",1.1691,1.1735,1.1602,1.1647,37200.0],["1983-07-25",1.1647,1.1691,1.1558,1.1558,24800.0],["1983-07-26",1.1558,1.1647,1.1558,1.1602,197200.0],["1983-07-27",1.1602,1.1647,1.1514,1.1558,611600.0],["1983-07-28",1.1558,1.1691,1.1558,1.1647,760400.0],["1983-07-29",1.1647,1.1691,1.1647,1.1691,114800.0],["1983-08-01",1.1691,1.178,1.1647,1.178,1038800.0],["1983-08-02",1.178,1.1868,1.1735,1.1824,415600.0],["1983-08-03",1.1824,1.1912,1.1824,1.1868,111600.0],["1983-08-04",1.1912,1.2045,1.1912,1.2001,288400.0],["1983-08-05",1.2001,1.2134,1.1912,1.209,151200.0],["1983-08-08",1.209,1.2267,1.209,1.2267,95600.0],["1983-08-09",1.2267,1.24,1.2178,1.2222,151200.0],["1983-08-10",1.2222,1.2267,1.2134,1.2178,109600.0],["1983-08-11",1.2178,1.2222,1.2134,1.2178,47200.0],["1983-08-12",1.2178,1.2222,1.209,1.209,684800.0],["1983-08-15",1.209,1.209,1.1868,1.1868,85600.0],["1983-08-16",1.1868,1.1912,1.178,1.1868,320800.0],["1983-08-17",1.1868,1.209,1.1868,1.209,355600.0],["1983-08-18",1.209,1.2178,1.1957,1.1957,31200.0],["1983-08-19",1.1957,1.2045,1.1912,1.2001,20400.0],["1983-08-22",1.2001,1.2045,1.1957,1.2001,38400.0],["1983-08-23",1.2001,1.2001,1.1957,1.1957,62800.0],["1983-08-24",1.1957,1.2001,1.1957,1.2001,42400.0],["1983-08-25",1.2001,1.2001,1.1912,1.2001,191600.0],["1983-08-26",1.2001,1.2001,1.1957,1.1957,16800.0],["1983-08-29",1.1957,1.2045,1.1957,1.2001,90800.0],["1983-08-30",1.2001,1.2134,1.2001,1.209,21600.0],["1983-08-31",1.209,1.209,1.2001,1.2045,31600.0],["1983-09-01",1.209,1.2178,1.209,1.2178,54800.0],["1983-09-02",1.2178,1.2222,1.209,1.2134,26800.0],["1983-09-06",1.2178,1.2311,1.2178,1.2311,357600.0],["1983-09-07",1.2311,1.2444,1.2311,1.2444,94400.0],["1983-09-08",1.2444,1.2621,1.2444,1.2577,63600.0],["1983-09-09",1.2621,1.2665,1.2621,1.2621,84400.0],["1983-09-12",1.2621,1.2709,1.2621,1.2665,38000.0],["1983-09-13",1.2665,1.2754,1.2621,1.2665,231600.0],["1983-09-14",1.2665,1.2665,1.2488,1.2488,241600.0],["1983-09-15",1.2488,1.2621,1.2444,1.2532,272000.0],["1983-09-16",1.2532,1.2621,1.2444,1.2577,691600.0],["1983-09-19",1.2577,1.2975,1.2577,1.2887,1251600.0],["1983-09-20",1.2931,1.3197,1.2931,1.3108,475600.0],["1983-09-21",1.3108,1.3108,1.2975,1.3064,170800.0],["1983-09-22",1.3064,1.3152,1.2975,1.3019,206000.0],["1983-09-23",1.3019,1.3108,1.2975,1.3108,420000.0],["1983-09-26",1.3108,1.3197,1.3064,1.3108,85200.0],["1983-09-27",1.3064,1.3064,1.2709,1.3019,155600.0],["1983-09-28",1.3019,1.3064,1.3019,1.3064,143200.0],["1983-09-29",1.3019,1.3019,1.2754,1.2975,98800.0],["1983-09-30",1.2975,1.3019,1.2887,1.2887,604000.0],["1983-10-03",1.2887,1.2931,1.2887,1.2931,212400.0],["1983-10-04",1.2931,1.2975,1.2887,1.2931,180400.0],["1983-10-05",1.2931,1.3019,1.2931,1.2975,58800.0],["1983-10-06",1.2975,1.3064,1.2931,1.3019,728800.0],["1983-10-07",1.3019,1.3064,1.3019,1.3064,40000.0],["1983-10-10",1.3064,1.3064,1.2975,1.3019,27600.0],["1983-10-11",1.3019,1.3064,1.2931,1.2931,56400.0],["1983-10-12",1.2931,1.2975,1.2887,1.2887,27600.0],["1983-10-13",1.2887,1.2887,1.2798,1.2842,25200.0],["1983-10-14",1.2842,1.2975,1.2842,1.2975,27200.0],["1983-10-17",1.3019,1.3152,1.3019,1.3108,75200.0],["1983-10-18",1.3108,1.3197,1.3019,1.3152,61200.0],["1983-10-19",1.3152,1.3197,1.3108,1.3108,146000.0],["1983-10-20",1.3152,1.3374,1.3152,1.3374,94400.0],["1983-10-21",1.3374,1.3551,1.3329,1.3418,270400.0],["1983-10-24",1.3418,1.3507,1.3329,1.3462,476800.0],["1983-10-25",1.3462,1.3551,1.3462,1.3462,264400.0],["1983-10-26",1.3462,1.3551,1.3462,1.3507,38000.0],["1983-10-27",1.3507,1.3639,1.3462,1.3551,59200.0],["1983-10-28",1.3595,1.3817,1.3595,1.3728,55200.0],["1983-10-31",1.3728,1.4038,1.3728,1.3905,165200.0],["1983-11-01",1.3905,1.4171,1.3861,1.4171,186800.0],["1983-11-02",1.4171,1.4304,1.4171,1.4259,74400.0],["1983-11-03",1.4259,1.4437,1.4082,1.4127,183600.0],["1983-11-04",1.4127,1.4171,1.3772,1.4082,231200.0],["1983-11-07",1.4082,1.4127,1.3817,1.3817,530800.0],["1983-11-08",1.3817,1.3817,1.3551,1.3551,54800.0],["1983-11-09",1.3551,1.3728,1.3551,1.3595,32800.0],["1983-11-10",1.3595,1.3728,1.3595,1.3595,621200.0],["1983-11-11",1.3507,1.3507,1.3241,1.3374,71600.0],["1983-11-14",1.3374,1.3418,1.3285,1.3285,73200.0],["1983-11-15",1.3285,1.3418,1.3285,1.3374,124800.0],["1983-11-16",1.3374,1.3595,1.3374,1.3551,258000.0],["1983-11-17",1.3551,1.3595,1.3507,1.3551,62400.0],["1983-11-18",1.3551,1.3595,1.3462,1.3507,76000.0],["1983-11-21",1.3507,1.3595,1.3462,1.3507,184400.0],["1983-11-22",1.3507,1.3772,1.3462,1.3772,1849200.0],["1983-11-23",1.3772,1.3772,1.3551,1.3639,383200.0],["1983-11-25",1.3639,1.3639,1.3551,1.3639,91600.0],["1983-11-28",1.3639,1.3639,1.3507,1.3639,25600.0],["1983-11-29",1.3639,1.3728,1.3462,1.3507,141200.0],["1983-11-30",1.3507,1.3507,1.3418,1.3507,322800.0],["1983-12-01",1.3507,1.3551,1.3418,1.3507,722400.0],["1983-12-02",1.3507,1.3595,1.3462,1.3595,122400.0],["1983-12-05",1.3639,1.3684,1.3639,1.3684,375200.0],["1983-12-06",1.3684,1.3817,1.3639,1.3684,108800.0],["1983-12-07",1.3772,1.3861,1.3772,1.3817,41200.0],["1983-12-08",1.3817,1.4038,1.3817,1.3949,113200.0],["1983-12-09",1.3949,1.4082,1.3861,1.3949,102400.0],["1983-12-12",1.3949,1.4082,1.3905,1.3905,444400.0],["1983-12-13",1.3905,1.3949,1.3684,1.3817,250000.0],["1983-12-14",1.3817,1.3861,1.3772,1.3861,488000.0],["1983-12-15",1.3861,1.3861,1.3772,1.3817,57600.0],["1983-12-16",1.3817,1.3817,1.3728,1.3772,18800.0],["1983-12-19",1.3772,1.3817,1.3728,1.3728,1304400.0],["1983-12-20",1.3728,1.3817,1.3684,1.3817,43600.0],["1983-12-21",1.3817,1.3905,1.3772,1.3817,26800.0],["1983-12-22",1.3817,1.3817,1.3728,1.3817,89200.0],["1983-12-23",1.3772,1.3772,1.3551,1.3551,339600.0],["1983-12-27",1.3551,1.3817,1.3551,1.3728,75600.0],["1983-12-28",1.3728,1.3728,1.3595,1.3684,373200.0],["1983-12-29",1.3418,1.3418,1.3285,1.3374,99600.0],["1983-12-30",1.3374,1.3462,1.3241,1.3462,431600.0],["1984-01-03",1.3374,1.3374,1.3019,1.3019,349600.0],["1984-01-04",1.3019,1.3152,1.2975,1.3108,1320000.0],["1984-01-05",1.3108,1.3197,1.3019,1.3197,178400.0],["1984-01-06",1.3197,1.3374,1.3064,1.3329,87200.0],["1984-01-09",1.3329,1.3418,1.3197,1.3241,256000.0],["1984-01-10",1.3241,1.3374,1.3241,1.3285,79200.0],["1984-01-11",1.3285,1.3285,1.3197,1.3241,20400.0],["1984-01-12",1.3241,1.3285,1.3152,1.3197,80400.0],["1984-01-13",1.3108,1.3108,1.2975,1.3108,214000.0],["1984-01-16",1.3108,1.3108,1.2754,1.2798,23600.0],["1984-01-17",1.2798,1.3019,1.2798,1.2931,55200.0],["1984-01-18",1.2931,1.3064,1.2931,1.3019,30000.0],["1984-01-19",1.3064,1.3152,1.3064,1.3064,67600.0],["1984-01-20",1.3064,1.3152,1.2399,1.3019,224400.0],["1984-01-23",1.3019,1.3064,1.2975,1.3019,40400.0],["1984-01-24",1.3019,1.3019,1.2975,1.2975,39200.0],["1984-01-25",1.2975,1.3064,1.2975,1.3064,144400.0],["1984-01-26",1.3064,1.3064,1.2931,1.3064,104400.0],["1984-01-27",1.3064,1.3197,1.3019,1.3108,49200.0],["1984-01-30",1.3108,1.3197,1.3108,1.3197,41600.0],["1984-01-31",1.3152,1.3152,1.3064,1.3108,40000.0],["1984-02-01",1.3108,1.3285,1.3108,1.3285,70400.0],["1984-02-02",1.3285,1.3329,1.3108,1.3329,316000.0],["1984-02-03",1.3329,1.3418,1.3285,1.3285,478000.0],["1984-02-06",1.3285,1.3418,1.3197,1.3285,64000.0],["1984-02-07",1.3285,1.3507,1.3197,1.3507,171200.0],["1984-02-08",1.3507,1.3551,1.3374,1.3374,19600.0],["1984-02-09",1.3374,1.3418,1.3285,1.3418,20800.0],["1984-02-10",1.3418,1.3595,1.3329,1.3374,61600.0],["1984-02-13",1.3374,1.3374,1.2842,1.2842,72000.0],["1984-02-14",1.2842,1.3019,1.2754,1.2931,275600.0],["1984-02-15",1.2931,1.3019,1.2887,1.2931,335600.0],["1984-02-16",1.2842,1.2842,1.2754,1.2754,264400.0],["1984-02-17",1.2754,1.2754,1.2621,1.2665,63600.0],["1984-02-21",1.2665,1.2709,1.2577,1.2621,69600.0],["1984-02-22",1.2577,1.2577,1.2488,1.2488,42800.0],["1984-02-23",1.2488,1.2577,1.24,1.2444,20800.0],["1984-02-24",1.2444,1.2621,1.2444,1.2577,70800.0],["1984-02-27",1.2577,1.2931,1.2577,1.2754,708400.0],["1984-02-28",1.2754,1.2798,1.2709,1.2754,28000.0],["1984-02-29",1.2754,1.2754,1.2709,1.2754,42400.0],["1984-03-01",1.2754,1.2887,1.271,1.2887,123200.0],["1984-03-02",1.2887,1.2931,1.2842,1.2842,84400.0],["1984-03-05",1.2842,1.2887,1.2665,1.2754,84400.0],["1984-03-06",1.2754,1.2754,1.2665,1.2754,439200.0],["1984-03-07",1.2754,1.2754,1.2621,1.2665,63600.0],["1984-03-08",1.2709,1.2842,1.2709,1.2842,292000.0],["1984-03-09",1.2842,1.2842,1.2665,1.2754,300400.0],["1984-03-12",1.2754,1.2798,1.2665,1.2754,338000.0],["1984-03-13",1.2754,1.2842,1.2754,1.2798,236000.0],["1984-03-14",1.2798,1.2842,1.2754,1.2754,712800.0],["1984-03-15",1.2754,1.2842,1.2709,1.2754,147200.0],["1984-03-16",1.2754,1.2931,1.2754,1.2798,66400.0],["1984-03-19",1.2798,1.2887,1.2444,1.2488,35600.0],["1984-03-20",1.2577,1.2754,1.2577,1.2754,82400.0],["1984-03-21",1.2754,1.2798,1.2709,1.2798,828000.0],["1984-03-22",1.2754,1.2754,1.2621,1.2621,250000.0],["1984-03-23",1.2621,1.2665,1.2532,1.2577,34800.0],["1984-03-26",1.2577,1.2665,1.2532,1.2621,186000.0],["1984-03-27",1.2621,1.2621,1.2532,1.2577,14000.0],["1984-03-28",1.2577,1.2621,1.2045,1.2577,644400.0],["1984-03-29",1.24,1.24,1.2311,1.24,496000.0],["1984-03-30",1.24,1.2444,1.2311,1.2355,85600.0],["1984-04-02",1.2355,1.2444,1.2267,1.2267,387200.0],["1984-04-03",1.2267,1.2311,1.2134,1.2311,167600.0],["1984-04-04",1.2311,1.2355,1.2267,1.2267,193600.0],["1984-04-05",1.2267,1.2311,1.2178,1.2222,362400.0],["1984-04-06",1.2134,1.2134,1.2045,1.2134,116000.0],["1984-04-09",1.2134,1.2311,1.1912,1.2311,404400.0],["1984-04-10",1.2311,1.2311,1.209,1.209,44400.0],["1984-04-11",1.209,1.2267,1.209,1.2178,123200.0],["1984-04-12",1.2178,1.2178,1.209,1.2134,588400.0],["1984-04-13",1.2134,1.2222,1.2045,1.2134,280800.0],["1984-04-16",1.2134,1.2178,1.1912,1.209,237600.0],["1984-04-17",1.209,1.2311,1.2045,1.2222,130000.0],["1984-04-18",1.2222,1.2532,1.2178,1.2532,126000.0],["1984-04-19",1.2532,1.2842,1.2444,1.2621,355600.0],["1984-04-23",1.2621,1.2709,1.2444,1.2488,97200.0],["1984-04-24",1.2488,1.2665,1.24,1.2621,278400.0],["1984-04-25",1.2621,1.271,1.2577,1.271,415200.0],["1984-04-26",1.271,1.271,1.2665,1.271,46000.0],["1984-04-27",1.2709,1.2709,1.2577,1.2621,20400.0],["1984-04-30",1.2621,1.2709,1.2621,1.2665,28800.0],["1984-05-01",1.2665,1.2842,1.2621,1.2754,126400.0],["1984-05-02",1.2754,1.2842,1.2709,1.2754,75600.0],["1984-05-03",1.2754,1.2842,1.2754,1.2798,172800.0],["1984-05-04",1.2798,1.2931,1.2798,1.2798,644000.0],["1984-05-07",1.2798,1.2887,1.2665,1.2842,251200.0],["1984-05-08",1.2931,1.3285,1.2931,1.3197,372800.0],["1984-05-09",1.3197,1.3728,1.2887,1.2975,164400.0],["1984-05-10",1.2975,1.3197,1.2931,1.3108,210800.0],["1984-05-11",1.3108,1.3152,1.3019,1.3064,74000.0],["1984-05-14",1.3064,1.3152,1.3019,1.3064,65200.0],["1984-05-15",1.3064,1.3108,1.2975,1.3108,58800.0],["1984-05-16",1.3108,1.3152,1.3064,1.3064,64800.0],["1984-05-17",1.3064,1.3108,1.3064,1.3108,319600.0],["1984-05-18",1.3108,1.3241,1.3064,1.3152,363200.0],["1984-05-21",1.3108,1.3108,1.2975,1.2975,310400.0],["1984-05-22",1.2975,1.3019,1.2798,1.2931,80800.0],["1984-05-23",1.2931,1.2975,1.2798,1.2931,53600.0],["1984-05-24",1.2931,1.2975,1.2798,1.2842,277600.0],["1984-05-25",1.2842,1.2931,1.2842,1.2842,19200.0],["1984-05-29",1.2842,1.2931,1.2842,1.2887,60800.0],["1984-05-30",1.2887,1.2975,1.2842,1.2931,245600.0],["1984-05-31",1.2931,1.3064,1.2887,1.2975,37600.0],["1984-06-01",1.2975,1.3241,1.2975,1.3241,693600.0],["1984-06-04",1.3241,1.3551,1.3152,1.3507,569600.0],["1984-06-05",1.3507,1.3595,1.3462,1.3595,1492000.0],["1984-06-06",1.3595,1.3595,1.3462,1.3595,46000.0],["1984-06-07",1.3551,1.3551,1.3462,1.3462,89600.0],["1984-06-08",1.3462,1.3507,1.3462,1.3507,56000.0],["1984-06-11",1.3507,1.3507,1.3418,1.3507,908000.0],["1984-06-12",1.3418,1.3418,1.3374,1.3418,66000.0],["1984-06-13",1.3418,1.3507,1.3374,1.3374,604000.0],["1984-06-14",1.3374,1.3374,1.3285,1.3329,854000.0],["1984-06-15",1.3329,1.3418,1.3329,1.3374,237200.0],["1984-06-18",1.3374,1.3418,1.3285,1.3285,714800.0],["1984-06-19",1.3285,1.3329,1.3197,1.3241,560800.0],["1984-06-20",1.3241,1.3285,1.3197,1.3241,211200.0],["1984-06-21",1.3285,1.3462,1.3285,1.3329,127600.0],["1984-06-22",1.3329,1.3374,1.3285,1.3374,131200.0],["1984-06-25",1.3374,1.3418,1.3285,1.3285,1000400.0],["1984-06-26",1.3285,1.3285,1.3241,1.3285,1671200.0],["1984-06-27",1.3108,1.3108,1.2975,1.3019,41200.0],["1984-06-28",1.3019,1.3108,1.3019,1.3108,354400.0],["1984-06-29",1.3108,1.3152,1.3019,1.3152,22400.0],["1984-07-02",1.3152,1.3241,1.3064,1.3108,259200.0],["1984-07-03",1.3108,1.3108,1.3064,1.3064,12800.0],["1984-07-05",1.3064,1.3108,1.2931,1.2931,234800.0],["1984-07-06",1.2931,1.2975,1.2887,1.2931,32800.0],["1984-07-09",1.2931,1.2975,1.2754,1.2931,73600.0],["1984-07-10",1.2931,1.2975,1.2842,1.2887,26400.0],["1984-07-11",1.2887,1.3019,1.2842,1.2975,33600.0],["1984-07-12",1.2975,1.3064,1.2931,1.2975,280800.0],["1984-07-13",1.2975,1.2975,1.2887,1.2887,48800.0],["1984-07-16",1.2887,1.2975,1.2887,1.2931,255200.0],["1984-07-17",1.2975,1.3374,1.2975,1.3374,550800.0],["1984-07-18",1.3374,1.3507,1.3197,1.3374,364000.0],["1984-07-19",1.3329,1.3329,1.3241,1.3285,196800.0],["1984-07-20",1.3285,1.3329,1.3285,1.3329,24400.0],["1984-07-23",1.3329,1.3418,1.3241,1.3374,637200.0],["1984-07-24",1.3374,1.3374,1.3329,1.3329,75200.0],["1984-07-25",1.3329,1.3329,1.3241,1.3285,163200.0],["1984-07-26",1.3285,1.3374,1.3241,1.3285,78400.0],["1984-07-27",1.3285,1.3285,1.3019,1.3019,189600.0],["1984-07-30",1.3019,1.3241,1.2975,1.3197,326000.0],["1984-07-31",1.3197,1.3241,1.3152,1.3197,87200.0],["1984-08-01",1.3241,1.3418,1.3241,1.3418,41200.0],["1984-08-02",1.3418,1.3551,1.3418,1.3462,102800.0],["1984-08-03",1.3462,1.3551,1.3418,1.3462,106800.0],["1984-08-06",1.3462,1.3595,1.3374,1.3462,732000.0],["1984-08-07",1.3462,1.3551,1.3462,1.3507,115600.0],["1984-08-08",1.3507,1.3728,1.3507,1.3639,208000.0],["1984-08-09",1.3639,1.3817,1.3595,1.3772,262800.0],["1984-08-10",1.3772,1.3994,1.3684,1.3772,239600.0],["1984-08-13",1.3728,1.3728,1.3639,1.3684,118000.0],["1984-08-14",1.3684,1.3817,1.3684,1.3728,73600.0],["1984-08-15",1.3728,1.3772,1.3639,1.3728,38400.0],["1984-08-16",1.3728,1.3817,1.3684,1.3728,261600.0],["1984-08-17",1.3728,1.3817,1.3684,1.3728,33200.0],["1984-08-20",1.3728,1.3772,1.3728,1.3728,17600.0],["1984-08-21",1.3728,1.3861,1.3728,1.3861,138800.0],["1984-08-22",1.3861,1.3994,1.3861,1.3949,48000.0],["1984-08-23",1.3949,1.3994,1.3861,1.3994,116000.0],["1984-08-24",1.3994,1.4082,1.3949,1.3994,126400.0],["1984-08-27",1.3994,1.4082,1.3949,1.3949,199600.0],["1984-08-28",1.3949,1.4082,1.3949,1.4038,305600.0],["1984-08-29",1.4038,1.4127,1.4038,1.4038,46000.0],["1984-08-30",1.4038,1.4171,1.4038,1.4171,116400.0],["1984-08-31",1.4171,1.4348,1.4171,1.4304,80000.0],["1984-09-04",1.4259,1.4259,1.4038,1.4082,309200.0],["1984-09-05",1.4082,1.4127,1.4038,1.4082,120000.0],["1984-09-06",1.4082,1.4171,1.3994,1.4038,293200.0],["1984-09-07",1.4038,1.4171,1.3994,1.4082,69200.0],["1984-09-10",1.4082,1.4082,1.3905,1.3994,143200.0],["1984-09-11",1.3994,1.4127,1.3994,1.3994,107200.0],["1984-09-12",1.3994,1.4082,1.3949,1.3994,40000.0],["1984-09-13",1.3994,1.4259,1.3994,1.4171,198000.0],["1984-09-14",1.4171,1.4259,1.4127,1.4171,49600.0],["1984-09-17",1.4171,1.4259,1.4038,1.4038,106800.0],["1984-09-18",1.4082,1.4171,1.4082,1.4127,341200.0],["1984-09-19",1.4127,1.4304,1.4082,1.4304,48400.0],["1984-09-20",1.4304,1.4525,1.4215,1.4437,420400.0],["1984-09-21",1.4437,1.4569,1.4437,1.4437,46400.0],["1984-09-24",1.4525,1.4702,1.4525,1.4525,1802400.0],["1984-09-25",1.4525,1.4525,1.4304,1.4437,1428400.0],["1984-09-26",1.4437,1.4614,1.4392,1.4525,3812000.0],["1984-09-27",1.4437,1.4437,1.4215,1.4304,127200.0],["1984-09-28",1.4392,1.4702,1.4392,1.4702,164000.0],["1984-10-01",1.4702,1.4702,1.4525,1.4569,346000.0],["1984-10-02",1.4525,1.4525,1.4348,1.4348,37200.0],["1984-10-03",1.4392,1.4525,1.4392,1.4481,26000.0],["1984-10-04",1.4481,1.4525,1.4392,1.4481,40400.0],["1984-10-05",1.4481,1.4525,1.4437,1.4481,22000.0],["1984-10-08",1.4481,1.4614,1.4392,1.4392,48000.0],["1984-10-09",1.4437,1.4569,1.4437,1.4481,158800.0],["1984-10-10",1.4481,1.4569,1.4392,1.4481,51600.0],["1984-10-11",1.4481,1.4614,1.4481,1.4481,102000.0],["1984-10-12",1.4481,1.4702,1.4481,1.4569,185600.0],["1984-10-15",1.4569,1.4702,1.4569,1.4569,78400.0],["1984-10-16",1.4569,1.4702,1.4525,1.4614,61600.0],["1984-10-17",1.4614,1.4879,1.4614,1.4879,206000.0],["1984-10-18",1.4879,1.5411,1.4835,1.5367,480800.0],["1984-10-19",1.5367,1.5677,1.4968,1.5012,565600.0],["1984-10-22",1.5012,1.5234,1.4924,1.5012,139200.0],["1984-10-23",1.5012,1.5234,1.4924,1.5101,131200.0],["1984-10-24",1.5101,1.5234,1.5101,1.5145,144800.0],["1984-10-25",1.5145,1.5189,1.5012,1.5012,30000.0],["1984-10-26",1.4879,1.4879,1.4747,1.4791,172400.0],["1984-10-29",1.4702,1.4702,1.4525,1.4569,92000.0],["1984-10-30",1.4569,1.4924,1.4525,1.4835,208800.0],["1984-10-31",1.4835,1.4835,1.4614,1.4614,144800.0],["1984-11-01",1.4614,1.4658,1.4525,1.4614,996000.0],["1984-11-02",1.4614,1.4614,1.4481,1.4525,44400.0],["1984-11-05",1.4525,1.4658,1.4525,1.4614,149600.0],["1984-11-06",1.4614,1.4702,1.4569,1.4614,219600.0],["1984-11-07",1.4614,1.4702,1.4614,1.4702,207600.0],["1984-11-08",1.4702,1.4747,1.4614,1.4614,166000.0],["1984-11-09",1.4614,1.4658,1.4437,1.4525,165600.0],["1984-11-12",1.4525,1.4614,1.4525,1.4569,34400.0],["1984-11-13",1.4569,1.4658,1.4525,1.4569,23200.0],["1984-11-14",1.4569,1.4702,1.4569,1.4614,59600.0],["1984-11-15",1.4614,1.4614,1.4525,1.4614,112400.0],["1984-11-16",1.4614,1.4747,1.4569,1.4658,98800.0],["1984-11-19",1.4658,1.4658,1.4569,1.4614,31200.0],["1984-11-20",1.4614,1.4702,1.4614,1.4658,120800.0],["1984-11-21",1.4658,1.4702,1.4569,1.4569,233600.0],["1984-11-23",1.4569,1.4658,1.4569,1.4569,162400.0],["1984-11-26",1.4614,1.4702,1.4614,1.4658,46000.0],["1984-11-27",1.4658,1.4702,1.4658,1.4658,22800.0],["1984-11-28",1.4658,1.4747,1.4658,1.4658,66800.0],["1984-11-29",1.4658,1.4702,1.4614,1.4658,35200.0],["1984-11-30",1.4658,1.4702,1.4614,1.4702,35600.0],["1984-12-03",1.4702,1.4702,1.4614,1.4658,92800.0],["1984-12-04",1.4658,1.4835,1.4658,1.4791,75600.0],["1984-12-05",1.4791,1.4879,1.4747,1.4791,66000.0],["1984-12-06",1.4791,1.4968,1.4747,1.4968,118000.0],["1984-12-07",1.4968,1.5057,1.4658,1.4879,74400.0],["1984-12-10",1.4879,1.4968,1.4879,1.4879,79200.0],["1984-12-11",1.4879,1.5012,1.4879,1.4968,40800.0],["1984-12-12",1.4968,1.4968,1.4879,1.4879,159200.0],["1984-12-13",1.4924,1.4968,1.4924,1.4968,106800.0],["1984-12-14",1.4968,1.5012,1.4879,1.4924,91600.0],["1984-12-17",1.5012,1.5101,1.5012,1.5057,110400.0],["1984-12-18",1.5057,1.5234,1.5012,1.5189,718800.0],["1984-12-19",1.5145,1.5145,1.4924,1.4968,111200.0],["1984-12-20",1.4968,1.5012,1.4924,1.4924,19200.0],["1984-12-21",1.4924,1.5012,1.4924,1.4924,244000.0],["1984-12-24",1.4924,1.5057,1.4924,1.5012,2161600.0],["1984-12-26",1.4702,1.4702,1.4614,1.4658,173600.0],["1984-12-27",1.4658,1.4747,1.4614,1.4658,128800.0],["1984-12-28",1.4702,1.5101,1.4702,1.4747,179200.0],["1984-12-31",1.4747,1.4879,1.4747,1.4791,67200.0],["1985-01-02",1.4791,1.4835,1.4747,1.4835,49600.0],["1985-01-03",1.4835,1.4835,1.4747,1.4747,20400.0],["1985-01-04",1.4747,1.4835,1.4702,1.4747,488000.0],["1985-01-07",1.4747,1.4747,1.4614,1.4658,98800.0],["1985-01-08",1.4658,1.4747,1.4614,1.4614,67200.0],["1985-01-09",1.4614,1.4747,1.4614,1.4702,125200.0],["1985-01-10",1.4702,1.4835,1.4569,1.4747,310400.0],["1985-01-11",1.4747,1.4835,1.4658,1.4702,114400.0],["1985-01-14",1.4702,1.4879,1.4658,1.4879,533200.0],["1985-01-15",1.4879,1.5012,1.4791,1.4924,710800.0],["1985-01-16",1.4968,1.5189,1.4968,1.4968,204400.0],["1985-01-17",1.4968,1.4968,1.4791,1.4835,588800.0],["1985-01-18",1.4879,1.5057,1.4879,1.4924,324800.0],["1985-01-21",1.4924,1.5234,1.4924,1.5101,157200.0],["1985-01-22",1.5101,1.5499,1.5101,1.5322,273600.0],["1985-01-23",1.5322,1.5322,1.5101,1.5145,213600.0],["1985-01-24",1.5145,1.5234,1.5145,1.5145,462000.0],["1985-01-25",1.5145,1.5234,1.5145,1.5145,195200.0],["1985-01-28",1.5145,1.5234,1.5145,1.5234,176400.0],["1985-01-29",1.5234,1.5322,1.5189,1.5322,113200.0],["1985-01-30",1.5322,1.5367,1.5234,1.5234,181600.0],["1985-01-31",1.5234,1.5367,1.5145,1.5322,176400.0],["1985-02-01",1.5322,1.5367,1.5057,1.5234,183200.0],["1985-02-04",1.5234,1.5411,1.5145,1.5234,324800.0],["1985-02-05",1.5234,1.5411,1.5234,1.5234,69600.0],["1985-02-06",1.5234,1.5234,1.4968,1.5012,86800.0],["1985-02-07",1.5012,1.5145,1.4968,1.5012,165200.0],["1985-02-08",1.5012,1.5057,1.4879,1.5057,224400.0],["1985-02-11",1.5057,1.5145,1.4924,1.5101,189200.0],["1985-02-12",1.5101,1.5101,1.5012,1.5101,13600.0],["1985-02-13",1.5101,1.5189,1.4968,1.5057,158800.0],["1985-02-14",1.5101,1.5322,1.5101,1.5234,79600.0],["1985-02-15",1.5234,1.5367,1.5101,1.5322,410000.0],["1985-02-19",1.5322,1.5367,1.5101,1.5145,158400.0],["1985-02-20",1.5145,1.5234,1.5057,1.5145,1086400.0],["1985-02-21",1.5145,1.5145,1.5057,1.5101,366000.0],["1985-02-22",1.5101,1.5145,1.5012,1.5057,708400.0],["1985-02-25",1.5057,1.5101,1.4968,1.4968,250000.0],["1985-02-26",1.5012,1.5145,1.5012,1.5057,150800.0],["1985-02-27",1.5012,1.5012,1.4879,1.4968,270800.0],["1985-02-28",1.4968,1.5012,1.4924,1.4924,239600.0],["1985-03-01",1.4924,1.5057,1.4924,1.5057,255600.0],["1985-03-04",1.5057,1.5145,1.4968,1.5057,326800.0],["1985-03-05",1.5057,1.5145,1.4968,1.5012,114400.0],["1985-03-06",1.5012,1.5145,1.5012,1.5057,349200.0],["1985-03-07",1.5057,1.5145,1.5012,1.5012,676800.0],["1985-03-08",1.5012,1.5057,1.5012,1.5057,996400.0],["1985-03-11",1.5101,1.5189,1.5101,1.5145,3420800.0],["1985-03-12",1.5145,1.5189,1.5101,1.5189,1695200.0],["1985-03-13",1.5189,1.5278,1.5145,1.5234,4226000.0],["1985-03-14",1.5234,1.5278,1.5189,1.5278,380000.0],["1985-03-15",1.5278,1.5411,1.5278,1.5367,168000.0],["1985-03-18",1.5367,1.5455,1.5322,1.5322,304400.0],["1985-03-19",1.5322,1.5411,1.5145,1.5322,4152400.0],["1985-03-20",1.5322,1.5367,1.5322,1.5367,54000.0],["1985-03-21",1.5367,1.5411,1.5322,1.5411,73200.0],["1985-03-22",1.5411,1.5455,1.5322,1.5322,91600.0],["1985-03-25",1.5322,1.5411,1.5234,1.5322,41200.0],["1985-03-26",1.5322,1.5455,1.5234,1.5411,149600.0],["1985-03-27",1.5411,1.5677,1.5411,1.5632,85200.0],["1985-03-28",1.5499,1.5499,1.5322,1.5411,220000.0],["1985-03-29",1.5411,1.5499,1.5322,1.5499,63600.0],["1985-04-01",1.5499,1.5588,1.5322,1.5367,129200.0],["1985-04-02",1.5367,1.5455,1.5278,1.5322,217200.0],["1985-04-03",1.5322,1.5455,1.5322,1.5411,66800.0],["1985-04-04",1.5411,1.5499,1.5411,1.5499,108800.0],["1985-04-08",1.5499,1.5499,1.5322,1.5411,85600.0],["1985-04-09",1.5411,1.5544,1.5367,1.5455,45600.0],["1985-04-10",1.5632,1.5854,1.5632,1.5632,136800.0],["1985-04-11",1.5721,1.5854,1.5721,1.5765,247600.0],["1985-04-12",1.5765,1.5809,1.5588,1.5632,87200.0],["1985-04-15",1.5632,1.5721,1.5588,1.5677,254400.0],["1985-04-16",1.5677,1.5765,1.5499,1.5677,414400.0],["1985-04-17",1.5677,1.5765,1.5588,1.5677,59200.0],["1985-04-18",1.5765,1.5854,1.5765,1.5765,69600.0],["1985-04-19",1.5765,1.5898,1.5765,1.5765,182000.0],["1985-04-22",1.5765,1.5854,1.5765,1.5854,42400.0],["1985-04-23",1.5854,1.5854,1.5721,1.5854,120800.0],["1985-04-24",1.5854,1.5942,1.5765,1.5898,128000.0],["1985-04-25",1.5987,1.6296,1.5987,1.6252,618800.0],["1985-04-26",1.6341,1.6518,1.6341,1.6341,177600.0],["1985-04-29",1.6341,1.6474,1.6296,1.6296,479200.0],["1985-04-30",1.6208,1.6208,1.6119,1.6164,495200.0],["1985-05-01",1.6164,1.6164,1.5854,1.5854,1002400.0],["1985-05-02",1.5854,1.6119,1.5809,1.6119,717200.0],["1985-05-03",1.6119,1.6252,1.6075,1.6164,455200.0],["1985-05-06",1.6164,1.6252,1.6164,1.6164,502800.0],["1985-05-07",1.6164,1.6208,1.6119,1.6208,277600.0],["1985-05-08",1.6208,1.6297,1.6164,1.6208,948800.0],["1985-05-09",1.6208,1.6341,1.6208,1.6296,362800.0],["1985-05-10",1.6296,1.6474,1.6252,1.6474,719200.0],["1985-05-13",1.6474,1.6474,1.6297,1.6341,84400.0],["1985-05-14",1.6341,1.6474,1.6341,1.6429,174400.0],["1985-05-15",1.6429,1.6474,1.6385,1.6385,45200.0],["1985-05-16",1.6429,1.6651,1.6429,1.6562,161600.0],["1985-05-17",1.6562,1.6872,1.6562,1.6739,258000.0],["1985-05-20",1.6739,1.6872,1.6651,1.6784,173200.0],["1985-05-21",1.6784,1.6872,1.6606,1.6872,190000.0],["1985-05-22",1.6872,1.6872,1.6784,1.6828,59600.0],["1985-05-23",1.6828,1.6872,1.6784,1.6828,75200.0],["1985-05-24",1.6828,1.6916,1.6828,1.6872,38400.0],["1985-05-28",1.6828,1.6828,1.6784,1.6828,48000.0],["1985-05-29",1.6828,1.6872,1.6784,1.6872,82800.0],["1985-05-30",1.6872,1.6916,1.6828,1.6828,106800.0],["1985-05-31",1.6828,1.6961,1.6784,1.6961,366000.0],["1985-06-03",1.6961,1.6961,1.6828,1.6916,37200.0],["1985-06-04",1.6916,1.7182,1.6784,1.6784,138000.0],["1985-06-05",1.7138,1.7359,1.7138,1.7359,94400.0],["1985-06-06",1.7359,1.7359,1.7005,1.7182,89600.0],["1985-06-07",1.7182,1.7315,1.7094,1.7182,528800.0],["1985-06-10",1.7094,1.7094,1.6739,1.7005,59600.0],["1985-06-11",1.7005,1.7271,1.7005,1.7271,105600.0],["1985-06-12",1.7271,1.7359,1.7138,1.7315,141200.0],["1985-06-13",1.7315,1.7448,1.7271,1.7271,182000.0],["1985-06-14",1.7271,1.7404,1.7226,1.7359,848000.0],["1985-06-17",1.7359,1.7625,1.7271,1.7492,374800.0],["1985-06-18",1.7492,1.7625,1.7492,1.7492,89600.0],["1985-06-19",1.7492,1.7669,1.7448,1.7625,185600.0],["1985-06-20",1.7625,1.7625,1.7492,1.7581,33200.0],["1985-06-21",1.7581,1.7935,1.7492,1.7935,634400.0],["1985-06-24",1.7935,1.7935,1.7802,1.7891,4444000.0],["1985-06-25",1.7891,1.7979,1.7846,1.7979,2746800.0],["1985-06-26",1.7625,1.7625,1.7404,1.7404,755600.0],["1985-06-27",1.7404,1.7669,1.7404,1.7492,307600.0],["1985-06-28",1.7492,1.7625,1.7448,1.7492,254400.0],["1985-07-01",1.7536,1.7625,1.7536,1.7581,176000.0],["1985-07-02",1.7581,1.7714,1.7536,1.7669,392000.0],["1985-07-03",1.7669,1.7669,1.7359,1.7448,69600.0],["1985-07-05",1.7492,1.7669,1.7492,1.7536,25600.0],["1985-07-08",1.7536,1.7669,1.7492,1.7669,158400.0],["1985-07-09",1.7669,1.7714,1.7625,1.7625,148000.0],["1985-07-10",1.7625,1.7669,1.7536,1.7536,161600.0],["1985-07-11",1.7581,1.7669,1.7581,1.7625,94000.0],["1985-07-12",1.7625,1.7891,1.7581,1.7802,127600.0],["1985-07-15",1.7846,1.8201,1.7846,1.8068,244800.0],["1985-07-16",1.8156,1.8334,1.8156,1.8289,327600.0],["1985-07-17",1.8289,1.8378,1.8112,1.8245,184400.0],["1985-07-18",1.8245,1.8334,1.8068,1.8156,119200.0],["1985-07-19",1.8156,1.8245,1.7714,1.7802,369600.0],["1985-07-22",1.7802,1.7802,1.7448,1.7492,389600.0],["1985-07-23",1.7492,1.7492,1.6739,1.6784,171200.0],["1985-07-24",1.6784,1.6916,1.6341,1.6474,268400.0],["1985-07-25",1.6474,1.6916,1.6429,1.6695,312400.0],["1985-07-26",1.6695,1.6784,1.6606,1.6651,360800.0],["1985-07-29",1.6651,1.6739,1.6385,1.6474,220000.0],["1985-07-30",1.6474,1.6651,1.6385,1.6606,207200.0],["1985-07-31",1.6606,1.6651,1.6562,1.6651,76800.0],["1985-08-01",1.6651,1.6651,1.6562,1.6562,67600.0],["1985-08-02",1.6562,1.6651,1.6562,1.6562,36800.0],["1985-08-05",1.6562,1.6562,1.6474,1.6562,36400.0],["1985-08-06",1.6562,1.6562,1.6385,1.6474,240400.0],["1985-08-07",1.6474,1.6474,1.6208,1.6208,132800.0],["1985-08-08",1.6252,1.6562,1.6252,1.6474,307200.0],["1985-08-09",1.6474,1.6474,1.6341,1.6385,1020000.0],["1985-08-12",1.6385,1.6651,1.6385,1.6474,260000.0],["1985-08-13",1.6474,1.6518,1.6385,1.6385,165200.0],["1985-08-14",1.6385,1.6562,1.6385,1.6474,124400.0],["1985-08-15",1.6474,1.6518,1.6474,1.6474,32000.0],["1985-08-16",1.6474,1.6518,1.6474,1.6474,56800.0],["1985-08-19",1.6474,1.6562,1.6474,1.6518,186000.0],["1985-08-20",1.6518,1.6606,1.6518,1.6562,305600.0],["1985-08-21",1.6562,1.6606,1.6562,1.6562,146000.0],["1985-08-22",1.6562,1.6651,1.6518,1.6518,392800.0],["1985-08-23",1.6518,1.6651,1.6518,1.6562,416800.0],["1985-08-26",1.6562,1.6651,1.6474,1.6651,336000.0],["1985-08-27",1.6651,1.6651,1.6562,1.6606,13600.0],["1985-08-28",1.6606,1.6784,1.6606,1.6739,39600.0],["1985-08-29",1.6739,1.6872,1.6695,1.6872,18400.0],["1985-08-30",1.6872,1.7094,1.6828,1.7005,68400.0],["1985-09-03",1.7005,1.7049,1.6916,1.7049,198000.0],["1985-09-04",1.7094,1.7182,1.7094,1.7182,100800.0],["1985-09-05",1.7182,1.7182,1.7094,1.7138,88000.0],["1985-09-06",1.7138,1.7271,1.7049,1.7182,172800.0],["1985-09-09",1.7182,1.7315,1.7094,1.7315,189200.0],["1985-09-10",1.7226,1.7226,1.6916,1.6961,426000.0],["1985-09-11",1.6961,1.7005,1.6828,1.6916,262400.0],["1985-09-12",1.6916,1.6961,1.6208,1.6296,386400.0],["1985-09-13",1.6296,1.6518,1.6296,1.6429,420800.0],["1985-09-16",1.6429,1.6474,1.6341,1.6429,202400.0],["1985-09-17",1.6429,1.6474,1.6208,1.6474,93600.0],["1985-09-18",1.6385,1.6385,1.6297,1.6341,841600.0],["1985-09-19",1.6341,1.6474,1.6208,1.6296,58400.0],["1985-09-20",1.6296,1.6474,1.6296,1.6296,72000.0],["1985-09-23",1.6385,1.6739,1.6385,1.6606,113200.0],["1985-09-24",1.6606,1.6606,1.6474,1.6562,7500000.0],["1985-09-25",1.6518,1.6606,1.6518,1.6606,6840000.0],["1985-09-26",1.6473,1.6518,1.6202,1.6292,26000.0],["1985-09-30",1.6292,1.6428,1.6247,1.6428,94000.0],["1985-10-01",1.6338,1.6608,1.6292,1.6473,170800.0],["1985-10-02",1.6383,1.6653,1.6383,1.6518,122400.0],["1985-10-03",1.6518,1.6563,1.6428,1.6563,34400.0],["1985-10-04",1.6473,1.6608,1.6428,1.6608,149200.0],["1985-10-07",1.6518,1.6699,1.6473,1.6608,336400.0],["1985-10-08",1.6563,1.6744,1.6563,1.6608,24000.0],["1985-10-09",1.6563,1.6834,1.6563,1.6699,282000.0],["1985-10-10",1.6608,1.6789,1.6608,1.6699,36800.0],["1985-10-11",1.6608,1.6744,1.6608,1.6699,42400.0],["1985-10-14",1.6653,1.6789,1.6608,1.6789,47600.0],["1985-10-15",1.6879,1.6924,1.6744,1.6834,87600.0],["1985-10-16",1.6744,1.6834,1.6699,1.6744,40400.0],["1985-10-17",1.6699,1.6879,1.6699,1.6789,38400.0],["1985-10-18",1.6744,1.6744,1.6699,1.6744,13600.0],["1985-10-21",1.6834,1.6879,1.6834,1.6834,94800.0],["1985-10-22",1.6834,1.706,1.6834,1.7014,47600.0],["1985-10-23",1.6924,1.724,1.6924,1.715,56800.0],["1985-10-24",1.706,1.7105,1.6879,1.6924,200000.0],["1985-10-25",1.7014,1.733,1.6969,1.724,136800.0],["1985-10-28",1.724,1.724,1.6969,1.715,266800.0],["1985-10-29",1.706,1.724,1.6969,1.7195,96800.0],["1985-10-30",1.7105,1.724,1.706,1.7105,91600.0],["1985-10-31",1.715,1.733,1.706,1.7285,321200.0],["1985-11-01",1.7195,1.7646,1.7195,1.7466,295200.0],["1985-11-04",1.7556,1.7646,1.7376,1.7466,225200.0],["1985-11-05",1.7421,1.7601,1.7421,1.7511,119600.0],["1985-11-06",1.7691,1.7691,1.7511,1.7556,70800.0],["1985-11-07",1.7556,1.7556,1.7376,1.7466,253600.0],["1985-11-08",1.7511,1.7511,1.7421,1.7466,105200.0],["1985-11-11",1.7466,1.7691,1.7421,1.7691,392400.0],["1985-11-12",1.7691,1.7872,1.7556,1.7737,131200.0],["1985-11-13",1.7691,1.7782,1.7691,1.7691,140400.0],["1985-11-14",1.7737,1.7737,1.7601,1.7737,370400.0],["1985-11-15",1.7737,1.7737,1.7511,1.7601,161600.0],["1985-11-18",1.7691,1.7691,1.7466,1.7691,48800.0],["1985-11-19",1.7737,1.7917,1.7691,1.7737,80400.0],["1985-11-20",1.7737,1.7917,1.7737,1.7827,225600.0],["1985-11-21",1.7917,1.8143,1.7872,1.8143,249200.0],["1985-11-22",1.8188,1.8233,1.8143,1.8188,196800.0],["1985-11-25",1.8143,1.8188,1.8098,1.8188,158000.0],["1985-11-26",1.8098,1.8098,1.8052,1.8098,39200.0],["1985-11-27",1.8007,1.8143,1.8007,1.8052,86400.0],["1985-11-29",1.7962,1.8007,1.7917,1.7962,30400.0],["1985-12-02",1.8007,1.8052,1.7917,1.8052,39200.0],["1985-12-03",1.7962,1.8052,1.7917,1.8007,146000.0],["1985-12-04",1.7917,1.8052,1.7917,1.8052,107200.0],["1985-12-05",1.8143,1.8188,1.8007,1.8188,85600.0],["1985-12-06",1.8188,1.8188,1.7872,1.7917,248800.0],["1985-12-09",1.8007,1.8368,1.7962,1.8278,280000.0],["1985-12-10",1.8323,1.8414,1.8233,1.8233,720000.0],["1985-12-11",1.8278,1.8594,1.8188,1.8414,108800.0],["1985-12-12",1.8504,1.8504,1.8278,1.8323,74000.0],["1985-12-13",1.8414,1.8865,1.8414,1.8684,102000.0],["1985-12-16",1.8775,1.9136,1.8684,1.9136,212400.0],["1985-12-17",1.9045,1.9632,1.8955,1.9452,430800.0],["1985-12-18",1.9452,1.9632,1.9316,1.9587,298000.0],["1985-12-19",1.9677,1.9767,1.9361,1.9361,124800.0],["1985-12-20",1.9271,1.9452,1.9045,1.9226,269200.0],["1985-12-23",1.9136,1.9181,1.8865,1.9,261600.0],["1985-12-24",1.8775,1.8865,1.8684,1.8775,782400.0],["1985-12-26",1.8639,1.896,1.8639,1.8639,8720000.0],["1985-12-27",1.8639,1.8914,1.8639,1.8776,27200.0],["1985-12-30",1.896,1.9098,1.8914,1.9052,82400.0],["1985-12-31",1.9144,1.9465,1.9144,1.9465,50400.0],["1986-01-02",1.9465,1.9465,1.919,1.9281,147200.0],["1986-01-03",1.9281,1.9465,1.9236,1.9373,95200.0],["1986-01-06",1.9327,1.9465,1.9236,1.9373,62800.0],["1986-01-07",1.9649,1.974,1.9419,1.9649,122000.0],["1986-01-08",1.9603,1.9741,1.9373,1.9373,113200.0],["1986-01-09",1.9373,1.9465,1.8776,1.8822,135600.0],["1986-01-10",1.8731,1.8914,1.8639,1.8639,103600.0],["1986-01-13",1.8731,1.8731,1.8363,1.8409,511200.0],["1986-01-14",1.8409,1.8731,1.8409,1.8593,86000.0],["1986-01-15",1.8501,1.8685,1.8455,1.8685,310400.0],["1986-01-16",1.8731,1.8731,1.8547,1.8639,46000.0],["1986-01-17",1.8593,1.8731,1.8455,1.8731,252800.0],["1986-01-20",1.8685,1.8822,1.8685,1.8776,77600.0],["1986-01-21",1.8776,1.9006,1.8776,1.8914,437600.0],["1986-01-22",1.8914,1.9006,1.8822,1.8914,652800.0],["1986-01-23",1.9006,1.9052,1.8914,1.896,473200.0],["1986-01-24",1.9052,1.9098,1.896,1.9098,848000.0],["1986-01-27",1.9144,1.9465,1.9006,1.9373,182400.0],["1986-01-28",1.9832,1.997,1.974,1.9924,105600.0],["1986-01-29",1.9832,2.0108,1.9786,1.9832,565600.0],["1986-01-30",1.974,2.0383,1.974,1.997,583600.0],["1986-01-31",1.9878,2.0108,1.9695,1.9832,230400.0],["1986-02-03",1.9832,2.0154,1.9786,2.0016,213200.0],["1986-02-04",1.997,2.0108,1.9924,1.9924,118000.0],["1986-02-05",2.0108,2.0108,1.9878,2.0108,312400.0],["1986-02-06",2.0108,2.0154,1.9924,2.0016,424800.0],["1986-02-07",2.0062,2.02,1.9924,2.02,120000.0],["1986-02-10",2.0108,2.02,2.0016,2.0016,324000.0],["1986-02-11",2.0108,2.02,2.0016,2.0108,149200.0],["1986-02-12",2.02,2.0291,2.0016,2.0016,320000.0],["1986-02-13",2.0108,2.02,2.0062,2.0154,64400.0],["1986-02-14",2.0154,2.0291,2.0154,2.0291,80800.0],["1986-02-18",2.0291,2.0383,2.0108,2.0383,207600.0],["1986-02-19",2.0475,2.0521,2.0383,2.0383,176400.0],["1986-02-20",2.0383,2.0613,2.0337,2.0613,128400.0],["1986-02-21",2.0521,2.0934,2.0521,2.0888,166000.0],["1986-02-24",2.098,2.1118,2.0567,2.0934,235600.0],["1986-02-25",2.1026,2.121,2.098,2.121,119600.0],["1986-02-26",2.1026,2.1164,2.098,2.1118,98000.0],["1986-02-27",2.1118,2.121,2.098,2.121,243600.0],["1986-02-28",2.1118,2.176,2.098,2.176,488400.0],["1986-03-03",2.1898,2.1898,2.1577,2.1623,274400.0],["1986-03-04",2.1715,2.199,2.1118,2.1118,213200.0],["1986-03-05",2.1118,2.1623,2.1026,2.1623,341600.0],["1986-03-06",2.1577,2.1852,2.1347,2.1852,126400.0],["1986-03-07",2.176,2.1852,2.1577,2.1806,459600.0],["1986-03-10",2.1806,2.1944,2.1623,2.176,290400.0],["1986-03-11",2.1806,2.2403,2.176,2.2265,188400.0],["1986-03-12",2.2357,2.3138,2.2082,2.2403,100400.0],["1986-03-13",2.2495,2.2862,2.222,2.2357,122000.0],["1986-03-14",2.2403,2.2862,2.2265,2.2725,240000.0],["1986-03-17",2.2633,2.2679,2.1944,2.2128,149200.0],["1986-03-18",2.222,2.2357,2.2036,2.222,191200.0],["1986-03-19",2.2265,2.2357,2.2174,2.2265,146000.0],["1986-03-20",2.2265,2.2357,2.2082,2.2082,111200.0],["1986-03-21",2.2174,2.222,2.1669,2.2036,268400.0],["1986-03-24",2.176,2.199,2.1715,2.199,123200.0],["1986-03-25",2.1852,2.2174,2.1806,2.2174,3154400.0],["1986-03-26",2.2269,2.2455,2.2129,2.2269,685600.0],["1986-03-27",2.2269,2.2502,2.2129,2.2408,2174000.0],["1986-03-31",2.2315,2.2688,2.2269,2.2548,435200.0],["1986-04-01",2.2548,2.2735,2.2502,2.2502,135200.0],["1986-04-02",2.2408,2.2688,2.2408,2.2641,264400.0],["1986-04-03",2.2735,2.2874,2.2036,2.2036,132000.0],["1986-04-04",2.2129,2.2548,2.2036,2.2315,146400.0],["1986-04-07",2.2269,2.2362,2.2082,2.2175,116400.0],["1986-04-08",2.2082,2.2455,2.2082,2.2455,74800.0],["1986-04-09",2.2455,2.2828,2.2455,2.2781,275200.0],["1986-04-10",2.2874,2.2874,2.2641,2.2735,472000.0],["1986-04-11",2.2641,2.2828,2.2362,2.2735,259600.0],["1986-04-14",2.2641,2.2828,2.2641,2.2781,33600.0],["1986-04-15",2.2735,2.3294,2.2735,2.3061,104000.0],["1986-04-16",2.3294,2.3433,2.3107,2.334,698000.0],["1986-04-17",2.3247,2.348,2.3061,2.348,88000.0],["1986-04-18",2.348,2.3853,2.334,2.3759,86800.0],["1986-04-21",2.3853,2.4179,2.3666,2.3899,96000.0],["1986-04-22",2.3946,2.4412,2.3946,2.4412,249600.0],["1986-04-23",2.4412,2.4412,2.4132,2.4225,535200.0],["1986-04-24",2.4179,2.4225,2.3853,2.3992,196000.0],["1986-04-25",2.4039,2.4086,2.3759,2.3899,147200.0],["1986-04-28",2.4039,2.4039,2.3759,2.3759,179200.0],["1986-04-29",2.3666,2.3759,2.3154,2.3154,324800.0],["1986-04-30",2.3433,2.3433,2.3107,2.3107,214400.0],["1986-05-01",2.3107,2.334,2.2735,2.334,174800.0],["1986-05-02",2.32,2.3294,2.2874,2.3107,95200.0],["1986-05-05",2.3107,2.3666,2.3061,2.362,221200.0],["1986-05-06",2.3573,2.362,2.3294,2.3387,135200.0],["1986-05-07",2.348,2.348,2.3154,2.3294,89600.0],["1986-05-08",2.3294,2.348,2.32,2.3294,190800.0],["1986-05-09",2.348,2.3573,2.32,2.3387,135600.0],["1986-05-12",2.348,2.348,2.32,2.32,808800.0],["1986-05-13",2.32,2.32,2.2921,2.3014,216400.0],["1986-05-14",2.3061,2.3294,2.3061,2.3154,148000.0],["1986-05-15",2.3247,2.3294,2.3014,2.3061,266000.0],["1986-05-16",2.3061,2.3107,2.2874,2.2921,49200.0],["1986-05-19",2.2921,2.3107,2.2921,2.3014,129600.0],["1986-05-20",2.3014,2.32,2.2967,2.32,99600.0],["1986-05-21",2.3294,2.3433,2.3154,2.32,39600.0],["1986-05-22",2.32,2.3433,2.3154,2.3387,90000.0],["1986-05-23",2.3387,2.3527,2.334,2.3527,87600.0],["1986-05-27",2.3527,2.3853,2.3387,2.3713,131200.0],["1986-05-28",2.3713,2.3899,2.362,2.3713,175600.0],["1986-05-29",2.3759,2.3853,2.362,2.3806,233600.0],["1986-05-30",2.3806,2.3899,2.348,2.3573,218000.0],["1986-06-02",2.348,2.3759,2.3433,2.3573,602400.0],["1986-06-03",2.3527,2.3666,2.348,2.362,190000.0],["1986-06-04",2.362,2.3666,2.348,2.348,71600.0],["1986-06-05",2.3527,2.3759,2.348,2.3666,225200.0],["1986-06-06",2.3759,2.3806,2.3107,2.3387,656800.0],["1986-06-09",2.348,2.348,2.2362,2.2874,673600.0],["1986-06-10",2.2735,2.3061,2.2408,2.2735,158000.0],["1986-06-11",2.2828,2.3014,2.2502,2.3014,182400.0],["1986-06-12",2.3107,2.3107,2.2921,2.3014,141600.0],["1986-06-13",2.3107,2.32,2.3061,2.32,199600.0],["1986-06-16",2.32,2.348,2.2921,2.32,163600.0],["1986-06-17",2.3387,2.348,2.2828,2.2921,576600.0],["1986-06-18",2.3107,2.32,2.2921,2.32,826200.0],["1986-06-19",2.32,2.348,2.2921,2.32,307200.0],["1986-06-20",2.3387,2.3853,2.3294,2.3853,203000.0],["1986-06-23",2.3853,2.4225,2.3573,2.4225,459000.0],["1986-06-24",2.4132,2.5343,2.4039,2.4784,1084200.0],["1986-06-25",2.5064,2.5809,2.4878,2.5437,1299200.0],["1986-06-26",2.589,2.5985,2.504,2.589,280600.0],["1986-06-27",2.5701,2.6079,2.5418,2.5607,1271200.0],["1986-06-30",2.5796,2.6741,2.5701,2.6457,304800.0],["1986-07-01",2.6646,2.7024,2.6457,2.6646,236200.0],["1986-07-02",2.6457,2.7119,2.6457,2.7024,177200.0],["1986-07-03",2.7118,2.7118,2.6552,2.6741,90800.0],["1986-07-07",2.693,2.693,2.5418,2.6079,232200.0],["1986-07-08",2.6079,2.6268,2.504,2.6268,202800.0],["1986-07-09",2.6363,2.6457,2.5701,2.5796,245800.0],["1986-07-10",2.5985,2.5985,2.504,2.5701,314600.0],["1986-07-11",2.5985,2.6174,2.5796,2.5985,142600.0],["1986-07-14",2.6174,2.6646,2.5701,2.6457,351600.0],["1986-07-15",2.6268,2.6835,2.5607,2.6174,317800.0],["1986-07-16",2.6646,2.6835,2.589,2.6268,192600.0],["1986-07-17",2.6457,2.6741,2.6268,2.6646,437000.0],["1986-07-18",2.6646,2.6646,2.6079,2.6457,177000.0],["1986-07-21",2.6268,2.7213,2.6268,2.7213,100600.0],["1986-07-22",2.7402,2.8536,2.7024,2.8252,235800.0],["1986-07-23",2.8063,2.8063,2.7024,2.7119,530600.0],["1986-07-24",2.7307,2.7969,2.7118,2.7685,227400.0],["1986-07-25",2.8252,2.8725,2.7969,2.8252,174000.0],["1986-07-28",2.8063,2.8252,2.7307,2.7591,123600.0],["1986-07-29",2.7402,2.8063,2.7213,2.8063,97400.0],["1986-07-30",2.8158,2.8725,2.778,2.8347,210400.0],["1986-07-31",2.8441,2.8725,2.8063,2.863,70800.0],["1986-08-01",2.863,2.863,2.8063,2.8063,120800.0],["1986-08-04",2.8063,2.8725,2.7685,2.8063,287200.0],["1986-08-05",2.7874,2.8725,2.7685,2.7874,106400.0],["1986-08-06",2.8063,2.8725,2.7591,2.8252,77400.0],["1986-08-07",2.8252,2.8347,2.7969,2.8063,256800.0],["1986-08-08",2.8252,2.8252,2.7402,2.778,105400.0],["1986-08-11",2.7874,2.7969,2.7591,2.778,644800.0],["1986-08-12",2.7874,2.7874,2.7496,2.7591,902800.0],["1986-08-13",2.7591,2.7874,2.7024,2.7874,1877800.0],["1986-08-14",2.7874,2.8158,2.7685,2.8063,212600.0],["1986-08-15",2.8063,2.8914,2.778,2.8914,195800.0],["1986-08-18",2.8914,3.0048,2.8725,2.9481,124600.0],["1986-08-19",3.0048,3.0048,2.9386,2.9764,405600.0],["1986-08-20",2.9953,2.9953,2.9292,2.967,429600.0],["1986-08-21",2.9764,2.9953,2.9575,2.9764,254600.0],["1986-08-22",2.9764,2.9764,2.9103,2.9386,220000.0],["1986-08-25",2.9292,2.9292,2.8725,2.8819,69400.0],["1986-08-26",2.8914,2.9764,2.8725,2.9481,220400.0],["1986-08-27",2.9292,2.9859,2.9292,2.9575,89400.0],["1986-08-28",2.9575,2.9953,2.9481,2.9481,146800.0],["1986-08-29",2.9481,3.0048,2.9481,3.0048,98800.0],["1986-09-02",3.0237,3.0331,2.8536,2.8725,271000.0],["1986-09-03",2.863,2.8914,2.8252,2.8536,98200.0],["1986-09-04",2.8441,2.9764,2.8347,2.967,145000.0],["1986-09-05",2.9481,2.9481,2.7969,2.8158,205600.0],["1986-09-08",2.7969,2.7969,2.6079,2.7213,428400.0],["1986-09-09",2.7213,2.7402,2.6835,2.7024,188000.0],["1986-09-10",2.7118,2.7118,2.6457,2.6646,241000.0],["1986-09-11",2.6457,2.6646,2.3811,2.5229,413200.0],["1986-09-12",2.5323,2.5418,2.4284,2.4567,549400.0],["1986-09-15",2.4662,2.5323,2.3433,2.4851,231200.0],["1986-09-16",2.504,2.5134,2.3811,2.5134,149600.0],["1986-09-17",2.5323,2.5607,2.4851,2.5229,334600.0],["1986-09-18",2.5607,2.5607,2.504,2.5512,247400.0],["1986-09-19",2.5607,2.5607,2.4756,2.4945,274400.0],["1986-09-22",2.5134,2.6268,2.5134,2.6268,214400.0],["1986-09-23",2.6457,2.6457,2.5512,2.6268,190800.0],["1986-09-24",2.6363,2.7213,2.589,2.6835,82200.0],["1986-09-25",2.6835,2.693,2.6174,2.6457,118800.0],["1986-09-26",2.6174,2.7118,2.6174,2.6646,715200.0],["1986-09-29",2.6457,2.6646,2.6268,2.6457,894200.0],["1986-09-30",2.6438,2.6821,2.6151,2.6438,848400.0],["1986-10-01",2.6725,2.6725,2.5863,2.6151,673800.0],["1986-10-02",2.5959,2.6151,2.548,2.5863,80600.0],["1986-10-03",2.5672,2.6246,2.5576,2.5959,464600.0],["1986-10-06",2.5959,2.6342,2.5863,2.6055,402800.0],["1986-10-07",2.6055,2.6151,2.4235,2.6151,89600.0],["1986-10-08",2.5863,2.6055,2.5576,2.5767,148200.0],["1986-10-09",2.5959,2.6725,2.5959,2.6342,132200.0],["1986-10-10",2.6246,2.663,2.5863,2.5959,261600.0],["1986-10-13",2.5672,2.5959,2.5576,2.5672,239800.0],["1986-10-14",2.5863,2.5959,2.548,2.5767,367600.0],["1986-10-15",2.5767,2.5767,2.5576,2.5767,102400.0],["1986-10-16",2.5767,2.6246,2.5767,2.6246,262200.0],["1986-10-17",2.6055,2.6725,2.5672,2.6629,461600.0],["1986-10-20",2.6438,2.663,2.548,2.6342,376200.0],["1986-10-21",2.6151,2.6342,2.6055,2.6055,116400.0],["1986-10-22",2.6055,2.6246,2.5959,2.6246,150200.0],["1986-10-23",2.6342,2.6534,2.6151,2.6246,292400.0],["1986-10-24",2.6055,2.6342,2.5672,2.5959,240600.0],["1986-10-27",2.6151,2.6151,2.5672,2.6055,289600.0],["1986-10-28",2.6246,2.6342,2.6055,2.6055,68400.0],["1986-10-29",2.6246,2.6725,2.6246,2.6725,70200.0],["1986-10-30",2.6821,2.7204,2.6725,2.7108,260000.0],["1986-10-31",2.7108,2.7396,2.6917,2.7204,159400.0],["1986-11-03",2.6821,2.7779,2.6821,2.7587,134800.0],["1986-11-04",2.7396,2.7587,2.73,2.7587,187400.0],["1986-11-05",2.7587,2.8258,2.7492,2.7971,221000.0],["1986-11-06",2.7971,2.7971,2.663,2.73,262000.0],["1986-11-07",2.7492,2.7587,2.7204,2.7587,140000.0],["1986-11-10",2.7587,2.7779,2.7396,2.7587,164400.0],["1986-11-11",2.7779,2.7779,2.7396,2.7587,100400.0],["1986-11-12",2.7779,2.7875,2.7396,2.7683,455400.0],["1986-11-13",2.7587,2.7683,2.73,2.7492,164600.0],["1986-11-14",2.7683,2.7683,2.7396,2.7587,158400.0],["1986-11-17",2.7396,2.7587,2.7204,2.7396,247800.0],["1986-11-18",2.7396,2.7492,2.5863,2.6246,124400.0],["1986-11-19",2.6438,2.663,2.6151,2.6534,66000.0],["1986-11-20",2.6534,2.7013,2.6534,2.7013,226200.0],["1986-11-21",2.7204,2.7492,2.6821,2.7492,220400.0],["1986-11-24",2.7492,2.7971,2.73,2.7875,154000.0],["1986-11-25",2.7587,2.8066,2.7396,2.7971,128800.0],["1986-11-26",2.7779,2.8066,2.7779,2.7971,107200.0],["1986-11-28",2.8066,2.8066,2.7587,2.7683,54400.0],["1986-12-01",2.7492,2.7779,2.6917,2.7587,144800.0],["1986-12-02",2.7779,2.8162,2.7587,2.7971,201600.0],["1986-12-03",2.8066,2.8545,2.7779,2.7971,339800.0],["1986-12-04",2.7875,2.8354,2.7587,2.7875,136000.0],["1986-12-05",2.7683,2.8162,2.7204,2.7587,92800.0],["1986-12-08",2.7779,2.7875,2.7396,2.7683,276600.0],["1986-12-09",2.7875,2.7971,2.7396,2.7683,204600.0],["1986-12-10",2.7587,2.7779,2.7204,2.7587,300400.0],["1986-12-11",2.7779,2.7875,2.7396,2.7492,122000.0],["1986-12-12",2.7587,2.7587,2.7396,2.7396,147400.0],["1986-12-15",2.7587,2.7587,2.7013,2.7587,936800.0],["1986-12-16",2.7587,2.7971,2.7396,2.7779,159200.0],["1986-12-17",2.7587,2.7779,2.7108,2.7396,141600.0],["1986-12-18",2.7587,2.7683,2.7204,2.7683,110400.0],["1986-12-19",2.7492,2.8066,2.73,2.7971,299000.0],["1986-12-22",2.7779,2.7971,2.7587,2.7971,651600.0],["1986-12-23",2.7971,2.8066,2.7204,2.7396,833000.0],["1986-12-24",2.7492,2.7683,2.73,2.7587,574800.0],["1986-12-26",2.718,2.7568,2.718,2.718,2200000.0],["1986-12-29",2.7277,2.7374,2.6597,2.6791,2220000.0],["1986-12-30",2.6791,2.7083,2.6694,2.6791,135400.0],["1986-12-31",2.6986,2.6986,2.65,2.6791,126400.0],["1987-01-02",2.6986,2.7374,2.6888,2.7083,55200.0],["1987-01-05",2.6986,2.7956,2.6986,2.7859,240600.0],["1987-01-06",2.7859,2.8345,2.7859,2.8247,75600.0],["1987-01-07",2.815,2.8636,2.8053,2.8539,133400.0],["1987-01-08",2.8539,2.8733,2.7956,2.8053,161000.0],["1987-01-09",2.8247,2.8247,2.7956,2.8247,361600.0],["1987-01-12",2.8053,2.8247,2.7956,2.8053,247400.0],["1987-01-13",2.8247,2.8247,2.7665,2.7762,39000.0],["1987-01-14",2.7956,2.8345,2.7762,2.8247,130600.0],["1987-01-15",2.8247,2.8247,2.7956,2.815,101000.0],["1987-01-16",2.8053,2.8636,2.8053,2.8442,640600.0],["1987-01-19",2.8345,2.8345,2.8053,2.815,140800.0],["1987-01-20",2.8345,2.8733,2.8345,2.8442,325800.0],["1987-01-21",2.8442,2.9412,2.8442,2.9315,223000.0],["1987-01-22",2.9121,3.0092,2.9024,2.9995,213600.0],["1987-01-23",3.0286,3.0868,2.9606,2.9898,412400.0],["1987-01-26",2.9315,2.9606,2.9121,2.9315,132400.0],["1987-01-27",2.9315,2.9801,2.9218,2.9509,338600.0],["1987-01-28",2.9315,2.9801,2.9121,2.9412,104600.0],["1987-01-29",2.9606,2.9801,2.9121,2.9218,405400.0],["1987-01-30",2.9412,2.9509,2.8733,2.9315,98200.0],["1987-02-02",2.9509,2.9509,2.9121,2.9315,184200.0],["1987-02-03",2.9509,2.9801,2.9315,2.9509,203600.0],["1987-02-04",2.9606,2.9606,2.8927,2.9218,342800.0],["1987-02-05",2.9218,2.9218,2.8927,2.9121,176000.0],["1987-02-06",2.9121,2.9121,2.8927,2.9121,301600.0],["1987-02-09",2.8927,2.9412,2.8053,2.815,685000.0],["1987-02-10",2.8247,2.8247,2.718,2.7471,529400.0],["1987-02-11",2.718,2.7956,2.6791,2.7956,459200.0],["1987-02-12",2.7568,2.7762,2.6986,2.718,433400.0],["1987-02-13",2.7277,2.9024,2.6791,2.7083,228000.0],["1987-02-17",2.718,2.7374,2.6694,2.6694,211200.0],["1987-02-18",2.6209,2.6403,2.5724,2.6112,609000.0],["1987-02-19",2.6403,2.6403,2.5724,2.6015,675200.0],["1987-02-20",2.6015,2.6112,2.5724,2.5821,1205400.0],["1987-02-23",2.5821,2.6015,2.5432,2.5627,776600.0],["1987-02-24",2.5724,2.5821,2.5432,2.5821,664000.0],["1987-02-25",2.6015,2.6209,2.5821,2.6112,304200.0],["1987-02-26",2.5918,2.6112,2.5335,2.6112,271400.0],["1987-02-27",2.6015,2.6209,2.5821,2.6112,369000.0],["1987-03-02",2.6112,2.6306,2.5918,2.6015,220600.0],["1987-03-03",2.5918,2.6403,2.5918,2.6015,230000.0],["1987-03-04",2.5918,2.6403,2.5918,2.6403,236200.0],["1987-03-05",2.6403,2.65,2.6209,2.6306,284800.0],["1987-03-06",2.6403,2.6597,2.6015,2.65,215400.0],["1987-03-09",2.6015,2.6306,2.5821,2.6112,156800.0],["1987-03-10",2.6306,2.6306,2.6112,2.6209,76000.0],["1987-03-11",2.6306,2.6694,2.6306,2.6694,252800.0],["1987-03-12",2.65,2.6986,2.65,2.6986,193000.0],["1987-03-13",2.6986,2.6986,2.6597,2.6597,227600.0],["1987-03-16",2.6597,2.6986,2.6403,2.6986,177200.0],["1987-03-17",2.6986,2.7083,2.6791,2.6888,657200.0],["1987-03-18",2.6888,2.6888,2.6403,2.6694,324800.0],["1987-03-19",2.65,2.6791,2.6403,2.6597,1142000.0],["1987-03-20",2.6694,2.6986,2.6597,2.6888,333800.0],["1987-03-23",2.6888,2.718,2.6694,2.718,193800.0],["1987-03-24",2.718,2.7374,2.6403,2.6791,273000.0],["1987-03-25",2.6694,2.7277,2.6597,2.7083,176800.0],["1987-03-26",2.7083,2.7568,2.6791,2.6888,217200.0],["1987-03-27",2.6986,2.6986,2.6403,2.6694,169400.0],["1987-03-30",2.6112,2.6403,2.5724,2.6306,2020000.0],["1987-03-31",2.5794,2.6286,2.5794,2.5794,538800.0],["1987-04-01",2.5893,2.5893,2.481,2.5597,1474200.0],["1987-04-02",2.54,2.5794,2.5203,2.5302,1732600.0],["1987-04-03",2.5203,2.5794,2.481,2.5696,216800.0],["1987-04-06",2.5499,2.5794,2.5105,2.5203,362000.0],["1987-04-07",2.5302,2.5302,2.3727,2.4022,395000.0],["1987-04-08",2.4219,2.4416,2.3924,2.412,247400.0],["1987-04-09",2.4317,2.4514,2.3431,2.3431,334800.0],["1987-04-10",2.3825,2.4613,2.3234,2.4022,437400.0],["1987-04-13",2.4022,2.481,2.4022,2.4613,420000.0],["1987-04-14",2.4219,2.4317,2.3431,2.3727,501600.0],["1987-04-15",2.3825,2.4416,2.3628,2.4317,525400.0],["1987-04-16",2.4711,2.6286,2.4711,2.5499,358400.0],["1987-04-20",2.5499,2.5597,2.5203,2.5302,222000.0],["1987-04-21",2.5302,2.6582,2.5203,2.6286,245200.0],["1987-04-22",2.5597,2.6188,2.5203,2.5597,190000.0],["1987-04-23",2.5794,2.5794,2.4613,2.5203,144400.0],["1987-04-24",2.481,2.5007,2.3825,2.4416,175400.0],["1987-04-27",2.4514,2.5007,2.3628,2.4317,391600.0],["1987-04-28",2.4613,2.481,2.4022,2.4416,240400.0],["1987-04-29",2.4613,2.5105,2.4317,2.4711,208400.0],["1987-04-30",2.5105,2.5499,2.481,2.5302,84000.0],["1987-05-01",2.5499,2.5499,2.4514,2.5203,222800.0],["1987-05-04",2.5302,2.5597,2.4613,2.5499,213400.0],["1987-05-05",2.5302,2.6188,2.5302,2.5794,271600.0],["1987-05-06",2.5893,2.5893,2.5499,2.5597,176800.0],["1987-05-07",2.5893,2.6385,2.5794,2.6089,228800.0],["1987-05-08",2.6089,2.6286,2.5991,2.6188,152600.0],["1987-05-11",2.6286,2.6779,2.5597,2.6779,311800.0],["1987-05-12",2.5991,2.6385,2.5597,2.5991,116800.0],["1987-05-13",2.6188,2.6188,2.4908,2.5893,102600.0],["1987-05-14",2.6089,2.6089,2.5007,2.5597,82600.0],["1987-05-15",2.5203,2.54,2.4416,2.4514,148600.0],["1987-05-18",2.412,2.4416,2.3825,2.4416,181800.0],["1987-05-19",2.481,2.481,2.3628,2.3825,213600.0],["1987-05-20",2.3924,2.4416,2.3727,2.412,185600.0],["1987-05-21",2.4317,2.481,2.4317,2.4514,163200.0],["1987-05-22",2.4711,2.4711,2.4416,2.4711,139400.0],["1987-05-26",2.4613,2.5203,2.4613,2.5007,243600.0],["1987-05-27",2.481,2.5302,2.4711,2.481,91600.0],["1987-05-28",2.481,2.5794,2.4613,2.5302,251600.0],["1987-05-29",2.5499,2.5499,2.5007,2.5007,188600.0],["1987-06-01",2.5105,2.5105,2.4613,2.4908,138400.0],["1987-06-02",2.5105,2.5105,2.4514,2.4613,116400.0],["1987-06-03",2.4711,2.54,2.4711,2.5302,84600.0],["1987-06-04",2.5105,2.5597,2.5105,2.54,150000.0],["1987-06-05",2.5499,2.5499,2.5007,2.5105,165000.0],["1987-06-08",2.4908,2.5499,2.4908,2.54,286400.0],["1987-06-09",2.54,2.5696,2.5302,2.5499,123200.0],["1987-06-10",2.5302,2.5696,2.5302,2.54,323600.0],["1987-06-11",2.54,2.5597,2.54,2.54,94200.0],["1987-06-12",2.5499,2.5794,2.54,2.5794,543800.0],["1987-06-15",2.5794,2.5893,2.5597,2.5794,228000.0],["1987-06-16",2.5991,2.5991,2.5597,2.5893,200200.0],["1987-06-17",2.5991,2.6089,2.5597,2.5794,278800.0],["1987-06-18",2.5597,2.5991,2.5597,2.5893,126000.0],["1987-06-19",2.5893,2.6089,2.5696,2.5991,241200.0],["1987-06-22",2.6089,2.6188,2.5991,2.6089,451000.0],["1987-06-23",2.5991,2.6286,2.5893,2.6188,649400.0],["1987-06-24",2.6188,2.6188,2.5499,2.5991,5680000.0],["1987-06-25",2.5595,2.6095,2.5595,2.5595,1877400.0],["1987-06-26",2.5695,2.5695,2.4995,2.5195,1487200.0],["1987-06-29",2.5395,2.6195,2.5195,2.5495,1036000.0],["1987-06-30",2.5695,2.5695,2.4995,2.5195,257000.0],["1987-07-01",2.5195,2.5195,2.4895,2.4995,101400.0],["1987-07-02",2.5195,2.5395,2.5095,2.5195,415000.0],["1987-07-06",2.5395,2.5395,2.4895,2.5095,147600.0],["1987-07-07",2.5095,2.5395,2.4895,2.5195,94800.0],["1987-07-08",2.5195,2.5195,2.4795,2.4995,174000.0],["1987-07-09",2.5095,2.5395,2.4895,2.5195,124200.0],["1987-07-10",2.5095,2.5295,2.4995,2.5195,22800.0],["1987-07-13",2.5095,2.5295,2.4995,2.5095,414000.0],["1987-07-14",2.5195,2.5495,2.5095,2.5395,63200.0],["1987-07-15",2.5395,2.5395,2.4895,2.5195,212600.0],["1987-07-16",2.5395,2.5495,2.5295,2.5295,305800.0],["1987-07-17",2.5395,2.6195,2.5195,2.6195,153600.0],["1987-07-20",2.5795,2.5795,2.5395,2.5395,125400.0],["1987-07-21",2.5495,2.6195,2.5095,2.5095,210400.0],["1987-07-22",2.5495,2.5595,2.4795,2.4995,98800.0],["1987-07-23",2.5195,2.5295,2.4895,2.5195,123000.0],["1987-07-24",2.5395,2.5495,2.5095,2.5195,88600.0],["1987-07-27",2.5295,2.5595,2.5095,2.5195,71200.0],["1987-07-28",2.4995,2.5395,2.4895,2.5295,127400.0],["1987-07-29",2.5095,2.5195,2.4795,2.5095,106600.0],["1987-07-30",2.5095,2.5095,2.4695,2.5095,1284800.0],["1987-07-31",2.5095,2.5095,2.4895,2.5095,56600.0],["1987-08-03",2.4895,2.5095,2.4695,2.4895,420200.0],["1987-08-04",2.5095,2.5095,2.4595,2.4795,170600.0],["1987-08-05",2.4995,2.5195,2.4795,2.5095,401600.0],["1987-08-06",2.5095,2.5295,2.4695,2.5295,119800.0],["1987-08-07",2.5395,2.5695,2.5295,2.5595,284000.0],["1987-08-10",2.5695,2.5695,2.5395,2.5595,148800.0],["1987-08-11",2.5595,2.6195,2.5395,2.5795,508200.0],["1987-08-12",2.6195,2.6195,2.5595,2.5895,126200.0],["1987-08-13",2.6095,2.6495,2.5895,2.6495,446800.0],["1987-08-14",2.6495,2.6895,2.6395,2.6795,964000.0],["1987-08-17",2.6695,2.7195,2.6695,2.7095,97000.0],["1987-08-18",2.6895,2.7095,2.6095,2.6795,223600.0],["1987-08-19",2.6595,2.6695,2.6095,2.6595,162400.0],["1987-08-20",2.6595,2.7095,2.6395,2.6995,141200.0],["1987-08-21",2.6795,2.6995,2.6395,2.6995,88600.0],["1987-08-24",2.6795,2.6795,2.6095,2.6595,94200.0],["1987-08-25",2.6795,2.6995,2.6395,2.6695,354800.0],["1987-08-26",2.6495,2.6595,2.6295,2.6495,89400.0],["1987-08-27",2.6295,2.6395,2.5995,2.6395,154800.0],["1987-08-28",2.6195,2.6295,2.5695,2.5895,157600.0],["1987-08-31",2.5695,2.5995,2.5695,2.5995,152800.0],["1987-09-01",2.5795,2.5995,2.4795,2.4795,201800.0],["1987-09-02",2.5095,2.5195,2.4795,2.5195,273400.0],["1987-09-03",2.5495,2.5595,2.4995,2.5195,107600.0],["1987-09-04",2.5395,2.5595,2.5295,2.5295,414000.0],["1987-09-08",2.5295,2.5495,2.4895,2.4995,414800.0],["1987-09-09",2.4995,2.5095,2.4795,2.4895,326600.0],["1987-09-10",2.5095,2.5195,2.4895,2.5095,275400.0],["1987-09-11",2.5095,2.5495,2.5095,2.5095,115400.0],["1987-09-14",2.5295,2.5395,2.4595,2.5095,186000.0],["1987-09-15",2.5295,2.5295,2.4395,2.4995,135800.0],["1987-09-16",2.4795,2.4995,2.4395,2.4795,144400.0],["1987-09-17",2.4995,2.4995,2.4395,2.4695,67800.0],["1987-09-18",2.4895,2.5095,2.4395,2.4495,103800.0],["1987-09-21",2.4695,2.4795,2.4395,2.4395,147600.0],["1987-09-22",2.4595,2.4895,2.4095,2.4895,238200.0],["1987-09-23",2.4895,2.5195,2.4495,2.4995,749800.0],["1987-09-24",2.4795,2.5195,2.4695,2.5095,1936200.0],["1987-09-25",2.4995,2.5195,2.4795,2.4795,199000.0],["1987-09-28",2.5395,2.5395,2.4995,2.5195,166200.0],["1987-09-29",2.5098,2.5199,2.4894,2.5098,825800.0],["1987-09-30",2.4996,2.5301,2.4996,2.5199,837400.0],["1987-10-01",2.5301,2.6215,2.5301,2.5606,183400.0],["1987-10-02",2.5606,2.6317,2.5606,2.6114,370000.0],["1987-10-05",2.6114,2.6317,2.6114,2.6114,115200.0],["1987-10-06",2.6114,2.6419,2.6012,2.6012,223200.0],["1987-10-07",2.6012,2.6419,2.6012,2.6215,273400.0],["1987-10-08",2.6419,2.6622,2.6317,2.6622,345400.0],["1987-10-09",2.652,2.6622,2.6114,2.6114,307400.0],["1987-10-12",2.6012,2.6012,2.5504,2.5606,132400.0],["1987-10-13",2.6012,2.6622,2.5809,2.652,102200.0],["1987-10-14",2.652,2.6723,2.6215,2.6419,248800.0],["1987-10-15",2.6419,2.7231,2.6114,2.652,244400.0],["1987-10-16",2.6927,2.6927,2.5606,2.5606,525800.0],["1987-10-19",2.5402,2.5402,2.1338,2.2354,490200.0],["1987-10-20",2.1948,2.3777,2.1745,2.337,450400.0],["1987-10-21",2.3573,2.6622,2.2354,2.6114,297600.0],["1987-10-22",2.5199,2.6012,2.3675,2.5606,271400.0],["1987-10-23",2.4082,2.6825,2.398,2.6215,274600.0],["1987-10-26",2.4996,2.6012,2.459,2.5911,246000.0],["1987-10-27",2.7231,2.7231,2.6215,2.652,381000.0],["1987-10-28",2.5199,2.6215,2.4691,2.5199,351600.0],["1987-10-29",2.4996,2.5809,2.4996,2.5606,105800.0],["1987-10-30",2.5402,2.652,2.459,2.459,150000.0],["1987-11-02",2.4996,2.5504,2.4793,2.4894,211800.0],["1987-11-03",2.4996,2.5098,2.4386,2.4894,155200.0],["1987-11-04",2.4691,2.5199,2.4691,2.4894,282800.0],["1987-11-05",2.4691,2.6419,2.4691,2.5809,451600.0],["1987-11-06",2.5911,2.6419,2.5606,2.6012,170400.0],["1987-11-09",2.5606,2.6012,2.5199,2.5199,111400.0],["1987-11-10",2.4996,2.5199,2.459,2.5098,125200.0],["1987-11-11",2.5301,2.5809,2.5098,2.5402,1331800.0],["1987-11-12",2.5707,2.6012,2.5402,2.5402,205400.0],["1987-11-13",2.5504,2.5606,2.5199,2.5301,273400.0],["1987-11-16",2.5606,2.5707,2.5402,2.5606,232200.0],["1987-11-17",2.5606,2.5606,2.5199,2.5301,177800.0],["1987-11-18",2.5402,2.5504,2.5199,2.5504,107200.0],["1987-11-19",2.5504,2.5504,2.459,2.5098,124000.0],["1987-11-20",2.4894,2.5809,2.4894,2.5199,92200.0],["1987-11-23",2.5301,2.5606,2.5098,2.5606,119800.0],["1987-11-24",2.5606,2.5707,2.5301,2.5402,92000.0],["1987-11-25",2.5199,2.5504,2.459,2.459,84800.0],["1987-11-27",2.4793,2.4793,2.398,2.4386,90400.0],["1987-11-30",2.398,2.4285,2.3675,2.4183,274000.0],["1987-12-01",2.4793,2.4793,2.4488,2.459,58400.0],["1987-12-02",2.4793,2.5606,2.459,2.4793,424000.0],["1987-12-03",2.4488,2.459,2.4386,2.4386,181600.0],["1987-12-04",2.4183,2.4793,2.398,2.4793,485000.0],["1987-12-07",2.459,2.4996,2.4386,2.4793,272200.0],["1987-12-08",2.4691,2.4894,2.4386,2.4793,622200.0],["1987-12-09",2.459,2.4996,2.459,2.4894,113000.0],["1987-12-10",2.4894,2.4996,2.4386,2.4386,165200.0],["1987-12-11",2.4183,2.4691,2.398,2.4488,214200.0],["1987-12-14",2.4082,2.4996,2.398,2.4894,688800.0],["1987-12-15",2.4894,2.4996,2.4386,2.459,935600.0],["1987-12-16",2.4996,2.4996,2.4386,2.4488,719200.0],["1987-12-17",2.4386,2.4386,2.398,2.4183,122800.0],["1987-12-18",2.4488,2.4488,2.4183,2.4183,319000.0],["1987-12-21",2.4386,2.4386,2.4082,2.4183,135000.0],["1987-12-22",2.4285,2.4285,2.3777,2.4082,147600.0],["1987-12-23",2.4082,2.4183,2.3777,2.4082,169000.0],["1987-12-24",2.3878,2.4183,2.3777,2.4082,14117800.0],["1987-12-28",2.3982,2.4086,2.3569,2.3982,756600.0],["1987-12-29",2.3879,2.4086,2.3776,2.3879,1226800.0],["1987-12-30",2.3672,2.4396,2.3672,2.4396,139200.0],["1987-12-31",2.4086,2.4706,2.3879,2.4499,207000.0],["1988-01-04",2.4396,2.5533,2.4396,2.5223,332600.0],["1988-01-05",2.5326,2.574,2.5326,2.5636,597000.0],["1988-01-06",2.5636,2.5636,2.543,2.5636,454800.0],["1988-01-07",2.5636,2.5636,2.5119,2.5533,138400.0],["1988-01-08",2.5326,2.5326,2.4706,2.4706,135600.0],["1988-01-11",2.4706,2.5223,2.4603,2.5223,112000.0],["1988-01-12",2.5223,2.5223,2.4809,2.5119,107800.0],["1988-01-13",2.5119,2.5326,2.4499,2.5016,188600.0],["1988-01-14",2.5119,2.5119,2.4809,2.4809,34800.0],["1988-01-15",2.5429,2.5533,2.5223,2.5326,183000.0],["1988-01-18",2.5533,2.574,2.5326,2.543,276200.0],["1988-01-19",2.5429,2.636,2.5429,2.605,289600.0],["1988-01-20",2.605,2.605,2.5326,2.543,239200.0],["1988-01-21",2.5533,2.5533,2.5119,2.5119,195600.0],["1988-01-22",2.5429,2.5843,2.5119,2.5843,144800.0],["1988-01-25",2.5843,2.6153,2.5636,2.6153,252400.0],["1988-01-26",2.6153,2.6256,2.605,2.605,199000.0],["1988-01-27",2.6153,2.6463,2.605,2.605,95800.0],["1988-01-28",2.6153,2.636,2.6153,2.636,249200.0],["1988-01-29",2.6463,2.6773,2.6153,2.6567,250400.0],["1988-02-01",2.6773,2.6773,2.6256,2.6567,190000.0],["1988-02-02",2.6463,2.76,2.6463,2.7394,480000.0],["1988-02-03",2.698,2.7083,2.667,2.6877,458600.0],["1988-02-04",2.667,2.6877,2.667,2.667,159600.0],["1988-02-05",2.6463,2.7187,2.6463,2.6877,389800.0],["1988-02-08",2.6773,2.6773,2.605,2.6153,271000.0],["1988-02-09",2.6256,2.6256,2.5843,2.6256,417000.0],["1988-02-10",2.636,2.6567,2.6153,2.6463,113600.0],["1988-02-11",2.6463,2.6463,2.605,2.636,104200.0],["1988-02-12",2.6256,2.6773,2.6153,2.6256,108800.0],["1988-02-16",2.605,2.6153,2.5843,2.605,63000.0],["1988-02-17",2.5843,2.6256,2.5843,2.605,1317600.0],["1988-02-18",2.6153,2.6153,2.5843,2.5946,213200.0],["1988-02-19",2.605,2.636,2.5946,2.6153,85800.0],["1988-02-22",2.6153,2.6153,2.5946,2.605,108000.0],["1988-02-23",2.5946,2.6153,2.5843,2.605,177800.0],["1988-02-24",2.5946,2.6153,2.5843,2.605,416000.0],["1988-02-25",2.6153,2.6256,2.574,2.5946,144600.0],["1988-02-26",2.5946,2.605,2.5843,2.5843,79400.0],["1988-02-29",2.5843,2.5946,2.5843,2.5946,172200.0],["1988-03-01",2.5843,2.5946,2.574,2.5843,155800.0],["1988-03-02",2.5946,2.5946,2.574,2.5843,513200.0],["1988-03-03",2.5843,2.5946,2.5843,2.5946,171600.0],["1988-03-04",2.5843,2.5946,2.5636,2.5843,185800.0],["1988-03-07",2.5636,2.574,2.5533,2.5636,63400.0],["1988-03-08",2.5636,2.5843,2.5636,2.574,204600.0],["1988-03-09",2.5636,2.574,2.5533,2.5636,499600.0],["1988-03-10",2.5533,2.5533,2.5016,2.5326,166400.0],["1988-03-11",2.5326,2.5636,2.5326,2.5533,344800.0],["1988-03-14",2.5533,2.5843,2.5223,2.5636,225800.0],["1988-03-15",2.5843,2.5946,2.5636,2.5946,297400.0],["1988-03-16",2.574,2.6773,2.574,2.667,111800.0],["1988-03-17",2.6773,2.6773,2.6463,2.667,1005200.0],["1988-03-18",2.6877,2.698,2.6567,2.6773,521000.0],["1988-03-21",2.6567,2.667,2.6463,2.6463,210800.0],["1988-03-22",2.6567,2.667,2.636,2.6463,234000.0],["1988-03-23",2.6463,2.6463,2.5946,2.6256,113400.0],["1988-03-24",2.6463,2.6463,2.5843,2.5843,126600.0],["1988-03-25",2.5946,2.605,2.5223,2.5636,419400.0],["1988-03-28",2.5535,2.564,2.5325,2.543,3190800.0],["1988-03-29",2.564,2.5851,2.543,2.5535,3154600.0],["1988-03-30",2.5535,2.5746,2.543,2.5535,66600.0],["1988-03-31",2.543,2.564,2.5115,2.5325,85400.0],["1988-04-04",2.522,2.5325,2.48,2.4905,255800.0],["1988-04-05",2.4905,2.522,2.4905,2.5115,139000.0],["1988-04-06",2.5325,2.5956,2.5115,2.5956,224400.0],["1988-04-07",2.5956,2.6271,2.5746,2.6271,108400.0],["1988-04-08",2.6061,2.6481,2.5851,2.6376,180400.0],["1988-04-11",2.6376,2.6481,2.5851,2.5956,128000.0],["1988-04-12",2.6166,2.6376,2.5956,2.6376,70000.0],["1988-04-13",2.6271,2.6376,2.5956,2.6376,142000.0],["1988-04-14",2.6166,2.6271,2.5325,2.5325,128600.0],["1988-04-15",2.5535,2.5535,2.501,2.522,107000.0],["1988-04-18",2.522,2.543,2.5115,2.5115,142000.0],["1988-04-19",2.522,2.5325,2.4905,2.5115,100200.0],["1988-04-20",2.4905,2.522,2.4905,2.4905,146400.0],["1988-04-21",2.5115,2.5325,2.4905,2.501,194800.0],["1988-04-22",2.4905,2.5115,2.4905,2.5115,107400.0],["1988-04-25",2.501,2.5325,2.501,2.5325,70000.0],["1988-04-26",2.5325,2.543,2.522,2.5325,166600.0],["1988-04-27",2.543,2.543,2.4905,2.522,88000.0],["1988-04-28",2.522,2.522,2.501,2.5115,76000.0],["1988-04-29",2.522,2.522,2.501,2.522,133600.0],["1988-05-02",2.501,2.522,2.48,2.5115,87000.0],["1988-05-03",2.501,2.522,2.501,2.522,103200.0],["1988-05-04",2.501,2.5115,2.4695,2.48,80800.0],["1988-05-05",2.4695,2.501,2.459,2.4695,124800.0],["1988-05-06",2.4905,2.501,2.459,2.459,139800.0],["1988-05-09",2.4695,2.501,2.4695,2.4905,84600.0],["1988-05-10",2.501,2.543,2.501,2.543,102400.0],["1988-05-11",2.522,2.543,2.48,2.4905,401000.0],["1988-05-12",2.4905,2.501,2.48,2.48,64600.0],["1988-05-13",2.48,2.543,2.48,2.522,87800.0],["1988-05-16",2.5325,2.5535,2.522,2.543,58000.0],["1988-05-17",2.543,2.543,2.501,2.501,65000.0],["1988-05-18",2.4905,2.501,2.4695,2.501,138600.0],["1988-05-19",2.501,2.501,2.4695,2.4905,40600.0],["1988-05-20",2.522,2.543,2.4905,2.501,255200.0],["1988-05-23",2.4905,2.522,2.4905,2.501,241200.0],["1988-05-24",2.501,2.5325,2.4905,2.5325,151000.0],["1988-05-25",2.543,2.5535,2.5325,2.5325,50400.0],["1988-05-26",2.5325,2.5535,2.5325,2.543,40000.0],["1988-05-27",2.543,2.5535,2.5325,2.543,62600.0],["1988-05-31",2.543,2.6271,2.5325,2.6271,184800.0],["1988-06-01",2.5956,2.6481,2.5746,2.6481,177400.0],["1988-06-02",2.6376,2.6376,2.6061,2.6271,138200.0],["1988-06-03",2.6271,2.6481,2.6166,2.6376,149400.0],["1988-06-06",2.6271,2.6271,2.543,2.6166,286600.0],["1988-06-07",2.6166,2.6481,2.6061,2.6166,246000.0],["1988-06-08",2.6271,2.6796,2.6166,2.6796,109000.0],["1988-06-09",2.6796,2.6796,2.6481,2.6586,116600.0],["1988-06-10",2.6586,2.6901,2.6586,2.6691,58000.0],["1988-06-13",2.6691,2.6901,2.6691,2.6691,128000.0],["1988-06-14",2.6691,2.7322,2.6691,2.7112,101200.0],["1988-06-15",2.7112,2.7322,2.6901,2.7322,68400.0],["1988-06-16",2.7112,2.7217,2.6901,2.7007,79000.0],["1988-06-17",2.6901,2.7112,2.6901,2.7112,357200.0],["1988-06-20",2.7007,2.7112,2.7007,2.7112,37800.0],["1988-06-21",2.7112,2.7427,2.7007,2.7427,104400.0],["1988-06-22",2.7637,2.7742,2.7427,2.7637,140000.0],["1988-06-23",2.7637,2.7637,2.7322,2.7532,44200.0],["1988-06-24",2.7322,2.7427,2.7112,2.7112,458200.0],["1988-06-27",2.7322,2.7322,2.6901,2.7007,24849800.0],["1988-06-28",2.6712,2.6818,2.6284,2.6498,3685800.0],["1988-06-29",2.6498,2.6498,2.6071,2.6391,2976800.0],["1988-06-30",2.6498,2.6712,2.6284,2.6605,172000.0],["1988-07-01",2.6712,2.6712,2.6177,2.6177,65400.0],["1988-07-05",2.6177,2.6498,2.6177,2.6391,138600.0],["1988-07-06",2.6391,2.6605,2.6177,2.6284,266600.0],["1988-07-07",2.6071,2.6391,2.6071,2.6284,95400.0],["1988-07-08",2.6071,2.6284,2.5857,2.5857,60200.0],["1988-07-11",2.6071,2.6177,2.5857,2.6071,69200.0],["1988-07-12",2.6177,2.6177,2.575,2.5857,125800.0],["1988-07-13",2.5964,2.6391,2.5964,2.6391,428600.0],["1988-07-14",2.6391,2.6605,2.6284,2.6498,63400.0],["1988-07-15",2.6498,2.6498,2.6177,2.6284,106800.0],["1988-07-18",2.6284,2.6284,2.6071,2.6284,120200.0],["1988-07-19",2.6177,2.6284,2.6177,2.6177,108400.0],["1988-07-20",2.6284,2.6284,2.6071,2.6284,87600.0],["1988-07-21",2.6284,2.6284,2.6071,2.6071,393600.0],["1988-07-22",2.6177,2.6177,2.5857,2.5857,75800.0],["1988-07-25",2.5964,2.5964,2.5643,2.5964,244400.0],["1988-07-26",2.5857,2.6284,2.5857,2.6284,199800.0],["1988-07-27",2.6177,2.6284,2.5857,2.5964,145600.0],["1988-07-28",2.6071,2.6391,2.5964,2.6391,169200.0],["1988-07-29",2.6284,2.6818,2.6177,2.6818,339400.0],["1988-08-01",2.6818,2.6818,2.6498,2.6712,49600.0],["1988-08-02",2.6818,2.6818,2.6498,2.6818,353400.0],["1988-08-03",2.6712,2.7032,2.6498,2.6818,513200.0],["1988-08-04",2.7139,2.7139,2.6925,2.7032,125600.0],["1988-08-05",2.6818,2.6925,2.6605,2.6818,74000.0],["1988-08-08",2.6818,2.7032,2.6712,2.6712,52400.0],["1988-08-09",2.6712,2.6925,2.6605,2.6712,110000.0],["1988-08-10",2.6712,2.6712,2.6071,2.6284,101800.0],["1988-08-11",2.6391,2.6498,2.6071,2.6498,69400.0],["1988-08-12",2.6284,2.6391,2.6177,2.6177,727000.0],["1988-08-15",2.6071,2.6177,2.575,2.5857,45800.0],["1988-08-16",2.5964,2.6391,2.575,2.6177,387600.0],["1988-08-17",2.6284,2.6284,2.5964,2.5964,84200.0],["1988-08-18",2.6177,2.6391,2.5964,2.6177,95000.0],["1988-08-19",2.6391,2.6498,2.6284,2.6391,45800.0],["1988-08-22",2.6498,2.6498,2.6071,2.6071,81600.0],["1988-08-23",2.6177,2.6391,2.6177,2.6177,58200.0],["1988-08-24",2.6177,2.6498,2.6177,2.6498,75200.0],["1988-08-25",2.6284,2.6498,2.6071,2.6284,131600.0],["1988-08-26",2.6177,2.6391,2.6177,2.6391,90000.0],["1988-08-29",2.6498,2.6712,2.6391,2.6712,49600.0],["1988-08-30",2.6605,2.6818,2.6605,2.6712,44800.0],["1988-08-31",2.7032,2.7139,2.6712,2.6712,72400.0],["1988-09-01",2.6712,2.6712,2.6498,2.6712,89200.0],["1988-09-02",2.6925,2.7246,2.6818,2.7032,235000.0],["1988-09-06",2.7032,2.7032,2.6712,2.6818,58400.0],["1988-09-07",2.6925,2.6925,2.6712,2.6818,92400.0],["1988-09-08",2.6925,2.6925,2.6712,2.6925,121000.0],["1988-09-09",2.6925,2.7032,2.6605,2.6818,186000.0],["1988-09-12",2.7032,2.7032,2.6818,2.6818,128200.0],["1988-09-13",2.6818,2.7032,2.6712,2.6925,193000.0],["1988-09-14",2.6712,2.6925,2.6712,2.6925,148600.0],["1988-09-15",2.6925,2.6925,2.6818,2.6818,37800.0],["1988-09-16",2.6605,2.7032,2.6605,2.7032,228000.0],["1988-09-19",2.7032,2.7032,2.6712,2.6925,100600.0],["1988-09-20",2.6925,2.7032,2.6818,2.7032,160400.0],["1988-09-21",2.7139,2.746,2.7139,2.746,175200.0],["1988-09-22",2.7353,2.746,2.7139,2.746,106000.0],["1988-09-23",2.7353,2.746,2.7246,2.7353,107800.0],["1988-09-26",2.7353,2.7566,2.7353,2.746,2075200.0],["1988-09-27",2.7377,2.7486,2.7268,2.7486,81200.0],["1988-09-28",2.7377,2.7703,2.7377,2.7703,174200.0],["1988-09-29",2.7703,2.8137,2.7594,2.8137,1752600.0],["1988-09-30",2.8137,2.8572,2.792,2.8246,1827000.0],["1988-10-03",2.8246,2.8246,2.792,2.8029,262000.0],["1988-10-04",2.8137,2.8137,2.8029,2.8029,80600.0],["1988-10-05",2.8029,2.8246,2.8029,2.8246,367600.0],["1988-10-06",2.8246,2.8246,2.8029,2.8246,93200.0],["1988-10-07",2.8463,2.8898,2.8355,2.8898,240000.0],["1988-10-10",2.8681,2.8789,2.8463,2.8463,60000.0],["1988-10-11",2.8572,2.8681,2.8463,2.8572,69000.0],["1988-10-12",2.8355,2.8572,2.8246,2.8355,146400.0],["1988-10-13",2.8246,2.8463,2.8246,2.8463,95800.0],["1988-10-14",2.8463,2.8681,2.8355,2.8463,240400.0],["1988-10-17",2.8463,2.8898,2.8355,2.8789,193000.0],["1988-10-18",2.8572,2.9007,2.8572,2.9007,178400.0],["1988-10-19",2.9007,2.9115,2.8681,2.8898,171800.0],["1988-10-20",2.8789,2.9332,2.8789,2.9224,367000.0],["1988-10-21",2.9224,2.9333,2.9115,2.9333,417000.0],["1988-10-24",2.955,2.9658,2.9333,2.9333,311400.0],["1988-10-25",2.9441,2.955,2.9332,2.9441,247400.0],["1988-10-26",2.955,2.955,2.9007,2.9224,249600.0],["1988-10-27",2.9115,2.9224,2.9007,2.9007,189200.0],["1988-10-28",2.9224,2.9332,2.9007,2.9224,247000.0],["1988-10-31",2.9224,2.9333,2.9115,2.9333,94000.0],["1988-11-01",2.9333,2.9333,2.9007,2.9333,170800.0],["1988-11-02",2.9333,2.9333,2.9007,2.9333,174200.0],["1988-11-03",2.9224,2.9658,2.9224,2.955,270600.0],["1988-11-04",2.9658,2.9767,2.9441,2.9441,552800.0],["1988-11-07",2.9441,2.9441,2.9224,2.9224,89400.0],["1988-11-08",2.9333,2.955,2.9224,2.9333,81800.0],["1988-11-09",2.9224,2.9441,2.9007,2.9115,689600.0],["1988-11-10",2.9115,2.9332,2.9115,2.9224,217200.0],["1988-11-11",2.9115,2.9115,2.8355,2.8463,840800.0],["1988-11-14",2.8681,2.8681,2.8463,2.8572,100800.0],["1988-11-15",2.8572,2.8789,2.8355,2.8572,38400.0],["1988-11-16",2.8572,2.8572,2.8137,2.8355,174000.0],["1988-11-17",2.8355,2.8463,2.8137,2.8137,366400.0],["1988-11-18",2.8246,2.8246,2.8137,2.8246,115400.0],["1988-11-21",2.8137,2.8246,2.7812,2.8137,118400.0],["1988-11-22",2.8137,2.8137,2.792,2.8137,140800.0],["1988-11-23",2.8246,2.8246,2.7812,2.792,103800.0],["1988-11-25",2.8029,2.8246,2.7703,2.8246,240400.0],["1988-11-28",2.8137,2.8246,2.8137,2.8246,126400.0],["1988-11-29",2.8137,2.8246,2.8029,2.8137,73600.0],["1988-11-30",2.8137,2.8463,2.8137,2.8463,288800.0],["1988-12-01",2.8355,2.8355,2.8029,2.8137,233800.0],["1988-12-02",2.8246,2.8246,2.8029,2.8137,117800.0],["1988-12-05",2.8029,2.8572,2.8029,2.8572,113800.0],["1988-12-06",2.8463,2.9115,2.8355,2.9007,230000.0],["1988-12-07",2.8898,2.9115,2.8789,2.8789,319400.0],["1988-12-08",2.8898,2.8898,2.8681,2.8789,76200.0],["1988-12-09",2.8789,2.9007,2.8681,2.9007,213200.0],["1988-12-12",2.9115,2.9224,2.9007,2.9007,83000.0],["1988-12-13",2.8898,2.9115,2.8681,2.8681,517000.0],["1988-12-14",2.8681,2.8681,2.8355,2.8463,115400.0],["1988-12-15",2.8572,2.8572,2.8355,2.8355,148800.0],["1988-12-16",2.8572,2.8681,2.8463,2.8572,249800.0],["1988-12-19",2.8463,2.8789,2.8463,2.8789,178000.0],["1988-12-20",2.9007,2.9115,2.8681,2.8681,394800.0],["1988-12-21",2.8681,2.8789,2.8681,2.8681,104800.0],["1988-12-22",2.8681,2.8789,2.8572,2.8681,140000.0],["1988-12-23",2.8681,2.8898,2.8572,2.8789,1118600.0],["1988-12-27",2.8898,2.9007,2.8898,2.8898,60200.0],["1988-12-28",2.8814,2.8814,2.8814,2.8814,2570400.0],["1988-12-29",2.8924,2.9035,2.8924,2.8924,2307600.0],["1988-12-30",2.8924,2.9035,2.8924,2.8924,105800.0],["1989-01-03",2.8814,2.8814,2.8593,2.8593,131600.0],["1989-01-04",2.8814,2.8924,2.8704,2.8924,58600.0],["1989-01-05",2.8704,2.8924,2.8704,2.8814,242000.0],["1989-01-06",2.8814,2.9145,2.8814,2.9035,169400.0],["1989-01-09",2.8924,2.9256,2.8924,2.9145,133200.0],["1989-01-10",2.9145,2.9256,2.8814,2.9035,247200.0],["1989-01-11",2.9035,2.9035,2.8814,2.9035,96400.0],["1989-01-12",2.8924,2.9035,2.8924,2.9035,231600.0],["1989-01-13",2.8924,2.9035,2.8814,2.8924,311800.0],["1989-01-16",2.8814,2.8924,2.8704,2.8704,39800.0],["1989-01-17",2.8814,2.8814,2.8593,2.8704,88600.0],["1989-01-18",2.8593,2.8924,2.8483,2.8924,271600.0],["1989-01-19",2.8814,2.8924,2.8704,2.8704,181000.0],["1989-01-20",2.8593,2.8704,2.8483,2.8704,155200.0],["1989-01-23",2.8704,2.8704,2.8593,2.8593,105800.0],["1989-01-24",2.8593,2.8814,2.8593,2.8814,206400.0],["1989-01-25",2.8814,2.8924,2.8704,2.8924,227200.0],["1989-01-26",2.8924,2.9145,2.8814,2.8924,266000.0],["1989-01-27",2.9035,2.9256,2.8924,2.9035,163000.0],["1989-01-30",2.9035,2.9256,2.9035,2.9256,248400.0],["1989-01-31",2.9256,2.9366,2.9145,2.9145,139400.0],["1989-02-01",2.9145,2.9256,2.9035,2.9145,136200.0],["1989-02-02",2.9145,2.9256,2.9145,2.9256,99400.0],["1989-02-03",2.9035,2.9145,2.8814,2.8924,326400.0],["1989-02-06",2.8924,2.8924,2.8593,2.8814,274200.0],["1989-02-07",2.8704,2.9035,2.8593,2.9035,112600.0],["1989-02-08",2.9035,2.9035,2.8704,2.8704,121400.0],["1989-02-09",2.8593,2.8704,2.7931,2.8262,152800.0],["1989-02-10",2.8041,2.8483,2.7931,2.8152,160000.0],["1989-02-13",2.8152,2.8262,2.7931,2.8262,50600.0],["1989-02-14",2.8262,2.8262,2.8152,2.8152,47000.0],["1989-02-15",2.8041,2.8372,2.8041,2.8262,69800.0],["1989-02-16",2.8262,2.8483,2.8152,2.8262,63400.0],["1989-02-17",2.8262,2.8372,2.8152,2.8372,43200.0],["1989-02-21",2.8483,2.8483,2.8152,2.8262,89200.0],["1989-02-22",2.8262,2.8262,2.771,2.782,118000.0],["1989-02-23",2.76,2.8041,2.76,2.8041,117000.0],["1989-02-24",2.7931,2.7931,2.771,2.771,80200.0],["1989-02-27",2.771,2.782,2.771,2.782,47800.0],["1989-02-28",2.76,2.782,2.7489,2.782,94400.0],["1989-03-01",2.7931,2.7931,2.7158,2.7268,258400.0],["1989-03-02",2.7268,2.76,2.7268,2.76,313600.0],["1989-03-03",2.76,2.76,2.7379,2.7489,459200.0],["1989-03-06",2.76,2.7931,2.7379,2.782,129400.0],["1989-03-07",2.782,2.7931,2.76,2.76,344000.0],["1989-03-08",2.771,2.782,2.76,2.76,670000.0],["1989-03-09",2.771,2.782,2.7379,2.7489,168200.0],["1989-03-10",2.7489,2.7489,2.7268,2.7268,324200.0],["1989-03-13",2.7268,2.76,2.7268,2.7379,94200.0],["1989-03-14",2.76,2.76,2.7489,2.76,179400.0],["1989-03-15",2.76,2.771,2.7489,2.76,128000.0],["1989-03-16",2.76,2.782,2.76,2.782,224800.0],["1989-03-17",2.7379,2.76,2.7048,2.7158,302800.0],["1989-03-20",2.7379,2.7379,2.7048,2.7158,98000.0],["1989-03-21",2.7268,2.7379,2.7048,2.7379,98800.0],["1989-03-22",2.7268,2.7379,2.7268,2.7268,46600.0],["1989-03-23",2.7489,2.76,2.7158,2.7158,362000.0],["1989-03-27",2.7268,2.7489,2.7158,2.7489,135600.0],["1989-03-28",2.7292,2.7629,2.7179,2.7516,2662200.0],["1989-03-29",2.7516,2.7629,2.7292,2.7404,2676600.0],["1989-03-30",2.7516,2.7516,2.7292,2.7404,193400.0],["1989-03-31",2.7404,2.7741,2.7404,2.7741,140800.0],["1989-04-03",2.7853,2.7965,2.7629,2.7853,82600.0],["1989-04-04",2.7741,2.7853,2.7629,2.7853,147000.0],["1989-04-05",2.7853,2.7965,2.7741,2.7965,213600.0],["1989-04-06",2.7965,2.819,2.7853,2.8078,82000.0],["1989-04-07",2.7853,2.8415,2.7853,2.819,113000.0],["1989-04-10",2.8302,2.8415,2.819,2.8302,94600.0],["1989-04-11",2.8527,2.8527,2.8302,2.8302,187400.0],["1989-04-12",2.8527,2.8527,2.8302,2.8415,67600.0],["1989-04-13",2.8415,2.8415,2.8078,2.819,38600.0],["1989-04-14",2.8415,2.8639,2.8302,2.8639,459800.0],["1989-04-17",2.8527,2.8639,2.8415,2.8639,167600.0],["1989-04-18",2.8752,2.8976,2.8639,2.8976,152400.0],["1989-04-19",2.8864,2.9089,2.8752,2.8864,130000.0],["1989-04-20",2.9089,2.9089,2.8639,2.8976,319000.0],["1989-04-21",2.8976,2.9089,2.8752,2.9089,363800.0],["1989-04-24",2.9089,2.9089,2.8864,2.8976,46800.0],["1989-04-25",2.8864,2.8976,2.8752,2.8752,120200.0],["1989-04-26",2.8752,2.9089,2.8752,2.8864,60200.0],["1989-04-27",2.8976,2.9201,2.8976,2.9201,200200.0],["1989-04-28",2.9425,3.0099,2.9201,3.0099,168000.0],["1989-05-01",2.9875,2.9875,2.9538,2.965,77000.0],["1989-05-02",2.965,2.9875,2.9425,2.9425,139800.0],["1989-05-03",2.9201,2.9313,2.9089,2.9313,205000.0],["1989-05-04",2.9313,2.9425,2.9201,2.9313,192200.0],["1989-05-05",2.9538,2.965,2.9425,2.9425,113400.0],["1989-05-08",2.9425,2.965,2.9425,2.9538,258800.0],["1989-05-09",2.9538,2.965,2.9313,2.9425,121000.0],["1989-05-10",2.9538,2.965,2.9425,2.9538,90600.0],["1989-05-11",2.965,2.9762,2.9538,2.965,151600.0],["1989-05-12",3.0324,3.0324,2.9313,3.0324,290200.0],["1989-05-15",3.0212,3.0436,3.0212,3.0436,187800.0],["1989-05-16",3.0436,3.0549,3.0324,3.0549,99800.0],["1989-05-17",3.0436,3.0773,3.0436,3.0773,100800.0],["1989-05-18",3.0886,3.0998,3.0661,3.0998,267000.0],["1989-05-19",3.0998,3.1335,3.0998,3.1335,289800.0],["1989-05-22",3.1559,3.1896,3.1447,3.1672,346200.0],["1989-05-23",3.1784,3.2009,3.1672,3.1896,413400.0],["1989-05-24",3.1784,3.2009,3.1784,3.1896,167000.0],["1989-05-25",3.1896,3.2233,3.1896,3.2009,279800.0],["1989-05-26",3.1896,3.2121,3.1896,3.2121,145400.0],["1989-05-30",3.2121,3.2121,3.1784,3.1784,114800.0],["1989-05-31",3.1784,3.2009,3.1784,3.1784,145400.0],["1989-06-01",3.1784,3.2009,3.1784,3.1896,43000.0],["1989-06-02",3.2009,3.2346,3.2009,3.2233,90200.0],["1989-06-05",3.2233,3.2458,3.2233,3.2233,184800.0],["1989-06-06",3.2346,3.2795,3.2233,3.2795,129600.0],["1989-06-07",3.2683,3.2907,3.257,3.2795,83600.0],["1989-06-08",3.257,3.2795,3.2346,3.2346,203800.0],["1989-06-09",3.2346,3.257,3.2121,3.2346,122000.0],["1989-06-12",3.2346,3.2346,3.1896,3.2346,164200.0],["1989-06-13",3.2346,3.2458,3.2121,3.2346,96600.0],["1989-06-14",3.257,3.257,3.2346,3.2458,105600.0],["1989-06-15",3.2121,3.2458,3.2009,3.2121,716400.0],["1989-06-16",3.1896,3.3806,3.1784,3.2233,373600.0],["1989-06-19",3.2121,3.2458,3.2009,3.2346,71400.0],["1989-06-20",3.2121,3.2458,3.2121,3.2346,49400.0],["1989-06-21",3.2458,3.2683,3.2346,3.2683,165200.0],["1989-06-22",3.257,3.2795,3.257,3.2683,185600.0],["1989-06-23",3.2795,3.3132,3.2795,3.3132,233400.0],["1989-06-26",3.3019,3.3244,3.2907,3.2907,156000.0],["1989-06-27",3.3132,3.3244,3.2795,3.3132,89400.0],["1989-06-28",3.3132,3.3132,3.2907,3.3019,265600.0],["1989-06-29",3.3019,3.3019,3.257,3.2683,129200.0],["1989-06-30",3.2683,3.2795,3.2458,3.2795,105800.0],["1989-07-03",3.2731,3.2731,3.2503,3.2617,1505000.0],["1989-07-05",3.2389,3.2731,3.2275,3.2731,1897600.0],["1989-07-06",3.2617,3.2731,3.2503,3.2617,86200.0],["1989-07-07",3.2503,3.2959,3.2503,3.2959,1202200.0],["1989-07-10",3.2845,3.3073,3.2845,3.2959,72600.0],["1989-07-11",3.3073,3.3301,3.2959,3.3073,66600.0],["1989-07-12",3.3073,3.3301,3.2959,3.3301,62000.0],["1989-07-13",3.3187,3.3415,3.3187,3.3301,248400.0],["1989-07-14",3.3415,3.3529,3.3073,3.3529,408400.0],["1989-07-17",3.3301,3.3529,3.3301,3.3529,130200.0],["1989-07-18",3.3301,3.3301,3.3073,3.3187,31000.0],["1989-07-19",3.3187,3.3415,3.3187,3.3301,121800.0],["1989-07-20",3.3301,3.3415,3.3187,3.3187,92200.0],["1989-07-21",3.3073,3.3301,3.3073,3.3187,164600.0],["1989-07-24",3.3187,3.3187,3.2959,3.3187,221800.0],["1989-07-25",3.3073,3.3301,3.3073,3.3301,80600.0],["1989-07-26",3.3187,3.3643,3.3073,3.3529,236400.0],["1989-07-27",3.3643,3.3871,3.3415,3.3757,115800.0],["1989-07-28",3.3757,3.3871,3.3529,3.3643,109000.0],["1989-07-31",3.3643,3.4214,3.3643,3.4214,135000.0],["1989-08-01",3.4214,3.467,3.3871,3.3985,97600.0],["1989-08-02",3.3871,3.3985,3.3757,3.3985,179200.0],["1989-08-03",3.3871,3.4099,3.3871,3.3985,78600.0],["1989-08-04",3.3985,3.4214,3.3871,3.3985,200400.0],["1989-08-07",3.4214,3.467,3.3985,3.4442,165400.0],["1989-08-08",3.4442,3.4556,3.4214,3.4556,66800.0],["1989-08-09",3.4442,3.4784,3.4328,3.4442,182800.0],["1989-08-10",3.4328,3.4898,3.4214,3.467,57400.0],["1989-08-11",3.4898,3.5012,3.3871,3.3985,118400.0],["1989-08-14",3.3871,3.3985,3.3415,3.3415,76000.0],["1989-08-15",3.3643,3.3985,3.3529,3.3985,76800.0],["1989-08-16",3.3871,3.4328,3.3871,3.4214,83800.0],["1989-08-17",3.4328,3.4442,3.3529,3.3871,56000.0],["1989-08-18",3.3985,3.4328,3.3757,3.4214,50600.0],["1989-08-21",3.4214,3.4328,3.3187,3.3187,96000.0],["1989-08-22",3.3301,3.3301,3.2845,3.3187,55800.0],["1989-08-23",3.3301,3.3757,3.2959,3.3529,153000.0],["1989-08-24",3.3757,3.41,3.3643,3.41,96000.0],["1989-08-25",3.3871,3.41,3.3757,3.3871,54200.0],["1989-08-28",3.3757,3.3871,3.3643,3.3871,74200.0],["1989-08-29",3.3643,3.3871,3.3529,3.3529,39600.0],["1989-08-30",3.3415,3.3757,3.3301,3.3643,69000.0],["1989-08-31",3.3757,3.3871,3.3643,3.3757,108800.0],["1989-09-01",3.3643,3.4214,3.3643,3.41,63600.0],["1989-09-05",3.3871,3.3985,3.3643,3.3871,65800.0],["1989-09-06",3.41,3.41,3.3187,3.3301,94600.0],["1989-09-07",3.3301,3.3529,3.3301,3.3415,61600.0],["1989-09-08",3.3529,3.3757,3.3187,3.3643,213200.0],["1989-09-11",3.3643,3.3871,3.3415,3.3529,92800.0],["1989-09-12",3.3415,3.3871,3.3415,3.3529,45400.0],["1989-09-13",3.3757,3.3757,3.3301,3.3301,81000.0],["1989-09-14",3.3529,3.3529,3.2845,3.3187,79200.0],["1989-09-15",3.3073,3.3415,3.2959,3.3187,459600.0],["1989-09-18",3.3301,3.3415,3.3187,3.3415,66200.0],["1989-09-19",3.3529,3.3529,3.3073,3.3073,41400.0],["1989-09-20",3.3301,3.3415,3.3073,3.3301,99800.0],["1989-09-21",3.3301,3.3529,3.3187,3.3187,52200.0],["1989-09-22",3.3415,3.3757,3.3187,3.3757,117400.0],["1989-09-25",3.3985,3.3985,3.3757,3.3757,1241600.0],["1989-09-26",3.3808,3.404,3.3693,3.3808,1133400.0],["1989-09-27",3.3577,3.3924,3.3577,3.3693,1022000.0],["1989-09-28",3.3808,3.4271,3.3808,3.4156,244000.0],["1989-09-29",3.3924,3.4156,3.3924,3.4156,222800.0],["1989-10-02",3.4156,3.4271,3.3924,3.4271,46600.0],["1989-10-03",3.4387,3.4619,3.404,3.4619,197000.0],["1989-10-04",3.4735,3.4735,3.3924,3.404,333200.0],["1989-10-05",3.404,3.404,3.3461,3.3693,306000.0],["1989-10-06",3.3693,3.3808,3.3345,3.3577,105400.0],["1989-10-09",3.3693,3.3693,3.3461,3.3693,18400.0],["1989-10-10",3.3577,3.3693,3.3461,3.3693,67400.0],["1989-10-11",3.3693,3.3693,3.3345,3.3693,46800.0],["1989-10-12",3.3693,3.3693,3.3229,3.3345,171000.0],["1989-10-13",3.3345,3.3345,3.1377,3.1724,194200.0],["1989-10-16",3.1724,3.3114,3.1724,3.3114,355400.0],["1989-10-17",3.3114,3.3114,3.2419,3.2882,140800.0],["1989-10-18",3.2766,3.3229,3.2766,3.2766,198200.0],["1989-10-19",3.2766,3.3577,3.2766,3.3461,119400.0],["1989-10-20",3.3229,3.3461,3.2882,3.3114,74000.0],["1989-10-23",3.3345,3.3577,3.3229,3.3461,205200.0],["1989-10-24",3.3577,3.3577,3.2766,3.3345,156800.0],["1989-10-25",3.3229,3.3345,3.3114,3.3345,48400.0],["1989-10-26",3.3114,3.3461,3.2882,3.3345,69800.0],["1989-10-27",3.3229,3.3924,3.3229,3.3461,126400.0],["1989-10-30",3.3461,3.3577,3.3114,3.3461,115200.0],["1989-10-31",3.3461,3.4156,3.3461,3.404,88600.0],["1989-11-01",3.404,3.4735,3.404,3.4735,432600.0],["1989-11-02",3.4735,3.4735,3.4271,3.4503,53200.0],["1989-11-03",3.4271,3.5198,3.4271,3.4735,96800.0],["1989-11-06",3.4503,3.4619,3.4271,3.4387,168200.0],["1989-11-07",3.4387,3.4735,3.4387,3.4619,105800.0],["1989-11-08",3.4735,3.6008,3.4619,3.5198,678200.0],["1989-11-09",3.5198,3.5429,3.5198,3.5198,790400.0],["1989-11-10",3.5313,3.5313,3.5198,3.5313,917400.0],["1989-11-13",3.5313,3.5545,3.5313,3.5545,32800.0],["1989-11-14",3.5429,3.5777,3.5429,3.5545,381600.0],["1989-11-15",3.5661,3.5892,3.5661,3.5892,308800.0],["1989-11-16",3.5777,3.5892,3.5661,3.5892,121000.0],["1989-11-17",3.6008,3.6008,3.5661,3.5777,58200.0],["1989-11-20",3.5545,3.5661,3.5198,3.5313,406200.0],["1989-11-21",3.5429,3.5429,3.4966,3.5429,149200.0],["1989-11-22",3.5429,3.5429,3.4966,3.5082,352600.0],["1989-11-24",3.4966,3.5198,3.485,3.4966,29200.0],["1989-11-27",3.4966,3.5082,3.485,3.4966,60800.0],["1989-11-28",3.4966,3.5198,3.4735,3.5198,218200.0],["1989-11-29",3.4966,3.5082,3.4619,3.485,382600.0],["1989-11-30",3.485,3.5198,3.4735,3.5198,539800.0],["1989-12-01",3.5198,3.5429,3.4966,3.5429,367200.0],["1989-12-04",3.5429,3.5892,3.5198,3.5892,129200.0],["1989-12-05",3.5777,3.6008,3.5545,3.5777,135200.0],["1989-12-06",3.5545,3.624,3.5545,3.6124,182400.0],["1989-12-07",3.5892,3.6124,3.5661,3.5777,63800.0],["1989-12-08",3.6008,3.624,3.5892,3.6008,128200.0],["1989-12-11",3.5892,3.6008,3.5429,3.5661,66800.0],["1989-12-12",3.5661,3.6124,3.5545,3.6124,78400.0],["1989-12-13",3.624,3.6356,3.5892,3.6124,135800.0],["1989-12-14",3.6124,3.6124,3.5661,3.5777,500800.0],["1989-12-15",3.6008,3.6008,3.5429,3.5892,360800.0],["1989-12-18",3.5892,3.6124,3.5777,3.6008,53400.0],["1989-12-19",3.6124,3.624,3.5661,3.6124,78800.0],["1989-12-20",3.6124,3.6356,3.5892,3.6124,124000.0],["1989-12-21",3.624,3.624,3.6124,3.624,68400.0],["1989-12-22",3.624,3.705,3.6124,3.6934,637600.0],["1989-12-26",3.6986,3.6986,3.6751,3.6869,566600.0],["1989-12-27",3.6751,3.7338,3.6751,3.6869,660600.0],["1989-12-28",3.6986,3.7103,3.6869,3.7103,49200.0],["1989-12-29",3.7338,3.7573,3.7103,3.7338,114200.0],["1990-01-02",3.7221,3.8043,3.6986,3.8043,247200.0],["1990-01-03",3.7808,3.7925,3.7456,3.7925,126800.0],["1990-01-04",3.7691,3.7691,3.6516,3.6986,204200.0],["1990-01-05",3.6751,3.6986,3.6399,3.6634,144800.0],["1990-01-08",3.6399,3.6399,3.5812,3.6282,189000.0],["1990-01-09",3.6399,3.6399,3.5695,3.5695,109200.0],["1990-01-10",3.5812,3.6164,3.5225,3.6047,109400.0],["1990-01-11",3.6282,3.6399,3.6047,3.6164,25200.0],["1990-01-12",3.5929,3.5929,3.4755,3.499,180200.0],["1990-01-15",3.4755,3.5225,3.4638,3.4873,84000.0],["1990-01-16",3.4755,3.546,3.4638,3.546,323800.0],["1990-01-17",3.5577,3.5695,3.452,3.4755,167600.0],["1990-01-18",3.4873,3.5225,3.4286,3.5107,155000.0],["1990-01-19",3.5107,3.5342,3.4755,3.4873,157600.0],["1990-01-22",3.4755,3.5107,3.4403,3.452,87200.0],["1990-01-23",3.4755,3.4873,3.4051,3.452,88600.0],["1990-01-24",3.4168,3.4755,3.3698,3.452,102800.0],["1990-01-25",3.4638,3.4755,3.3581,3.3581,71400.0],["1990-01-26",3.3816,3.4286,3.3111,3.4168,142600.0],["1990-01-29",3.4286,3.4286,3.3346,3.4051,53400.0],["1990-01-30",3.3933,3.4638,3.3581,3.4403,148200.0],["1990-01-31",3.4638,3.499,3.452,3.499,180000.0],["1990-02-01",3.4873,3.4873,3.452,3.4873,49200.0],["1990-02-02",3.4755,3.5107,3.4403,3.499,60800.0],["1990-02-05",3.4873,3.5107,3.4403,3.4638,54000.0],["1990-02-06",3.4638,3.4638,3.4168,3.452,61200.0],["1990-02-07",3.4403,3.499,3.4051,3.499,189800.0],["1990-02-08",3.499,3.5107,3.452,3.4755,82200.0],["1990-02-09",3.499,3.5107,3.452,3.4755,116600.0],["1990-02-12",3.4638,3.4873,3.4286,3.452,32800.0],["1990-02-13",3.4286,3.4873,3.4051,3.4755,72000.0],["1990-02-14",3.4873,3.4873,3.4638,3.4755,25400.0],["1990-02-15",3.4755,3.4873,3.452,3.4755,13000.0],["1990-02-16",3.4755,3.499,3.4403,3.4638,64000.0],["1990-02-20",3.4403,3.452,3.3933,3.3933,44400.0],["1990-02-21",3.3698,3.4168,3.3581,3.4168,149000.0],["1990-02-22",3.4403,3.4403,3.3933,3.3933,157200.0],["1990-02-23",3.4051,3.4168,3.3111,3.3698,66400.0],["1990-02-26",3.3933,3.4403,3.3816,3.4286,65600.0],["1990-02-27",3.4286,3.4638,3.4051,3.4286,74400.0],["1990-02-28",3.4286,3.452,3.4051,3.4286,169600.0],["1990-03-01",3.4051,3.4638,3.4051,3.452,112200.0],["1990-03-02",3.4638,3.4638,3.4403,3.4638,41400.0],["1990-03-05",3.4638,3.4638,3.4051,3.4286,56200.0],["1990-03-06",3.452,3.4755,3.4168,3.4755,126400.0],["1990-03-07",3.4755,3.4755,3.4403,3.4403,81600.0],["1990-03-08",3.4638,3.499,3.4403,3.4873,96400.0],["1990-03-09",3.499,3.499,3.4051,3.4403,117000.0],["1990-03-12",3.4403,3.4638,3.4286,3.452,62000.0],["1990-03-13",3.4286,3.452,3.4286,3.4403,64800.0],["1990-03-14",3.452,3.4755,3.4403,3.4638,107000.0],["1990-03-15",3.4638,3.4638,3.4286,3.452,329000.0],["1990-03-16",3.4755,3.4755,3.452,3.4638,123600.0],["1990-03-19",3.4403,3.4755,3.4403,3.4638,95000.0],["1990-03-20",3.4403,3.4755,3.4286,3.4403,53400.0],["1990-03-21",3.452,3.452,3.4286,3.4286,42600.0],["1990-03-22",3.4403,3.4403,3.3816,3.4168,60200.0],["1990-03-23",3.4051,3.4286,3.4051,3.4051,100600.0],["1990-03-26",3.4168,3.4168,3.4051,3.4051,25400.0],["1990-03-27",3.4051,3.4286,3.3933,3.4286,217600.0],["1990-03-28",3.4403,3.452,3.4051,3.4286,42200.0],["1990-03-29",3.4051,3.4286,3.3816,3.4286,28800.0],["1990-03-30",3.4051,3.4168,3.3816,3.4168,228800.0],["1990-04-02",3.4051,3.4051,3.3698,3.4051,109800.0],["1990-04-03",3.3745,3.4342,3.3745,3.4222,705000.0],["1990-04-04",3.4461,3.4461,3.3865,3.3865,775800.0],["1990-04-05",3.3865,3.4222,3.3865,3.3865,169600.0],["1990-04-06",3.3984,3.3984,3.3507,3.3745,56400.0],["1990-04-09",3.3745,3.3865,3.3626,3.3745,86600.0],["1990-04-10",3.3745,3.3865,3.3507,3.3745,45600.0],["1990-04-11",3.3626,3.3745,3.3388,3.3626,57000.0],["1990-04-12",3.3626,3.3745,3.3507,3.3507,23400.0],["1990-04-16",3.3507,3.3865,3.3388,3.3745,134200.0],["1990-04-17",3.3745,3.3745,3.3507,3.3626,75600.0],["1990-04-18",3.3865,3.3984,3.3268,3.3388,233400.0],["1990-04-19",3.3149,3.3388,3.303,3.3268,186200.0],["1990-04-20",3.3388,3.3507,3.2672,3.2911,136200.0],["1990-04-23",3.303,3.303,3.2315,3.2434,168200.0],["1990-04-24",3.2672,3.2791,3.2434,3.2434,94200.0],["1990-04-25",3.2672,3.2791,3.2434,3.2672,55400.0],["1990-04-26",3.2672,3.2791,3.1957,3.2553,123400.0],["1990-04-27",3.2553,3.2672,3.148,3.1838,151400.0],["1990-04-30",3.1718,3.2076,3.148,3.1957,68200.0],["1990-05-01",3.2195,3.2434,3.1957,3.2076,157400.0],["1990-05-02",3.2315,3.2315,3.2076,3.2195,56000.0],["1990-05-03",3.2434,3.2434,3.2195,3.2434,47200.0],["1990-05-04",3.2672,3.3268,3.2672,3.3268,216400.0],["1990-05-07",3.3268,3.3507,3.3149,3.3388,82400.0],["1990-05-08",3.3149,3.3388,3.2911,3.3388,291000.0],["1990-05-09",3.3268,3.3984,3.3268,3.3984,103200.0],["1990-05-10",3.3745,3.4342,3.3745,3.3984,111400.0],["1990-05-11",3.4103,3.4819,3.3984,3.4819,153600.0],["1990-05-14",3.4938,3.5057,3.4699,3.4938,109600.0],["1990-05-15",3.4938,3.4938,3.4461,3.4699,56800.0],["1990-05-16",3.4699,3.4819,3.4222,3.4699,65200.0],["1990-05-17",3.4819,3.5057,3.4699,3.4819,118600.0],["1990-05-18",3.4819,3.4819,3.3984,3.4222,212400.0],["1990-05-21",3.4222,3.458,3.4103,3.4342,66600.0],["1990-05-22",3.458,3.4699,3.3626,3.4342,108600.0],["1990-05-23",3.4342,3.4461,3.3865,3.4342,60600.0],["1990-05-24",3.4342,3.4461,3.4103,3.4461,35000.0],["1990-05-25",3.4222,3.458,3.3984,3.4103,54200.0],["1990-05-29",3.4103,3.4699,3.3984,3.458,55600.0],["1990-05-30",3.4819,3.4819,3.4222,3.4461,36600.0],["1990-05-31",3.4222,3.4461,3.3865,3.4222,77600.0],["1990-06-01",3.4461,3.458,3.3865,3.4222,72000.0],["1990-06-04",3.4222,3.5176,3.4103,3.4938,126800.0],["1990-06-05",3.5057,3.5176,3.4699,3.5057,62600.0],["1990-06-06",3.5057,3.5296,3.4938,3.5176,59600.0],["1990-06-07",3.5176,3.5176,3.458,3.4819,35000.0],["1990-06-08",3.4699,3.4819,3.4222,3.4461,61000.0],["1990-06-11",3.4342,3.4819,3.4342,3.4819,68000.0],["1990-06-12",3.4699,3.5534,3.4699,3.5296,57600.0],["1990-06-13",3.5057,3.5057,3.4699,3.4938,216000.0],["1990-06-14",3.4699,3.4699,3.4342,3.4699,53200.0],["1990-06-15",3.4103,3.4819,3.4103,3.4819,334000.0],["1990-06-18",3.4819,3.4819,3.4342,3.4342,101400.0],["1990-06-19",3.4103,3.4819,3.4103,3.4699,44000.0],["1990-06-20",3.458,3.4819,3.4461,3.458,60000.0],["1990-06-21",3.4342,3.458,3.4222,3.458,75200.0],["1990-06-22",3.4819,3.4938,3.3865,3.3865,120400.0],["1990-06-25",3.3745,3.3984,3.3388,3.3388,98200.0],["1990-06-26",3.3865,3.4103,3.3626,3.3745,249400.0],["1990-06-27",3.3745,3.4461,3.3626,3.4461,119600.0],["1990-06-28",3.4699,3.4699,3.3984,3.4103,147200.0],["1990-06-29",3.4342,3.4461,3.4103,3.4461,217200.0],["1990-07-02",3.4461,3.458,3.4222,3.4461,290600.0],["1990-07-03",3.466,3.4902,3.4175,3.4902,630400.0],["1990-07-05",3.4296,3.4296,3.3569,3.369,672800.0],["1990-07-06",3.3569,3.4417,3.3569,3.4296,42800.0],["1990-07-09",3.4054,3.4175,3.3811,3.4054,66800.0],["1990-07-10",3.4175,3.4175,3.3811,3.3811,125400.0],["1990-07-11",3.4054,3.4538,3.3932,3.4175,70200.0],["1990-07-12",3.4054,3.4417,3.4054,3.4417,125800.0],["1990-07-13",3.466,3.4781,3.4175,3.4296,253800.0],["1990-07-16",3.4175,3.4538,3.4175,3.4417,314400.0],["1990-07-17",3.4417,3.4538,3.4175,3.4417,248800.0],["1990-07-18",3.4296,3.4417,3.4054,3.4296,76000.0],["1990-07-19",3.4175,3.4296,3.4054,3.4296,61000.0],["1990-07-20",3.4175,3.4296,3.369,3.3933,74800.0],["1990-07-23",3.3811,3.3811,3.2842,3.2963,174200.0],["1990-07-24",3.2963,3.2963,3.2721,3.2963,193400.0],["1990-07-25",3.2842,3.3327,3.2842,3.3327,226600.0],["1990-07-26",3.3205,3.3932,3.3205,3.369,131200.0],["1990-07-27",3.3569,3.369,3.3084,3.3327,387000.0],["1990-07-30",3.3448,3.4175,3.3205,3.4175,62800.0],["1990-07-31",3.4175,3.466,3.4054,3.466,144400.0],["1990-08-01",3.4417,3.4902,3.4054,3.4902,262600.0],["1990-08-02",3.466,3.466,3.4417,3.4538,92000.0],["1990-08-03",3.4417,3.4417,3.3448,3.3933,211800.0],["1990-08-06",3.2721,3.3448,3.2478,3.3327,118800.0],["1990-08-07",3.3205,3.369,3.0418,3.0782,514600.0],["1990-08-08",3.0903,3.1266,3.066,3.0903,162000.0],["1990-08-09",3.0903,3.1024,3.0782,3.1024,253000.0],["1990-08-10",3.1024,3.1024,3.066,3.0782,171800.0],["1990-08-13",3.0903,3.0903,3.066,3.0782,72000.0],["1990-08-14",3.0903,3.0903,3.066,3.0782,77600.0],["1990-08-15",3.0782,3.0903,3.066,3.066,296600.0],["1990-08-16",3.0903,3.0903,3.0539,3.066,93800.0],["1990-08-17",3.0782,3.0782,2.9812,3.0297,148800.0],["1990-08-20",3.0297,3.0539,3.0176,3.0418,190600.0],["1990-08-21",3.0176,3.0297,2.9812,2.9812,72800.0],["1990-08-22",2.9812,2.9933,2.8721,2.8964,186000.0],["1990-08-23",2.8721,2.8721,2.8116,2.8358,180600.0],["1990-08-24",2.8479,2.8479,2.751,2.7994,131000.0],["1990-08-27",2.8237,2.9085,2.8237,2.8479,869600.0],["1990-08-28",2.8479,2.8479,2.8116,2.8237,813600.0],["1990-08-29",2.8479,2.9206,2.8479,2.9206,134000.0],["1990-08-30",2.9085,2.9206,2.86,2.8721,133800.0],["1990-08-31",2.8843,2.9085,2.86,2.8964,120400.0],["1990-09-04",2.8721,2.8843,2.8479,2.8843,90600.0],["1990-09-05",2.8843,2.9691,2.8843,2.9691,136800.0],["1990-09-06",2.9691,2.9691,2.9327,2.957,220800.0],["1990-09-07",2.9449,2.957,2.9085,2.9327,861000.0],["1990-09-10",2.9327,2.9449,2.8843,2.9206,141000.0],["1990-09-11",2.9206,2.9206,2.8843,2.8964,153600.0],["1990-09-12",2.9085,2.9327,2.8964,2.9327,142800.0],["1990-09-13",2.9327,2.957,2.9085,2.9327,1212600.0],["1990-09-14",2.9206,2.9206,2.8843,2.9085,92200.0],["1990-09-17",2.9206,2.957,2.9085,2.9327,63400.0],["1990-09-18",2.9449,2.9449,2.9206,2.9327,162400.0],["1990-09-19",2.9327,2.9449,2.9206,2.9327,110600.0],["1990-09-20",2.9449,2.957,2.9085,2.9206,158800.0],["1990-09-21",2.9206,2.957,2.9085,2.957,590200.0],["1990-09-24",2.9327,2.957,2.9206,2.9449,715800.0],["1990-09-25",2.9404,2.9651,2.9281,2.9528,925400.0],["1990-09-26",2.9651,2.9651,2.9528,2.9651,907800.0],["1990-09-27",2.9651,2.9898,2.9281,2.9775,138400.0],["1990-09-28",2.9528,3.0022,2.9404,2.9775,169800.0],["1990-10-01",3.0022,3.0763,2.9898,3.0763,225000.0],["1990-10-02",3.0763,3.1134,3.0763,3.1134,328800.0],["1990-10-03",3.1134,3.1134,3.064,3.0887,183400.0],["1990-10-04",3.064,3.1628,3.064,3.1504,222600.0],["1990-10-05",3.1257,3.1628,3.1134,3.1504,147800.0],["1990-10-08",3.1751,3.2122,3.1504,3.2122,47800.0],["1990-10-09",3.1999,3.1999,3.1504,3.1628,61400.0],["1990-10-10",3.1751,3.1999,3.1504,3.1504,95000.0],["1990-10-11",3.1628,3.1751,3.1381,3.1628,70200.0],["1990-10-12",3.1875,3.2493,3.1628,3.2493,251600.0],["1990-10-15",3.2369,3.3481,3.2369,3.3358,249000.0],["1990-10-16",3.3481,3.3481,3.311,3.3234,91400.0],["1990-10-17",3.3234,3.3852,3.3234,3.3234,175200.0],["1990-10-18",3.3358,3.3481,3.274,3.2987,106200.0],["1990-10-19",3.311,3.3358,3.311,3.3234,123600.0],["1990-10-22",3.3234,3.3234,3.2987,3.3234,209800.0],["1990-10-23",3.3234,3.3234,3.2369,3.2369,153400.0],["1990-10-24",3.2122,3.2493,3.1875,3.2493,50000.0],["1990-10-25",3.2493,3.2493,3.1999,3.2246,115600.0],["1990-10-26",3.2122,3.2246,3.1751,3.1999,57600.0],["1990-10-29",3.1875,3.2122,3.1628,3.1875,53600.0],["1990-10-30",3.1875,3.2493,3.1875,3.2369,75400.0],["1990-10-31",3.2122,3.2616,3.2122,3.2246,208000.0],["1990-11-01",3.2493,3.311,3.2493,3.2987,179600.0],["1990-11-02",3.274,3.3358,3.274,3.311,135200.0],["1990-11-05",3.2987,3.2987,3.2246,3.274,86000.0],["1990-11-06",3.2493,3.274,3.2493,3.2616,66000.0],["1990-11-07",3.274,3.274,3.1999,3.2246,123800.0],["1990-11-08",3.2246,3.2246,3.0269,3.0887,353000.0],["1990-11-09",3.1381,3.1999,3.1381,3.1751,193200.0],["1990-11-12",3.1999,3.2369,3.1999,3.2246,134800.0],["1990-11-13",3.2246,3.2369,3.1751,3.1875,397600.0],["1990-11-14",3.1875,3.1999,3.1628,3.1875,145600.0],["1990-11-15",3.1751,3.1751,3.1134,3.1257,152800.0],["1990-11-16",3.1381,3.1504,3.1134,3.1504,173000.0],["1990-11-19",3.1381,3.1628,3.1381,3.1504,219800.0],["1990-11-20",3.1504,3.1504,3.1381,3.1381,90600.0],["1990-11-21",3.1504,3.1504,3.1381,3.1504,237000.0],["1990-11-23",3.1504,3.1628,3.1257,3.1628,133200.0],["1990-11-26",3.1381,3.1751,3.101,3.1628,166200.0],["1990-11-27",3.1875,3.2122,3.1628,3.1875,198000.0],["1990-11-28",3.1999,3.2493,3.1875,3.2493,71000.0],["1990-11-29",3.2246,3.2369,3.2122,3.2246,292000.0],["1990-11-30",3.2246,3.2863,3.2122,3.274,155600.0],["1990-12-03",3.2493,3.2863,3.2246,3.2863,135800.0],["1990-12-04",3.2616,3.311,3.2616,3.311,94200.0],["1990-12-05",3.2987,3.3605,3.2987,3.3481,149200.0],["1990-12-06",3.3481,3.3852,3.3358,3.3481,149800.0],["1990-12-07",3.3605,3.3852,3.3481,3.3728,360000.0],["1990-12-10",3.3728,3.4222,3.3605,3.4099,88200.0],["1990-12-11",3.4099,3.4099,3.3481,3.3728,505600.0],["1990-12-12",3.3728,3.4099,3.3605,3.4099,475600.0],["1990-12-13",3.4099,3.4222,3.3975,3.4222,93600.0],["1990-12-14",3.4222,3.4346,3.4099,3.4346,110400.0],["1990-12-17",3.4099,3.4346,3.4099,3.4346,80400.0],["1990-12-18",3.4346,3.4469,3.4222,3.4469,76000.0],["1990-12-19",3.4593,3.5087,3.4469,3.4964,211600.0],["1990-12-20",3.4964,3.4964,3.4717,3.4717,108000.0],["1990-12-21",3.4717,3.4717,3.4469,3.4717,173400.0],["1990-12-24",3.4593,3.484,3.4469,3.484,139400.0],["1990-12-26",3.4418,3.4418,3.4167,3.4418,95400.0],["1990-12-27",3.4167,3.4292,3.3916,3.4041,831400.0],["1990-12-28",3.4167,3.4292,3.4041,3.4292,764800.0],["1990-12-31",3.4292,3.4292,3.4041,3.4167,48400.0],["1991-01-02",3.4167,3.4167,3.3539,3.3664,1629400.0],["1991-01-03",3.3539,3.379,3.3413,3.3664,46400.0],["1991-01-04",3.3539,3.379,3.3539,3.3664,99000.0],["1991-01-07",3.3413,3.3413,3.3036,3.3162,112000.0],["1991-01-08",3.2911,3.3539,3.2659,3.3539,156400.0],["1991-01-09",3.3539,3.379,3.2408,3.2785,386800.0],["1991-01-10",3.2785,3.3036,3.2659,3.3036,34000.0],["1991-01-11",3.3036,3.3036,3.2408,3.2659,51000.0],["1991-01-14",3.2157,3.2283,3.1906,3.2157,154000.0],["1991-01-15",3.2283,3.2534,3.2157,3.2408,354600.0],["1991-01-16",3.2408,3.2534,3.2283,3.2408,125400.0],["1991-01-17",3.3162,3.3162,3.2911,3.3036,182400.0],["1991-01-18",3.3036,3.3162,3.2911,3.3162,151200.0],["1991-01-21",3.3036,3.3162,3.2911,3.3162,204400.0],["1991-01-22",3.3413,3.3413,3.3288,3.3413,141600.0],["1991-01-23",3.3539,3.3539,3.3288,3.3539,83400.0],["1991-01-24",3.3664,3.3916,3.3413,3.379,119000.0],["1991-01-25",3.3664,3.379,3.3036,3.3288,99000.0],["1991-01-28",3.3036,3.3288,3.2911,3.3162,35400.0],["1991-01-29",3.3036,3.3162,3.2785,3.2911,75600.0],["1991-01-30",3.2785,3.3288,3.2785,3.3162,41600.0],["1991-01-31",3.3162,3.3539,3.3036,3.3539,606600.0],["1991-02-01",3.3539,3.3664,3.3288,3.3413,230200.0],["1991-02-04",3.3162,3.3413,3.2911,3.3288,121000.0],["1991-02-05",3.3288,3.3413,3.2911,3.3162,145600.0],["1991-02-06",3.3288,3.379,3.3162,3.379,153400.0],["1991-02-07",3.379,3.4167,3.3664,3.4041,150600.0],["1991-02-08",3.3916,3.4292,3.3916,3.4292,106600.0],["1991-02-11",3.4292,3.5046,3.4167,3.4669,204000.0],["1991-02-12",3.4669,3.5046,3.4669,3.4795,145800.0],["1991-02-13",3.4921,3.4921,3.4669,3.4795,341800.0],["1991-02-14",3.4669,3.4795,3.4544,3.4669,205400.0],["1991-02-15",3.4669,3.4795,3.4544,3.4795,241200.0],["1991-02-19",3.4544,3.4669,3.4167,3.4544,168200.0],["1991-02-20",3.4292,3.4544,3.4167,3.4544,83600.0],["1991-02-21",3.4544,3.4544,3.4292,3.4418,49200.0],["1991-02-22",3.4292,3.4669,3.4167,3.4292,104800.0],["1991-02-25",3.4544,3.4544,3.4167,3.4418,62600.0],["1991-02-26",3.4418,3.4544,3.4167,3.4418,85600.0],["1991-02-27",3.4167,3.4418,3.4167,3.4418,106200.0],["1991-02-28",3.4167,3.4544,3.4041,3.4292,85600.0],["1991-03-01",3.4292,3.4418,3.4167,3.4418,73200.0],["1991-03-04",3.4418,3.4418,3.4167,3.4418,157600.0],["1991-03-05",3.4292,3.4669,3.4292,3.4669,325200.0],["1991-03-06",3.4544,3.4544,3.4167,3.4292,142400.0],["1991-03-07",3.4292,3.4544,3.4167,3.4418,77400.0],["1991-03-08",3.4669,3.4669,3.3664,3.3664,87200.0],["1991-03-11",3.3413,3.4041,3.3288,3.4041,98800.0],["1991-03-12",3.4041,3.4418,3.4041,3.4167,285000.0],["1991-03-13",3.4167,3.4292,3.4041,3.4292,90200.0],["1991-03-14",3.4292,3.4921,3.4167,3.4544,138600.0],["1991-03-15",3.4418,3.4544,3.4167,3.4418,197400.0],["1991-03-18",3.4544,3.4544,3.4292,3.4418,435400.0],["1991-03-19",3.4167,3.4795,3.4167,3.4795,141600.0],["1991-03-20",3.4544,3.4795,3.4544,3.4669,65800.0],["1991-03-21",3.4669,3.5172,3.4669,3.5172,272400.0],["1991-03-22",3.5172,3.5549,3.5172,3.5549,168800.0],["1991-03-25",3.5423,3.6051,3.5423,3.6051,230400.0],["1991-03-26",3.5925,3.6177,3.5925,3.6177,600200.0],["1991-03-27",3.6051,3.6177,3.5674,3.58,73400.0],["1991-03-28",3.5674,3.5925,3.5549,3.5674,422200.0],["1991-04-01",3.5674,3.5674,3.4921,3.5172,792400.0],["1991-04-02",3.5126,3.5253,3.4743,3.5126,962000.0],["1991-04-03",3.487,3.5126,3.487,3.4998,744400.0],["1991-04-04",3.487,3.5126,3.4615,3.4998,147000.0],["1991-04-05",3.5126,3.5254,3.4743,3.487,91400.0],["1991-04-08",3.4743,3.4998,3.4615,3.487,280200.0],["1991-04-09",3.4743,3.487,3.4615,3.4743,198000.0],["1991-04-10",3.4615,3.487,3.4359,3.4743,241200.0],["1991-04-11",3.4743,3.5254,3.4615,3.5254,124200.0],["1991-04-12",3.5254,3.5509,3.5126,3.5254,95400.0],["1991-04-15",3.5381,3.5509,3.4998,3.5126,261800.0],["1991-04-16",3.5126,3.5126,3.4743,3.4998,197000.0],["1991-04-17",3.487,3.5254,3.487,3.5254,184200.0],["1991-04-18",3.5126,3.5126,3.4743,3.4998,238800.0],["1991-04-19",3.4998,3.4998,3.4743,3.4743,84200.0],["1991-04-22",3.4743,3.487,3.4359,3.4615,135400.0],["1991-04-23",3.487,3.4998,3.3721,3.4104,118200.0],["1991-04-24",3.4359,3.4359,3.3848,3.4359,309400.0],["1991-04-25",3.4359,3.4359,3.4104,3.4232,88800.0],["1991-04-26",3.4359,3.4359,3.4104,3.4232,99600.0],["1991-04-29",3.4104,3.4359,3.4104,3.4104,130400.0],["1991-04-30",3.4104,3.4359,3.4104,3.4232,94800.0],["1991-05-01",3.4359,3.4998,3.4232,3.487,110200.0],["1991-05-02",3.4998,3.5126,3.4743,3.4998,95000.0],["1991-05-03",3.5126,3.5126,3.487,3.5126,119200.0],["1991-05-06",3.487,3.4998,3.4743,3.4998,51200.0],["1991-05-07",3.4998,3.4998,3.487,3.487,45800.0],["1991-05-08",3.4998,3.4998,3.4743,3.4998,59400.0],["1991-05-09",3.4998,3.4998,3.487,3.4998,72800.0],["1991-05-10",3.487,3.487,3.4359,3.4487,84000.0],["1991-05-13",3.4487,3.4487,3.4232,3.4487,92200.0],["1991-05-14",3.4359,3.4487,3.3721,3.3976,547800.0],["1991-05-15",3.3976,3.4232,3.3848,3.4104,160000.0],["1991-05-16",3.4359,3.4359,3.4104,3.4104,100800.0],["1991-05-17",3.4104,3.4487,3.3976,3.4359,120800.0],["1991-05-20",3.4232,3.4743,3.4232,3.4743,63200.0],["1991-05-21",3.4487,3.487,3.4359,3.4743,109400.0],["1991-05-22",3.4743,3.4743,3.4232,3.4487,84400.0],["1991-05-23",3.4232,3.4359,3.3848,3.4104,97400.0],["1991-05-24",3.4104,3.4487,3.3848,3.4104,111800.0],["1991-05-28",3.4104,3.4359,3.3848,3.4359,76200.0],["1991-05-29",3.4359,3.4615,3.4232,3.4359,84000.0],["1991-05-30",3.4615,3.4743,3.4359,3.4743,56600.0],["1991-05-31",3.4743,3.4743,3.4615,3.4743,103600.0],["1991-06-03",3.4615,3.4998,3.4487,3.4998,119600.0],["1991-06-04",3.4998,3.4998,3.4487,3.4615,50600.0],["1991-06-05",3.4359,3.4487,3.4232,3.4359,122800.0],["1991-06-06",3.4232,3.4487,3.4104,3.4232,143400.0],["1991-06-07",3.4104,3.4232,3.3848,3.3976,67200.0],["1991-06-10",3.3976,3.4359,3.3976,3.4232,100800.0],["1991-06-11",3.4232,3.4487,3.3976,3.4359,69800.0],["1991-06-12",3.4359,3.4615,3.4232,3.4487,119800.0],["1991-06-13",3.4487,3.4615,3.4359,3.4487,43800.0],["1991-06-14",3.4615,3.4743,3.4487,3.4743,108200.0],["1991-06-17",3.4743,3.5126,3.4743,3.5126,78200.0],["1991-06-18",3.4998,3.4998,3.4359,3.4615,132600.0],["1991-06-19",3.4487,3.4615,3.4359,3.4359,145600.0],["1991-06-20",3.4615,3.4743,3.4487,3.4743,598400.0],["1991-06-21",3.4615,3.4998,3.4615,3.487,128600.0],["1991-06-24",3.487,3.487,3.4359,3.4487,256600.0],["1991-06-25",3.4487,3.4998,3.4359,3.4998,119200.0],["1991-06-26",3.487,3.5253,3.4743,3.5126,149600.0],["1991-06-27",3.5381,3.5637,3.5254,3.5637,177000.0],["1991-06-28",3.5381,3.5637,3.4998,3.5381,101400.0],["1991-07-01",3.5381,3.5764,3.5381,3.5509,160400.0],["1991-07-02",3.5637,3.602,3.5509,3.602,85200.0],["1991-07-03",3.602,3.602,3.5509,3.5509,79800.0],["1991-07-05",3.5618,3.5748,3.5488,3.5748,81000.0],["1991-07-08",3.5748,3.5748,3.5488,3.5748,803000.0],["1991-07-09",3.5488,3.5618,3.5098,3.5098,1138600.0],["1991-07-10",3.5228,3.5488,3.5098,3.5488,354600.0],["1991-07-11",3.5488,3.5618,3.5358,3.5488,99400.0],["1991-07-12",3.5618,3.6138,3.5488,3.6138,172600.0],["1991-07-15",3.6138,3.6398,3.5878,3.6268,435400.0],["1991-07-16",3.6268,3.6398,3.6138,3.6398,454400.0],["1991-07-17",3.6398,3.6658,3.6268,3.6528,132600.0],["1991-07-18",3.6658,3.6658,3.6528,3.6528,225800.0],["1991-07-19",3.6658,3.6658,3.6528,3.6528,86600.0],["1991-07-22",3.6528,3.6658,3.6528,3.6658,56600.0],["1991-07-23",3.6788,3.6918,3.6528,3.6658,94200.0],["1991-07-24",3.6658,3.6658,3.6268,3.6398,247800.0],["1991-07-25",3.6398,3.6398,3.6138,3.6398,80000.0],["1991-07-26",3.6268,3.6398,3.6138,3.6398,119400.0],["1991-07-29",3.6398,3.6918,3.6138,3.6788,201800.0],["1991-07-30",3.6918,3.7438,3.6788,3.7308,98400.0],["1991-07-31",3.7178,3.7438,3.6918,3.7308,82800.0],["1991-08-01",3.7308,3.7438,3.7178,3.7438,132000.0],["1991-08-02",3.7568,3.7568,3.7048,3.7178,129000.0],["1991-08-05",3.7048,3.7568,3.7048,3.7438,65200.0],["1991-08-06",3.7438,3.7958,3.7178,3.7958,257600.0],["1991-08-07",3.7958,3.8218,3.7828,3.8218,165800.0],["1991-08-08",3.8348,3.8348,3.8088,3.8348,112400.0],["1991-08-09",3.8348,3.8348,3.8088,3.8348,88800.0],["1991-08-12",3.8348,3.8348,3.8088,3.8348,77200.0],["1991-08-13",3.8348,3.8738,3.8218,3.8478,152800.0],["1991-08-14",3.8478,3.8608,3.8218,3.8348,172400.0],["1991-08-15",3.8348,3.8608,3.8218,3.8608,64400.0],["1991-08-16",3.8608,3.8608,3.7828,3.8088,240800.0],["1991-08-19",3.7828,3.7958,3.7568,3.7698,102600.0],["1991-08-20",3.7958,3.8218,3.7958,3.8088,231800.0],["1991-08-21",3.8348,3.9128,3.8218,3.8998,156000.0],["1991-08-22",3.8868,3.8998,3.8738,3.8998,86600.0],["1991-08-23",3.8998,3.9258,3.8738,3.8868,102400.0],["1991-08-26",3.8868,3.8998,3.8738,3.8868,47000.0],["1991-08-27",3.8608,3.8868,3.8478,3.8738,86400.0],["1991-08-28",3.8738,3.9258,3.8478,3.9258,286800.0],["1991-08-29",3.9128,3.9258,3.8868,3.9128,68800.0],["1991-08-30",3.9128,3.9258,3.8998,3.9258,84400.0],["1991-09-03",3.9258,3.9518,3.9128,3.9258,118800.0],["1991-09-04",3.9258,3.9388,3.9128,3.9258,234400.0],["1991-09-05",3.8998,3.9258,3.8868,3.9128,431000.0],["1991-09-06",3.9128,3.9388,3.9128,3.9258,118200.0],["1991-09-09",3.9258,3.9258,3.8998,3.9128,85800.0],["1991-09-10",3.9128,3.9128,3.8868,3.8998,149600.0],["1991-09-11",3.8998,3.9128,3.8608,3.8998,725200.0],["1991-09-12",3.9128,3.9258,3.8868,3.9258,95000.0],["1991-09-13",3.9128,3.9258,3.8998,3.8998,88600.0],["1991-09-16",3.8868,3.9648,3.8868,3.9648,133200.0],["1991-09-17",3.9518,3.9648,3.9388,3.9518,74800.0],["1991-09-18",3.9518,3.9648,3.9258,3.9518,67200.0],["1991-09-19",3.9258,3.9778,3.9258,3.9648,65800.0],["1991-09-20",3.9778,3.9908,3.9648,3.9908,184600.0],["1991-09-23",3.9908,4.0038,3.9908,4.0038,104600.0],["1991-09-24",3.9908,4.0168,3.9648,4.0168,132400.0],["1991-09-25",4.0279,4.0411,4.0015,4.0411,397200.0],["1991-09-26",4.0543,4.0939,4.0543,4.0939,387400.0],["1991-09-27",4.0939,4.1599,4.0939,4.1335,268000.0],["1991-09-30",4.1203,4.1599,4.0807,4.1599,200800.0],["1991-10-01",4.1599,4.1996,4.1599,4.1732,423200.0],["1991-10-02",4.1864,4.2128,4.1864,4.1996,194000.0],["1991-10-03",4.1864,4.1996,4.1732,4.1996,79800.0],["1991-10-04",4.1864,4.1996,4.1732,4.1996,227600.0],["1991-10-07",4.1864,4.1996,4.1599,4.1732,87600.0],["1991-10-08",4.1599,4.1732,4.1335,4.1467,133200.0],["1991-10-09",4.1467,4.1732,4.0807,4.1071,219000.0],["1991-10-10",4.0939,4.1203,4.0807,4.1203,206800.0],["1991-10-11",4.1203,4.1599,4.1071,4.1467,64200.0],["1991-10-14",4.1467,4.1732,4.1203,4.1732,100600.0],["1991-10-15",4.1732,4.226,4.1732,4.2128,351200.0],["1991-10-16",4.2128,4.226,4.1864,4.1864,128600.0],["1991-10-17",4.1996,4.1996,4.1599,4.1864,111200.0],["1991-10-18",4.1864,4.1996,4.1732,4.1864,125200.0],["1991-10-21",4.1864,4.1864,4.1071,4.1467,171400.0],["1991-10-22",4.1467,4.1599,4.0939,4.1071,106000.0],["1991-10-23",4.1203,4.1864,4.1071,4.1864,152000.0],["1991-10-24",4.1732,4.1864,4.1467,4.1599,91800.0],["1991-10-25",4.1467,4.1732,4.1335,4.1599,136800.0],["1991-10-28",4.1599,4.226,4.1599,4.1996,210600.0],["1991-10-29",4.1996,4.226,4.1732,4.226,155800.0],["1991-10-30",4.226,4.2392,4.1996,4.2128,169000.0],["1991-10-31",4.1996,4.1996,4.1732,4.1996,76600.0],["1991-11-01",4.2128,4.2524,4.1996,4.2392,148400.0],["1991-11-04",4.226,4.2392,4.1996,4.226,48800.0],["1991-11-05",4.2392,4.2524,4.226,4.2524,110200.0],["1991-11-06",4.2392,4.2788,4.2392,4.2788,170000.0],["1991-11-07",4.2788,4.3184,4.2524,4.3184,92800.0],["1991-11-08",4.3184,4.3184,4.2788,4.292,104800.0],["1991-11-11",4.3052,4.3184,4.292,4.3184,87400.0],["1991-11-12",4.3316,4.3712,4.3184,4.3712,62000.0],["1991-11-13",4.358,4.3845,4.3052,4.3845,153600.0],["1991-11-14",4.3977,4.3977,4.3845,4.3977,117200.0],["1991-11-15",4.3977,4.3977,4.3448,4.3712,97600.0],["1991-11-18",4.3448,4.3712,4.3316,4.3712,117600.0],["1991-11-19",4.3712,4.3712,4.3316,4.358,112600.0],["1991-11-20",4.3712,4.3712,4.3316,4.3316,81400.0],["1991-11-21",4.3316,4.358,4.3184,4.3448,60000.0],["1991-11-22",4.3316,4.358,4.2656,4.2788,91400.0],["1991-11-25",4.2788,4.3316,4.2656,4.3184,99800.0],["1991-11-26",4.3316,4.3316,4.292,4.3316,142800.0],["1991-11-27",4.3316,4.358,4.3184,4.358,126200.0],["1991-11-29",4.3448,4.358,4.3316,4.3316,46200.0],["1991-12-02",4.3184,4.3977,4.3052,4.3845,130800.0],["1991-12-03",4.3977,4.4241,4.3712,4.4241,105400.0],["1991-12-04",4.4241,4.4241,4.3845,4.4241,62000.0],["1991-12-05",4.4241,4.4373,4.3845,4.3977,74200.0],["1991-12-06",4.4241,4.5165,4.4109,4.5165,110800.0],["1991-12-09",4.5033,4.5165,4.4637,4.4769,62800.0],["1991-12-10",4.4637,4.4901,4.4373,4.4901,235000.0],["1991-12-11",4.4901,4.5165,4.4769,4.5165,118800.0],["1991-12-12",4.5165,4.5429,4.5033,4.5429,118000.0],["1991-12-13",4.5297,4.5429,4.5297,4.5429,109400.0],["1991-12-16",4.5297,4.5561,4.5297,4.5429,679400.0],["1991-12-17",4.5429,4.5429,4.5033,4.5297,131000.0],["1991-12-18",4.5297,4.5429,4.5165,4.5429,157200.0],["1991-12-19",4.5297,4.5561,4.5297,4.5429,117400.0],["1991-12-20",4.5825,4.5957,4.5693,4.5825,390600.0],["1991-12-23",4.5693,4.6222,4.5693,4.6222,466200.0],["1991-12-24",4.6222,4.6486,4.609,4.6354,140600.0],["1991-12-26",4.6332,4.6332,4.6198,4.6332,173000.0],["1991-12-27",4.6332,4.6332,4.5931,4.5931,541600.0],["1991-12-30",4.5931,4.6064,4.5797,4.5931,585000.0],["1991-12-31",4.6064,4.6198,4.5931,4.6064,271400.0],["1992-01-02",4.5931,4.6064,4.5395,4.5797,567200.0],["1992-01-03",4.5797,4.5931,4.5529,4.5797,124800.0],["1992-01-06",4.5663,4.5797,4.5395,4.5529,118400.0],["1992-01-07",4.5395,4.5663,4.5261,4.5529,122800.0],["1992-01-08",4.5395,4.5529,4.4993,4.5261,337600.0],["1992-01-09",4.5127,4.5127,4.4458,4.4725,104200.0],["1992-01-10",4.4725,4.4725,4.3386,4.3788,315000.0],["1992-01-13",4.3788,4.3788,4.2985,4.3386,252000.0],["1992-01-14",4.3386,4.3654,4.2985,4.3654,169400.0],["1992-01-15",4.352,4.3788,4.352,4.3654,432000.0],["1992-01-16",4.352,4.352,4.2717,4.2985,270800.0],["1992-01-17",4.2985,4.2985,4.2181,4.2583,116200.0],["1992-01-20",4.2717,4.3118,4.2315,4.3118,61000.0],["1992-01-21",4.3252,4.352,4.3118,4.3386,91000.0],["1992-01-22",4.3386,4.4458,4.3252,4.4458,120400.0],["1992-01-23",4.4458,4.4591,4.3788,4.4056,257000.0],["1992-01-24",4.4056,4.4056,4.3654,4.3922,67800.0],["1992-01-27",4.3922,4.419,4.3788,4.419,240800.0],["1992-01-28",4.419,4.4324,4.4056,4.419,100600.0],["1992-01-29",4.419,4.419,4.4056,4.419,113800.0],["1992-01-30",4.4056,4.4056,4.3922,4.4056,63000.0],["1992-01-31",4.4056,4.4056,4.3654,4.3654,81000.0],["1992-02-03",4.3654,4.3922,4.352,4.3922,105800.0],["1992-02-04",4.3788,4.3922,4.3788,4.3922,121400.0],["1992-02-05",4.3788,4.3922,4.352,4.3788,101000.0],["1992-02-06",4.352,4.3922,4.3386,4.3922,73400.0],["1992-02-07",4.3922,4.3922,4.2851,4.3118,180600.0],["1992-02-10",4.3252,4.3654,4.3118,4.3654,58800.0],["1992-02-11",4.3654,4.3654,4.3252,4.3654,52000.0],["1992-02-12",4.3654,4.4056,4.352,4.3922,101200.0],["1992-02-13",4.4056,4.4056,4.3654,4.3922,76400.0],["1992-02-14",4.3654,4.3922,4.352,4.3922,49600.0],["1992-02-18",4.3922,4.3922,4.3118,4.3252,81000.0],["1992-02-19",4.3386,4.3386,4.2851,4.2985,88000.0],["1992-02-20",4.2985,4.3252,4.2851,4.3252,149600.0],["1992-02-21",4.3118,4.3386,4.2985,4.2985,137400.0],["1992-02-24",4.2985,4.3252,4.2985,4.3252,93400.0],["1992-02-25",4.3252,4.3252,4.2985,4.3118,100600.0],["1992-02-26",4.2985,4.3788,4.2985,4.3788,53200.0],["1992-02-27",4.3654,4.3654,4.3386,4.3654,65000.0],["1992-02-28",4.3654,4.3788,4.352,4.352,87600.0],["1992-03-02",4.3922,4.3922,4.352,4.3654,98200.0],["1992-03-03",4.3654,4.3922,4.3654,4.3788,74200.0],["1992-03-04",4.3788,4.3922,4.3788,4.3788,103000.0],["1992-03-05",4.3654,4.3788,4.2985,4.352,115600.0],["1992-03-06",4.3654,4.3654,4.3118,4.3118,92600.0],["1992-03-09",4.3118,4.3654,4.3118,4.3654,58000.0],["1992-03-10",4.3654,4.3788,4.352,4.352,93800.0],["1992-03-11",4.3386,4.352,4.2985,4.3118,108600.0],["1992-03-12",4.3118,4.3118,4.2583,4.2985,127000.0],["1992-03-13",4.2985,4.3252,4.2985,4.3118,185200.0],["1992-03-16",4.3386,4.3386,4.2985,4.3252,52800.0],["1992-03-17",4.2985,4.3118,4.2985,4.3118,271600.0],["1992-03-18",4.3118,4.3118,4.2851,4.3118,45600.0],["1992-03-19",4.3118,4.3118,4.2851,4.3118,23600.0],["1992-03-20",4.2851,4.2851,4.2583,4.2851,209400.0],["1992-03-23",4.2851,4.2851,4.2583,4.2717,272000.0],["1992-03-24",4.2717,4.2717,4.2315,4.2449,113000.0],["1992-03-25",4.2181,4.2315,4.2181,4.2181,182800.0],["1992-03-26",4.2315,4.2315,4.2047,4.2181,53400.0],["1992-03-27",4.2181,4.2315,4.2047,4.2181,72800.0],["1992-03-30",4.2047,4.2181,4.2047,4.2181,52200.0],["1992-03-31",4.2047,4.2315,4.2047,4.2047,99400.0],["1992-04-01",4.2047,4.2181,4.2047,4.2047,82000.0],["1992-04-02",4.2297,4.2297,4.1889,4.2025,700800.0],["1992-04-03",4.2025,4.2025,4.1889,4.2025,1036800.0],["1992-04-06",4.1889,4.2433,4.1889,4.2297,112400.0],["1992-04-07",4.2297,4.2433,4.2161,4.2297,78600.0],["1992-04-08",4.2025,4.2161,4.1889,4.2025,103600.0],["1992-04-09",4.1889,4.2841,4.1889,4.2569,128800.0],["1992-04-10",4.2841,4.3385,4.2705,4.2977,98600.0],["1992-04-13",4.2977,4.3249,4.2841,4.3249,45400.0],["1992-04-14",4.3249,4.3385,4.2977,4.3249,103200.0],["1992-04-15",4.3249,4.3793,4.3113,4.3793,365400.0],["1992-04-16",4.3794,4.4202,4.3521,4.4066,218800.0],["1992-04-20",4.3929,4.4202,4.3657,4.3793,120400.0],["1992-04-21",4.4066,4.4202,4.3658,4.393,164200.0],["1992-04-22",4.3794,4.3794,4.3113,4.3385,151800.0],["1992-04-23",4.3385,4.3385,4.2977,4.3249,142400.0],["1992-04-24",4.3113,4.3113,4.2841,4.2977,113800.0],["1992-04-27",4.2977,4.3113,4.2841,4.3113,80400.0],["1992-04-28",4.3113,4.3249,4.2977,4.3249,372400.0],["1992-04-29",4.3386,4.3658,4.3249,4.3522,74600.0],["1992-04-30",4.3793,4.4202,4.3657,4.4202,77200.0],["1992-05-01",4.4202,4.4338,4.3657,4.3793,89200.0],["1992-05-04",4.4066,4.4202,4.3794,4.393,184400.0],["1992-05-05",4.393,4.4338,4.393,4.4338,135600.0],["1992-05-06",4.4474,4.4474,4.4202,4.4338,99800.0],["1992-05-07",4.4338,4.4338,4.393,4.4202,79600.0],["1992-05-08",4.4202,4.4474,4.4066,4.4338,56200.0],["1992-05-11",4.4338,4.461,4.4202,4.4474,74600.0],["1992-05-12",4.4474,4.4474,4.4202,4.4338,72800.0],["1992-05-13",4.4202,4.4746,4.4202,4.4746,183400.0],["1992-05-14",4.461,4.5018,4.4474,4.4882,66200.0],["1992-05-15",4.4882,4.4882,4.4474,4.4474,78000.0],["1992-05-18",4.461,4.4746,4.4338,4.4474,109600.0],["1992-05-19",4.461,4.461,4.4066,4.4202,354200.0],["1992-05-20",4.4202,4.4338,4.4066,4.4338,529800.0],["1992-05-21",4.4338,4.4338,4.3657,4.4202,193200.0],["1992-05-22",4.4066,4.4202,4.393,4.4202,58200.0],["1992-05-26",4.4066,4.4066,4.3657,4.4066,68600.0],["1992-05-27",4.4065,4.4474,4.3929,4.4474,126600.0],["1992-05-28",4.4474,4.4474,4.4202,4.4474,93800.0],["1992-05-29",4.4338,4.4474,4.4338,4.4474,69800.0],["1992-06-01",4.4338,4.4474,4.4066,4.4202,42400.0],["1992-06-02",4.4202,4.4202,4.393,4.4066,65200.0],["1992-06-03",4.4066,4.4202,4.3793,4.4202,959800.0],["1992-06-04",4.4202,4.4202,4.393,4.393,348600.0],["1992-06-05",4.4066,4.4066,4.3794,4.393,84200.0],["1992-06-08",4.393,4.4066,4.3794,4.4066,79200.0],["1992-06-09",4.4066,4.4202,4.3794,4.4066,132200.0],["1992-06-10",4.4066,4.4202,4.393,4.4202,46800.0],["1992-06-11",4.4202,4.4202,4.4066,4.4202,48800.0],["1992-06-12",4.4202,4.4474,4.4066,4.4338,789400.0],["1992-06-15",4.4474,4.4746,4.4338,4.461,237200.0],["1992-06-16",4.461,4.4746,4.4474,4.4746,218000.0],["1992-06-17",4.461,4.4746,4.4202,4.4338,226800.0],["1992-06-18",4.4474,4.4746,4.4338,4.4746,158000.0],["1992-06-19",4.4746,4.5154,4.461,4.5154,253800.0],["1992-06-22",4.5018,4.5154,4.5018,4.5154,83200.0],["1992-06-23",4.5154,4.5562,4.5018,4.5562,59200.0],["1992-06-24",4.5426,4.5698,4.5426,4.5562,65400.0],["1992-06-25",4.5698,4.5698,4.5426,4.5562,606400.0],["1992-06-26",4.5562,4.5562,4.5426,4.5562,62200.0],["1992-06-29",4.5562,4.5562,4.5018,4.5154,778200.0],["1992-06-30",4.5154,4.529,4.5018,4.5154,133400.0],["1992-07-01",4.529,4.529,4.5018,4.5154,206600.0],["1992-07-02",4.5435,4.5573,4.5297,4.5435,177000.0],["1992-07-06",4.5573,4.5711,4.5435,4.5711,769000.0],["1992-07-07",4.5711,4.654,4.5573,4.6402,395400.0],["1992-07-08",4.6264,4.6678,4.6264,4.6678,137400.0],["1992-07-09",4.6816,4.6954,4.6402,4.6678,228200.0],["1992-07-10",4.6816,4.6816,4.654,4.6678,52000.0],["1992-07-13",4.6816,4.6816,4.654,4.6678,48400.0],["1992-07-14",4.654,4.6954,4.654,4.6954,341400.0],["1992-07-15",4.7093,4.7369,4.6954,4.7231,346400.0],["1992-07-16",4.7093,4.7507,4.6954,4.7507,524200.0],["1992-07-17",4.7507,4.7507,4.7093,4.7231,272200.0],["1992-07-20",4.6954,4.7092,4.654,4.7092,82200.0],["1992-07-21",4.7231,4.7231,4.6954,4.6954,186600.0],["1992-07-22",4.6954,4.7092,4.6816,4.7092,378200.0],["1992-07-23",4.7093,4.7231,4.6954,4.7231,66200.0],["1992-07-24",4.7093,4.7231,4.7093,4.7231,80200.0],["1992-07-27",4.7231,4.7369,4.7093,4.7231,95400.0],["1992-07-28",4.7231,4.7921,4.7093,4.7921,127400.0],["1992-07-29",4.8059,4.8612,4.7921,4.8473,142600.0],["1992-07-30",4.8473,4.8473,4.8335,4.8473,152200.0],["1992-07-31",4.8474,4.8474,4.8059,4.8335,113800.0],["1992-08-03",4.8059,4.8059,4.7783,4.8059,146600.0],["1992-08-04",4.8059,4.8197,4.7921,4.8197,51800.0],["1992-08-05",4.8197,4.8197,4.7921,4.8059,103000.0],["1992-08-06",4.8059,4.8059,4.7783,4.7921,56200.0],["1992-08-07",4.8059,4.8335,4.7921,4.8059,118400.0],["1992-08-10",4.7921,4.8059,4.7783,4.8059,60200.0],["1992-08-11",4.8059,4.8197,4.7783,4.8059,68600.0],["1992-08-12",4.8059,4.8059,4.7507,4.7645,64400.0],["1992-08-13",4.7921,4.8335,4.7645,4.8335,185200.0],["1992-08-14",4.8335,4.8473,4.8197,4.8473,99000.0],["1992-08-17",4.8473,4.8612,4.8335,4.8612,96400.0],["1992-08-18",4.8335,4.8473,4.8335,4.8473,65800.0],["1992-08-19",4.8335,4.8612,4.8059,4.8197,204800.0],["1992-08-20",4.8197,4.8335,4.7921,4.8335,169400.0],["1992-08-21",4.8335,4.8474,4.7783,4.8335,178000.0],["1992-08-24",4.8197,4.8197,4.7921,4.8059,64600.0],["1992-08-25",4.7921,4.8335,4.7921,4.8197,101600.0],["1992-08-26",4.8197,4.8197,4.7921,4.8059,170400.0],["1992-08-27",4.8059,4.8335,4.8059,4.8197,95200.0],["1992-08-28",4.8197,4.8197,4.7921,4.8059,44400.0],["1992-08-31",4.8197,4.8197,4.7645,4.8059,53800.0],["1992-09-01",4.8059,4.8059,4.7783,4.8059,40000.0],["1992-09-02",4.8197,4.8197,4.7783,4.7783,42000.0],["1992-09-03",4.7645,4.7783,4.7507,4.7783,156000.0],["1992-09-04",4.7645,4.8059,4.7645,4.8059,84200.0],["1992-09-08",4.8059,4.8474,4.8059,4.8335,159600.0],["1992-09-09",4.8335,4.8612,4.8197,4.8612,215800.0],["1992-09-10",4.8612,4.8888,4.8473,4.8888,402200.0],["1992-09-11",4.8888,4.8888,4.8612,4.875,141000.0],["1992-09-14",4.8888,4.9026,4.875,4.8888,592000.0],["1992-09-15",4.8888,4.8888,4.8612,4.875,62800.0],["1992-09-16",4.875,4.875,4.8197,4.8473,109000.0],["1992-09-17",4.8473,4.8473,4.7783,4.8059,157800.0],["1992-09-18",4.8059,4.8197,4.7921,4.8197,150600.0],["1992-09-21",4.8197,4.8335,4.7921,4.7921,124600.0],["1992-09-22",4.7921,4.7921,4.7645,4.7645,105000.0],["1992-09-23",4.7783,4.7783,4.7507,4.7645,46600.0],["1992-09-24",4.7645,4.7783,4.7507,4.7783,85800.0],["1992-09-25",4.7648,4.8489,4.7228,4.7508,764800.0],["1992-09-28",4.7508,4.7789,4.7368,4.7789,516600.0],["1992-09-29",4.7789,4.7929,4.7648,4.7929,56800.0],["1992-09-30",4.8069,4.8209,4.8069,4.8209,61600.0],["1992-10-01",4.8209,4.8209,4.7929,4.8209,1133200.0],["1992-10-02",4.8209,4.8209,4.8069,4.8209,60400.0],["1992-10-05",4.8069,4.8069,4.7789,4.8069,82200.0],["1992-10-06",4.7929,4.7929,4.7368,4.7368,154800.0],["1992-10-07",4.7648,4.7789,4.7368,4.7508,130200.0],["1992-10-08",4.7508,4.7789,4.6948,4.7789,272800.0],["1992-10-09",4.7648,4.7789,4.7228,4.7368,295400.0],["1992-10-12",4.7368,4.7368,4.7228,4.7368,47600.0],["1992-10-13",4.7368,4.7368,4.7228,4.7368,100600.0],["1992-10-14",4.7368,4.7508,4.7228,4.7368,147600.0],["1992-10-15",4.7368,4.7368,4.7088,4.7368,190200.0],["1992-10-16",4.7368,4.7648,4.7088,4.7648,146000.0],["1992-10-19",4.7648,4.7929,4.7648,4.7789,98400.0],["1992-10-20",4.7789,4.7789,4.7508,4.7648,121800.0],["1992-10-21",4.7789,4.7789,4.7508,4.7648,33800.0],["1992-10-22",4.7648,4.7648,4.7368,4.7508,51400.0],["1992-10-23",4.7508,4.7508,4.7228,4.7368,57200.0],["1992-10-26",4.7228,4.7368,4.7088,4.7228,68600.0],["1992-10-27",4.6948,4.7228,4.6948,4.7088,97400.0],["1992-10-28",4.6808,4.7368,4.6808,4.7368,134800.0],["1992-10-29",4.7508,4.7929,4.7368,4.7789,173800.0],["1992-10-30",4.7789,4.7929,4.7508,4.7648,66800.0],["1992-11-02",4.7789,4.7929,4.7648,4.7929,68600.0],["1992-11-03",4.7648,4.7648,4.7088,4.7368,115200.0],["1992-11-04",4.7508,4.7789,4.7368,4.7789,194400.0],["1992-11-05",4.7789,4.7789,4.7508,4.7648,76800.0],["1992-11-06",4.7508,4.7648,4.7228,4.7368,83000.0],["1992-11-09",4.7368,4.7368,4.7228,4.7228,128800.0],["1992-11-10",4.7228,4.7228,4.6667,4.6808,187600.0],["1992-11-11",4.6808,4.7088,4.6667,4.6948,138000.0],["1992-11-12",4.7228,4.7368,4.6107,4.7228,146000.0],["1992-11-13",4.7088,4.7368,4.6948,4.7228,71200.0],["1992-11-16",4.7228,4.7228,4.6948,4.7228,51400.0],["1992-11-17",4.7228,4.7228,4.6948,4.7228,200600.0],["1992-11-18",4.7368,4.7789,4.7368,4.7789,75800.0],["1992-11-19",4.7789,4.8069,4.7508,4.8069,133400.0],["1992-11-20",4.8489,4.8489,4.8349,4.8489,92800.0],["1992-11-23",4.8489,4.8489,4.8209,4.8489,95200.0],["1992-11-24",4.8489,4.8489,4.8349,4.8489,119200.0],["1992-11-25",4.8349,4.8489,4.8209,4.8489,81400.0],["1992-11-27",4.8489,4.8489,4.8209,4.8489,22000.0],["1992-11-30",4.8629,4.8629,4.8349,4.8629,178600.0],["1992-12-01",4.8629,4.8629,4.8489,4.8629,76600.0],["1992-12-02",4.8489,4.8629,4.8349,4.8489,75600.0],["1992-12-03",4.8489,4.8489,4.8069,4.8209,191000.0],["1992-12-04",4.8349,4.8489,4.8069,4.8209,74400.0],["1992-12-07",4.8349,4.8349,4.8069,4.8349,82200.0],["1992-12-08",4.8349,4.8349,4.8209,4.8349,65200.0],["1992-12-09",4.8349,4.877,4.8349,4.877,186200.0],["1992-12-10",4.8629,4.891,4.7929,4.8209,94800.0],["1992-12-11",4.8209,4.8489,4.8069,4.8489,53000.0],["1992-12-14",4.8489,4.877,4.8349,4.8349,93400.0],["1992-12-15",4.8349,4.891,4.8349,4.891,186200.0],["1992-12-16",4.891,4.919,4.877,4.905,85200.0],["1992-12-17",4.891,4.933,4.891,4.933,133000.0],["1992-12-18",4.947,4.9891,4.933,4.9891,274200.0],["1992-12-21",4.9891,4.9891,4.9751,4.9891,83800.0],["1992-12-22",4.9891,5.0591,4.9891,5.0591,110800.0],["1992-12-23",5.0451,5.0872,5.0171,5.0171,240200.0],["1992-12-24",5.0311,5.0311,4.9891,4.9891,455000.0],["1992-12-28",4.9896,4.9896,4.9328,4.9328,210200.0],["1992-12-29",4.947,4.9754,4.9328,4.9328,717200.0],["1992-12-30",4.9328,4.947,4.9186,4.9328,590400.0],["1992-12-31",4.9328,4.9328,4.9186,4.9186,160400.0],["1993-01-04",4.9328,4.9328,4.9044,4.9328,168400.0],["1993-01-05",4.9186,4.9186,4.8901,4.9043,74600.0],["1993-01-06",4.9043,4.9186,4.8901,4.9043,88000.0],["1993-01-07",4.9043,4.9043,4.8333,4.8333,116400.0],["1993-01-08",4.8617,4.8617,4.8048,4.8333,88200.0],["1993-01-11",4.8475,4.9044,4.8333,4.8901,98400.0],["1993-01-12",4.8901,4.9186,4.8617,4.9043,137600.0],["1993-01-13",4.9043,4.9186,4.8901,4.9186,147200.0],["1993-01-14",4.947,4.947,4.9186,4.947,113200.0],["1993-01-15",4.9754,5.0039,4.9612,4.9754,156400.0],["1993-01-18",5.0039,5.0039,4.9754,4.9896,60600.0],["1993-01-19",4.9896,4.9896,4.9754,4.9896,43200.0],["1993-01-20",4.9896,4.9896,4.9612,4.9754,54400.0],["1993-01-21",4.9896,4.9896,4.9612,4.9896,122000.0],["1993-01-22",4.9896,5.0039,4.9754,4.9754,78600.0],["1993-01-25",4.9612,4.9754,4.947,4.9754,87000.0],["1993-01-26",4.9754,4.9754,4.9186,4.947,48200.0],["1993-01-27",4.9612,4.9612,4.9328,4.947,258600.0],["1993-01-28",4.947,4.9896,4.9328,4.9896,136000.0],["1993-01-29",4.9754,5.0039,4.9754,5.0039,87800.0],["1993-02-01",5.0039,5.0465,4.9896,5.0465,72400.0],["1993-02-02",5.0181,5.0323,4.9754,5.0181,242200.0],["1993-02-03",5.0323,5.0892,5.0323,5.0892,272200.0],["1993-02-04",5.1176,5.1887,5.1176,5.1887,162800.0],["1993-02-05",5.1602,5.1602,5.0749,5.1318,73600.0],["1993-02-08",5.1176,5.146,5.1034,5.1318,43400.0],["1993-02-09",5.1034,5.1034,5.0749,5.1034,58400.0],["1993-02-10",5.1176,5.146,5.1034,5.1318,174200.0],["1993-02-11",5.1318,5.1887,5.1176,5.1602,87400.0],["1993-02-12",5.146,5.1887,5.146,5.1887,114400.0],["1993-02-16",5.1744,5.1744,5.146,5.1744,87200.0],["1993-02-17",5.1744,5.1744,5.146,5.1744,134000.0],["1993-02-18",5.1602,5.1744,5.1176,5.146,89000.0],["1993-02-19",5.1602,5.2171,5.146,5.2171,127200.0],["1993-02-22",5.2171,5.3024,5.2029,5.3024,172400.0],["1993-02-23",5.3024,5.3166,5.2882,5.3166,227800.0],["1993-02-24",5.3308,5.3308,5.3024,5.3308,392400.0],["1993-02-25",5.3308,5.3308,5.2882,5.3308,115400.0],["1993-02-26",5.3308,5.3308,5.3024,5.3166,82400.0],["1993-03-01",5.3166,5.3308,5.3024,5.3166,49000.0],["1993-03-02",5.3024,5.3308,5.2882,5.3308,77800.0],["1993-03-03",5.3308,5.345,5.3024,5.345,65600.0],["1993-03-04",5.345,5.345,5.3166,5.3308,69800.0],["1993-03-05",5.3024,5.3024,5.2597,5.2882,146000.0],["1993-03-08",5.2882,5.3024,5.2739,5.3024,263800.0],["1993-03-09",5.3024,5.3024,5.274,5.2882,268400.0],["1993-03-10",5.2882,5.3166,5.274,5.3166,174000.0],["1993-03-11",5.3024,5.345,5.3024,5.3308,113000.0],["1993-03-12",5.3024,5.3166,5.2882,5.3166,87200.0],["1993-03-15",5.3024,5.3024,5.2313,5.2455,131400.0],["1993-03-16",5.2455,5.2597,5.2171,5.2597,174800.0],["1993-03-17",5.2455,5.274,5.2313,5.2597,37800.0],["1993-03-18",5.2455,5.2882,5.2455,5.2882,43400.0],["1993-03-19",5.3166,5.3166,5.2597,5.2882,164600.0],["1993-03-22",5.2882,5.2882,5.2313,5.2597,116400.0],["1993-03-23",5.2313,5.2882,5.2313,5.2882,83600.0],["1993-03-24",5.3024,5.3024,5.2455,5.3024,109800.0],["1993-03-25",5.3024,5.3308,5.2882,5.3308,252800.0],["1993-03-26",5.3308,5.3308,5.3024,5.3024,69600.0],["1993-03-29",5.3308,5.3308,5.2882,5.3166,53000.0],["1993-03-30",5.3166,5.3166,5.3024,5.3166,142800.0],["1993-03-31",5.3166,5.3166,5.3024,5.3024,113600.0],["1993-04-01",5.3024,5.3166,5.2882,5.2882,68000.0],["1993-04-02",5.2599,5.2743,5.2167,5.2311,403400.0],["1993-04-05",5.2311,5.2455,5.2023,5.2023,524800.0],["1993-04-06",5.1735,5.2455,5.1735,5.2455,877800.0],["1993-04-07",5.2599,5.2599,5.2023,5.2455,309800.0],["1993-04-08",5.2599,5.2599,5.2311,5.2455,73400.0],["1993-04-12",5.2743,5.3032,5.2599,5.2887,228000.0],["1993-04-13",5.2887,5.332,5.2743,5.3032,543200.0],["1993-04-14",5.3032,5.332,5.3032,5.332,106000.0],["1993-04-15",5.332,5.3464,5.3176,5.3464,73400.0],["1993-04-16",5.3608,5.404,5.3608,5.3896,94800.0],["1993-04-19",5.3608,5.3608,5.332,5.3608,252800.0],["1993-04-20",5.332,5.3608,5.2599,5.2887,157400.0],["1993-04-21",5.3176,5.332,5.2887,5.2887,58200.0],["1993-04-22",5.3176,5.3176,5.2311,5.2599,60800.0],["1993-04-23",5.2455,5.2455,5.1879,5.2167,145200.0],["1993-04-26",5.2311,5.2311,5.1879,5.2167,118800.0],["1993-04-27",5.1879,5.2455,5.1735,5.2311,48000.0],["1993-04-28",5.2023,5.2311,5.1879,5.2311,83200.0],["1993-04-29",5.2311,5.2455,5.2023,5.2311,77200.0],["1993-04-30",5.2311,5.2455,5.2167,5.2311,106200.0],["1993-05-03",5.2455,5.2455,5.2167,5.2455,71800.0],["1993-05-04",5.2599,5.3032,5.2455,5.3032,118400.0],["1993-05-05",5.3032,5.3032,5.2887,5.3032,74800.0],["1993-05-06",5.3176,5.3176,5.2743,5.2887,66600.0],["1993-05-07",5.3176,5.3176,5.2887,5.3032,39200.0],["1993-05-10",5.3176,5.332,5.2743,5.2887,92200.0],["1993-05-11",5.2887,5.2887,5.2455,5.2743,124600.0],["1993-05-12",5.2599,5.2743,5.2455,5.2599,124600.0],["1993-05-13",5.2311,5.2311,5.159,5.1735,78200.0],["1993-05-14",5.159,5.159,5.0726,5.1014,301000.0],["1993-05-17",5.0726,5.0726,4.9861,5.0005,138400.0],["1993-05-18",5.0005,5.0005,4.9573,4.9573,298600.0],["1993-05-19",4.9861,5.0005,4.9429,4.9861,406800.0],["1993-05-20",5.0005,5.0294,5.0005,5.0294,183000.0],["1993-05-21",5.0294,5.0582,5.0294,5.0438,1637400.0],["1993-05-24",5.0438,5.0582,5.0438,5.0438,272600.0],["1993-05-25",5.0438,5.0582,5.0438,5.0582,119000.0],["1993-05-26",5.0582,5.1158,5.0582,5.1014,533000.0],["1993-05-27",5.1014,5.1158,5.0726,5.087,357000.0],["1993-05-28",5.087,5.1158,5.087,5.087,138400.0],["1993-06-01",5.087,5.1735,5.087,5.1735,384800.0],["1993-06-02",5.159,5.2167,5.159,5.2023,158000.0],["1993-06-03",5.2023,5.2167,5.1735,5.2023,382000.0],["1993-06-04",5.2023,5.2023,5.159,5.1735,74400.0],["1993-06-07",5.159,5.1879,5.1446,5.1879,86000.0],["1993-06-08",5.1879,5.1879,5.159,5.1735,47800.0],["1993-06-09",5.1735,5.1879,5.159,5.1735,271600.0],["1993-06-10",5.159,5.1735,5.159,5.159,99600.0],["1993-06-11",5.1735,5.2023,5.1735,5.2023,286600.0],["1993-06-14",5.2023,5.2167,5.1735,5.1735,46800.0],["1993-06-15",5.1735,5.1879,5.159,5.159,161800.0],["1993-06-16",5.159,5.1735,5.159,5.1735,72000.0],["1993-06-17",5.1879,5.2455,5.1735,5.2455,208800.0],["1993-06-18",5.2455,5.2455,5.1879,5.2023,152800.0],["1993-06-21",5.1879,5.1879,5.1302,5.1446,198800.0],["1993-06-22",5.1446,5.1446,5.1158,5.1302,135400.0],["1993-06-23",5.1158,5.1879,5.1158,5.1735,88400.0],["1993-06-24",5.1879,5.2455,5.1879,5.2455,157800.0],["1993-06-25",5.2311,5.2599,5.2311,5.2599,98800.0],["1993-06-28",5.2599,5.3176,5.2455,5.3032,133200.0],["1993-06-29",5.3032,5.3032,5.2743,5.3032,625000.0],["1993-06-30",5.3032,5.3032,5.2743,5.2887,114400.0],["1993-07-01",5.2765,5.3495,5.2765,5.3349,100000.0],["1993-07-02",5.3349,5.3495,5.2765,5.2911,110800.0],["1993-07-06",5.2911,5.3057,5.2765,5.2765,71800.0],["1993-07-07",5.2911,5.2911,5.2326,5.2911,263000.0],["1993-07-08",5.3203,5.3642,5.3203,5.3642,474000.0],["1993-07-09",5.3496,5.3642,5.3203,5.3496,60600.0],["1993-07-12",5.3495,5.3495,5.2911,5.3057,216800.0],["1993-07-13",5.2765,5.3057,5.2765,5.2911,90400.0],["1993-07-14",5.2911,5.2911,5.2618,5.2911,122800.0],["1993-07-15",5.2765,5.2911,5.2619,5.2765,70200.0],["1993-07-16",5.2765,5.2765,5.2326,5.2472,373400.0],["1993-07-19",5.2619,5.2765,5.2326,5.2765,74000.0],["1993-07-20",5.2911,5.2911,5.2472,5.2765,169000.0],["1993-07-21",5.2911,5.2911,5.2619,5.2765,63800.0],["1993-07-22",5.2765,5.2911,5.2618,5.2911,69000.0],["1993-07-23",5.2911,5.3203,5.2911,5.3057,54800.0],["1993-07-26",5.3057,5.3349,5.2911,5.3057,159400.0],["1993-07-27",5.3057,5.3203,5.2911,5.3057,46600.0],["1993-07-28",5.3057,5.3057,5.2765,5.2911,94600.0],["1993-07-29",5.3057,5.3349,5.2911,5.3349,125600.0],["1993-07-30",5.3495,5.3642,5.3349,5.3642,199400.0],["1993-08-02",5.3642,5.3642,5.3349,5.3642,72800.0],["1993-08-03",5.3496,5.3496,5.3349,5.3496,116200.0],["1993-08-04",5.3349,5.3496,5.3349,5.3496,51800.0],["1993-08-05",5.3495,5.3788,5.3495,5.3642,94200.0],["1993-08-06",5.3642,5.3642,5.3203,5.3496,39800.0],["1993-08-09",5.3495,5.3788,5.3349,5.3642,116600.0],["1993-08-10",5.3642,5.3788,5.3642,5.3788,112600.0],["1993-08-11",5.408,5.4372,5.3642,5.3788,242000.0],["1993-08-12",5.3934,5.408,5.3642,5.3788,56800.0],["1993-08-13",5.3788,5.3788,5.3642,5.3788,55600.0],["1993-08-16",5.3788,5.3934,5.3642,5.3934,197000.0],["1993-08-17",5.3934,5.408,5.3788,5.3788,101200.0],["1993-08-18",5.3788,5.3934,5.3642,5.3788,47600.0],["1993-08-19",5.3642,5.3642,5.3349,5.3496,185000.0],["1993-08-20",5.3642,5.3642,5.3057,5.3203,136800.0],["1993-08-23",5.3203,5.3203,5.2765,5.3203,85400.0],["1993-08-24",5.3203,5.3788,5.3203,5.3788,277400.0],["1993-08-25",5.3788,5.4226,5.3788,5.4226,102200.0],["1993-08-26",5.4226,5.4957,5.408,5.4957,119000.0],["1993-08-27",5.4665,5.4811,5.4519,5.4665,264400.0],["1993-08-30",5.4519,5.4811,5.4372,5.4811,122600.0],["1993-08-31",5.4811,5.5249,5.4811,5.5249,215400.0],["1993-09-01",5.5249,5.5249,5.4665,5.4811,59400.0],["1993-09-02",5.4811,5.5103,5.4811,5.5103,211400.0],["1993-09-03",5.5103,5.5249,5.4957,5.5103,77400.0],["1993-09-07",5.4811,5.5249,5.4811,5.5103,101000.0],["1993-09-08",5.4957,5.5249,5.4811,5.5103,259800.0],["1993-09-09",5.5103,5.5103,5.4811,5.4811,83400.0],["1993-09-10",5.4811,5.5542,5.4811,5.5396,94000.0],["1993-09-13",5.5396,5.5688,5.5249,5.5688,53200.0],["1993-09-14",5.5688,5.5688,5.5396,5.5396,72400.0],["1993-09-15",5.5396,5.5542,5.4957,5.5542,123000.0],["1993-09-16",5.5396,5.5542,5.5249,5.5542,116000.0],["1993-09-17",5.5249,5.598,5.5249,5.598,342600.0],["1993-09-20",5.598,5.598,5.5542,5.5834,75000.0],["1993-09-21",5.5834,5.5834,5.5249,5.5542,89200.0],["1993-09-22",5.5542,5.5542,5.4957,5.5249,108400.0],["1993-09-23",5.5103,5.5249,5.4811,5.4957,62000.0],["1993-09-24",5.4957,5.5103,5.4811,5.5103,309400.0],["1993-09-27",5.5127,5.5275,5.4979,5.5275,360000.0],["1993-09-28",5.5275,5.5572,5.5275,5.5423,338200.0],["1993-09-29",5.5127,5.5572,5.4979,5.5127,91600.0],["1993-09-30",5.4831,5.4979,5.4682,5.4979,111000.0],["1993-10-01",5.4979,5.4979,5.4534,5.4831,76000.0],["1993-10-04",5.4831,5.4831,5.4534,5.4682,125200.0],["1993-10-05",5.4534,5.4682,5.409,5.4534,122600.0],["1993-10-06",5.4386,5.4534,5.409,5.409,77800.0],["1993-10-07",5.4238,5.4238,5.3645,5.409,74800.0],["1993-10-08",5.4238,5.4386,5.3793,5.409,73800.0],["1993-10-11",5.4238,5.4238,5.3645,5.3941,43600.0],["1993-10-12",5.3941,5.3941,5.3645,5.3645,411400.0],["1993-10-13",5.3497,5.3497,5.2904,5.3349,183200.0],["1993-10-14",5.32,5.3793,5.32,5.3645,110600.0],["1993-10-15",5.3941,5.4534,5.3941,5.4534,110000.0],["1993-10-18",5.4238,5.4386,5.409,5.4238,135800.0],["1993-10-19",5.409,5.4534,5.409,5.4238,78200.0],["1993-10-20",5.4238,5.4238,5.3793,5.4238,75000.0],["1993-10-21",5.4534,5.4534,5.3645,5.3941,92600.0],["1993-10-22",5.3793,5.409,5.3349,5.3349,105800.0],["1993-10-25",5.3349,5.3349,5.2608,5.3349,115200.0],["1993-10-26",5.3052,5.3052,5.246,5.2904,178000.0],["1993-10-27",5.2904,5.2904,5.2311,5.2756,101600.0],["1993-10-28",5.2756,5.2756,5.2015,5.2756,695600.0],["1993-10-29",5.2608,5.2756,5.246,5.2608,68200.0],["1993-11-01",5.2608,5.2904,5.2311,5.2608,79800.0],["1993-11-02",5.246,5.246,5.1422,5.1867,69200.0],["1993-11-03",5.1719,5.1719,4.9199,4.9792,140600.0],["1993-11-04",4.9792,4.994,4.831,4.8755,849400.0],["1993-11-05",4.831,4.9348,4.7569,4.8903,291000.0],["1993-11-08",4.8607,4.9051,4.8458,4.8755,528800.0],["1993-11-09",4.9051,4.9348,4.8755,4.8903,337400.0],["1993-11-10",4.8903,4.9792,4.8903,4.9792,209800.0],["1993-11-11",4.9644,5.0088,4.9496,4.9496,152600.0],["1993-11-12",4.9496,5.0088,4.9496,4.994,106200.0],["1993-11-15",4.994,5.0088,4.9496,4.9644,110600.0],["1993-11-16",4.9644,5.0088,4.9496,5.0088,116600.0],["1993-11-17",5.0237,5.0237,4.9348,4.9348,95400.0],["1993-11-18",4.9051,4.9199,4.8458,4.9051,106400.0],["1993-11-19",4.9051,4.9051,4.8458,4.8755,112200.0],["1993-11-22",4.8607,4.9051,4.8458,4.9051,96600.0],["1993-11-23",4.9199,5.0088,4.9199,4.994,100600.0],["1993-11-24",5.0088,5.0681,4.994,5.0088,77600.0],["1993-11-26",5.0385,5.0829,5.0237,5.0533,23800.0],["1993-11-29",5.0681,5.0978,5.0533,5.0681,108000.0],["1993-11-30",5.0533,5.0681,4.994,5.0088,73600.0],["1993-12-01",5.0237,5.0385,4.9644,4.9644,64400.0],["1993-12-02",4.9644,4.9792,4.9199,4.9644,53800.0],["1993-12-03",4.9792,4.994,4.9348,4.994,69600.0],["1993-12-06",4.994,5.0385,4.994,5.0385,86600.0],["1993-12-07",5.0385,5.0978,5.0237,5.0978,114000.0],["1993-12-08",5.0978,5.1126,5.0829,5.0978,110000.0],["1993-12-09",5.0978,5.1422,5.0978,5.1126,394600.0],["1993-12-10",5.1126,5.1126,5.0829,5.0978,184400.0],["1993-12-13",5.0829,5.0978,5.0681,5.0978,398400.0],["1993-12-14",5.0978,5.1274,5.0681,5.1126,109600.0],["1993-12-15",5.0978,5.1126,5.0829,5.0978,154600.0],["1993-12-16",5.1126,5.157,5.1126,5.1422,345000.0],["1993-12-17",5.157,5.1719,5.157,5.1719,287000.0],["1993-12-20",5.1719,5.2015,5.157,5.1867,97200.0],["1993-12-21",5.1719,5.1867,5.1719,5.1867,258000.0],["1993-12-22",5.1867,5.2163,5.1867,5.2163,224800.0],["1993-12-23",5.2163,5.2311,5.2163,5.2163,40600.0],["1993-12-27",5.2163,5.246,5.2163,5.246,55000.0],["1993-12-28",5.2311,5.2904,5.2311,5.2904,97000.0],["1993-12-29",5.2778,5.2778,5.2477,5.2627,153200.0],["1993-12-30",5.2477,5.2627,5.2176,5.2477,180800.0],["1993-12-31",5.2627,5.2627,5.1876,5.1876,62800.0],["1994-01-03",5.2026,5.2026,5.1725,5.1876,196000.0],["1994-01-04",5.1876,5.2026,5.1425,5.1575,98200.0],["1994-01-05",5.1425,5.1725,5.1425,5.1725,155000.0],["1994-01-06",5.1876,5.1876,5.1124,5.1425,179000.0],["1994-01-07",5.1425,5.1575,5.1274,5.1425,143600.0],["1994-01-10",5.1575,5.2026,5.1274,5.1876,102600.0],["1994-01-11",5.1876,5.2026,5.0823,5.0973,209800.0],["1994-01-12",5.1124,5.1425,5.0973,5.1425,457200.0],["1994-01-13",5.1274,5.1274,5.0673,5.0673,146200.0],["1994-01-14",5.0823,5.1274,5.0673,5.1274,397200.0],["1994-01-17",5.1124,5.1124,5.0673,5.0823,66200.0],["1994-01-18",5.0973,5.0973,5.0372,5.0522,187200.0],["1994-01-19",5.0522,5.0973,5.0522,5.0673,112200.0],["1994-01-20",5.0823,5.1124,5.0673,5.0973,106400.0],["1994-01-21",5.1274,5.1425,5.1124,5.1124,103200.0],["1994-01-24",5.1124,5.1274,5.0673,5.0673,169400.0],["1994-01-25",5.0823,5.0823,5.0222,5.0222,189800.0],["1994-01-26",5.0522,5.1274,5.0222,5.1274,182200.0],["1994-01-27",5.1274,5.2778,5.1124,5.2778,410000.0],["1994-01-28",5.2778,5.2778,5.2026,5.2176,179000.0],["1994-01-31",5.2327,5.2477,5.2327,5.2477,189400.0],["1994-02-01",5.2327,5.2477,5.1876,5.1876,487600.0],["1994-02-02",5.2026,5.2327,5.1575,5.2327,149000.0],["1994-02-03",5.2026,5.2477,5.1575,5.2477,124600.0],["1994-02-04",5.2477,5.2477,5.1274,5.1425,155600.0],["1994-02-07",5.1124,5.1425,5.0673,5.0973,235000.0],["1994-02-08",5.1124,5.1124,5.0522,5.0673,85800.0],["1994-02-09",5.0823,5.1124,5.0673,5.0973,206200.0],["1994-02-10",5.0673,5.0673,4.9921,5.0071,92800.0],["1994-02-11",4.9771,5.0222,4.962,5.0222,288200.0],["1994-02-14",5.0071,5.0071,4.962,4.9921,400600.0],["1994-02-15",4.9921,5.0522,4.9771,5.0372,346000.0],["1994-02-16",5.0372,5.0522,4.9771,4.9921,517400.0],["1994-02-17",4.9921,5.0372,4.962,4.9921,134400.0],["1994-02-18",4.9921,4.9921,4.8718,4.9019,119800.0],["1994-02-22",4.9019,4.9771,4.9019,4.9771,143600.0],["1994-02-23",4.9771,4.9921,4.9169,4.947,287000.0],["1994-02-24",4.9169,4.9169,4.8417,4.8568,156000.0],["1994-02-25",4.8568,4.9319,4.8417,4.9019,101400.0],["1994-02-28",4.9019,4.9771,4.9019,4.962,86400.0],["1994-03-01",4.9771,4.9921,4.9019,4.947,118400.0],["1994-03-02",4.9169,4.9771,4.9019,4.962,84400.0],["1994-03-03",4.962,5.0071,4.962,4.9921,656000.0],["1994-03-04",5.0071,5.0673,4.9921,5.0522,312800.0],["1994-03-07",5.0823,5.1425,5.0673,5.1124,115600.0],["1994-03-08",5.1124,5.1575,5.1124,5.1425,189200.0],["1994-03-09",5.1274,5.1575,5.1124,5.1425,160000.0],["1994-03-10",5.1425,5.1575,5.1124,5.1274,204600.0],["1994-03-11",5.1274,5.1876,5.1124,5.1725,143800.0],["1994-03-14",5.1725,5.2026,5.1575,5.2026,91200.0],["1994-03-15",5.2026,5.2477,5.1876,5.2176,310000.0],["1994-03-16",5.2026,5.2026,5.1274,5.1725,203400.0],["1994-03-17",5.1575,5.1725,5.0973,5.1425,280000.0],["1994-03-18",5.1425,5.1575,5.1124,5.1575,318800.0],["1994-03-21",5.1575,5.1575,5.1274,5.1425,189400.0],["1994-03-22",5.1575,5.2026,5.1274,5.1725,149000.0],["1994-03-23",5.1725,5.1725,5.1274,5.1274,169200.0],["1994-03-24",5.1124,5.1124,5.0071,5.0522,345800.0],["1994-03-25",5.0522,5.0673,4.9921,5.0222,144600.0],["1994-03-28",5.0222,5.0823,4.962,5.0823,197600.0],["1994-03-29",5.0522,5.0522,5.0071,5.0372,215800.0],["1994-03-30",5.0372,5.0673,4.9921,4.9921,217400.0],["1994-03-31",4.962,4.962,4.8267,4.9169,253600.0],["1994-04-04",4.8888,4.8888,4.8277,4.843,225200.0],["1994-04-05",4.843,4.9346,4.843,4.9346,290000.0],["1994-04-06",4.9346,4.9499,4.9041,4.9193,160000.0],["1994-04-07",4.9041,4.9499,4.9041,4.9499,106400.0],["1994-04-08",4.9346,4.9652,4.8888,4.9652,288800.0],["1994-04-11",4.9652,4.9805,4.9499,4.9805,107000.0],["1994-04-12",4.9805,4.9957,4.9346,4.9499,303400.0],["1994-04-13",4.9499,4.9652,4.9346,4.9499,172600.0],["1994-04-14",4.9346,4.9957,4.9194,4.9957,114000.0],["1994-04-15",4.9957,5.0721,4.9957,5.0568,212800.0],["1994-04-18",5.0263,5.0568,4.9957,4.9957,518800.0],["1994-04-19",4.9957,5.0263,4.9652,5.011,264800.0],["1994-04-20",5.011,5.1638,5.011,5.1485,211600.0],["1994-04-21",5.1943,5.3318,5.1791,5.3166,317400.0],["1994-04-22",5.286,5.286,5.1485,5.1791,214800.0],["1994-04-25",5.1791,5.2555,5.1638,5.2555,215600.0],["1994-04-26",5.2249,5.2249,5.1027,5.118,581200.0],["1994-04-28",5.1027,5.1027,5.011,5.0263,268800.0],["1994-04-29",5.0263,5.1332,5.0263,5.1332,153400.0],["1994-05-02",5.118,5.118,5.0721,5.0874,252600.0],["1994-05-03",5.0874,5.0874,5.0263,5.0568,240800.0],["1994-05-04",5.0569,5.1027,5.0569,5.0874,244800.0],["1994-05-05",5.0874,5.118,5.0874,5.1027,114600.0],["1994-05-06",5.0721,5.0721,4.9957,5.0568,232800.0],["1994-05-09",5.0416,5.0568,4.9957,4.9957,118800.0],["1994-05-10",4.9957,5.011,4.9041,4.9193,380800.0],["1994-05-11",4.9041,4.9194,4.736,4.7513,228400.0],["1994-05-12",4.7513,4.8582,4.736,4.8582,296000.0],["1994-05-13",4.8582,4.8735,4.8582,4.8582,86400.0],["1994-05-16",4.843,4.8735,4.8277,4.8277,94000.0],["1994-05-17",4.8277,4.9194,4.7971,4.9041,139600.0],["1994-05-18",4.9041,4.9652,4.8735,4.9499,108800.0],["1994-05-19",4.9652,4.9957,4.9346,4.9652,70200.0],["1994-05-20",4.9957,4.9957,4.9346,4.9652,122800.0],["1994-05-23",4.9499,4.9652,4.9041,4.9193,115200.0],["1994-05-24",4.9194,4.9652,4.9194,4.9499,50800.0],["1994-05-25",4.9346,4.9957,4.9194,4.9957,98000.0],["1994-05-26",4.9652,5.0568,4.9652,5.0568,136200.0],["1994-05-27",5.0416,5.0416,5.011,5.0263,56600.0],["1994-05-31",5.0263,5.0263,4.9805,4.9957,126600.0],["1994-06-01",4.9957,5.011,4.9652,4.9957,72000.0],["1994-06-02",4.9957,4.9957,4.9499,4.9805,122200.0],["1994-06-03",4.9652,5.011,4.9652,5.011,89000.0],["1994-06-06",5.0416,5.0874,5.0263,5.0874,154600.0],["1994-06-07",5.0721,5.1332,5.0721,5.118,220000.0],["1994-06-08",5.1485,5.1638,5.1332,5.1638,152400.0],["1994-06-09",5.1638,5.1638,5.1332,5.1485,110400.0],["1994-06-10",5.1485,5.1638,5.1332,5.1332,71600.0],["1994-06-13",5.1332,5.1485,5.118,5.1332,309400.0],["1994-06-14",5.1485,5.1791,5.118,5.1332,258000.0],["1994-06-15",5.1332,5.1332,5.1027,5.1027,91600.0],["1994-06-16",5.118,5.118,5.1027,5.1027,38800.0],["1994-06-17",5.118,5.118,5.0263,5.0263,256400.0],["1994-06-20",4.9957,5.011,4.9957,4.9957,112000.0],["1994-06-21",4.9957,5.0263,4.9652,4.9805,156400.0],["1994-06-22",4.9805,5.0263,4.9652,5.0263,118600.0],["1994-06-23",5.0263,5.0416,5.0263,5.0416,143600.0],["1994-06-24",5.0416,5.0416,4.9652,5.0263,230000.0],["1994-06-27",4.9957,4.9957,4.9346,4.9346,115800.0],["1994-06-28",4.9346,4.9805,4.9346,4.9805,116600.0],["1994-06-29",4.9499,4.9957,4.9499,4.9957,221200.0],["1994-06-30",4.9957,5.0263,4.9805,5.011,314600.0],["1994-07-01",5.0464,5.0775,5.0154,5.0775,86000.0],["1994-07-05",5.0464,5.093,5.0464,5.0775,86600.0],["1994-07-06",5.0464,5.0775,5.0309,5.0619,74000.0],["1994-07-07",5.0619,5.093,5.0619,5.0775,164400.0],["1994-07-08",5.0619,5.1396,5.0619,5.1241,203000.0],["1994-07-11",5.1396,5.1396,5.0464,5.0775,190800.0],["1994-07-12",5.093,5.1085,5.0619,5.1085,98200.0],["1994-07-13",5.093,5.1862,5.0775,5.1706,103800.0],["1994-07-14",5.2017,5.2327,5.1862,5.2172,220800.0],["1994-07-15",5.2172,5.2328,5.1862,5.2328,91000.0],["1994-07-18",5.2327,5.2483,5.2017,5.2483,147000.0],["1994-07-19",5.2483,5.2638,5.2327,5.2638,72400.0],["1994-07-20",5.2483,5.2638,5.2172,5.2172,432600.0],["1994-07-21",5.2483,5.2483,5.1862,5.1862,78400.0],["1994-07-22",5.2172,5.2638,5.2017,5.2638,148800.0],["1994-07-25",5.2483,5.2638,5.2328,5.2328,52000.0],["1994-07-26",5.2172,5.2483,5.2017,5.2483,63800.0],["1994-07-27",5.2638,5.2793,5.2483,5.2793,85200.0],["1994-07-28",5.2327,5.2638,5.2017,5.2172,113200.0],["1994-07-29",5.2328,5.3259,5.2328,5.3104,211800.0],["1994-08-01",5.3104,5.4036,5.2793,5.4036,108400.0],["1994-08-02",5.388,5.4501,5.388,5.4346,130000.0],["1994-08-03",5.4035,5.4346,5.3725,5.4191,94600.0],["1994-08-04",5.4191,5.4191,5.357,5.357,162200.0],["1994-08-05",5.3725,5.3725,5.2949,5.3259,234200.0],["1994-08-08",5.3104,5.3414,5.2793,5.3104,266400.0],["1994-08-09",5.3104,5.3414,5.2949,5.3414,167000.0],["1994-08-10",5.3259,5.3259,5.2949,5.3104,109200.0],["1994-08-11",5.2949,5.2949,5.2327,5.2638,93000.0],["1994-08-12",5.2483,5.3104,5.2483,5.2638,68800.0],["1994-08-15",5.2793,5.2793,5.2328,5.2328,65200.0],["1994-08-16",5.2328,5.3259,5.2328,5.3259,105200.0],["1994-08-17",5.2949,5.3259,5.2793,5.3259,80400.0],["1994-08-18",5.2949,5.3104,5.2328,5.2328,92800.0],["1994-08-19",5.2483,5.2949,5.2327,5.2949,138800.0],["1994-08-22",5.2638,5.2638,5.2172,5.2172,91000.0],["1994-08-23",5.2172,5.2638,5.2172,5.2328,62600.0],["1994-08-24",5.2172,5.3104,5.2172,5.2793,84600.0],["1994-08-25",5.2638,5.2793,5.2172,5.2483,81400.0],["1994-08-26",5.2483,5.3414,5.2483,5.3414,109200.0],["1994-08-29",5.357,5.388,5.2949,5.2949,77800.0],["1994-08-30",5.2949,5.3725,5.2949,5.3725,88400.0],["1994-08-31",5.4035,5.4191,5.357,5.3725,482200.0],["1994-09-01",5.3725,5.3725,5.2949,5.3259,156800.0],["1994-09-02",5.357,5.357,5.2638,5.2793,176800.0],["1994-09-06",5.2793,5.2793,5.2172,5.2483,94000.0],["1994-09-07",5.2793,5.2793,5.2483,5.2483,288000.0],["1994-09-08",5.2483,5.2793,5.2327,5.2793,190000.0],["1994-09-09",5.2793,5.2793,5.2172,5.2172,397200.0],["1994-09-12",5.2327,5.2327,5.1241,5.1241,171000.0],["1994-09-13",5.1241,5.1551,5.1085,5.1396,378200.0],["1994-09-14",5.1085,5.1396,5.093,5.1396,135200.0],["1994-09-15",5.1241,5.2017,5.1241,5.2017,179000.0],["1994-09-16",5.1706,5.1862,5.1551,5.1706,341800.0],["1994-09-19",5.1706,5.2172,5.1706,5.1862,95400.0],["1994-09-20",5.1706,5.1706,5.093,5.1396,195000.0],["1994-09-21",5.1241,5.2017,5.1241,5.1706,382800.0],["1994-09-22",5.1862,5.2172,5.1862,5.2017,166800.0],["1994-09-23",5.2017,5.2638,5.1862,5.2328,139400.0],["1994-09-26",5.2327,5.2949,5.2327,5.2793,172400.0],["1994-09-27",5.2522,5.2916,5.2522,5.2837,586600.0],["1994-09-28",5.2837,5.3153,5.268,5.2995,582000.0],["1994-09-29",5.2995,5.3153,5.2837,5.2837,847200.0],["1994-09-30",5.2837,5.3942,5.2837,5.3311,134200.0],["1994-10-03",5.3311,5.3468,5.3153,5.3153,131200.0],["1994-10-04",5.3153,5.3311,5.2995,5.3153,319000.0],["1994-10-05",5.3153,5.3311,5.2995,5.3311,389200.0],["1994-10-06",5.3311,5.3626,5.3311,5.3311,106800.0],["1994-10-07",5.3311,5.3311,5.2837,5.2995,68400.0],["1994-10-10",5.2995,5.3311,5.2995,5.3153,61600.0],["1994-10-11",5.3311,5.4257,5.3311,5.3942,138200.0],["1994-10-12",5.3784,5.3942,5.3626,5.3784,127400.0],["1994-10-13",5.4099,5.4415,5.3942,5.3942,134400.0],["1994-10-14",5.4099,5.4415,5.3626,5.4415,129400.0],["1994-10-17",5.4415,5.473,5.4415,5.473,119400.0],["1994-10-18",5.4572,5.4888,5.4572,5.473,150400.0],["1994-10-19",5.5046,5.5203,5.4888,5.5203,232000.0],["1994-10-20",5.4888,5.5992,5.4888,5.5992,515600.0],["1994-10-21",5.5992,5.5992,5.5676,5.5676,183200.0],["1994-10-24",5.5676,5.5834,5.5361,5.5519,103200.0],["1994-10-25",5.5519,5.5519,5.5046,5.5203,592200.0],["1994-10-26",5.5203,5.5203,5.4888,5.5203,351800.0],["1994-10-27",5.5361,5.5519,5.5203,5.5519,509400.0],["1994-10-28",5.5519,5.6465,5.5519,5.6307,167000.0],["1994-10-31",5.6307,5.6623,5.5992,5.5992,68800.0],["1994-11-01",5.5834,5.5834,5.5361,5.5676,104600.0],["1994-11-02",5.5519,5.5834,5.5361,5.5519,188000.0],["1994-11-03",5.5203,5.5676,5.4888,5.5676,107000.0],["1994-11-04",5.5676,5.5676,5.5046,5.5046,115400.0],["1994-11-07",5.4888,5.5834,5.4888,5.5834,355600.0],["1994-11-08",5.5834,5.6781,5.5834,5.615,273000.0],["1994-11-09",5.6465,5.6623,5.5519,5.5676,92600.0],["1994-11-10",5.5676,5.5834,5.5361,5.5361,90000.0],["1994-11-11",5.5203,5.5519,5.4888,5.5361,154600.0],["1994-11-14",5.5361,5.5676,5.5046,5.5676,79000.0],["1994-11-15",5.5834,5.615,5.5361,5.5519,427200.0],["1994-11-16",5.5361,5.5992,5.5361,5.5992,459400.0],["1994-11-17",5.5992,5.5992,5.5203,5.5361,86400.0],["1994-11-18",5.5519,5.5676,5.5203,5.5676,161800.0],["1994-11-21",5.5834,5.6465,5.5834,5.615,210200.0],["1994-11-22",5.5992,5.615,5.5676,5.5676,304800.0],["1994-11-23",5.5519,5.6781,5.5203,5.6781,128600.0],["1994-11-25",5.6623,5.6781,5.6307,5.6623,151000.0],["1994-11-28",5.6781,5.7727,5.6623,5.7727,140600.0],["1994-11-29",5.7411,5.7411,5.6938,5.6938,76800.0],["1994-11-30",5.6938,5.7254,5.6938,5.6938,322800.0],["1994-12-01",5.6781,5.6781,5.615,5.6307,101400.0],["1994-12-02",5.615,5.7254,5.615,5.7254,66600.0],["1994-12-05",5.7254,5.7411,5.6938,5.7411,105600.0],["1994-12-06",5.7569,5.8358,5.7096,5.8358,336800.0],["1994-12-07",5.8358,5.8358,5.7885,5.8042,158000.0],["1994-12-08",5.7885,5.8042,5.7569,5.7569,124400.0],["1994-12-09",5.7727,5.7727,5.7569,5.7727,190600.0],["1994-12-12",5.7569,5.82,5.7569,5.8042,271000.0],["1994-12-13",5.7885,5.9304,5.7885,5.9146,187800.0],["1994-12-14",5.8989,5.8989,5.8673,5.8831,215400.0],["1994-12-15",5.8516,5.8516,5.7411,5.7727,217400.0],["1994-12-16",5.8042,5.82,5.7727,5.7727,326200.0],["1994-12-19",5.7885,5.7885,5.7254,5.7727,83800.0],["1994-12-20",5.7569,5.7727,5.7254,5.7569,120200.0],["1994-12-21",5.7727,5.8042,5.7569,5.7885,862200.0],["1994-12-22",5.8042,5.8042,5.7096,5.7254,181800.0],["1994-12-23",5.7096,5.7411,5.6623,5.6938,115400.0],["1994-12-27",5.7254,5.7411,5.7096,5.7254,129200.0],["1994-12-28",5.7569,5.7569,5.6781,5.6938,339400.0],["1994-12-29",5.6781,5.7096,5.6781,5.6781,405800.0],["1994-12-30",5.6345,5.6665,5.6185,5.6345,72800.0],["1995-01-03",5.6025,5.6665,5.5865,5.6665,222000.0],["1995-01-04",5.6665,5.6825,5.6505,5.6825,208200.0],["1995-01-05",5.6665,5.6985,5.6505,5.6985,280400.0],["1995-01-06",5.6985,5.7306,5.6825,5.6825,270600.0],["1995-01-09",5.6825,5.7146,5.6825,5.6985,154800.0],["1995-01-10",5.6985,5.7466,5.6985,5.7146,154600.0],["1995-01-11",5.7146,5.7306,5.6985,5.6985,53600.0],["1995-01-12",5.6825,5.6985,5.6345,5.6825,170800.0],["1995-01-13",5.7146,5.7466,5.6985,5.7306,130600.0],["1995-01-16",5.7626,5.8266,5.7626,5.8106,165000.0],["1995-01-17",5.8266,5.8746,5.8106,5.8746,435400.0],["1995-01-18",5.8586,5.8906,5.8586,5.8586,151200.0],["1995-01-19",5.8426,5.8746,5.8426,5.8586,137400.0],["1995-01-20",5.8586,5.8746,5.8266,5.8746,434800.0],["1995-01-23",5.8906,5.9066,5.8266,5.8906,151400.0],["1995-01-24",5.8746,5.8746,5.8266,5.8426,98400.0],["1995-01-25",5.7946,5.8586,5.7946,5.8426,71800.0],["1995-01-26",5.8426,5.8586,5.8266,5.8266,91000.0],["1995-01-27",5.8586,5.9066,5.8426,5.8906,202800.0],["1995-01-30",5.9066,5.9066,5.8266,5.8906,76000.0],["1995-01-31",5.8906,5.9867,5.8906,5.9226,241000.0],["1995-02-01",5.9387,5.9387,5.8426,5.8906,186400.0],["1995-02-02",5.8906,5.9226,5.8746,5.9066,35800.0],["1995-02-03",5.9226,5.9547,5.9066,5.9387,307800.0],["1995-02-06",5.9547,5.9707,5.9226,5.9387,81600.0],["1995-02-07",5.9387,5.9547,5.9226,5.9547,179600.0],["1995-02-08",5.9547,5.9707,5.9066,5.9066,106000.0],["1995-02-09",5.9066,5.9066,5.8106,5.8586,64200.0],["1995-02-10",5.8426,5.8586,5.7786,5.8266,81600.0],["1995-02-13",5.8426,5.8746,5.7626,5.7786,78800.0],["1995-02-14",5.8106,5.8266,5.7786,5.8106,193000.0],["1995-02-15",5.8426,5.8746,5.8266,5.8586,81000.0],["1995-02-16",5.8746,5.8906,5.8266,5.8586,90400.0],["1995-02-17",5.8586,5.8586,5.8266,5.8266,114800.0],["1995-02-21",5.8426,5.8586,5.8266,5.8426,112200.0],["1995-02-22",5.8266,5.8906,5.8266,5.8746,100600.0],["1995-02-23",5.8906,5.9066,5.8586,5.8586,66000.0],["1995-02-24",5.8746,5.8746,5.8426,5.8426,47200.0],["1995-02-27",5.8426,5.8586,5.7946,5.7946,39200.0],["1995-02-28",5.8106,5.8106,5.7466,5.7946,115400.0],["1995-03-01",5.7946,5.7946,5.6985,5.6985,207000.0],["1995-03-02",5.6825,5.6985,5.6345,5.6825,180000.0],["1995-03-03",5.6665,5.6825,5.6345,5.6345,76400.0],["1995-03-06",5.6345,5.6345,5.5705,5.6025,116200.0],["1995-03-07",5.5705,5.5865,5.5065,5.5385,93200.0],["1995-03-08",5.5545,5.5865,5.5385,5.5545,87000.0],["1995-03-09",5.5545,5.5545,5.4744,5.4905,67400.0],["1995-03-10",5.5065,5.6025,5.4905,5.5705,167400.0],["1995-03-13",5.5865,5.6025,5.5385,5.5865,63200.0],["1995-03-14",5.5545,5.6025,5.5545,5.5705,283600.0],["1995-03-15",5.5545,5.5865,5.5225,5.5705,79800.0],["1995-03-16",5.5385,5.6345,5.5385,5.6345,121800.0],["1995-03-17",5.6505,5.6505,5.5545,5.5705,240600.0],["1995-03-20",5.5545,5.5705,5.5225,5.5545,54800.0],["1995-03-21",5.5385,5.5545,5.5065,5.5545,314800.0],["1995-03-22",5.5545,5.5705,5.4744,5.4905,162600.0],["1995-03-23",5.4744,5.5225,5.4424,5.5225,91800.0],["1995-03-24",5.5065,5.6025,5.5065,5.5705,83600.0],["1995-03-27",5.6025,5.6345,5.5865,5.6025,51600.0],["1995-03-28",5.6025,5.6025,5.5385,5.5865,94400.0],["1995-03-29",5.5705,5.6665,5.5545,5.6025,75400.0],["1995-03-30",5.6025,5.6185,5.5865,5.6185,94800.0],["1995-03-31",5.5865,5.6345,5.5545,5.6345,126400.0],["1995-04-03",5.5741,5.6391,5.5741,5.6066,263000.0],["1995-04-04",5.6228,5.7203,5.6228,5.7203,316600.0],["1995-04-05",5.7041,5.7366,5.6553,5.7203,197600.0],["1995-04-06",5.7366,5.7853,5.7041,5.7691,109000.0],["1995-04-07",5.7691,5.8016,5.7203,5.8016,119800.0],["1995-04-10",5.7853,5.8016,5.7203,5.7528,70200.0],["1995-04-11",5.8016,5.8016,5.7041,5.7366,171800.0],["1995-04-12",5.7041,5.7203,5.6716,5.7041,62200.0],["1995-04-13",5.7203,5.7366,5.6878,5.7203,125600.0],["1995-04-17",5.7366,5.7853,5.6878,5.6878,210600.0],["1995-04-18",5.7041,5.7203,5.6716,5.7041,116200.0],["1995-04-19",5.7041,5.7041,5.6228,5.7041,223000.0],["1995-04-20",5.6878,5.7366,5.6391,5.7203,72200.0],["1995-04-21",5.7691,5.7691,5.6716,5.7041,145400.0],["1995-04-24",5.6878,5.7528,5.6878,5.7528,53200.0],["1995-04-25",5.7366,5.7366,5.7041,5.7366,59000.0],["1995-04-26",5.7203,5.7691,5.7203,5.7528,102600.0],["1995-04-27",5.7366,5.7691,5.7041,5.7528,176000.0],["1995-04-28",5.7528,5.7528,5.7041,5.7528,72800.0],["1995-05-01",5.8178,5.8991,5.8178,5.8828,593800.0],["1995-05-02",5.8666,5.8991,5.8666,5.8991,221200.0],["1995-05-03",5.8828,5.9641,5.8828,5.9316,288400.0],["1995-05-04",5.9153,5.9803,5.9153,5.9316,91800.0],["1995-05-05",5.9641,5.9803,5.8991,5.8991,200200.0],["1995-05-08",5.8991,5.9966,5.8991,5.9966,227000.0],["1995-05-09",5.9966,6.0128,5.9316,5.9316,287800.0],["1995-05-10",5.9316,5.9478,5.9153,5.9478,111400.0],["1995-05-11",5.9316,5.9316,5.8828,5.9316,211800.0],["1995-05-12",5.9316,5.9641,5.9316,5.9478,354600.0],["1995-05-15",5.9478,5.9641,5.9316,5.9478,56600.0],["1995-05-16",5.9641,6.0128,5.9478,6.0128,69200.0],["1995-05-17",5.9966,6.0128,5.9478,5.9641,79200.0],["1995-05-18",5.9641,5.9641,5.8991,5.9316,116200.0],["1995-05-19",5.9316,5.9316,5.8503,5.8666,143000.0],["1995-05-22",5.8341,5.8503,5.8178,5.8341,134800.0],["1995-05-23",5.8016,5.8341,5.7528,5.8341,168400.0],["1995-05-24",5.8178,5.8666,5.8178,5.8666,189000.0],["1995-05-25",5.8503,5.9478,5.8341,5.9478,156400.0],["1995-05-26",5.9316,5.9641,5.9316,5.9478,115000.0],["1995-05-30",5.9478,6.0616,5.9316,6.0616,129600.0],["1995-05-31",6.0453,6.1591,5.9966,6.1591,211200.0],["1995-06-01",6.1428,6.1428,6.0128,6.0616,129200.0],["1995-06-02",6.1103,6.1428,6.0941,6.1266,114000.0],["1995-06-05",6.1428,6.1591,6.0778,6.1266,87800.0],["1995-06-06",6.1103,6.1103,6.0616,6.0778,201400.0],["1995-06-07",6.0616,6.0778,5.9966,6.0291,146000.0],["1995-06-08",6.0128,6.0291,5.9803,5.9966,108200.0],["1995-06-09",5.9641,5.9641,5.8016,5.8341,136800.0],["1995-06-12",5.8341,5.9803,5.8341,5.9641,369400.0],["1995-06-13",5.9803,6.0128,5.9641,6.0128,120600.0],["1995-06-14",5.9966,6.0291,5.9478,5.9803,133000.0],["1995-06-15",5.9641,5.9803,5.9316,5.9641,86600.0],["1995-06-16",5.9641,5.9641,5.8828,5.9316,261600.0],["1995-06-19",5.9316,5.9966,5.9316,5.9803,61600.0],["1995-06-20",5.9803,5.9966,5.9478,5.9641,67000.0],["1995-06-21",5.9478,5.9803,5.9478,5.9641,80800.0],["1995-06-22",5.9966,6.1591,5.9966,6.1103,219400.0],["1995-06-23",6.0941,6.0941,5.9966,6.0291,130400.0],["1995-06-26",6.0453,6.0453,5.9641,5.9641,77600.0],["1995-06-27",5.9478,6.0291,5.9478,6.0128,91200.0],["1995-06-28",5.9966,6.1103,5.9966,6.0453,340000.0],["1995-06-29",6.0453,6.0453,5.9722,5.9803,180600.0],["1995-06-30",5.9641,5.9966,5.9641,5.9966,94200.0],["1995-07-03",5.9803,6.0128,5.9803,5.9966,26800.0],["1995-07-05",6.0291,6.0616,5.9641,6.0291,196400.0],["1995-07-06",6.0453,6.0941,6.0291,6.0941,159000.0],["1995-07-07",6.0616,6.0778,5.9966,6.0128,208400.0],["1995-07-10",6.0128,6.0128,5.9478,5.9478,91400.0],["1995-07-11",5.9214,5.9379,5.8555,5.8555,441400.0],["1995-07-12",5.8555,5.9544,5.839,5.9544,413200.0],["1995-07-13",5.9544,5.9544,5.8885,5.9379,234400.0],["1995-07-14",5.9049,5.9214,5.8885,5.9214,226600.0],["1995-07-17",5.9214,5.9214,5.8555,5.8885,133400.0],["1995-07-18",5.8885,5.8885,5.7895,5.839,322400.0],["1995-07-19",5.8225,5.8555,5.7895,5.8555,172200.0],["1995-07-20",5.8555,5.8555,5.7895,5.806,120800.0],["1995-07-21",5.839,5.839,5.773,5.7895,271400.0],["1995-07-24",5.7895,5.8555,5.7895,5.839,147200.0],["1995-07-25",5.839,5.9214,5.839,5.8885,232800.0],["1995-07-26",5.8885,5.9544,5.8885,5.9214,149600.0],["1995-07-27",5.9214,5.9214,5.872,5.905,62200.0],["1995-07-28",5.8885,5.905,5.8225,5.839,92000.0],["1995-07-31",5.7895,5.8555,5.7895,5.839,220600.0],["1995-08-01",5.839,5.905,5.8225,5.872,87800.0],["1995-08-02",5.905,5.9379,5.8225,5.8225,137000.0],["1995-08-03",5.7895,5.839,5.7565,5.839,201200.0],["1995-08-04",5.8555,5.8555,5.7895,5.7895,195400.0],["1995-08-07",5.8225,5.8555,5.8225,5.8555,66600.0],["1995-08-08",5.8555,5.8885,5.773,5.7895,143400.0],["1995-08-09",5.7895,5.806,5.773,5.7895,34000.0],["1995-08-10",5.806,5.8225,5.7895,5.7895,62800.0],["1995-08-11",5.7895,5.7895,5.7565,5.7895,96600.0],["1995-08-14",5.773,5.806,5.7565,5.7565,52200.0],["1995-08-15",5.74,5.7565,5.674,5.7565,187400.0],["1995-08-16",5.74,5.8225,5.707,5.8225,172000.0],["1995-08-17",5.806,5.806,5.74,5.773,92000.0],["1995-08-18",5.806,5.8225,5.7235,5.7565,111000.0],["1995-08-21",5.773,5.872,5.773,5.839,298000.0],["1995-08-22",5.806,5.8225,5.773,5.7895,88400.0],["1995-08-23",5.773,5.7895,5.707,5.7235,117200.0],["1995-08-24",5.7235,5.74,5.6905,5.6905,124200.0],["1995-08-25",5.707,5.74,5.6905,5.707,134600.0],["1995-08-28",5.7235,5.7565,5.6905,5.7235,141600.0],["1995-08-29",5.74,5.74,5.674,5.674,129800.0],["1995-08-30",5.674,5.674,5.6081,5.641,281000.0],["1995-08-31",5.641,5.641,5.6245,5.6245,106800.0],["1995-09-01",5.6081,5.6575,5.6081,5.641,85000.0],["1995-09-05",5.6575,5.6905,5.6081,5.641,154200.0],["1995-09-06",5.674,5.707,5.6575,5.674,231200.0],["1995-09-07",5.674,5.6905,5.6575,5.674,85200.0],["1995-09-08",5.674,5.674,5.6245,5.674,813600.0],["1995-09-11",5.6905,5.6905,5.6245,5.6575,251800.0],["1995-09-12",5.6575,5.674,5.6245,5.674,121400.0],["1995-09-13",5.674,5.6905,5.641,5.641,58600.0],["1995-09-14",5.6575,5.6905,5.6575,5.674,351800.0],["1995-09-15",5.6905,5.707,5.6575,5.674,566600.0],["1995-09-18",5.674,5.7235,5.674,5.7235,76800.0],["1995-09-19",5.7235,5.7895,5.7235,5.7895,67600.0],["1995-09-20",5.773,5.8225,5.773,5.8225,345200.0],["1995-09-21",5.839,5.872,5.839,5.872,536800.0],["1995-09-22",5.8555,5.905,5.8555,5.872,310200.0],["1995-09-25",5.8885,5.9214,5.872,5.905,239000.0],["1995-09-26",5.905,6.0204,5.8885,6.0039,165400.0],["1995-09-27",5.9709,6.0369,5.9709,6.0369,1635600.0],["1995-09-28",6.0436,6.1106,6.0269,6.1106,2251000.0],["1995-09-29",6.1106,6.1441,6.0603,6.0771,520600.0],["1995-10-02",6.0436,6.1273,6.0436,6.1273,3995400.0],["1995-10-03",6.1441,6.2278,6.1441,6.1943,111400.0],["1995-10-04",6.1775,6.1775,6.1106,6.144,166600.0],["1995-10-05",6.1273,6.1608,6.1106,6.1608,89000.0],["1995-10-06",6.144,6.144,6.1106,6.144,149400.0],["1995-10-09",6.1273,6.1775,6.1273,6.1775,63200.0],["1995-10-10",6.1608,6.2445,6.1608,6.2278,125000.0],["1995-10-11",6.2278,6.278,6.2278,6.2612,99000.0],["1995-10-12",6.2612,6.2612,6.211,6.211,107200.0],["1995-10-13",6.2278,6.2947,6.2278,6.2612,251000.0],["1995-10-16",6.2445,6.2445,6.1775,6.211,117800.0],["1995-10-17",6.211,6.278,6.211,6.278,104800.0],["1995-10-18",6.2612,6.278,6.1943,6.2278,263800.0],["1995-10-19",6.211,6.2947,6.211,6.2947,61400.0],["1995-10-20",6.3115,6.3784,6.2947,6.3784,122400.0],["1995-10-23",6.4119,6.4119,6.3115,6.3617,173800.0],["1995-10-24",6.3449,6.4119,6.3449,6.4119,248200.0],["1995-10-25",6.4119,6.4119,6.3282,6.3617,146000.0],["1995-10-26",6.3449,6.3784,6.3449,6.3617,144800.0],["1995-10-27",6.3617,6.3617,6.278,6.278,275000.0],["1995-10-30",6.278,6.3282,6.2612,6.3115,77400.0],["1995-10-31",6.2947,6.3617,6.2947,6.3282,200600.0],["1995-11-01",6.3282,6.3617,6.3282,6.3449,42600.0],["1995-11-02",6.3617,6.3784,6.3282,6.3784,59000.0],["1995-11-03",6.3617,6.3784,6.3282,6.3784,32200.0],["1995-11-06",6.3617,6.3617,6.3115,6.3115,296600.0],["1995-11-07",6.3115,6.3282,6.278,6.278,87400.0],["1995-11-08",6.2947,6.2947,6.278,6.2947,63000.0],["1995-11-09",6.2947,6.2947,6.1943,6.1943,71800.0],["1995-11-10",6.1775,6.2278,6.1608,6.211,58200.0],["1995-11-13",6.1943,6.211,6.1608,6.211,66800.0],["1995-11-14",6.1943,6.1943,6.1608,6.1943,61000.0],["1995-11-15",6.1943,6.2278,6.1608,6.2278,86400.0],["1995-11-16",6.2278,6.2947,6.2278,6.2612,83400.0],["1995-11-17",6.278,6.278,6.2445,6.278,327800.0],["1995-11-20",6.2947,6.2947,6.2278,6.2612,250600.0],["1995-11-21",6.2612,6.2612,6.2278,6.2612,303400.0],["1995-11-22",6.2612,6.2612,6.2445,6.2445,54600.0],["1995-11-24",6.278,6.2947,6.2278,6.2612,23400.0],["1995-11-27",6.278,6.3115,6.278,6.2947,248000.0],["1995-11-28",6.3115,6.3449,6.278,6.3449,50400.0],["1995-11-29",6.3449,6.3617,6.2947,6.3449,62600.0],["1995-11-30",6.3449,6.3449,6.278,6.2947,214000.0],["1995-12-01",6.3115,6.3115,6.278,6.2947,83400.0],["1995-12-04",6.2947,6.3952,6.278,6.3952,220200.0],["1995-12-05",6.3617,6.4956,6.3617,6.4621,126800.0],["1995-12-06",6.4454,6.4956,6.4119,6.4621,122200.0],["1995-12-07",6.4286,6.4286,6.3952,6.4119,107800.0],["1995-12-08",6.3952,6.4454,6.3784,6.3952,225800.0],["1995-12-11",6.3784,6.4119,6.3617,6.3784,60200.0],["1995-12-12",6.3784,6.3952,6.3449,6.3617,77000.0],["1995-12-13",6.3617,6.4454,6.3617,6.4286,75200.0],["1995-12-14",6.4454,6.5291,6.4287,6.4789,134200.0],["1995-12-15",6.5124,6.5291,6.4621,6.4956,516400.0],["1995-12-18",6.4621,6.5291,6.3952,6.5291,361400.0],["1995-12-19",6.5124,6.5793,6.4956,6.5793,368400.0],["1995-12-20",6.5626,6.5626,6.4789,6.4956,107600.0],["1995-12-21",6.5124,6.6128,6.5124,6.5961,345200.0],["1995-12-22",6.5793,6.6295,6.5793,6.5961,70600.0],["1995-12-26",6.6128,6.6295,6.5793,6.6128,514200.0],["1995-12-27",6.5961,6.6128,6.5291,6.5626,233400.0],["1995-12-28",6.5694,6.6373,6.5524,6.6033,1287200.0],["1995-12-29",6.5863,6.6712,6.5863,6.6712,551800.0],["1996-01-02",6.6373,6.7221,6.6033,6.7221,418800.0],["1996-01-03",6.7221,6.807,6.7052,6.807,108800.0],["1996-01-04",6.807,6.8579,6.6882,6.7221,320600.0],["1996-01-05",6.6882,6.7731,6.6712,6.7731,133800.0],["1996-01-08",6.7561,6.7731,6.7221,6.7391,28200.0],["1996-01-09",6.7221,6.7731,6.7052,6.7561,92800.0],["1996-01-10",6.7221,6.7731,6.6542,6.7391,199000.0],["1996-01-11",6.7221,6.807,6.6542,6.807,245600.0],["1996-01-12",6.807,6.824,6.7222,6.7731,278000.0],["1996-01-15",6.7561,6.8579,6.7561,6.824,108400.0],["1996-01-16",6.824,6.9768,6.8155,6.9768,168800.0],["1996-01-17",6.9768,7.0107,6.9089,6.9598,134800.0],["1996-01-18",6.9428,6.9428,6.824,6.9428,372400.0],["1996-01-19",6.9089,6.9768,6.8749,6.9428,318400.0],["1996-01-22",6.9258,6.9258,6.841,6.8579,108800.0],["1996-01-23",6.8749,6.8919,6.7901,6.8749,90400.0],["1996-01-24",6.8919,6.9598,6.8749,6.9089,74000.0],["1996-01-25",6.8919,6.8919,6.824,6.824,108000.0],["1996-01-26",6.824,6.841,6.7731,6.841,107000.0],["1996-01-29",6.824,6.9258,6.824,6.9089,72200.0],["1996-01-30",6.9428,6.9598,6.8919,6.9428,397400.0],["1996-01-31",6.9089,6.9768,6.9089,6.9768,109600.0],["1996-02-01",6.9937,7.0277,6.9598,6.9768,193200.0],["1996-02-02",6.9598,6.9768,6.9428,6.9598,143600.0],["1996-02-05",6.9598,6.9937,6.9089,6.9937,308000.0],["1996-02-06",6.9768,7.0956,6.9768,7.0956,175400.0],["1996-02-07",7.0956,7.1296,7.0447,7.0786,187000.0],["1996-02-08",7.0616,7.1126,7.0616,7.0956,412000.0],["1996-02-09",7.1126,7.1805,7.0956,7.1465,340000.0],["1996-02-12",7.1805,7.2484,7.1295,7.1635,251800.0],["1996-02-13",7.1295,7.2484,7.1295,7.1465,200000.0],["1996-02-14",7.1635,7.1805,7.0616,7.0786,113600.0],["1996-02-15",7.0447,7.1805,7.0277,7.0786,338400.0],["1996-02-16",7.0786,7.0786,7.0107,7.0447,353200.0],["1996-02-20",7.0107,7.0277,6.8919,6.8919,319000.0],["1996-02-21",6.9089,6.9428,6.9089,6.9258,218400.0],["1996-02-22",6.9258,6.9428,6.8919,6.9428,275200.0],["1996-02-23",6.9598,6.9937,6.8749,6.8919,126800.0],["1996-02-26",6.8749,6.8749,6.6712,6.7052,442800.0],["1996-02-27",6.7391,6.8919,6.7052,6.8579,436800.0],["1996-02-28",6.858,6.8749,6.7731,6.7731,257400.0],["1996-02-29",6.7561,6.7731,6.6542,6.6882,106800.0],["1996-03-01",6.7052,6.807,6.6542,6.807,169600.0],["1996-03-04",6.807,6.9259,6.7731,6.8749,168400.0],["1996-03-05",6.8749,6.9089,6.824,6.8919,197600.0],["1996-03-06",6.9258,6.9428,6.8919,6.9089,645000.0],["1996-03-07",6.8919,6.9428,6.8579,6.9258,268400.0],["1996-03-08",6.8919,6.8919,6.7221,6.7561,278000.0],["1996-03-11",6.6882,6.7391,6.6203,6.7052,252200.0],["1996-03-12",6.6882,6.6882,6.5015,6.6203,244600.0],["1996-03-13",6.6033,6.6373,6.5694,6.6203,202400.0],["1996-03-14",6.5863,6.6373,6.5524,6.5694,275200.0],["1996-03-15",6.5184,6.5184,6.4675,6.5184,268000.0],["1996-03-18",6.5354,6.6373,6.5354,6.6203,476000.0],["1996-03-19",6.6373,6.6542,6.5524,6.6203,151000.0],["1996-03-20",6.6033,6.6882,6.5694,6.6712,191200.0],["1996-03-21",6.6712,6.6882,6.6373,6.6542,94600.0],["1996-03-22",6.6542,6.6712,6.6203,6.6542,91800.0],["1996-03-25",6.6712,6.7561,6.6712,6.7221,120800.0],["1996-03-26",6.7052,6.7731,6.6882,6.7561,70600.0],["1996-03-27",6.7731,6.7731,6.7052,6.7221,87000.0],["1996-03-28",6.6882,6.7221,6.6542,6.6712,246600.0],["1996-03-29",6.6882,6.6882,6.6203,6.6203,182000.0],["1996-04-01",6.6373,6.7221,6.6203,6.7052,49400.0],["1996-04-02",6.7052,6.7391,6.6882,6.7391,315800.0],["1996-04-03",6.7221,6.7391,6.6712,6.6882,328000.0],["1996-04-04",6.6712,6.6882,6.6373,6.6882,153200.0],["1996-04-08",6.609,6.609,6.4369,6.4713,346000.0],["1996-04-09",6.4541,6.5746,6.4369,6.5402,567200.0],["1996-04-10",6.5402,6.5746,6.523,6.5402,586600.0],["1996-04-11",6.5058,6.5058,6.4197,6.5058,308400.0],["1996-04-12",6.5058,6.523,6.4885,6.523,435800.0],["1996-04-15",6.5402,6.5574,6.4885,6.523,283200.0],["1996-04-16",6.5058,6.5058,6.4541,6.5058,144400.0],["1996-04-17",6.4713,6.523,6.4713,6.523,269600.0],["1996-04-18",6.523,6.5402,6.4885,6.5058,185800.0],["1996-04-19",6.523,6.5574,6.4885,6.4885,148600.0],["1996-04-22",6.4885,6.5574,6.4885,6.5058,134400.0],["1996-04-23",6.523,6.523,6.4713,6.5058,94600.0],["1996-04-24",6.523,6.523,6.4025,6.4197,190000.0],["1996-04-25",6.4369,6.4369,6.3164,6.4197,128800.0],["1996-04-26",6.4369,6.4713,6.4025,6.4197,133000.0],["1996-04-29",6.4025,6.4197,6.3681,6.4197,127800.0],["1996-04-30",6.4025,6.4369,6.3853,6.4197,165200.0],["1996-05-01",6.4025,6.4885,6.4025,6.4713,123600.0],["1996-05-02",6.4369,6.4369,6.4025,6.4025,214600.0],["1996-05-03",6.4025,6.4197,6.3681,6.3681,475400.0],["1996-05-06",6.3681,6.3681,6.2992,6.3164,165800.0],["1996-05-07",6.3336,6.3509,6.282,6.2992,198600.0],["1996-05-08",6.2992,6.4713,6.2648,6.4713,423000.0],["1996-05-09",6.4369,6.4886,6.3853,6.4541,126200.0],["1996-05-10",6.4885,6.5402,6.4541,6.4713,260000.0],["1996-05-13",6.4713,6.5574,6.4713,6.5402,112000.0],["1996-05-14",6.5574,6.5918,6.5058,6.5574,142200.0],["1996-05-15",6.5402,6.5918,6.4713,6.5058,283400.0],["1996-05-16",6.4886,6.4886,6.4197,6.4369,190800.0],["1996-05-17",6.4885,6.523,6.4713,6.5058,309800.0],["1996-05-20",6.523,6.5574,6.5058,6.5574,133600.0],["1996-05-21",6.5402,6.5574,6.4885,6.5058,439400.0],["1996-05-22",6.5402,6.6262,6.5402,6.6262,177800.0],["1996-05-23",6.6262,6.6951,6.5746,6.5918,148600.0],["1996-05-24",6.5918,6.6434,6.5746,6.609,145600.0],["1996-05-28",6.609,6.609,6.5402,6.5574,227400.0],["1996-05-29",6.5574,6.5746,6.5402,6.5402,136600.0],["1996-05-30",6.5402,6.5746,6.523,6.5402,190200.0],["1996-05-31",6.5402,6.5402,6.4369,6.4713,86000.0],["1996-06-03",6.4713,6.4713,6.4025,6.4369,79000.0],["1996-06-04",6.4369,6.5058,6.4197,6.4885,199400.0],["1996-06-05",6.4713,6.523,6.4369,6.523,208800.0],["1996-06-06",6.523,6.523,6.4885,6.523,292800.0],["1996-06-07",6.4713,6.4713,6.3681,6.4369,300800.0],["1996-06-10",6.4369,6.4541,6.4025,6.4197,134400.0],["1996-06-11",6.4197,6.4541,6.3681,6.3853,220400.0],["1996-06-12",6.3853,6.4025,6.3164,6.3336,203600.0],["1996-06-13",6.3681,6.3681,6.3164,6.3509,162400.0],["1996-06-14",6.3336,6.3681,6.3164,6.3509,61600.0],["1996-06-17",6.3336,6.3853,6.3164,6.3509,176800.0],["1996-06-18",6.3509,6.4197,6.3509,6.4197,159000.0],["1996-06-19",6.3853,6.4025,6.3681,6.4025,628400.0],["1996-06-20",6.3853,6.4369,6.3509,6.4025,126800.0],["1996-06-21",6.4541,6.5058,6.4541,6.4885,325200.0],["1996-06-24",6.5058,6.5402,6.4885,6.5058,67200.0],["1996-06-25",6.5058,6.5746,6.5058,6.5574,91800.0],["1996-06-26",6.5402,6.5574,6.523,6.5574,113000.0],["1996-06-27",6.5402,6.6607,6.5402,6.6607,99600.0],["1996-06-28",6.6434,6.8156,6.6434,6.7983,486000.0],["1996-07-01",6.8328,6.8328,6.7467,6.8328,146800.0],["1996-07-02",6.85,6.85,6.7811,6.7983,278800.0],["1996-07-03",6.7983,6.8156,6.7725,6.7811,138000.0],["1996-07-05",6.7123,6.7123,6.5058,6.5574,316600.0],["1996-07-08",6.5918,6.6262,6.5574,6.609,143000.0],["1996-07-09",6.6181,6.688,6.6006,6.653,690800.0],["1996-07-10",6.7054,6.7054,6.653,6.7054,787600.0],["1996-07-11",6.7054,6.7229,6.6181,6.688,159800.0],["1996-07-12",6.6705,6.7403,6.653,6.7054,350600.0],["1996-07-15",6.7054,6.7753,6.6181,6.6181,279000.0],["1996-07-16",6.6181,6.653,6.3911,6.6181,490800.0],["1996-07-17",6.653,6.653,6.5133,6.5133,215200.0],["1996-07-18",6.5483,6.5832,6.4959,6.5832,132400.0],["1996-07-19",6.5832,6.6006,6.4609,6.5133,179200.0],["1996-07-22",6.4959,6.4959,6.3911,6.426,810800.0],["1996-07-23",6.426,6.4435,6.3212,6.3911,312600.0],["1996-07-24",6.3911,6.4086,6.3213,6.3387,471800.0],["1996-07-25",6.3562,6.4086,6.3213,6.3387,174600.0],["1996-07-26",6.3387,6.3911,6.3387,6.3387,228400.0],["1996-07-29",6.3387,6.3736,6.2863,6.3038,227600.0],["1996-07-30",6.2863,6.2863,6.2514,6.2863,81200.0],["1996-07-31",6.2514,6.2863,6.2165,6.2514,131600.0],["1996-08-01",6.2863,6.3562,6.2514,6.3038,228200.0],["1996-08-02",6.3387,6.4086,6.3387,6.4086,124000.0],["1996-08-05",6.3911,6.4086,6.3736,6.4086,159000.0],["1996-08-06",6.4086,6.4086,6.3387,6.3562,138200.0],["1996-08-07",6.3562,6.3562,6.2863,6.3213,263600.0],["1996-08-08",6.3038,6.3387,6.3038,6.3213,99400.0],["1996-08-09",6.3562,6.3736,6.3038,6.3038,78800.0],["1996-08-12",6.3038,6.3736,6.2863,6.3736,132400.0],["1996-08-13",6.3736,6.3736,6.2689,6.3038,94600.0],["1996-08-14",6.3038,6.3387,6.3038,6.3038,86400.0],["1996-08-15",6.3038,6.3387,6.2689,6.3213,296600.0],["1996-08-16",6.3562,6.426,6.3387,6.4086,81800.0],["1996-08-19",6.426,6.4784,6.426,6.4609,482200.0],["1996-08-20",6.4609,6.4784,6.426,6.4435,78000.0],["1996-08-21",6.426,6.4435,6.3911,6.4086,146600.0],["1996-08-22",6.3911,6.4435,6.3911,6.4435,349400.0],["1996-08-23",6.426,6.4435,6.3911,6.4086,94800.0],["1996-08-26",6.3911,6.426,6.3736,6.426,92600.0],["1996-08-27",6.4086,6.426,6.3911,6.4086,117600.0],["1996-08-28",6.3911,6.426,6.3911,6.3911,96800.0],["1996-08-29",6.4086,6.4086,6.3387,6.4086,249400.0],["1996-08-30",6.3911,6.3911,6.3213,6.3736,187200.0],["1996-09-03",6.3038,6.3038,6.2427,6.2514,122800.0],["1996-09-04",6.2514,6.2863,6.2514,6.2689,87600.0],["1996-09-05",6.2514,6.2863,6.2165,6.2339,112200.0],["1996-09-06",6.2339,6.3213,6.2165,6.3038,72000.0],["1996-09-09",6.3038,6.3562,6.2689,6.3387,94400.0],["1996-09-10",6.3387,6.3911,6.3038,6.3736,140400.0],["1996-09-11",6.3562,6.3736,6.3038,6.3213,198200.0],["1996-09-12",6.3387,6.3736,6.3213,6.3387,135000.0],["1996-09-13",6.3736,6.4609,6.3736,6.4435,86400.0],["1996-09-16",6.4609,6.5133,6.4609,6.5133,229000.0],["1996-09-17",6.5483,6.6181,6.5308,6.6181,397000.0],["1996-09-18",6.6006,6.6006,6.5657,6.5832,367800.0],["1996-09-19",6.5832,6.5832,6.5483,6.5657,193000.0],["1996-09-20",6.5832,6.5832,6.5483,6.5657,358200.0],["1996-09-23",6.5657,6.5657,6.5308,6.5483,120200.0],["1996-09-24",6.5483,6.6356,6.5483,6.6181,276800.0],["1996-09-25",6.6181,6.6356,6.5483,6.5483,447800.0],["1996-09-26",6.5657,6.6006,6.5308,6.5483,1302000.0],["1996-09-27",6.5929,6.5929,6.5575,6.5752,1252200.0],["1996-09-30",6.5752,6.6106,6.5752,6.6106,695800.0],["1996-10-01",6.5752,6.6284,6.5752,6.5929,86200.0],["1996-10-02",6.6284,6.6284,6.5929,6.6106,125400.0],["1996-10-03",6.5929,6.6284,6.5929,6.5929,62400.0],["1996-10-04",6.5929,6.6638,6.5929,6.6638,275800.0],["1996-10-07",6.6638,6.6993,6.6461,6.6638,93200.0],["1996-10-08",6.6638,6.6638,6.6284,6.6461,110400.0],["1996-10-09",6.6638,6.6638,6.5575,6.5929,127600.0],["1996-10-10",6.5752,6.5752,6.5397,6.5575,67200.0],["1996-10-11",6.5752,6.6106,6.5752,6.5929,185800.0],["1996-10-14",6.5929,6.6106,6.5752,6.5929,68600.0],["1996-10-15",6.6106,6.6284,6.5043,6.5575,128400.0],["1996-10-16",6.5575,6.5929,6.5043,6.5929,134000.0],["1996-10-17",6.5752,6.6284,6.5752,6.6106,193800.0],["1996-10-18",6.6284,6.6284,6.5752,6.5752,204000.0],["1996-10-21",6.5752,6.6284,6.5752,6.6284,150800.0],["1996-10-22",6.6284,6.6284,6.5929,6.6284,268600.0],["1996-10-23",6.6106,6.6106,6.5397,6.6106,103600.0],["1996-10-24",6.6106,6.6106,6.5752,6.5752,85600.0],["1996-10-25",6.5752,6.6284,6.5752,6.5929,84600.0],["1996-10-28",6.5929,6.6106,6.5397,6.5575,125000.0],["1996-10-29",6.5752,6.6461,6.5752,6.6461,218200.0],["1996-10-30",6.6638,6.6815,6.6106,6.6284,72600.0],["1996-10-31",6.6106,6.6638,6.6106,6.6638,146000.0],["1996-11-01",6.6815,6.6993,6.6461,6.6993,269800.0],["1996-11-04",6.6993,6.7701,6.6815,6.7701,260400.0],["1996-11-05",6.8056,6.8588,6.8056,6.8588,140200.0],["1996-11-06",6.8588,6.9297,6.841,6.9297,307400.0],["1996-11-07",6.9297,6.9651,6.9119,6.9474,171800.0],["1996-11-08",6.9297,6.9297,6.8765,6.8942,216400.0],["1996-11-11",6.9119,6.9297,6.8942,6.9119,123000.0],["1996-11-12",6.9297,6.9297,6.8765,6.8942,209600.0],["1996-11-13",6.8765,6.8942,6.8588,6.8942,102200.0],["1996-11-14",6.8765,6.8942,6.841,6.8765,259800.0],["1996-11-15",6.8942,6.8942,6.841,6.8588,298800.0],["1996-11-18",6.8765,6.8942,6.8588,6.8765,282600.0],["1996-11-19",6.8942,6.8942,6.8765,6.8942,80200.0],["1996-11-20",6.8942,6.9119,6.8588,6.8765,169800.0],["1996-11-21",6.8588,6.8942,6.841,6.8588,158400.0],["1996-11-22",6.841,6.841,6.8233,6.841,238200.0],["1996-11-25",6.841,6.841,6.7879,6.841,171800.0],["1996-11-26",6.8588,6.8588,6.7524,6.7701,144400.0],["1996-11-27",6.7702,6.7702,6.6993,6.6993,283800.0],["1996-11-29",6.6815,6.717,6.6638,6.6815,160000.0],["1996-12-02",6.6638,6.6815,6.6638,6.6638,254400.0],["1996-12-03",6.6815,6.7347,6.6461,6.6461,216000.0],["1996-12-04",6.6284,6.6815,6.5929,6.6815,149400.0],["1996-12-05",6.6815,6.717,6.6284,6.6284,128600.0],["1996-12-06",6.6106,6.6284,6.5398,6.5929,156200.0],["1996-12-09",6.6106,6.6638,6.5398,6.6461,207800.0],["1996-12-10",6.6284,6.6815,6.6106,6.6461,248600.0],["1996-12-11",6.6106,6.6106,6.5398,6.5929,151200.0],["1996-12-12",6.5752,6.5752,6.4689,6.4689,99200.0],["1996-12-13",6.4511,6.5397,6.4511,6.5043,255800.0],["1996-12-16",6.5043,6.5752,6.4866,6.5043,114600.0],["1996-12-17",6.4866,6.5397,6.4689,6.522,137200.0],["1996-12-18",6.5043,6.5397,6.4866,6.522,140600.0],["1996-12-19",6.522,6.5575,6.4866,6.4866,1035000.0],["1996-12-20",6.5397,6.5929,6.4866,6.5575,497600.0],["1996-12-23",6.5752,6.5752,6.4511,6.5398,138600.0],["1996-12-24",6.5397,6.5397,6.4866,6.5043,137600.0],["1996-12-26",6.5043,6.5043,6.4689,6.4866,136800.0],["1996-12-27",6.4866,6.6638,6.4511,6.6638,1187200.0],["1996-12-30",6.6815,6.7347,6.6461,6.6815,2828800.0],["1996-12-31",6.6549,6.6549,6.547,6.601,340000.0],["1997-01-02",6.601,6.6369,6.565,6.583,220800.0],["1997-01-03",6.6189,6.6369,6.547,6.601,282200.0],["1997-01-06",6.6549,6.6549,6.583,6.6369,294400.0],["1997-01-07",6.6189,6.6729,6.583,6.6729,256400.0],["1997-01-08",6.6729,6.7448,6.6729,6.7448,299800.0],["1997-01-09",6.7448,6.8168,6.7089,6.7628,895600.0],["1997-01-10",6.7269,6.7628,6.6549,6.7628,549000.0],["1997-01-13",6.7628,6.7808,6.6909,6.7448,248200.0],["1997-01-14",6.7628,6.7808,6.6729,6.6909,338600.0],["1997-01-15",6.6729,6.7448,6.6729,6.6909,328200.0],["1997-01-16",6.7089,6.8168,6.6729,6.7448,579400.0],["1997-01-17",6.7808,6.8348,6.7628,6.8348,269800.0],["1997-01-20",6.8348,6.8528,6.7628,6.7628,165800.0],["1997-01-21",6.7988,6.8707,6.7988,6.8707,245600.0],["1997-01-22",6.8707,6.8707,6.7808,6.8528,125800.0],["1997-01-23",6.8348,6.9247,6.7988,6.8168,151000.0],["1997-01-24",6.7808,6.7988,6.7448,6.7628,206800.0],["1997-01-27",6.7269,6.7448,6.6909,6.7089,126200.0],["1997-01-28",6.7448,6.7628,6.6549,6.6549,552200.0],["1997-01-29",6.6549,6.6729,6.6189,6.6549,81800.0],["1997-01-30",6.6549,6.7089,6.6279,6.6909,276800.0],["1997-01-31",6.6909,6.7089,6.6369,6.6369,293000.0],["1997-02-03",6.6369,6.6729,6.6369,6.6729,246000.0],["1997-02-04",6.6549,6.6729,6.6459,6.6729,50200.0],["1997-02-05",6.6729,6.6909,6.6189,6.6369,345000.0],["1997-02-06",6.6189,6.6549,6.601,6.6369,168400.0],["1997-02-07",6.6369,6.7089,6.583,6.6729,231200.0],["1997-02-10",6.6909,6.7269,6.6549,6.6729,96800.0],["1997-02-11",6.6909,6.7628,6.6729,6.7628,249000.0],["1997-02-12",6.7628,6.7628,6.7089,6.7628,352800.0],["1997-02-13",6.7808,6.8168,6.7628,6.7808,193800.0],["1997-02-14",6.7988,6.8168,6.7448,6.7448,135200.0],["1997-02-18",6.7628,6.8887,6.7269,6.8707,218000.0],["1997-02-19",6.8708,6.8887,6.7628,6.7988,380000.0],["1997-02-20",6.7808,6.8168,6.7448,6.7988,244000.0],["1997-02-21",6.7988,6.8528,6.7628,6.7628,133400.0],["1997-02-24",6.7628,6.8528,6.7448,6.8528,346600.0],["1997-02-25",6.8528,6.8528,6.7808,6.8168,143200.0],["1997-02-26",6.8168,6.8168,6.7628,6.7988,157600.0],["1997-02-27",6.7808,6.7988,6.7628,6.7808,232800.0],["1997-02-28",6.7808,6.8528,6.7808,6.8528,266000.0],["1997-03-03",6.8348,6.8887,6.8348,6.8887,349400.0],["1997-03-04",6.8887,6.8887,6.8348,6.8348,503600.0],["1997-03-05",6.8348,6.8348,6.7089,6.7988,660000.0],["1997-03-06",6.7988,6.7988,6.7269,6.7448,148200.0],["1997-03-07",6.7269,6.7988,6.7089,6.7808,278600.0],["1997-03-10",6.7628,6.7988,6.7448,6.7988,178400.0],["1997-03-11",6.7808,6.8168,6.7628,6.7988,388800.0],["1997-03-12",6.8168,6.8528,6.7808,6.8348,150000.0],["1997-03-13",6.8168,6.8168,6.7089,6.7269,208600.0],["1997-03-14",6.7448,6.8168,6.7448,6.7988,215800.0],["1997-03-17",6.7808,6.8887,6.7808,6.8887,259000.0],["1997-03-18",6.9067,6.9247,6.8348,6.8528,114000.0],["1997-03-19",6.8348,6.9067,6.8168,6.8707,152800.0],["1997-03-20",6.8708,6.8708,6.7808,6.7988,151400.0],["1997-03-21",6.8348,6.8348,6.7808,6.7988,225800.0],["1997-03-24",6.8168,6.9427,6.8168,6.9247,197000.0],["1997-03-25",6.9247,7.0686,6.9247,6.9607,220800.0],["1997-03-26",6.9607,6.9607,6.9247,6.9427,126000.0],["1997-03-27",6.9607,6.9607,6.8348,6.8528,346800.0],["1997-03-31",6.8168,6.8707,6.7988,6.8168,181600.0],["1997-04-01",6.7808,6.8348,6.7628,6.8168,133800.0],["1997-04-02",6.7808,6.8168,6.7448,6.7808,215800.0],["1997-04-03",6.7448,6.7988,6.7089,6.7988,443600.0],["1997-04-04",6.7808,6.8348,6.7448,6.8168,3522000.0],["1997-04-07",6.808,6.808,6.735,6.7533,480000.0],["1997-04-08",6.735,6.735,6.6985,6.7168,650200.0],["1997-04-09",6.7168,6.808,6.7168,6.7715,334200.0],["1997-04-10",6.7715,6.808,6.7168,6.808,370200.0],["1997-04-11",6.7533,6.7715,6.6803,6.6803,283400.0],["1997-04-14",6.6985,6.735,6.662,6.6985,292400.0],["1997-04-15",6.7168,6.7168,6.6438,6.6803,203200.0],["1997-04-16",6.6803,6.7533,6.6438,6.7533,528600.0],["1997-04-17",6.7533,6.7715,6.6803,6.6985,189400.0],["1997-04-18",6.7168,6.7898,6.7168,6.7533,219800.0],["1997-04-21",6.7715,6.7715,6.6255,6.6803,108800.0],["1997-04-22",6.662,6.735,6.6438,6.7168,291800.0],["1997-04-23",6.7168,6.735,6.6438,6.6803,529800.0],["1997-04-24",6.662,6.6985,6.5708,6.589,303400.0],["1997-04-25",6.6073,6.6255,6.4977,6.4977,340800.0],["1997-04-28",6.516,6.662,6.516,6.6255,329000.0],["1997-04-29",6.662,6.6803,6.6255,6.662,235600.0],["1997-04-30",6.6438,6.662,6.589,6.6438,291000.0],["1997-05-01",6.6255,6.6438,6.589,6.6438,97400.0],["1997-05-02",6.6255,6.735,6.589,6.735,217000.0],["1997-05-05",6.6985,6.8993,6.662,6.8993,232400.0],["1997-05-06",6.8993,6.954,6.7898,6.808,290000.0],["1997-05-07",6.7898,6.7898,6.6985,6.735,237600.0],["1997-05-08",6.7168,6.808,6.6985,6.735,275000.0],["1997-05-09",6.7533,6.7898,6.6985,6.7898,249600.0],["1997-05-12",6.808,6.8263,6.7533,6.808,145200.0],["1997-05-13",6.808,6.8263,6.6985,6.7533,193200.0],["1997-05-14",6.7715,7.0818,6.7715,7.0088,1241000.0],["1997-05-15",6.9906,7.0453,6.9358,6.9723,405200.0],["1997-05-16",6.954,6.9906,6.9175,6.9358,301600.0],["1997-05-19",7.0453,7.1001,7.0453,7.1001,763600.0],["1997-05-20",7.0818,7.1001,7.0271,7.0818,467000.0],["1997-05-21",7.0818,7.1366,7.0453,7.0453,245000.0],["1997-05-22",7.0453,7.0818,7.0271,7.0271,134800.0],["1997-05-23",7.0088,7.1183,7.0088,7.1001,240400.0],["1997-05-27",7.0453,7.1183,7.0453,7.1001,173000.0],["1997-05-28",7.0818,7.1366,7.0453,7.1001,127000.0],["1997-05-29",7.1183,7.1183,7.0636,7.0818,136800.0],["1997-05-30",7.0453,7.1548,7.0271,7.1548,173400.0],["1997-06-02",7.1183,7.1366,7.0453,7.0818,176200.0],["1997-06-03",7.0818,7.1183,7.0453,7.0818,260600.0],["1997-06-04",7.0636,7.0818,7.0088,7.0088,606400.0],["1997-06-05",7.0088,7.1001,7.0088,7.0636,319200.0],["1997-06-06",7.0453,7.1366,7.0271,7.1183,124200.0],["1997-06-09",7.1183,7.1183,7.0088,7.0453,294600.0],["1997-06-10",7.0271,7.0818,7.0271,7.0818,260600.0],["1997-06-11",7.1001,7.1548,7.0818,7.1183,294600.0],["1997-06-12",7.1366,7.2461,7.1183,7.2461,370800.0],["1997-06-13",7.2643,7.3738,7.2461,7.3191,473000.0],["1997-06-16",7.3191,7.3191,7.2643,7.3191,303000.0],["1997-06-17",7.3008,7.3738,7.2826,7.3373,188800.0],["1997-06-18",7.3191,7.4286,7.2826,7.3556,592600.0],["1997-06-19",7.3921,7.4468,7.3921,7.3921,642600.0],["1997-06-20",7.4286,7.4834,7.3921,7.4834,1051200.0],["1997-06-23",7.4651,7.5199,7.4469,7.4651,629400.0],["1997-06-24",7.4651,7.5381,7.4286,7.5016,183800.0],["1997-06-25",7.5016,7.5564,7.4286,7.4469,625200.0],["1997-06-26",7.4377,7.5016,7.4195,7.4651,145000.0],["1997-06-27",7.4834,7.5746,7.4834,7.5107,136800.0],["1997-06-30",7.5107,7.5929,7.4742,7.5564,195600.0],["1997-07-01",7.5199,7.6111,7.4834,7.5655,158200.0],["1997-07-02",7.5837,7.675,7.5746,7.675,218800.0],["1997-07-03",7.7115,7.7298,7.7024,7.7206,177800.0],["1997-07-07",7.7417,7.7417,7.5845,7.6307,204600.0],["1997-07-08",7.6862,7.7602,7.64,7.677,1018200.0],["1997-07-09",7.677,7.7047,7.603,7.64,227600.0],["1997-07-10",7.6585,7.6955,7.6307,7.6862,155000.0],["1997-07-11",7.6862,7.788,7.6307,7.677,281200.0],["1997-07-14",7.6677,7.6955,7.6307,7.677,163200.0],["1997-07-15",7.6677,7.6862,7.6215,7.677,205000.0],["1997-07-16",7.6585,7.7232,7.6585,7.6862,235000.0],["1997-07-17",7.6585,7.6677,7.5937,7.5937,99000.0],["1997-07-18",7.5937,7.5937,7.3718,7.3995,268600.0],["1997-07-21",7.4087,7.4735,7.381,7.4457,261200.0],["1997-07-22",7.5012,7.5475,7.4642,7.529,148000.0],["1997-07-23",7.529,7.5752,7.4457,7.4457,205800.0],["1997-07-24",7.4457,7.5475,7.4272,7.5197,313000.0],["1997-07-25",7.5475,7.5752,7.5105,7.5382,223600.0],["1997-07-28",7.5382,7.5845,7.4735,7.4827,113800.0],["1997-07-29",7.4457,7.603,7.4457,7.603,144000.0],["1997-07-30",7.5937,7.6122,7.5475,7.5937,120400.0],["1997-07-31",7.5752,7.6122,7.566,7.603,180800.0],["1997-08-01",7.5845,7.5937,7.4642,7.529,188600.0],["1997-08-04",7.492,7.5475,7.455,7.492,110600.0],["1997-08-05",7.4735,7.492,7.4365,7.4827,97200.0],["1997-08-06",7.4457,7.6215,7.4272,7.6215,196600.0],["1997-08-07",7.6122,7.6122,7.4735,7.5012,132600.0],["1997-08-08",7.4642,7.4642,7.2978,7.3348,343000.0],["1997-08-11",7.3255,7.5012,7.307,7.492,277800.0],["1997-08-12",7.5105,7.5382,7.4087,7.4272,109800.0],["1997-08-13",7.455,7.4642,7.3162,7.3255,185200.0],["1997-08-14",7.3255,7.3902,7.233,7.2793,262200.0],["1997-08-15",7.2608,7.2885,7.2145,7.2145,192800.0],["1997-08-18",7.1868,7.307,7.1035,7.307,175800.0],["1997-08-19",7.2978,7.344,7.2793,7.3348,113000.0],["1997-08-20",7.3163,7.3255,7.2515,7.3163,117400.0],["1997-08-21",7.307,7.3255,7.196,7.2238,135400.0],["1997-08-22",7.1868,7.2515,7.1035,7.2515,231600.0],["1997-08-25",7.2423,7.2608,7.1683,7.1868,66000.0],["1997-08-26",7.1775,7.2238,7.1683,7.196,154000.0],["1997-08-27",7.196,7.233,7.122,7.1775,151800.0],["1997-08-28",7.1775,7.2515,7.1128,7.159,196400.0],["1997-08-29",7.159,7.1775,7.1128,7.122,112800.0],["1997-09-02",7.1128,7.2145,7.1035,7.1775,153800.0],["1997-09-03",7.196,7.2885,7.196,7.2515,148000.0],["1997-09-04",7.2515,7.2978,7.2238,7.2885,141800.0],["1997-09-05",7.3163,7.3163,7.2145,7.2608,265400.0],["1997-09-08",7.27,7.3162,7.27,7.2978,87400.0],["1997-09-09",7.2793,7.3532,7.2608,7.307,193400.0],["1997-09-10",7.2978,7.3163,7.2515,7.2515,106600.0],["1997-09-11",7.2238,7.2515,7.159,7.2423,115200.0],["1997-09-12",7.2515,7.344,7.233,7.344,140600.0],["1997-09-15",7.3347,7.3995,7.3347,7.344,133000.0],["1997-09-16",7.381,7.4827,7.3717,7.455,181400.0],["1997-09-17",7.4827,7.492,7.3255,7.3348,140000.0],["1997-09-18",7.344,7.3533,7.307,7.3163,3038600.0],["1997-09-19",7.3348,7.3625,7.3348,7.3625,824600.0],["1997-09-22",7.3532,7.4365,7.344,7.418,566000.0],["1997-09-23",7.3995,7.3995,7.3533,7.3902,232400.0],["1997-09-24",7.3995,7.4457,7.3347,7.344,702600.0],["1997-09-25",7.3347,7.4087,7.3347,7.344,369400.0],["1997-09-26",7.3995,7.4457,7.3625,7.4457,2438800.0],["1997-09-29",7.439,7.5797,7.439,7.5797,887000.0],["1997-09-30",7.5609,7.5703,7.439,7.4671,557400.0],["1997-10-01",7.4671,7.6078,7.4671,7.5891,604600.0],["1997-10-02",7.5797,7.6172,7.5516,7.6172,177800.0],["1997-10-03",7.6547,7.7017,7.5328,7.5609,594400.0],["1997-10-06",7.5703,7.6172,7.5422,7.5422,128800.0],["1997-10-07",7.5797,7.5891,7.5516,7.5797,184800.0],["1997-10-08",7.5703,7.5797,7.4484,7.4671,335200.0],["1997-10-09",7.4484,7.4953,7.4108,7.4953,398600.0],["1997-10-10",7.4578,7.5047,7.4484,7.4859,84800.0],["1997-10-13",7.5047,7.5422,7.4859,7.514,162600.0],["1997-10-14",7.5516,7.5985,7.5047,7.5609,286000.0],["1997-10-15",7.5422,7.6547,7.514,7.6078,488400.0],["1997-10-16",7.6266,7.6547,7.5609,7.5797,343400.0],["1997-10-17",7.5422,7.5516,7.4484,7.5328,378800.0],["1997-10-20",7.5234,7.6172,7.4577,7.5985,322400.0],["1997-10-21",7.636,7.6547,7.5422,7.6454,459600.0],["1997-10-22",7.6172,7.6172,7.5234,7.5891,308400.0],["1997-10-23",7.5516,7.5609,7.5047,7.514,375800.0],["1997-10-24",7.5422,7.5891,7.4671,7.5891,360600.0],["1997-10-27",7.5703,7.6078,7.4108,7.4296,351600.0],["1997-10-28",7.3546,7.636,7.2701,7.636,660200.0],["1997-10-29",7.6172,7.6266,7.4953,7.5328,341600.0],["1997-10-30",7.4953,7.5703,7.4671,7.4671,259200.0],["1997-10-31",7.5047,7.5985,7.4765,7.5609,202000.0],["1997-11-03",7.5985,7.7016,7.5985,7.7016,330800.0],["1997-11-04",7.6829,7.6923,7.5985,7.6547,174800.0],["1997-11-05",7.6547,7.6641,7.5891,7.6266,218000.0],["1997-11-06",7.6172,7.6641,7.5422,7.636,361200.0],["1997-11-07",7.6172,7.6641,7.5609,7.6641,658400.0],["1997-11-10",7.6547,7.6923,7.636,7.6547,274600.0],["1997-11-11",7.6547,7.7486,7.6547,7.7204,145400.0],["1997-11-12",7.6923,7.8142,7.6641,7.8142,635600.0],["1997-11-13",7.8048,7.8424,7.7579,7.8048,229800.0],["1997-11-14",7.8048,7.9268,7.8048,7.9268,213600.0],["1997-11-17",7.9643,8.105,7.9643,8.0394,621400.0],["1997-11-18",8.0394,8.0581,7.9549,7.9831,420800.0],["1997-11-19",7.9737,8.0675,7.9643,8.0487,299200.0],["1997-11-20",8.0863,8.2082,8.0675,8.1332,673800.0],["1997-11-21",8.1613,8.1988,8.1144,8.1332,299600.0],["1997-11-24",8.1144,8.227,8.1144,8.1613,583200.0],["1997-11-25",8.1801,8.2645,8.1238,8.2551,500600.0],["1997-11-26",8.2551,8.2739,8.2082,8.227,277800.0],["1997-11-28",8.2457,8.2551,8.2176,8.2364,38800.0],["1997-12-01",8.2457,8.3302,8.1988,8.2833,703600.0],["1997-12-02",8.2833,8.302,8.1519,8.1895,268200.0],["1997-12-03",8.227,8.2364,8.1332,8.1707,320800.0],["1997-12-04",8.1707,8.1988,8.1332,8.1613,206000.0],["1997-12-05",8.1332,8.1895,8.1332,8.1519,206200.0],["1997-12-08",8.1519,8.2082,8.1144,8.1144,318600.0],["1997-12-09",8.1144,8.1238,8.0394,8.0956,184400.0],["1997-12-10",8.0769,8.1425,8.0769,8.1425,174800.0],["1997-12-11",8.1238,8.1519,8.0675,8.1238,163600.0],["1997-12-12",8.1238,8.2364,8.1238,8.2082,230200.0],["1997-12-15",8.2364,8.3583,8.2364,8.3395,218200.0],["1997-12-16",8.3958,8.3958,8.3489,8.3864,180200.0],["1997-12-17",8.3865,8.4803,8.3771,8.4803,258800.0],["1997-12-18",8.4709,8.5178,8.424,8.5084,247600.0],["1997-12-19",8.499,8.5928,8.4334,8.5834,368600.0],["1997-12-22",8.5741,8.5834,8.4615,8.5834,521000.0],["1997-12-23",8.5928,8.7335,8.5928,8.7148,348000.0],["1997-12-24",8.7335,8.7711,8.7054,8.7148,178000.0],["1997-12-26",8.7148,8.7617,8.6866,8.7148,92200.0],["1997-12-29",8.7523,8.8367,8.7242,8.818,210400.0],["1997-12-30",8.8206,8.8681,8.7731,8.8681,363200.0],["1997-12-31",8.8681,8.8681,8.7637,8.8491,453600.0],["1998-01-02",8.8681,8.8681,8.7447,8.7921,213000.0],["1998-01-05",8.7921,8.7921,8.5833,8.7162,463000.0],["1998-01-06",8.6782,8.6877,8.5358,8.5928,225200.0],["1998-01-07",8.5738,8.5738,8.4598,8.5073,313400.0],["1998-01-08",8.5263,8.5453,8.4408,8.5263,328400.0],["1998-01-09",8.5073,8.5168,8.4124,8.4408,480200.0],["1998-01-12",8.4218,8.5358,8.4029,8.5168,209200.0],["1998-01-13",8.5263,8.5263,8.4218,8.5168,203600.0],["1998-01-14",8.5263,8.5263,8.4408,8.4788,141000.0],["1998-01-15",8.4693,8.4693,8.3269,8.3459,284200.0],["1998-01-16",8.3744,8.4598,8.3459,8.3744,292400.0],["1998-01-20",8.3934,8.3934,8.3364,8.3839,128200.0],["1998-01-21",8.3934,8.4218,8.3174,8.3934,475200.0],["1998-01-22",8.3649,8.4124,8.3554,8.4124,103800.0],["1998-01-23",8.3744,8.3839,8.2699,8.3079,308200.0],["1998-01-26",8.2984,8.3744,8.2984,8.3269,142200.0],["1998-01-27",8.3174,8.3554,8.2035,8.2225,1326400.0],["1998-01-28",8.2604,8.2604,8.0705,8.1465,390600.0],["1998-01-29",8.1275,8.2225,8.1275,8.156,411600.0],["1998-01-30",8.1655,8.194,8.1465,8.1465,242000.0],["1998-02-02",8.2035,8.2225,8.1845,8.213,202800.0],["1998-02-03",8.2225,8.2414,8.118,8.194,312800.0],["1998-02-04",8.194,8.2035,8.0516,8.099,193000.0],["1998-02-05",8.137,8.1655,8.0705,8.0895,193800.0],["1998-02-06",8.099,8.156,8.099,8.1465,820000.0],["1998-02-09",8.1655,8.2699,8.137,8.194,255400.0],["1998-02-10",8.194,8.2794,8.1845,8.2035,151800.0],["1998-02-11",8.1845,8.2225,8.1275,8.1465,463800.0],["1998-02-12",8.1465,8.2035,8.1275,8.1655,308400.0],["1998-02-13",8.137,8.1845,8.1275,8.1845,235800.0],["1998-02-17",8.1845,8.2604,8.1845,8.2414,176800.0],["1998-02-18",8.2509,8.2794,8.2225,8.2699,161400.0],["1998-02-19",8.2509,8.2604,8.175,8.1845,167800.0],["1998-02-20",8.194,8.3079,8.175,8.3079,427600.0],["1998-02-23",8.2984,8.3079,8.194,8.2414,207000.0],["1998-02-24",8.2414,8.2414,8.194,8.2414,216000.0],["1998-02-25",8.232,8.3459,8.213,8.2984,403600.0],["1998-02-26",8.2984,8.3364,8.2984,8.3269,186000.0],["1998-02-27",8.2984,8.3459,8.232,8.3459,337600.0],["1998-03-02",8.3459,8.3649,8.3174,8.3649,277000.0],["1998-03-03",8.3554,8.3934,8.3269,8.3934,100600.0],["1998-03-04",8.4029,8.4218,8.3459,8.4124,193600.0],["1998-03-05",8.3934,8.4408,8.3934,8.4124,165800.0],["1998-03-06",8.4029,8.5548,8.4029,8.5358,201000.0],["1998-03-09",8.5168,8.6212,8.5168,8.6022,446200.0],["1998-03-10",8.6212,8.7542,8.6212,8.7352,602200.0],["1998-03-11",8.7257,8.7352,8.6687,8.7257,363000.0],["1998-03-12",8.7352,8.7542,8.6592,8.7257,390000.0],["1998-03-13",8.7447,8.8016,8.7162,8.7542,315400.0],["1998-03-16",8.7637,8.7921,8.7447,8.7921,1094400.0],["1998-03-17",8.7921,8.7921,8.6972,8.7447,341800.0],["1998-03-18",8.7732,8.7732,8.6972,8.7352,391800.0],["1998-03-19",8.7352,8.7542,8.6877,8.7352,304600.0],["1998-03-20",8.7352,8.9536,8.7067,8.9251,728800.0],["1998-03-23",8.8871,8.9441,8.8681,8.9346,341600.0],["1998-03-24",8.9251,9.0105,8.9251,9.001,301000.0],["1998-03-25",9.001,9.0485,8.963,8.9915,423000.0],["1998-03-26",8.9725,8.9725,8.8871,8.8966,149000.0],["1998-03-27",8.8586,8.8776,8.7447,8.8016,181800.0],["1998-03-30",8.8016,8.8301,8.7826,8.8301,166800.0],["1998-03-31",8.8301,9.001,8.8301,8.963,320000.0],["1998-04-01",8.9536,8.9536,8.8586,8.9251,298600.0],["1998-04-02",8.9536,9.0675,8.9536,9.039,277800.0],["1998-04-03",9.058,9.1814,9.039,9.039,638400.0],["1998-04-06",9.0321,9.109,8.9937,9.0705,3617600.0],["1998-04-07",9.0609,9.0801,9.0033,9.0129,258600.0],["1998-04-08",9.0129,9.0321,8.9168,8.9552,271800.0],["1998-04-09",8.9744,9.0225,8.9648,8.984,112800.0],["1998-04-13",8.9744,8.984,8.8111,8.9168,335600.0],["1998-04-14",8.8976,8.9552,8.888,8.9552,126200.0],["1998-04-15",8.9456,8.9552,8.8783,8.8976,232000.0],["1998-04-16",8.8976,8.8976,8.7534,8.7823,173400.0],["1998-04-17",8.8111,8.8591,8.763,8.8207,313000.0],["1998-04-20",8.7823,8.8303,8.7438,8.7534,299600.0],["1998-04-21",8.7727,8.7823,8.6766,8.715,361800.0],["1998-04-22",8.7246,8.7823,8.6093,8.6189,725800.0],["1998-04-23",8.6093,8.6093,8.5613,8.5709,247400.0],["1998-04-24",8.6093,8.6189,8.5228,8.5517,251600.0],["1998-04-27",8.494,8.5036,8.4364,8.4652,295800.0],["1998-04-28",8.4652,8.5228,8.4364,8.4844,746800.0],["1998-04-29",8.4844,8.4844,8.4075,8.4267,408200.0],["1998-04-30",8.4556,8.667,8.4171,8.667,562000.0],["1998-05-01",8.6574,8.715,8.5709,8.6093,328000.0],["1998-05-04",8.6093,8.7246,8.6093,8.7246,263200.0],["1998-05-05",8.6958,8.7534,8.6958,8.7342,289600.0],["1998-05-06",8.7342,8.7342,8.6862,8.6958,173200.0],["1998-05-07",8.6862,8.6958,8.6477,8.667,197400.0],["1998-05-08",8.667,8.7534,8.6477,8.7054,547000.0],["1998-05-11",8.6862,8.7534,8.6862,8.6862,157800.0],["1998-05-12",8.6958,8.7246,8.6477,8.6958,190200.0],["1998-05-13",8.6862,8.7054,8.6093,8.6285,83600.0],["1998-05-14",8.6285,8.6285,8.5517,8.5901,208000.0],["1998-05-15",8.5901,8.5901,8.494,8.5036,195600.0],["1998-05-18",8.5036,8.5036,8.446,8.5036,181600.0],["1998-05-19",8.5228,8.5324,8.4556,8.494,176600.0],["1998-05-20",8.494,8.6477,8.4556,8.6285,554200.0],["1998-05-21",8.6093,8.6189,8.494,8.5228,246600.0],["1998-05-22",8.5324,8.5613,8.494,8.5613,166200.0],["1998-05-26",8.5709,8.5709,8.494,8.5132,164200.0],["1998-05-27",8.4844,8.5324,8.4556,8.494,295800.0],["1998-05-28",8.5132,8.5805,8.4844,8.5709,441400.0],["1998-05-29",8.5901,8.7534,8.5901,8.7438,327800.0],["1998-06-01",8.7534,9.0129,8.7342,8.936,269400.0],["1998-06-02",9.0705,9.205,8.8783,8.936,532800.0],["1998-06-03",8.9744,8.9937,8.8207,8.8591,206400.0],["1998-06-04",8.8783,8.936,8.8399,8.9168,183500.0],["1998-06-05",8.9744,9.0321,8.8783,8.936,290400.0],["1998-06-08",8.9937,9.0129,8.8399,8.8784,299100.0],["1998-06-09",8.8591,8.8783,8.8015,8.8591,444900.0],["1998-06-10",8.8399,9.0705,8.8207,8.9744,443300.0],["1998-06-11",8.9936,9.0321,8.8591,8.9936,142500.0],["1998-06-12",8.9937,9.0705,8.8783,9.0513,162300.0],["1998-06-15",9.0513,9.0513,8.8591,8.8591,274200.0],["1998-06-16",8.8976,8.9552,8.8591,8.9552,307800.0],["1998-06-17",8.9937,9.0129,8.8783,8.9744,408900.0],["1998-06-18",8.9168,8.9552,8.8399,8.8399,693700.0],["1998-06-19",8.6862,8.8591,8.6862,8.8207,333600.0],["1998-06-22",8.8591,8.9552,8.8207,8.8976,299100.0],["1998-06-23",8.936,8.936,8.8015,8.8015,145900.0],["1998-06-24",8.8015,8.8399,8.7246,8.7438,186500.0],["1998-06-25",8.7438,8.763,8.5901,8.5901,275500.0],["1998-06-26",8.6285,8.7246,8.6093,8.6285,189500.0],["1998-06-29",8.6862,8.8591,8.667,8.7823,205600.0],["1998-06-30",8.8207,8.8783,8.6862,8.8015,134300.0],["1998-07-01",8.8207,8.8399,8.7054,8.7823,192800.0],["1998-07-02",8.7246,8.8976,8.6862,8.8976,287700.0],["1998-07-06",8.9168,8.9744,8.8207,8.9552,1839600.0],["1998-07-07",8.9499,9.0277,8.8916,8.911,2292400.0],["1998-07-08",8.8721,8.911,8.8332,8.911,64000.0],["1998-07-09",8.8721,8.8916,8.7748,8.7943,214700.0],["1998-07-10",8.7748,8.7748,8.7165,8.7748,110000.0],["1998-07-13",8.7554,8.7554,8.6581,8.6775,177900.0],["1998-07-14",8.6386,8.697,8.5997,8.6386,167100.0],["1998-07-15",8.6386,8.6775,8.5608,8.5608,981200.0],["1998-07-16",8.5413,8.6581,8.5413,8.6386,138500.0],["1998-07-17",8.6386,8.6386,8.5024,8.5608,159900.0],["1998-07-20",8.5608,8.5997,8.5219,8.5803,76100.0],["1998-07-21",8.5997,8.6192,8.4052,8.5219,176200.0],["1998-07-22",8.483,8.5997,8.4635,8.5997,134600.0],["1998-07-23",8.6192,8.6192,8.4441,8.4635,98700.0],["1998-07-24",8.4441,8.5024,8.4051,8.4635,121300.0],["1998-07-27",8.4635,8.5024,8.3468,8.483,133600.0],["1998-07-28",8.4441,8.5024,8.2495,8.3857,185700.0],["1998-07-29",8.3857,8.483,8.2106,8.2884,184200.0],["1998-07-30",8.2884,8.483,8.2884,8.4246,122300.0],["1998-07-31",8.3857,8.4051,8.1328,8.1911,259600.0],["1998-08-03",8.1911,8.3273,8.1911,8.269,164600.0],["1998-08-04",8.2495,8.2884,8.0355,8.0549,170500.0],["1998-08-05",8.0744,8.1717,7.9966,8.1717,167800.0],["1998-08-06",8.1717,8.1911,8.016,8.1328,121400.0],["1998-08-07",8.0549,8.23,7.9966,8.2106,159100.0],["1998-08-10",8.1911,8.2106,8.1133,8.1911,122200.0],["1998-08-11",8.1328,8.1717,7.9966,8.1328,131900.0],["1998-08-12",8.0938,8.4246,7.9966,8.4052,224800.0],["1998-08-13",8.4246,8.5608,8.1522,8.23,188000.0],["1998-08-14",8.23,8.3468,8.1717,8.2884,204500.0],["1998-08-17",8.2495,8.4052,8.1911,8.3273,294800.0],["1998-08-18",8.3079,8.4052,8.1911,8.3079,299300.0],["1998-08-19",8.23,8.2884,8.0938,8.1522,549100.0],["1998-08-20",8.1911,8.1911,8.0938,8.1717,237700.0],["1998-08-21",8.0938,8.3468,8.0549,8.3468,262900.0],["1998-08-24",8.4051,8.5608,8.3662,8.4635,163500.0],["1998-08-25",8.5413,8.6386,8.3273,8.3857,164000.0],["1998-08-26",8.3468,8.5219,8.2884,8.4246,116800.0],["1998-08-27",8.3857,8.5024,8.3468,8.3468,197900.0],["1998-08-28",8.3273,8.483,8.2495,8.4441,783600.0],["1998-08-31",8.4635,8.5803,8.0938,8.2495,327000.0],["1998-09-01",8.3273,8.4052,8.016,8.3468,300200.0],["1998-09-02",8.2884,8.4635,8.1717,8.3273,678800.0],["1998-09-03",8.3662,8.3662,8.1522,8.3079,427400.0],["1998-09-04",8.3662,8.483,8.2884,8.3857,643200.0],["1998-09-08",8.3079,8.5997,8.1911,8.5803,281500.0],["1998-09-09",8.5608,8.5608,8.3079,8.5024,427700.0],["1998-09-10",8.269,8.5024,8.269,8.4246,508100.0],["1998-09-11",8.3468,8.5608,8.3468,8.5024,233200.0],["1998-09-14",8.5413,8.5608,8.4441,8.5219,203200.0],["1998-09-15",8.5219,8.7164,8.5219,8.7164,203800.0],["1998-09-16",8.7165,8.8332,8.6581,8.7943,360800.0],["1998-09-17",8.6581,8.7165,8.5608,8.6386,184900.0],["1998-09-18",8.697,8.7943,8.6775,8.7359,814400.0],["1998-09-21",8.7165,8.7748,8.5997,8.6581,195500.0],["1998-09-22",8.6775,8.7748,8.6581,8.7554,192800.0],["1998-09-23",8.7554,8.9305,8.7164,8.9305,178500.0],["1998-09-24",8.8916,8.911,8.5803,8.6775,378400.0],["1998-09-25",8.6581,8.8137,8.5997,8.697,264500.0],["1998-09-28",8.697,8.7554,8.6192,8.6386,2312600.0],["1998-09-29",8.6333,8.8107,8.6136,8.7515,438500.0],["1998-09-30",8.7515,8.9683,8.7121,8.8501,890900.0],["1998-10-01",8.8501,9.0078,8.8107,8.8501,212000.0],["1998-10-02",8.9289,9.1457,8.9289,9.0472,218000.0],["1998-10-05",9.1063,9.3626,9.0866,9.3428,315100.0],["1998-10-06",9.4611,9.4611,9.2443,9.2837,222400.0],["1998-10-07",9.3428,9.4808,9.2246,9.4217,426300.0],["1998-10-08",9.4217,9.7174,9.2049,9.6582,463600.0],["1998-10-09",9.6188,9.6385,9.2049,9.2049,425400.0],["1998-10-12",9.264,9.2837,8.7121,8.7121,381400.0],["1998-10-13",8.7909,9.0472,8.7712,9.0275,486000.0],["1998-10-14",9.0669,9.3034,9.0275,9.2049,377500.0],["1998-10-15",9.2049,9.4217,9.126,9.3823,231400.0],["1998-10-16",9.402,9.402,9.0078,9.0669,211300.0],["1998-10-19",9.126,9.2049,8.9289,8.9486,175100.0],["1998-10-20",9.0275,9.1457,8.7121,8.7318,543700.0],["1998-10-21",8.8501,8.8698,8.7121,8.7515,197600.0],["1998-10-22",8.7515,8.8698,8.6924,8.7121,197300.0],["1998-10-23",8.6727,8.6727,8.3573,8.4362,1040100.0],["1998-10-26",8.4559,8.4953,8.2588,8.2982,437100.0],["1998-10-27",8.4165,8.4559,8.2982,8.377,358200.0],["1998-10-28",8.4559,8.7318,8.4164,8.5347,287300.0],["1998-10-29",8.5347,8.5347,8.3967,8.4756,327200.0],["1998-10-30",8.4953,8.5544,8.377,8.515,392900.0],["1998-11-02",8.8304,8.8304,8.5938,8.6727,200200.0],["1998-11-03",8.6924,8.7515,8.653,8.7121,195100.0],["1998-11-04",8.6924,8.8698,8.5347,8.6333,341400.0],["1998-11-05",8.5938,8.8107,8.5938,8.7712,223900.0],["1998-11-06",8.7515,8.7909,8.6924,8.7712,148400.0],["1998-11-09",8.7515,8.7515,8.5938,8.6333,194000.0],["1998-11-10",8.6727,8.9289,8.653,8.8895,261400.0],["1998-11-11",8.8895,8.8895,8.653,8.653,246500.0],["1998-11-12",8.6727,8.8698,8.6136,8.8698,631500.0],["1998-11-13",8.8698,9.0078,8.8501,8.9486,222300.0],["1998-11-16",8.9486,8.9881,8.7712,8.8501,175300.0],["1998-11-17",8.8107,8.9881,8.7712,8.8107,158800.0],["1998-11-18",8.8501,8.8895,8.7318,8.8304,103100.0],["1998-11-19",8.8304,8.8304,8.653,8.8107,144500.0],["1998-11-20",8.9486,9.126,8.6727,8.7712,339100.0],["1998-11-23",8.8107,8.8304,8.6727,8.7515,207100.0],["1998-11-24",8.8304,8.8304,8.6727,8.8107,357300.0],["1998-11-25",8.8107,8.8895,8.7515,8.7909,144300.0],["1998-11-27",8.8698,8.9092,8.7121,8.7121,78500.0],["1998-11-30",8.6727,8.7515,8.5741,8.5741,234800.0],["1998-12-01",8.6136,8.6727,8.5544,8.6333,171100.0],["1998-12-02",8.5544,8.7318,8.5544,8.653,136200.0],["1998-12-03",8.653,8.8304,8.653,8.8107,284400.0],["1998-12-04",8.8698,8.9683,8.8501,8.9289,289800.0],["1998-12-07",8.9683,9.0472,8.8895,9.0275,269200.0],["1998-12-08",9.0078,9.126,8.9683,9.126,227200.0],["1998-12-09",9.2049,9.2049,8.9092,9.0078,163300.0],["1998-12-10",8.9289,8.9486,8.8304,8.9092,118100.0],["1998-12-11",8.9486,8.9881,8.7909,8.9092,154000.0],["1998-12-14",8.791,8.9486,8.7515,8.9289,138700.0],["1998-12-15",8.9486,8.9486,8.8304,8.9289,179900.0],["1998-12-16",8.9289,8.9289,8.7712,8.8501,205400.0],["1998-12-17",8.9289,9.0472,8.9289,9.0472,217900.0],["1998-12-18",8.9683,9.0275,8.9092,8.9092,429100.0],["1998-12-21",8.9486,9.0078,8.9289,8.9881,197100.0],["1998-12-22",8.9881,8.9881,8.7515,8.8304,1060600.0],["1998-12-23",8.8304,8.8698,8.6924,8.8304,304500.0],["1998-12-24",8.9092,8.9486,8.8501,8.8895,80800.0],["1998-12-28",8.8501,8.8698,8.791,8.8107,122100.0],["1998-12-29",8.8895,8.8895,8.7712,8.8501,141200.0],["1998-12-30",8.8447,8.9245,8.7648,8.8247,450000.0],["1998-12-31",8.8447,8.9045,8.7448,8.8646,142700.0],["1999-01-04",8.8446,8.9245,8.6849,8.7648,455400.0],["1999-01-05",8.7848,8.8447,8.7648,8.7848,184600.0],["1999-01-06",8.8247,8.8247,8.7249,8.8247,346600.0],["1999-01-07",8.8447,8.8447,8.7049,8.7848,248000.0],["1999-01-08",8.8047,8.8047,8.645,8.7249,164900.0],["1999-01-11",8.645,8.7049,8.5052,8.5252,405200.0],["1999-01-12",8.5052,8.665,8.4653,8.5452,353500.0],["1999-01-13",8.4054,8.7448,8.3655,8.5052,260500.0],["1999-01-14",8.5651,8.5651,8.3056,8.3056,298000.0],["1999-01-15",8.4054,8.5052,8.3655,8.5052,437100.0],["1999-01-19",8.5052,8.5651,8.3655,8.4653,213200.0],["1999-01-20",8.5052,8.5052,8.3655,8.4254,162400.0],["1999-01-21",8.4453,8.4453,8.3056,8.4054,220000.0],["1999-01-22",8.4453,8.5052,8.3854,8.4453,186100.0],["1999-01-25",8.4653,8.5052,8.3056,8.4453,212300.0],["1999-01-26",8.4254,8.4653,8.3455,8.4254,347700.0],["1999-01-27",8.4453,8.5252,8.2856,8.4054,928900.0],["1999-01-28",8.4853,8.6849,8.4254,8.645,402300.0],["1999-01-29",8.6849,8.6849,8.4054,8.6051,413400.0],["1999-02-01",8.6849,8.7648,8.625,8.6849,655300.0],["1999-02-02",8.645,8.7448,8.4653,8.665,397800.0],["1999-02-03",8.6051,8.7249,8.5452,8.645,373200.0],["1999-02-04",8.645,8.645,8.4254,8.4653,305000.0],["1999-02-05",8.5452,8.5452,8.4054,8.4853,378300.0],["1999-02-08",8.4653,8.6051,8.3455,8.5452,289600.0],["1999-02-09",8.5851,8.5851,8.4054,8.4254,385700.0],["1999-02-10",8.4453,8.5052,8.3455,8.4453,194900.0],["1999-02-11",8.3056,8.4653,8.3056,8.3655,272800.0],["1999-02-12",8.3256,8.3854,8.1459,8.2257,175600.0],["1999-02-16",8.3056,8.5052,8.2657,8.5052,689800.0],["1999-02-17",8.4653,8.5851,8.4254,8.4653,324400.0],["1999-02-18",8.4653,8.665,8.4054,8.645,255600.0],["1999-02-19",8.6051,8.625,8.4054,8.4853,424900.0],["1999-02-22",8.5052,8.665,8.4853,8.625,225900.0],["1999-02-23",8.5452,8.625,8.4453,8.4653,175900.0],["1999-02-24",8.4653,8.4653,8.3056,8.3455,413800.0],["1999-02-25",8.3854,8.3854,8.1658,8.2058,349500.0],["1999-02-26",8.2257,8.2856,8.1259,8.2457,299500.0],["1999-03-01",8.2856,8.2856,8.1459,8.2058,370200.0],["1999-03-02",8.1858,8.3854,8.1858,8.3256,298400.0],["1999-03-03",8.4054,8.4653,8.3256,8.4653,428000.0],["1999-03-04",8.4653,8.645,8.4254,8.645,376000.0],["1999-03-05",8.7448,8.8247,8.7249,8.7848,318000.0],["1999-03-08",8.7848,8.7848,8.5851,8.645,261600.0],["1999-03-09",8.5851,8.645,8.4453,8.4853,170200.0],["1999-03-10",8.4853,8.5252,8.3854,8.4254,243000.0],["1999-03-11",8.3655,8.5651,8.3256,8.5252,325000.0],["1999-03-12",8.5452,8.7648,8.5452,8.665,175400.0],["1999-03-15",8.665,8.6849,8.5052,8.6849,224900.0],["1999-03-16",8.625,8.645,8.5252,8.5252,207100.0],["1999-03-17",8.5452,8.625,8.4054,8.5452,250900.0],["1999-03-18",8.5052,8.6849,8.4853,8.665,262900.0],["1999-03-19",8.665,8.7448,8.5452,8.5851,351300.0],["1999-03-22",8.5052,8.645,8.5052,8.5651,195000.0],["1999-03-23",8.5651,8.5651,8.4453,8.4653,153300.0],["1999-03-24",8.4653,8.7448,8.2856,8.7049,370800.0],["1999-03-25",8.665,8.6849,8.2257,8.3655,541400.0],["1999-03-26",8.3655,8.3655,7.8065,7.8065,626600.0],["1999-03-29",7.8663,7.8663,7.4471,7.6268,938600.0],["1999-03-30",7.6068,7.6068,7.3672,7.4471,677000.0],["1999-03-31",7.467,7.5269,7.3672,7.4071,466900.0],["1999-04-01",7.4471,7.6068,7.3872,7.5469,782700.0],["1999-04-05",7.663,7.7036,7.6022,7.6428,860100.0],["1999-04-06",7.7036,7.7238,7.5414,7.5819,421600.0],["1999-04-07",7.6225,7.6225,7.44,7.4806,549800.0],["1999-04-08",7.5414,7.6225,7.4603,7.5414,471300.0],["1999-04-09",7.5008,7.6833,7.5008,7.6022,525200.0],["1999-04-12",7.6022,7.7847,7.6022,7.7847,384100.0],["1999-04-13",7.7847,7.8049,7.4704,7.5211,366600.0],["1999-04-14",7.6022,7.6022,7.5211,7.5211,370300.0],["1999-04-15",7.4806,7.5008,7.3184,7.3792,834900.0],["1999-04-16",7.3387,7.5819,7.3184,7.5819,434700.0],["1999-04-19",7.5617,7.7238,7.5617,7.7036,382000.0],["1999-04-20",7.5617,7.7644,7.5008,7.7238,470300.0],["1999-04-21",7.7238,7.7441,7.663,7.7238,339800.0],["1999-04-22",7.7238,7.7238,7.5617,7.6428,404600.0],["1999-04-23",7.6428,7.7441,7.6225,7.7036,343700.0],["1999-04-26",7.7036,7.8049,7.663,7.8049,632100.0],["1999-04-27",7.7238,7.8455,7.7036,7.7441,462700.0],["1999-04-28",7.7644,7.7847,7.6833,7.7036,595400.0],["1999-04-29",7.7238,7.9063,7.7036,7.7036,398900.0],["1999-04-30",7.7847,7.8455,7.663,7.8252,423400.0],["1999-05-03",7.8252,7.9874,7.7847,7.9468,465400.0],["1999-05-04",8.0279,8.0279,7.7441,7.8049,401500.0],["1999-05-05",7.8252,7.9063,7.7644,7.886,379500.0],["1999-05-06",7.8657,7.9063,7.7036,7.7238,404600.0],["1999-05-07",7.7847,7.8455,7.7847,7.8455,290300.0],["1999-05-10",7.8657,8.0077,7.8455,7.9671,532600.0],["1999-05-11",7.9671,8.0685,7.9671,8.0077,415800.0],["1999-05-12",8.0279,8.0279,7.9063,7.9266,428900.0],["1999-05-13",7.9468,8.1496,7.9468,8.109,374900.0],["1999-05-14",8.0685,8.0887,7.9468,8.0077,327000.0],["1999-05-17",8.0887,8.1698,8.0279,8.1293,266400.0],["1999-05-18",8.1901,8.2307,8.0685,8.1698,365700.0],["1999-05-19",8.2509,8.2712,8.1496,8.2712,225700.0],["1999-05-20",8.2712,8.3117,8.2307,8.2712,155900.0],["1999-05-21",8.2712,8.3726,8.2712,8.3117,269100.0],["1999-05-24",8.3523,8.4334,8.3523,8.4334,191200.0],["1999-05-25",8.555,8.6766,8.5347,8.5347,395100.0],["1999-05-26",8.5347,8.5753,8.3928,8.5347,303800.0],["1999-05-27",8.4537,8.4942,8.3117,8.3928,226200.0],["1999-05-28",8.4131,8.4739,8.3928,8.4537,200100.0],["1999-06-01",8.5145,8.5145,8.2915,8.3117,240400.0],["1999-06-02",8.3117,8.3523,8.1901,8.2915,232500.0],["1999-06-03",8.2915,8.3726,8.2307,8.2712,339900.0],["1999-06-04",8.2915,8.3117,8.2509,8.3117,151100.0],["1999-06-07",8.2509,8.2915,8.2307,8.2712,187300.0],["1999-06-08",8.1901,8.2509,8.1496,8.2306,223900.0],["1999-06-09",8.2104,8.2915,8.1496,8.2104,175600.0],["1999-06-10",8.1698,8.2509,8.0482,8.1293,191800.0],["1999-06-11",8.1293,8.1698,7.9874,8.0482,553100.0],["1999-06-14",8.0887,8.2307,8.0685,8.1496,224500.0],["1999-06-15",8.2712,8.4334,8.2307,8.3726,391900.0],["1999-06-16",8.3726,8.5145,8.332,8.4131,227900.0],["1999-06-17",8.332,8.3928,8.2915,8.3117,298500.0],["1999-06-18",8.3117,8.3117,8.1901,8.2104,491300.0],["1999-06-21",8.2104,8.2509,8.1901,8.2509,178100.0],["1999-06-22",8.2509,8.2915,8.1901,8.2306,118000.0],["1999-06-23",8.2104,8.2712,8.1698,8.2509,131000.0],["1999-06-24",8.2104,8.2712,8.1698,8.1698,109500.0],["1999-06-25",8.1496,8.1698,7.9266,8.0077,376500.0],["1999-06-28",8.0685,8.109,7.9874,8.0279,325400.0],["1999-06-29",8.0279,8.0279,7.9063,7.9468,316900.0],["1999-06-30",7.9874,7.9874,7.8049,7.8455,354000.0],["1999-07-01",7.8455,8.0077,7.8252,7.9874,422600.0],["1999-07-02",8.0077,8.0077,7.9063,7.9468,3327400.0],["1999-07-06",7.9635,8.0046,7.9223,7.9223,698500.0],["1999-07-07",7.9635,8.0046,7.9017,7.9635,329500.0],["1999-07-08",7.9635,7.984,7.8194,7.8606,347100.0],["1999-07-09",7.8606,7.8812,7.7988,7.84,276900.0],["1999-07-12",7.84,7.8606,7.696,7.7577,328900.0],["1999-07-13",7.7371,7.8606,7.6754,7.8194,264600.0],["1999-07-14",7.9017,7.9017,7.696,7.7783,437200.0],["1999-07-15",7.7988,7.84,7.7371,7.7371,535700.0],["1999-07-16",7.7577,7.7577,7.696,7.7165,394200.0],["1999-07-19",7.7577,7.7988,7.696,7.7371,291300.0],["1999-07-20",7.7371,7.7371,7.6754,7.7165,294900.0],["1999-07-21",7.7165,7.7371,7.6754,7.7371,296600.0],["1999-07-22",7.696,7.7165,7.6342,7.6548,605500.0],["1999-07-23",7.696,7.7165,7.6136,7.6342,554300.0],["1999-07-26",7.6548,7.7165,7.6136,7.6342,535600.0],["1999-07-27",7.6548,7.696,7.5725,7.6136,612800.0],["1999-07-28",7.6137,7.6137,7.5519,7.5519,375300.0],["1999-07-29",7.5108,7.5519,7.4079,7.4285,430700.0],["1999-07-30",7.4285,7.5108,7.4079,7.4079,494400.0],["1999-08-02",7.4079,7.5725,7.4079,7.5313,526300.0],["1999-08-03",7.5313,7.5519,7.4696,7.5108,531900.0],["1999-08-04",7.5313,7.5725,7.449,7.4902,513600.0],["1999-08-05",7.4902,7.5313,7.4285,7.5313,323000.0],["1999-08-06",7.5313,7.5313,7.449,7.5108,609500.0],["1999-08-09",7.5108,7.5313,7.4079,7.449,366200.0],["1999-08-10",7.449,7.449,7.3461,7.3873,382900.0],["1999-08-11",7.4079,7.449,7.305,7.3461,369900.0],["1999-08-12",7.3461,7.3667,7.2227,7.2638,260800.0],["1999-08-13",7.305,7.3256,7.1815,7.2227,383700.0],["1999-08-16",7.2021,7.2433,7.1609,7.2227,304300.0],["1999-08-17",7.2433,7.3256,7.1198,7.2227,339700.0],["1999-08-18",7.2021,7.2227,7.0786,7.1198,474900.0],["1999-08-19",7.0786,7.3256,7.0786,7.3256,719800.0],["1999-08-20",7.4902,7.5931,7.4285,7.5931,719200.0],["1999-08-23",7.5725,7.7165,7.5725,7.6754,674000.0],["1999-08-24",7.6754,7.7577,7.6342,7.7165,531300.0],["1999-08-25",7.696,7.8812,7.696,7.7988,352600.0],["1999-08-26",7.7783,7.9017,7.7371,7.7577,754700.0],["1999-08-27",7.7783,7.9017,7.7783,7.8194,485100.0],["1999-08-30",7.8606,8.0252,7.84,7.8812,516700.0],["1999-08-31",7.84,7.8812,7.7577,7.7577,661000.0],["1999-09-01",7.7577,7.9017,7.7371,7.8812,765300.0],["1999-09-02",7.8606,7.8812,7.7371,7.8812,833200.0],["1999-09-03",7.9017,7.984,7.8606,7.9429,239000.0],["1999-09-07",7.9017,7.9635,7.7371,7.7783,365200.0],["1999-09-08",7.7371,7.7988,7.6754,7.7371,267100.0],["1999-09-09",7.7165,7.7165,7.5931,7.6548,519100.0],["1999-09-10",7.696,7.7165,7.5931,7.6342,491200.0],["1999-09-13",7.6136,7.6136,7.4696,7.5313,293300.0],["1999-09-14",7.4696,7.5108,7.4079,7.4902,335300.0],["1999-09-15",7.5519,7.5725,7.449,7.449,252200.0],["1999-09-16",7.4696,7.4696,7.4079,7.4285,404600.0],["1999-09-17",7.4079,7.5108,7.4079,7.5108,286200.0],["1999-09-20",7.5313,7.5313,7.449,7.449,152100.0],["1999-09-21",7.449,7.4696,7.3667,7.3667,274300.0],["1999-09-22",7.3461,7.4079,7.305,7.3256,242900.0],["1999-09-23",7.3667,7.3667,7.2021,7.2227,257700.0],["1999-09-24",7.2227,7.2433,7.1609,7.2227,197600.0],["1999-09-27",7.2638,7.305,7.2227,7.305,314200.0],["1999-09-28",7.2433,7.2638,7.0375,7.1198,2350300.0],["1999-09-29",7.1576,7.2204,7.053,7.0948,266100.0],["1999-09-30",7.1367,7.3041,7.0111,7.2204,591700.0],["1999-10-01",7.1786,7.3669,7.1367,7.346,315200.0],["1999-10-04",7.3878,7.5971,7.3669,7.5134,274400.0],["1999-10-05",7.5134,7.5134,7.3041,7.3878,223900.0],["1999-10-06",7.3878,7.4297,7.3041,7.346,411800.0],["1999-10-07",7.3878,7.3878,7.2413,7.2832,425300.0],["1999-10-08",7.2832,7.346,7.2623,7.3041,376900.0],["1999-10-11",7.2832,7.3251,7.0111,7.1576,683000.0],["1999-10-12",7.1576,7.2413,7.1576,7.1576,304100.0],["1999-10-13",7.1786,7.2623,7.1786,7.1995,280200.0],["1999-10-14",7.2204,7.3041,7.1995,7.2623,352000.0],["1999-10-15",7.2623,7.2623,7.1367,7.1367,405800.0],["1999-10-18",7.1367,7.2623,7.0739,7.2413,430600.0],["1999-10-19",7.2832,7.3251,7.0321,7.0321,477800.0],["1999-10-20",7.053,7.1158,6.9902,7.1158,379400.0],["1999-10-21",7.0739,7.1367,6.9274,7.0739,390800.0],["1999-10-22",7.0948,7.1367,7.0111,7.053,403800.0],["1999-10-25",7.0111,7.0948,6.9483,7.053,247200.0],["1999-10-26",7.053,7.1158,6.9902,6.9902,306900.0],["1999-10-27",7.0321,7.1995,7.0111,7.1786,369400.0],["1999-10-28",7.2832,7.3041,7.1367,7.2413,227100.0],["1999-10-29",7.2832,7.3041,7.1786,7.1995,390500.0],["1999-11-01",7.2204,7.3041,7.1576,7.3041,234400.0],["1999-11-02",7.2832,7.4088,7.2832,7.3251,231000.0],["1999-11-03",7.3669,7.3669,7.1786,7.2204,450800.0],["1999-11-04",7.2413,7.3251,7.1786,7.2413,221500.0],["1999-11-05",7.2623,7.3041,7.1995,7.2413,320700.0],["1999-11-08",7.1786,7.2413,7.1367,7.1786,211400.0],["1999-11-09",7.1576,7.1786,7.0111,7.053,382400.0],["1999-11-10",7.053,7.0948,6.9693,6.9902,264100.0],["1999-11-11",6.9693,7.0321,6.9065,6.9693,696700.0],["1999-11-12",6.9274,6.9902,6.8228,6.9065,325400.0],["1999-11-15",6.8646,6.9065,6.8228,6.9065,265200.0],["1999-11-16",6.9693,7.053,6.9483,7.0111,413400.0],["1999-11-17",7.0111,7.0111,6.9065,6.9483,278800.0],["1999-11-18",6.9274,6.9483,6.8646,6.8856,368000.0],["1999-11-19",6.8646,6.9065,6.7809,6.7809,264400.0],["1999-11-22",6.8646,6.8646,6.7391,6.7809,330500.0],["1999-11-23",6.76,6.7809,6.6553,6.7181,729800.0],["1999-11-24",6.7809,6.7809,6.6972,6.7391,340600.0],["1999-11-26",6.7391,6.7809,6.7391,6.76,152700.0],["1999-11-29",6.7809,6.7809,6.6763,6.7391,636900.0],["1999-11-30",6.7181,6.8437,6.7181,6.8437,768300.0],["1999-12-01",6.76,6.8437,6.76,6.8228,302700.0],["1999-12-02",6.8437,6.8646,6.8018,6.8228,359600.0],["1999-12-03",6.8437,6.9902,6.8228,6.8856,363600.0],["1999-12-06",6.9274,6.9693,6.8646,6.9065,233300.0],["1999-12-07",6.9065,6.9274,6.8646,6.8856,324900.0],["1999-12-08",6.8437,6.9065,6.7809,6.7809,289700.0],["1999-12-09",6.76,6.8018,6.6972,6.7391,291500.0],["1999-12-10",6.7391,6.8018,6.6972,6.6972,298400.0],["1999-12-13",6.6972,6.6972,6.5926,6.6972,421400.0],["1999-12-14",6.6972,6.7809,6.6553,6.7181,273500.0],["1999-12-15",6.6972,6.7809,6.6553,6.7391,374600.0],["1999-12-16",6.76,6.8018,6.7391,6.76,340400.0],["1999-12-17",6.7809,6.8228,6.5926,6.6344,831800.0],["1999-12-20",6.6972,6.7181,6.5926,6.6344,421700.0],["1999-12-21",6.6135,6.76,6.5716,6.7181,374600.0],["1999-12-22",6.7181,6.7181,6.6553,6.6972,436500.0],["1999-12-23",6.6972,6.7809,6.6972,6.7809,429000.0],["1999-12-27",6.8018,6.8646,6.8018,6.8018,330600.0],["1999-12-28",6.8228,6.8437,6.7181,6.7391,472700.0],["1999-12-29",6.7391,6.7391,6.6972,6.7181,339200.0],["1999-12-30",6.7181,6.7391,6.6553,6.6763,474500.0],["1999-12-31",6.6722,6.7148,6.5869,6.6509,262900.0],["2000-01-03",6.6935,6.6935,6.459,6.4803,2738600.0],["2000-01-04",6.5016,6.6509,6.4803,6.6295,425200.0],["2000-01-05",6.6295,6.8853,6.6295,6.8853,500200.0],["2000-01-06",6.864,6.864,6.7574,6.8214,344100.0],["2000-01-07",6.8214,6.8214,6.7788,6.8214,469500.0],["2000-01-10",6.8427,6.8427,6.7788,6.8214,522000.0],["2000-01-11",6.8001,6.8427,6.8001,6.8214,557400.0],["2000-01-12",6.8214,7.0132,6.8214,6.9706,410500.0],["2000-01-13",6.9493,6.9919,6.9067,6.9493,308000.0],["2000-01-14",6.9493,6.9706,6.864,6.9706,659100.0],["2000-01-18",6.928,6.928,6.7148,6.7574,843200.0],["2000-01-19",6.7361,6.7788,6.7148,6.7574,578200.0],["2000-01-20",6.7574,6.7788,6.6722,6.6935,566200.0],["2000-01-21",6.6935,6.8001,6.6935,6.7361,1021700.0],["2000-01-24",6.7361,6.7574,6.6935,6.7148,649100.0],["2000-01-25",6.7148,6.7148,6.5869,6.6509,344900.0],["2000-01-26",6.6935,6.6935,6.4803,6.523,1137000.0],["2000-01-27",6.5656,6.6509,6.5443,6.5869,493400.0],["2000-01-28",6.5869,6.6509,6.5656,6.5656,289700.0],["2000-01-31",6.5656,6.6082,6.523,6.5656,526700.0],["2000-02-01",6.6082,6.6082,6.523,6.5656,446600.0],["2000-02-02",6.6082,6.6295,6.5016,6.5016,313200.0],["2000-02-03",6.5443,6.7148,6.5443,6.6935,483400.0],["2000-02-04",6.6935,6.6935,6.523,6.5869,336400.0],["2000-02-07",6.5869,6.5869,6.4803,6.5016,348300.0],["2000-02-08",6.5016,6.5443,6.4803,6.5016,364900.0],["2000-02-09",6.523,6.6509,6.5016,6.5443,595500.0],["2000-02-10",6.5443,6.5869,6.3311,6.4164,503600.0],["2000-02-11",6.459,6.459,6.3098,6.4377,554500.0],["2000-02-14",6.4164,6.459,6.3524,6.3951,374500.0],["2000-02-15",6.3098,6.3737,6.2672,6.2885,627400.0],["2000-02-16",6.3311,6.3951,6.3098,6.3098,284800.0],["2000-02-17",6.3737,6.3737,6.2458,6.3311,202600.0],["2000-02-18",6.2885,6.3098,6.1819,6.2032,469100.0],["2000-02-22",6.2458,6.3311,6.2245,6.2458,477300.0],["2000-02-23",6.2245,6.2458,6.1393,6.1606,306300.0],["2000-02-24",6.1606,6.1819,6.0327,6.0753,367700.0],["2000-02-25",6.0966,6.0966,5.9261,5.99,477600.0],["2000-02-28",6.0753,6.1819,5.99,6.1393,505400.0],["2000-02-29",6.0753,6.1179,5.9687,5.99,535900.0],["2000-03-01",6.0114,6.0327,5.8195,5.8621,512300.0],["2000-03-02",5.8195,5.8835,5.7982,5.8195,642200.0],["2000-03-03",5.8408,5.99,5.8408,5.9687,405500.0],["2000-03-06",5.9261,5.9261,5.5424,5.6063,967400.0],["2000-03-07",5.6916,5.7129,5.5637,5.6063,1814900.0],["2000-03-08",5.649,5.7342,5.5637,5.585,1498300.0],["2000-03-09",5.6277,5.6703,5.4997,5.5424,1129600.0],["2000-03-10",5.5637,5.7129,5.5424,5.6703,635300.0],["2000-03-13",5.6916,5.7769,5.649,5.7769,636700.0],["2000-03-14",5.8621,5.9687,5.8408,5.9687,873700.0],["2000-03-15",5.9687,6.3524,5.9687,6.3524,898300.0],["2000-03-16",6.4377,6.8001,6.3951,6.8001,894300.0],["2000-03-17",6.8001,6.8853,6.6935,6.7788,1242200.0],["2000-03-20",6.7788,6.8001,6.6082,6.6509,1416800.0],["2000-03-21",6.6295,6.6295,6.4164,6.4803,639000.0],["2000-03-22",6.4377,6.459,6.2245,6.3311,367700.0],["2000-03-23",6.3311,6.4377,6.3311,6.4164,500300.0],["2000-03-24",6.3737,6.459,6.3311,6.4377,648100.0],["2000-03-27",6.4377,6.523,6.4164,6.4377,888400.0],["2000-03-28",6.4164,6.523,6.4164,6.4377,269400.0],["2000-03-29",6.4377,6.5443,6.4164,6.523,764900.0],["2000-03-30",6.5656,6.8214,6.5656,6.7788,1726400.0],["2000-03-31",6.7574,6.8001,6.6935,6.7788,566900.0],["2000-04-03",6.7788,6.8001,6.6509,6.7361,208100.0],["2000-04-04",6.7361,6.9706,6.7361,6.928,844900.0],["2000-04-05",6.9493,7.2264,6.928,7.0132,495900.0],["2000-04-06",6.9919,7.0985,6.864,6.9067,391900.0],["2000-04-07",6.8853,6.9067,6.7788,6.8427,701300.0],["2000-04-10",6.8214,7.1198,6.8001,7.0985,2409100.0],["2000-04-11",7.051,7.2462,7.051,7.1811,469300.0],["2000-04-12",7.2028,7.3547,7.051,7.051,645400.0],["2000-04-13",7.051,7.3113,7.0293,7.3113,492500.0],["2000-04-14",7.2896,7.3113,7.116,7.1594,536600.0],["2000-04-17",7.1594,7.1811,6.8991,7.051,782800.0],["2000-04-18",7.0293,7.1811,6.9642,7.0293,482100.0],["2000-04-19",7.116,7.116,6.8774,6.9208,533000.0],["2000-04-20",7.0076,7.116,6.9425,7.0943,578100.0],["2000-04-24",7.2462,7.3764,7.2028,7.3764,657300.0],["2000-04-25",7.3764,7.615,7.3764,7.5933,783700.0],["2000-04-26",7.5716,7.7452,7.5499,7.7235,589200.0],["2000-04-27",7.6801,7.7452,7.5933,7.6584,1041400.0],["2000-04-28",7.6584,7.7018,7.4849,7.5716,678100.0],["2000-05-01",7.4415,7.7018,7.4415,7.6801,615100.0],["2000-05-02",7.7669,7.7886,7.615,7.6584,805200.0],["2000-05-03",7.6584,7.7669,7.5499,7.7235,778500.0],["2000-05-04",7.7886,7.8103,7.5933,7.7886,771400.0],["2000-05-05",7.7018,7.7235,7.5499,7.615,521500.0],["2000-05-08",7.5933,7.9622,7.5499,7.615,840200.0],["2000-05-09",7.6584,7.6584,7.5716,7.6367,248800.0],["2000-05-10",7.6367,7.7669,7.615,7.7452,591100.0],["2000-05-11",7.7452,7.8754,7.7235,7.8537,262600.0],["2000-05-12",7.8537,7.8537,7.7452,7.7886,339500.0],["2000-05-15",7.7886,7.9839,7.7886,7.8754,271000.0],["2000-05-16",7.8754,7.8971,7.6367,7.7886,402100.0],["2000-05-17",7.7886,7.8103,7.615,7.6584,364800.0],["2000-05-18",7.6584,8.0056,7.6367,7.8103,289900.0],["2000-05-19",7.6801,7.8103,7.6801,7.7452,250600.0],["2000-05-22",7.7669,8.0489,7.7018,8.0055,352300.0],["2000-05-23",7.9839,8.0489,7.8537,8.0272,533300.0],["2000-05-24",8.0272,8.2659,8.0055,8.2225,569000.0],["2000-05-25",8.2008,8.2008,7.6584,7.7235,1557500.0],["2000-05-26",7.7669,7.8971,7.7669,7.832,339600.0],["2000-05-30",7.832,7.832,7.615,7.7235,331100.0],["2000-05-31",7.6801,7.7886,7.6367,7.6801,520000.0],["2000-06-01",7.6584,7.6801,7.5499,7.5716,598100.0],["2000-06-02",7.6584,7.7018,7.3981,7.4415,350700.0],["2000-06-05",7.4632,7.4632,7.2679,7.2896,323700.0],["2000-06-06",7.3113,7.4415,7.2679,7.2896,307800.0],["2000-06-07",7.3764,7.4198,7.333,7.3981,196000.0],["2000-06-08",7.333,7.3547,7.2245,7.3113,327400.0],["2000-06-09",7.3113,7.4632,7.2679,7.4415,272400.0],["2000-06-12",7.4415,7.5066,7.4198,7.474,277200.0],["2000-06-13",7.4415,7.5499,7.4415,7.5283,238400.0],["2000-06-14",7.5283,7.5283,7.3764,7.3981,345400.0],["2000-06-15",7.4198,7.5499,7.3981,7.5499,268500.0],["2000-06-16",7.5499,7.5499,7.4523,7.4632,272100.0],["2000-06-19",7.4849,7.5283,7.3764,7.5066,226800.0],["2000-06-20",7.4632,7.4849,7.2462,7.3764,341300.0],["2000-06-21",7.3981,7.3981,7.2679,7.2896,436000.0],["2000-06-22",7.3113,7.3113,7.116,7.1811,434500.0],["2000-06-23",7.1811,7.333,7.1811,7.2896,284800.0],["2000-06-26",7.3764,7.3981,7.2679,7.3764,165600.0],["2000-06-27",7.333,7.4198,7.0293,7.051,337500.0],["2000-06-28",7.116,7.333,6.9316,7.2733,388000.0],["2000-06-29",7.2679,7.3764,7.116,7.116,257800.0],["2000-06-30",7.1377,7.333,6.9642,7.0076,560200.0],["2000-07-03",7.051,7.2028,7.0076,7.116,243300.0],["2000-07-05",7.116,7.2896,6.9859,7.051,516700.0],["2000-07-06",7.116,7.2462,7.0944,7.2245,502800.0],["2000-07-07",7.2462,7.333,7.2462,7.2896,329000.0],["2000-07-10",7.333,7.4632,7.3113,7.3764,2762500.0],["2000-07-11",7.4622,7.5064,7.3518,7.5064,1073500.0],["2000-07-12",7.5064,7.5064,7.3739,7.4181,251800.0],["2000-07-13",7.4181,7.4401,7.3298,7.4181,295800.0],["2000-07-14",7.396,7.5285,7.3298,7.3518,595900.0],["2000-07-17",7.3518,7.4401,7.3408,7.3408,497200.0],["2000-07-18",7.4401,7.4401,7.2635,7.2856,877900.0],["2000-07-19",7.3739,7.7051,7.3518,7.6609,1225400.0],["2000-07-20",7.8596,7.8817,7.7492,7.7934,809700.0],["2000-07-21",7.8817,7.8817,7.7272,7.7272,495700.0],["2000-07-24",7.7272,7.7713,7.5947,7.6609,267900.0],["2000-07-25",7.7492,7.9259,7.683,7.7934,324600.0],["2000-07-26",7.7713,7.8596,7.7492,7.7492,423900.0],["2000-07-27",7.7934,7.9259,7.7934,7.8817,403000.0],["2000-07-28",7.8596,7.9479,7.7934,7.7934,426300.0],["2000-07-31",7.8596,7.9259,7.7713,7.7934,458000.0],["2000-08-01",7.8596,8.0583,7.8155,8.0583,359200.0],["2000-08-02",8.0583,8.3674,7.9921,8.3012,1879400.0],["2000-08-03",8.3232,8.6986,8.3232,8.4999,2185100.0],["2000-08-04",8.4999,8.5661,8.3453,8.5661,667300.0],["2000-08-07",8.5219,8.7869,8.5219,8.7482,1279300.0],["2000-08-08",9.1843,9.1843,8.831,9.0077,1063900.0],["2000-08-09",8.9635,8.9856,8.8531,8.9856,878900.0],["2000-08-10",8.9193,9.1236,8.8973,9.1236,436700.0],["2000-08-11",9.118,9.405,9.0739,9.2781,966900.0],["2000-08-14",9.1401,9.3388,9.1401,9.3167,826500.0],["2000-08-15",9.2284,9.4271,9.1843,9.4051,943400.0],["2000-08-16",9.4051,9.4271,9.3167,9.4051,764400.0],["2000-08-17",9.405,9.405,9.2284,9.2505,752300.0],["2000-08-18",9.2064,9.2947,9.1622,9.2726,887200.0],["2000-08-21",9.2625,9.3957,9.2402,9.3513,776900.0],["2000-08-22",9.3291,9.4624,9.3069,9.4179,793900.0],["2000-08-23",9.3291,9.3735,9.1736,9.2402,1273000.0],["2000-08-24",9.2402,9.2402,8.9293,9.0181,1097000.0],["2000-08-25",9.0181,9.0181,8.796,8.9071,1221800.0],["2000-08-28",8.8849,8.9293,8.7072,8.7294,1018800.0],["2000-08-29",8.7294,8.7516,8.5517,8.6849,993500.0],["2000-08-30",8.6849,8.8849,8.6405,8.796,692900.0],["2000-08-31",8.796,8.9737,8.796,8.9126,1515000.0],["2000-09-01",8.8626,9.0181,8.8182,9.0181,1056900.0],["2000-09-05",8.8848,8.9071,8.8182,8.8626,697000.0],["2000-09-06",8.8849,9.1514,8.8849,9.1514,2152500.0],["2000-09-07",9.1292,9.1514,9.0625,9.1514,674500.0],["2000-09-08",9.107,9.2625,9.107,9.2513,1519900.0],["2000-09-11",9.2402,9.4846,9.218,9.4679,2402300.0],["2000-09-12",9.4624,9.5956,9.3957,9.5068,1940200.0],["2000-09-13",9.5068,9.5512,9.3513,9.4402,972300.0],["2000-09-14",9.4402,9.4402,9.218,9.4402,589600.0],["2000-09-15",9.4624,9.5734,9.3957,9.4679,1659800.0],["2000-09-18",9.4179,9.4179,9.2402,9.3013,836600.0],["2000-09-19",9.4846,9.4846,9.1292,9.3124,2545600.0],["2000-09-20",9.2402,9.2847,9.0625,9.2402,971200.0],["2000-09-21",9.218,9.2847,9.0848,9.1958,871600.0],["2000-09-22",9.2625,9.3291,9.1514,9.2847,2292400.0],["2000-09-25",9.1958,9.2847,9.107,9.2625,478800.0],["2000-09-26",9.2402,9.4179,9.2402,9.3735,854800.0],["2000-09-27",9.3513,9.5568,9.3513,9.5568,1704600.0],["2000-09-28",9.529,9.7733,9.4846,9.6845,1074400.0],["2000-09-29",9.6845,9.7956,9.6623,9.7789,1051400.0],["2000-10-02",9.7733,9.951,9.7067,9.9288,895800.0],["2000-10-03",9.84,9.9955,9.7956,9.7956,714300.0],["2000-10-04",9.8065,9.9184,9.3811,9.5826,1289000.0],["2000-10-05",9.5826,9.7841,9.2691,9.2915,1729900.0],["2000-10-06",9.3139,9.8289,9.3139,9.6721,1866000.0],["2000-10-09",9.6274,9.9632,9.5602,9.8065,1080100.0],["2000-10-10",9.7393,10.008,9.7393,9.8513,820600.0],["2000-10-11",9.9184,10.0304,9.7169,9.896,815800.0],["2000-10-12",9.8289,9.9408,9.5602,9.7841,573200.0],["2000-10-13",9.7169,9.8513,9.7169,9.8513,389800.0],["2000-10-16",9.7841,10.008,9.7617,9.9632,382900.0],["2000-10-17",9.9632,10.0304,9.8289,9.9184,470900.0],["2000-10-18",9.896,10.0304,9.5826,9.7617,791000.0],["2000-10-19",9.6945,9.6945,9.4482,9.5826,374900.0],["2000-10-20",9.5826,9.6274,9.4706,9.5154,583600.0],["2000-10-23",9.5154,9.5378,9.3363,9.3587,664400.0],["2000-10-24",9.4259,9.493,9.1796,9.2915,1012900.0],["2000-10-25",9.2915,9.3811,8.9781,9.0005,970900.0],["2000-10-26",8.9109,9.0676,8.8213,8.9781,1491600.0],["2000-10-27",8.9333,9.1124,8.8214,9.0452,978100.0],["2000-10-30",9.0005,9.1796,9.0005,9.1124,928500.0],["2000-10-31",9.09,9.2244,8.9557,9.1572,664100.0],["2000-11-01",9.202,9.4482,9.1796,9.4259,560300.0],["2000-11-02",9.4259,9.4706,9.2244,9.2467,785200.0],["2000-11-03",9.2244,9.3587,9.1348,9.2244,367900.0],["2000-11-06",9.1348,9.4706,9.1348,9.2691,907800.0],["2000-11-07",9.2691,9.2915,9.1348,9.202,479700.0],["2000-11-08",9.1572,9.2467,9.1348,9.2244,235500.0],["2000-11-09",9.2691,9.3587,9.2244,9.3139,513300.0],["2000-11-10",9.3587,9.3811,9.2691,9.2915,616000.0],["2000-11-13",9.202,9.4035,9.202,9.2915,368700.0],["2000-11-14",9.202,9.2467,9.1572,9.2244,485100.0],["2000-11-15",9.1796,9.493,9.1572,9.4482,931000.0],["2000-11-16",9.4482,9.5826,9.4035,9.5154,943900.0],["2000-11-17",9.6274,9.6274,9.4706,9.5602,598600.0],["2000-11-20",9.6274,9.6721,9.4706,9.493,510300.0],["2000-11-21",9.493,9.5602,9.3139,9.5602,339100.0],["2000-11-22",9.5154,9.6274,9.4482,9.5602,965100.0],["2000-11-24",9.493,9.5826,9.4482,9.5154,133500.0],["2000-11-27",9.4035,9.493,9.2244,9.3587,933400.0],["2000-11-28",9.3587,9.4706,9.3363,9.4706,612300.0],["2000-11-29",9.4035,9.6945,9.4035,9.6497,592600.0],["2000-11-30",9.7393,9.9408,9.6497,9.7617,828700.0],["2000-12-01",9.6721,9.8065,9.605,9.6497,447600.0],["2000-12-04",9.6274,9.896,9.6274,9.8513,667000.0],["2000-12-05",9.8289,9.8736,9.6497,9.8736,997600.0],["2000-12-06",9.9632,9.9632,9.6274,9.7393,737600.0],["2000-12-07",9.7169,9.896,9.7169,9.896,673100.0],["2000-12-08",9.896,9.9408,9.8065,9.9184,496500.0],["2000-12-11",9.8736,10.0304,9.8289,9.896,796300.0],["2000-12-12",9.9408,10.0751,9.9184,10.0304,660300.0],["2000-12-13",10.0304,10.0528,9.9632,10.0304,386200.0],["2000-12-14",9.896,10.0304,9.8065,9.8289,388400.0],["2000-12-15",9.7617,9.8736,9.6721,9.7393,928600.0],["2000-12-18",9.7617,9.9632,9.7393,9.9184,299200.0],["2000-12-19",9.9632,10.008,9.9184,9.9856,300700.0],["2000-12-20",9.9856,10.299,9.896,10.299,810600.0],["2000-12-21",10.299,10.3662,10.2095,10.3438,574200.0],["2000-12-22",10.2095,10.3214,10.1871,10.2766,551700.0],["2000-12-26",10.3438,10.6797,10.3438,10.6573,544700.0],["2000-12-27",10.702,10.7468,10.5901,10.6573,476300.0],["2000-12-28",10.6799,10.7026,10.4985,10.5666,354400.0],["2000-12-29",10.6119,10.6346,10.4532,10.5439,486300.0],["2001-01-02",10.3625,10.4985,10.1357,10.2718,852000.0],["2001-01-03",10.3398,10.5666,9.8183,9.909,887100.0],["2001-01-04",9.8636,9.8636,9.1154,9.2061,963200.0],["2001-01-05",9.2061,9.3421,9.1154,9.2287,760300.0],["2001-01-08",9.2061,9.3648,9.2061,9.3421,456500.0],["2001-01-09",9.4328,9.4555,9.2741,9.4101,428200.0],["2001-01-10",9.3875,9.4328,9.2061,9.3421,406300.0],["2001-01-11",9.4328,9.4328,8.8433,8.9113,1213700.0],["2001-01-12",8.9113,9.1154,8.7979,9.0473,1000000.0],["2001-01-16",9.07,9.0927,8.7752,9.07,929800.0],["2001-01-17",9.138,9.2061,9.0473,9.1154,696700.0],["2001-01-18",9.1154,9.2741,9.0927,9.2287,411400.0],["2001-01-19",9.2061,9.3648,9.0247,9.3194,559600.0],["2001-01-22",9.3194,9.5008,9.2514,9.3648,548000.0],["2001-01-23",9.4328,9.6142,9.2741,9.3875,736300.0],["2001-01-24",9.2968,9.4782,9.2968,9.4555,760700.0],["2001-01-25",9.5462,9.6369,9.4328,9.5689,429000.0],["2001-01-26",9.5235,9.6369,9.3194,9.5915,509100.0],["2001-01-29",9.5235,9.6142,9.4328,9.5344,360100.0],["2001-01-30",9.5779,9.5779,9.3421,9.4328,413900.0],["2001-01-31",9.4328,9.4328,9.1825,9.2405,773600.0],["2001-02-01",9.2442,9.2478,9.1426,9.2079,523900.0],["2001-02-02",9.2877,9.3421,9.1934,9.2696,960900.0],["2001-02-05",9.3203,9.4691,9.2841,9.4364,390200.0],["2001-02-06",9.4364,9.5344,9.3095,9.3639,616800.0],["2001-02-07",9.4147,9.6686,9.3965,9.6323,602900.0],["2001-02-08",9.6323,9.7956,9.6323,9.7956,363000.0],["2001-02-09",9.7956,9.9045,9.7049,9.8863,553600.0],["2001-02-12",9.9045,10.0677,9.7593,9.9407,515900.0],["2001-02-13",10.1403,10.1403,9.8138,9.9952,413200.0],["2001-02-14",10.0133,10.0133,9.8319,9.9589,474600.0],["2001-02-15",9.8682,9.9407,9.7049,9.7775,723300.0],["2001-02-16",10.1584,10.1584,9.8428,9.9226,707800.0],["2001-02-20",9.9226,10.104,9.85,10.0314,578000.0],["2001-02-21",10.0859,10.3035,10.075,10.1258,958100.0],["2001-02-22",10.0496,10.2273,10.0206,10.1403,486200.0],["2001-02-23",10.1403,10.2128,9.792,9.9589,631700.0],["2001-02-26",10.1584,10.26,10.0677,10.1911,772100.0],["2001-02-27",10.1911,10.2854,10.1403,10.2346,411400.0],["2001-02-28",10.3144,10.3144,10.1221,10.231,493700.0],["2001-03-01",10.1403,10.2854,10.1221,10.2128,524300.0],["2001-03-02",10.2128,10.2346,10.0133,10.231,663100.0],["2001-03-05",10.1403,10.2564,10.1221,10.1403,476800.0],["2001-03-06",10.1584,10.1584,10.0242,10.1004,430100.0],["2001-03-07",10.231,10.231,9.9915,10.0967,609400.0],["2001-03-08",10.1584,10.2346,10.1366,10.2165,540100.0],["2001-03-09",10.2165,10.2201,10.0858,10.1584,510300.0],["2001-03-12",10.104,10.2092,10.0859,10.1983,1065800.0],["2001-03-13",10.1983,10.231,10.1221,10.1838,998300.0],["2001-03-14",10.1221,10.1584,9.9262,9.9915,547900.0],["2001-03-15",9.919,10.2165,9.9117,10.1911,912700.0],["2001-03-16",10.1911,10.2491,10.0677,10.2165,1609800.0],["2001-03-19",10.2165,10.2963,10.1475,10.231,818400.0],["2001-03-20",10.231,10.2854,10.0677,10.1112,637400.0],["2001-03-21",10.1149,10.3906,10.104,10.2673,1334400.0],["2001-03-22",10.1766,10.2781,9.7412,9.9226,1115700.0],["2001-03-23",9.8682,9.9081,9.7738,9.9081,703300.0],["2001-03-26",9.9081,10.2854,9.8827,10.2854,636600.0],["2001-03-27",10.3398,10.5575,10.3253,10.5539,1320900.0],["2001-03-28",10.4849,10.5756,10.3725,10.543,2684900.0],["2001-03-29",10.5411,10.8389,10.4787,10.758,1389800.0],["2001-03-30",10.8242,11.1549,10.7874,11.0667,1277400.0],["2001-04-02",10.916,11.2983,10.916,11.1843,974800.0],["2001-04-03",11.2027,11.2101,10.9712,11.0447,1513000.0],["2001-04-04",11.0447,11.1255,10.9859,11.041,1450500.0],["2001-04-05",11.0373,11.0373,10.769,11.0263,876300.0],["2001-04-06",10.9344,11.1182,10.5411,10.6698,1180000.0],["2001-04-09",10.7617,11.0814,10.6992,10.9712,1321800.0],["2001-04-10",10.9712,11.3571,10.9712,11.2799,1029000.0],["2001-04-11",11.0263,11.1549,10.916,11.0447,734600.0],["2001-04-12",11.0484,11.0741,10.9381,10.9638,590700.0],["2001-04-16",10.8425,11.0631,10.8425,11.0263,712500.0],["2001-04-17",11.0263,11.4674,11.0263,11.4674,1183500.0],["2001-04-18",11.4674,11.5115,11.188,11.449,914700.0],["2001-04-19",11.3938,11.3938,11.0667,11.1255,682500.0],["2001-04-20",11.1733,11.2615,10.9748,11.2468,624200.0],["2001-04-23",11.2468,11.3938,11.1439,11.2395,644800.0],["2001-04-24",11.2395,11.3938,11.2285,11.3314,537500.0],["2001-04-25",11.3755,11.5262,11.2468,11.5225,878900.0],["2001-04-26",11.5041,11.7063,11.471,11.6291,811900.0],["2001-04-27",11.6291,11.6291,11.4306,11.5225,561500.0],["2001-04-30",11.4857,11.5592,11.4196,11.4674,1035500.0],["2001-05-01",11.4674,11.4674,11.3203,11.3865,881600.0],["2001-05-02",11.2836,11.3497,11.1255,11.2101,557100.0],["2001-05-03",11.2064,11.2101,10.8977,11.0226,503500.0],["2001-05-04",10.9124,11.0557,10.9124,11.0263,532400.0],["2001-05-07",11.0447,11.0998,10.9896,11.0263,658500.0],["2001-05-08",10.9895,11.0006,10.8793,10.905,804400.0],["2001-05-09",10.8793,11.0447,10.8793,11.0263,563200.0],["2001-05-10",11.0263,11.0814,10.9712,11.0116,860200.0],["2001-05-11",11.0226,11.1366,10.9969,11.0888,389600.0],["2001-05-14",11.0888,11.1917,11.0079,11.1255,592500.0],["2001-05-15",11.0814,11.1145,10.9748,11.0778,542600.0],["2001-05-16",11.0263,11.1807,10.9528,11.1549,790000.0],["2001-05-17",11.1917,11.2542,11.0998,11.1439,593600.0],["2001-05-18",11.1255,11.2285,11.0079,11.2248,674900.0],["2001-05-21",11.5409,11.5409,11.2248,11.4416,858700.0],["2001-05-22",11.5041,11.5225,11.4012,11.4453,604500.0],["2001-05-23",11.4122,11.5225,11.4012,11.46,454700.0],["2001-05-24",11.5409,11.5592,11.3203,11.4085,848400.0],["2001-05-25",11.3571,11.3938,11.0263,11.1145,812000.0],["2001-05-29",11.0447,11.0998,10.916,10.9565,830600.0],["2001-05-30",10.9565,11.0998,10.9528,10.9712,859400.0],["2001-05-31",11.0079,11.1733,11.0043,11.1366,733100.0],["2001-06-01",11.1366,11.1366,10.8793,10.9859,971800.0],["2001-06-04",10.9712,11.0557,10.8977,10.9712,701300.0],["2001-06-05",10.9528,11.0079,10.6771,10.6918,1260500.0],["2001-06-06",10.7323,10.7323,10.5007,10.5595,853900.0],["2001-06-07",10.6588,10.6588,10.4676,10.5595,550600.0],["2001-06-08",10.5595,10.633,10.5154,10.5889,759800.0],["2001-06-11",10.5301,10.7911,10.5301,10.769,1135700.0],["2001-06-12",10.8242,10.8609,10.6808,10.7874,818700.0],["2001-06-13",10.7874,10.8315,10.5301,10.5779,567100.0],["2001-06-14",10.5779,10.5816,10.1074,10.192,1138000.0],["2001-06-15",10.192,10.6036,10.192,10.4309,1274100.0],["2001-06-18",10.475,10.6882,10.3905,10.4015,629100.0],["2001-06-19",10.4934,10.5411,10.35,10.486,794900.0],["2001-06-20",10.5595,10.6955,10.3647,10.4346,930200.0],["2001-06-21",10.3831,10.4566,10.067,10.1258,1259400.0],["2001-06-22",10.1258,10.2802,10.0964,10.2324,800700.0],["2001-06-25",10.2361,10.328,10.1368,10.1993,517000.0],["2001-06-26",10.2177,10.2545,10.078,10.181,747300.0],["2001-06-27",10.1846,10.3463,10.1479,10.2508,636100.0],["2001-06-28",10.2912,10.3831,10.2802,10.3133,733700.0],["2001-06-29",10.2361,10.4566,10.2177,10.4566,808700.0],["2001-07-02",10.3831,10.622,10.3647,10.622,553700.0],["2001-07-03",10.6404,10.6955,10.5669,10.6514,735100.0],["2001-07-05",10.724,10.7873,10.5937,10.7464,3355800.0],["2001-07-06",10.7464,10.7985,10.6533,10.7613,806700.0],["2001-07-09",10.8916,10.9214,10.7613,10.8916,637000.0],["2001-07-10",10.8171,10.9809,10.8059,10.9735,554900.0],["2001-07-11",10.9847,10.9884,10.7277,10.8022,805000.0],["2001-07-12",10.724,10.7985,10.657,10.7575,494300.0],["2001-07-13",10.8357,10.8394,10.6533,10.7501,562800.0],["2001-07-16",10.724,10.9251,10.6868,10.724,379600.0],["2001-07-17",10.6868,10.765,10.616,10.6198,447200.0],["2001-07-18",10.6682,10.791,10.5006,10.5751,408700.0],["2001-07-19",10.7613,10.7613,10.4671,10.5751,317600.0],["2001-07-20",10.7054,10.7054,10.2921,10.3479,625200.0],["2001-07-23",10.482,10.482,9.9048,9.9383,941800.0],["2001-07-24",9.9793,10.0054,9.309,9.5697,1957800.0],["2001-07-25",9.5734,9.9942,9.5511,9.6814,2386900.0],["2001-07-26",9.7186,9.9793,9.6851,9.9607,2337500.0],["2001-07-27",9.9979,10.0165,9.6442,9.7112,2270600.0],["2001-07-30",9.7112,9.8788,9.4654,9.8601,1325300.0],["2001-07-31",9.8676,10.0947,9.6293,10.0314,1628400.0],["2001-08-01",10.1655,10.2027,9.9793,10.0463,591400.0],["2001-08-02",10.05,10.2213,9.983,10.1878,574500.0],["2001-08-03",10.2772,10.3219,10.0575,10.3107,448400.0],["2001-08-06",10.2399,10.2399,9.9421,10.0277,619000.0],["2001-08-07",10.1096,10.1431,9.9644,10.0575,1030100.0],["2001-08-08",10.091,10.1245,9.8676,9.8713,931800.0],["2001-08-09",9.9644,9.9979,9.8117,9.8974,803800.0],["2001-08-10",9.9607,10.0351,9.8452,10.0165,567200.0],["2001-08-13",10.091,10.1469,9.9309,9.9607,953200.0],["2001-08-14",9.9793,10.0984,9.9421,10.0463,434000.0],["2001-08-15",10.0463,10.1431,9.916,9.983,433400.0],["2001-08-16",10.0351,10.2027,9.9048,10.1841,607200.0],["2001-08-17",10.091,10.2102,10.0538,10.1729,446700.0],["2001-08-20",10.2213,10.2437,10.0836,10.2325,532800.0],["2001-08-21",10.2437,10.2921,10.1655,10.1915,510600.0],["2001-08-22",10.1953,10.3144,10.1469,10.2176,556600.0],["2001-08-23",10.1394,10.2884,10.132,10.2474,502200.0],["2001-08-24",10.2102,10.3666,10.2027,10.3591,495200.0],["2001-08-27",10.4075,10.4932,10.3405,10.3889,502300.0],["2001-08-28",10.3926,10.4447,10.3144,10.374,738500.0],["2001-08-29",10.374,10.4075,10.2548,10.3144,501000.0],["2001-08-30",10.4038,10.4187,10.2027,10.2176,551900.0],["2001-08-31",10.2399,10.2958,10.1766,10.2027,506300.0],["2001-09-04",10.2027,10.3963,10.1655,10.2995,633300.0],["2001-09-05",10.2213,10.3517,10.2027,10.307,562700.0],["2001-09-06",10.307,10.5267,10.2474,10.4634,985300.0],["2001-09-07",10.5378,10.698,10.4745,10.6309,1566900.0],["2001-09-10",10.5378,10.6495,10.4447,10.5825,621900.0],["2001-09-17",10.4447,10.5788,10.2399,10.5155,1060000.0],["2001-09-18",10.5192,10.6309,10.333,10.6123,593200.0],["2001-09-19",10.5378,10.7836,10.1655,10.3665,1161500.0],["2001-09-20",10.2213,10.3442,10.1543,10.1655,1049900.0],["2001-09-21",9.8862,10.2399,9.8862,9.9979,1511900.0],["2001-09-24",10.091,10.3032,10.0314,10.2213,833000.0],["2001-09-25",10.2399,10.2399,9.9942,10.1059,900600.0],["2001-09-26",10.1059,10.1394,9.8676,9.9718,1235800.0],["2001-09-27",9.9346,10.1096,9.9123,10.0054,913700.0],["2001-09-28",10.1205,10.6303,10.0677,10.6303,4427000.0],["2001-10-01",10.4982,10.6568,10.4113,10.5775,659900.0],["2001-10-02",10.5775,10.755,10.5359,10.7436,970400.0],["2001-10-03",10.7436,10.9513,10.6908,10.9325,641300.0],["2001-10-04",10.9476,10.9513,10.7512,10.838,554400.0],["2001-10-05",10.9325,11.0646,10.8305,11.0495,818700.0],["2001-10-08",11.0835,11.1968,10.8834,11.0873,658300.0],["2001-10-09",10.9891,11.0571,10.8834,10.9136,688200.0],["2001-10-10",10.9136,11.0193,10.8494,11.0042,786400.0],["2001-10-11",10.9513,11.0608,10.8758,10.9589,733200.0],["2001-10-12",10.9589,11.0269,10.7814,10.8531,565500.0],["2001-10-15",10.8758,10.9324,10.8041,10.9136,428700.0],["2001-10-16",10.9475,11.0797,10.9324,11.0344,548800.0],["2001-10-17",11.1137,11.1779,10.906,10.94,501700.0],["2001-10-18",10.94,10.94,10.4755,10.5359,1121000.0],["2001-10-19",10.5926,10.8569,10.5057,10.8192,791300.0],["2001-10-22",10.8192,10.838,10.6908,10.8267,892700.0],["2001-10-23",10.8343,10.8569,10.7059,10.8343,1076400.0],["2001-10-24",10.7701,10.7965,10.5246,10.5624,747400.0],["2001-10-25",10.4982,10.9136,10.4982,10.9022,738900.0],["2001-10-26",10.8078,10.8569,10.6568,10.7814,411800.0],["2001-10-29",10.687,10.8569,10.653,10.7814,441400.0],["2001-10-30",10.7436,10.8003,10.5926,10.6341,436400.0],["2001-10-31",10.6945,10.7474,10.6454,10.6794,433000.0],["2001-11-01",10.7512,10.8531,10.6115,10.8531,617700.0],["2001-11-02",10.7625,10.8758,10.653,10.7927,688600.0],["2001-11-05",10.7927,11.1326,10.7927,11.091,704000.0],["2001-11-06",11.0533,11.1401,10.9136,11.1401,762200.0],["2001-11-07",11.1024,11.1213,10.906,10.9589,394000.0],["2001-11-08",10.9853,11.1892,10.9702,11.1288,589400.0],["2001-11-09",11.1213,11.2421,11.0117,11.2157,453500.0],["2001-11-12",11.0646,11.159,10.9966,11.0986,416400.0],["2001-11-13",11.0986,11.1779,10.9513,11.1213,483700.0],["2001-11-14",11.1401,11.1439,10.8116,10.8531,638400.0],["2001-11-15",10.8531,10.9211,10.7701,10.838,1046800.0],["2001-11-16",10.9136,10.9476,10.7248,10.8343,581700.0],["2001-11-19",10.9287,10.9287,10.6492,10.7285,444400.0],["2001-11-20",10.687,10.8909,10.687,10.8607,490300.0],["2001-11-21",10.7814,10.7852,10.5435,10.7134,406800.0],["2001-11-23",10.7172,10.755,10.6077,10.7399,191300.0],["2001-11-26",10.8305,10.8305,10.619,10.6605,479900.0],["2001-11-27",10.6379,10.9136,10.551,10.7965,754000.0],["2001-11-28",10.838,10.838,10.5019,10.5246,670900.0],["2001-11-29",10.5246,10.5246,10.3282,10.4189,1066900.0],["2001-11-30",10.4226,10.5661,10.3094,10.3131,940700.0],["2001-12-03",10.3471,10.4,10.1998,10.3849,592600.0],["2001-12-04",10.3094,10.4415,10.2754,10.4075,732100.0],["2001-12-05",10.4038,10.4529,10.2754,10.2905,788000.0],["2001-12-06",10.3093,10.3131,10.1772,10.1961,1221600.0],["2001-12-07",10.1998,10.3773,10.1961,10.3131,599000.0],["2001-12-10",10.2942,10.3282,10.1243,10.1545,577000.0],["2001-12-11",10.2452,10.2452,9.894,9.894,579100.0],["2001-12-12",9.9128,10.0035,9.5541,9.977,1517000.0],["2001-12-13",10.0639,10.1621,9.9657,10.0526,826100.0],["2001-12-14",9.9695,10.0224,9.7618,9.9544,1167000.0],["2001-12-17",9.9544,9.9695,9.8486,9.8751,816800.0],["2001-12-18",9.8902,10.1961,9.8902,10.1621,1125200.0],["2001-12-19",10.2149,10.4529,10.0639,10.4302,1224200.0],["2001-12-20",10.5057,10.5171,10.2867,10.4038,680400.0],["2001-12-21",10.4075,10.4793,10.3735,10.3735,1131100.0],["2001-12-24",10.3849,10.4944,10.3849,10.4038,243800.0],["2001-12-26",10.4793,10.5888,10.4566,10.5019,510000.0],["2001-12-27",10.5171,10.6606,10.5171,10.6454,469800.0],["2001-12-28",10.7354,10.7354,10.544,10.6129,475200.0],["2001-12-31",10.6588,10.7124,10.5823,10.6167,765600.0],["2002-01-02",10.6397,10.8311,10.4751,10.7966,899600.0],["2002-01-03",10.8158,10.8464,10.6206,10.8464,896300.0],["2002-01-04",10.8693,10.877,10.6742,10.7622,936200.0],["2002-01-07",10.8311,10.8425,10.678,10.8387,544800.0],["2002-01-08",10.9038,10.9038,10.6971,10.7239,570900.0],["2002-01-09",10.7928,10.8081,10.6665,10.6895,521100.0],["2002-01-10",10.6895,10.7392,10.6014,10.7124,547900.0],["2002-01-11",10.7124,10.7354,10.6206,10.6282,340300.0],["2002-01-14",10.6282,10.7584,10.5938,10.7316,538000.0],["2002-01-15",10.7354,10.8311,10.7354,10.789,537500.0],["2002-01-16",10.789,10.8885,10.7163,10.8081,907200.0],["2002-01-17",10.8005,10.8005,10.6206,10.6665,532800.0],["2002-01-18",10.6665,10.7086,10.567,10.5708,616100.0],["2002-01-22",10.632,10.6397,10.3756,10.4101,719200.0],["2002-01-23",10.5058,10.5211,10.3986,10.3986,691200.0],["2002-01-24",10.4598,10.4866,10.2378,10.2723,986300.0],["2002-01-25",10.2953,10.3374,10.2378,10.3374,641300.0],["2002-01-28",10.3374,10.3488,10.2187,10.3259,671300.0],["2002-01-29",10.3297,10.3412,10.0924,10.2187,1264600.0],["2002-01-30",10.2264,10.2761,9.8743,10.1039,1395700.0],["2002-01-31",10.0082,10.2187,9.8207,10.2187,1431800.0],["2002-02-01",10.1422,10.1613,9.9432,10.1154,916100.0],["2002-02-04",10.0465,10.0733,9.8972,9.9508,899100.0],["2002-02-05",9.9317,9.9431,9.5757,9.6217,1243300.0],["2002-02-06",9.5681,9.5872,9.0323,9.105,2494200.0],["2002-02-07",8.9825,9.1586,8.8983,9.0323,2852500.0],["2002-02-08",9.0131,9.0552,8.86,8.9749,2187300.0],["2002-02-11",9.0437,9.0629,8.9366,9.0629,2520700.0],["2002-02-12",9.0629,9.1624,9.0323,9.105,2258500.0],["2002-02-13",9.1279,9.1433,9.0514,9.0705,1427500.0],["2002-02-14",9.1088,9.17,9.0093,9.082,1156600.0],["2002-02-15",8.8983,9.0131,8.6074,8.7644,8032700.0],["2002-02-19",8.86,8.994,8.8065,8.8983,3986000.0],["2002-02-20",8.86,8.86,8.6151,8.8218,2660800.0],["2002-02-21",8.8218,8.9251,8.7835,8.8103,1759500.0],["2002-02-22",8.8103,8.8983,8.5921,8.8753,1866300.0],["2002-02-25",8.8026,8.8715,8.7261,8.7835,2109700.0],["2002-02-26",8.6495,8.8409,8.5194,8.8179,10033700.0],["2002-02-27",8.8179,8.9328,8.7452,8.8868,3018700.0],["2002-02-28",8.9174,9.0858,8.9021,9.0514,2672200.0],["2002-03-01",8.9557,9.2619,8.9251,9.2619,2881100.0],["2002-03-04",9.2619,9.4341,9.193,9.4265,2364200.0],["2002-03-05",9.415,9.7901,9.3652,9.7556,2870000.0],["2002-03-06",9.7594,9.8704,9.5719,9.8207,2870700.0],["2002-03-07",9.8551,9.859,9.6255,9.7977,2055600.0],["2002-03-08",9.7671,9.8322,9.6829,9.7403,1622600.0],["2002-03-11",9.836,9.8666,9.7059,9.8322,1233800.0],["2002-03-12",9.7671,9.8168,9.6714,9.7403,1562500.0],["2002-03-13",9.7327,9.8283,9.6485,9.7594,1458500.0],["2002-03-14",9.7594,9.8283,9.7212,9.7556,1758700.0],["2002-03-15",9.7556,9.813,9.6255,9.7824,2035800.0],["2002-03-18",9.7212,9.924,9.6905,9.924,1310100.0],["2002-03-19",9.924,10.058,9.8551,9.9087,1568900.0],["2002-03-20",9.9087,9.9508,9.7786,9.8819,960700.0],["2002-03-21",9.8819,10.1613,9.8169,10.1575,1361300.0],["2002-03-22",10.1728,10.2187,10.0235,10.0273,1016900.0],["2002-03-25",10.0312,10.1192,9.9546,10.0312,955000.0],["2002-03-26",9.5528,9.7212,8.8371,9.5413,6347800.0],["2002-03-27",9.5413,9.8436,9.415,9.7518,3019300.0],["2002-03-28",9.7556,9.7594,9.6255,9.702,1230400.0],["2002-04-01",9.6255,9.7212,9.5681,9.6599,1543500.0],["2002-04-02",9.6484,9.8513,9.614,9.8207,1713400.0],["2002-04-03",9.7403,9.8513,9.6906,9.8436,4557700.0],["2002-04-04",9.8067,9.9,9.4145,9.8961,3216000.0],["2002-04-05",9.8456,9.8533,9.6902,9.698,1964100.0],["2002-04-08",9.6902,9.7058,9.6126,9.663,1250900.0],["2002-04-09",9.6669,9.733,9.6126,9.7058,1220900.0],["2002-04-10",9.7058,9.8844,9.6941,9.8689,1522500.0],["2002-04-11",9.8689,9.9233,9.7873,9.7873,1368000.0],["2002-04-12",9.7912,9.9427,9.7096,9.9427,813100.0],["2002-04-15",9.9737,9.9737,9.7485,9.7757,879600.0],["2002-04-16",9.7796,10.0204,9.764,10.0204,1099400.0],["2002-04-17",10.0592,10.098,9.9854,10.0786,745700.0],["2002-04-18",10.0825,10.1524,10.0009,10.1252,787600.0],["2002-04-19",10.1291,10.1291,9.9815,10.0747,820300.0],["2002-04-22",10.0398,10.1369,10.0204,10.098,636900.0],["2002-04-23",10.1563,10.2883,10.1175,10.2068,860300.0],["2002-04-24",10.1563,10.1718,9.7873,9.8611,1619800.0],["2002-04-25",9.8262,9.8456,9.663,9.7485,1447000.0],["2002-04-26",9.7174,9.7951,9.5659,9.7097,1410400.0],["2002-04-29",9.7096,9.7446,9.632,9.7252,1283400.0],["2002-04-30",9.7291,9.9,9.7252,9.8767,1391600.0],["2002-05-01",9.8844,10.0437,9.8378,9.9466,1125100.0],["2002-05-02",9.9233,10.0903,9.8689,10.0903,1450900.0],["2002-05-03",10.0903,10.2146,10.0204,10.2146,1578000.0],["2002-05-06",10.2301,10.2495,10.0165,10.0631,1267900.0],["2002-05-07",10.0592,10.098,9.9427,10.0359,1473100.0],["2002-05-08",10.1175,10.1175,9.8378,10.1058,1850200.0],["2002-05-09",10.0903,10.2146,10.0204,10.0708,1280300.0],["2002-05-10",9.4184,9.5698,8.7348,9.0494,7297100.0],["2002-05-13",8.9911,8.9911,8.0551,8.6105,6577300.0],["2002-05-14",8.6416,8.7387,8.1561,8.2649,5852300.0],["2002-05-15",8.2571,8.3309,8.0474,8.1367,3846500.0],["2002-05-16",8.1367,8.1367,7.8648,7.8804,3044900.0],["2002-05-17",7.8842,7.9813,7.69,7.9425,3253800.0],["2002-05-20",8.0784,8.428,8.0085,8.4047,2555800.0],["2002-05-21",8.5057,8.56,8.3581,8.4319,1693100.0],["2002-05-22",8.5134,8.7775,8.4707,8.7775,1757000.0],["2002-05-23",8.8746,8.9795,8.8358,8.9795,1803000.0],["2002-05-24",8.995,8.995,8.7387,8.9096,1478800.0],["2002-05-28",8.9057,8.9057,8.7503,8.863,958600.0],["2002-05-29",8.863,8.863,8.5484,8.5484,2314000.0],["2002-05-30",8.5445,8.5445,8.2532,8.2532,2000300.0],["2002-05-31",8.3386,8.4202,8.2571,8.3464,1752300.0],["2002-06-03",8.3891,8.3891,8.1522,8.2338,3835000.0],["2002-06-04",8.1639,8.226,8.059,8.2144,1770500.0],["2002-06-05",8.1755,8.2144,8.0396,8.2144,1393000.0],["2002-06-06",8.2144,8.2144,7.9425,7.9425,1404600.0],["2002-06-07",7.9425,8.0202,7.8027,7.8066,2149700.0],["2002-06-10",7.7755,7.9541,7.7405,7.9075,1686200.0],["2002-06-11",8.0046,8.0978,7.8998,7.8998,1383500.0],["2002-06-12",7.8687,8.0357,7.7483,7.8104,2056500.0],["2002-06-13",7.8454,7.9386,7.7677,7.7677,2979700.0],["2002-06-14",7.8066,7.9192,7.7095,7.7755,2235100.0],["2002-06-17",7.7871,7.8803,7.7755,7.8648,1468100.0],["2002-06-18",7.8182,7.9425,7.7677,7.8066,2021400.0],["2002-06-19",7.7677,7.7716,7.2123,7.2317,5044300.0],["2002-06-20",7.3288,7.3599,6.3307,6.4666,8561700.0],["2002-06-21",6.2142,6.4084,6.0006,6.1753,6017100.0],["2002-06-24",6.1559,6.1598,5.4024,5.7675,5343900.0],["2002-06-25",5.7481,6.0588,5.6704,5.717,4355000.0],["2002-06-26",5.6122,6.1753,5.484,6.0511,4783600.0],["2002-06-27",6.3113,6.4472,6.1443,6.4472,4929900.0],["2002-06-28",6.5831,6.7152,6.4472,6.5132,3663500.0],["2002-07-01",6.6064,6.6802,6.1598,6.187,2978200.0],["2002-07-02",6.253,6.3229,6.0355,6.2025,2293700.0],["2002-07-03",6.1846,6.2761,5.9659,6.0335,1924200.0],["2002-07-05",6.125,6.2045,6.0056,6.1449,854600.0],["2002-07-08",6.1727,6.2443,5.9699,6.0534,1424700.0],["2002-07-09",6.0931,6.0931,5.8068,5.9341,2183600.0],["2002-07-10",5.9659,5.9937,5.5682,5.5721,2577300.0],["2002-07-11",5.5602,6.0653,5.5284,6.0375,3271300.0],["2002-07-12",6.0375,6.0375,5.6477,5.6994,3325000.0],["2002-07-15",5.6596,5.9659,5.5085,5.9659,2771200.0],["2002-07-16",5.9659,5.9659,5.7272,5.8267,2222300.0],["2002-07-17",5.9659,5.9977,5.8664,5.9699,3045700.0],["2002-07-18",5.9699,6.0216,5.6954,5.7551,2589300.0],["2002-07-19",5.7471,5.7471,5.2539,5.2977,2897800.0],["2002-07-22",5.5085,5.6875,5.3693,5.5483,3342600.0],["2002-07-23",5.6079,5.6079,4.2079,4.2755,10024900.0],["2002-07-24",4.2755,4.8522,4.2755,4.6971,6963700.0],["2002-07-25",4.8522,5.1108,4.5142,4.7488,3832800.0],["2002-07-26",3.1818,3.7784,2.8795,3.0028,20686000.0],["2002-07-29",3.0028,3.0028,2.0364,2.2511,17708400.0],["2002-07-30",2.2471,2.7284,2.1875,2.5017,10756200.0],["2002-07-31",2.5852,2.8636,2.5852,2.7682,6244100.0],["2002-08-01",2.804,3.0227,2.7045,2.7881,5956500.0],["2002-08-02",2.7881,2.8238,2.6131,2.7602,3036300.0],["2002-08-05",2.6648,2.7443,2.5454,2.5932,3446900.0],["2002-08-06",3.146,3.3807,3.0863,3.2017,6441400.0],["2002-08-07",3.1818,3.2812,3.0625,3.1023,2933800.0],["2002-08-08",3.15,3.2733,3.142,3.2375,3047800.0],["2002-08-09",3.2375,3.9574,3.2017,3.5915,4152900.0],["2002-08-12",3.5915,4.2358,3.5437,4.2159,4464700.0],["2002-08-13",4.2159,4.3034,3.8182,3.9136,4355200.0],["2002-08-14",3.9136,4.2159,3.9017,4.2159,1874900.0],["2002-08-15",4.196,4.204,3.8937,4.0369,2827800.0],["2002-08-16",3.9971,4.0091,3.7585,3.9415,2290300.0],["2002-08-19",3.8182,3.9932,3.8182,3.9932,1764800.0],["2002-08-20",3.9176,3.9773,3.838,3.8818,1700600.0],["2002-08-21",3.9057,4.0011,3.7744,3.9693,2154900.0],["2002-08-22",4.1363,4.3074,4.1363,4.2437,2396500.0],["2002-08-23",4.2199,4.2199,3.8977,3.8977,1968100.0],["2002-08-26",3.9971,4.0886,3.9255,4.017,1713900.0],["2002-08-27",4.2159,4.2278,4.0449,4.1125,1384900.0],["2002-08-28",4.0369,4.0926,3.8977,3.9216,1480900.0],["2002-08-29",3.838,3.9693,3.7824,3.854,1281500.0],["2002-08-30",3.8778,3.9971,3.7983,3.842,948200.0],["2002-09-03",3.7466,3.7585,3.5835,3.6153,1341800.0],["2002-09-04",3.5875,3.6392,3.4841,3.5835,1562500.0],["2002-09-05",3.5795,3.5994,3.5199,3.5954,1059500.0],["2002-09-06",3.5,3.5716,3.3608,3.3608,1762400.0],["2002-09-09",3.3528,3.4562,3.2216,3.3528,1491200.0],["2002-09-10",3.3648,3.4443,3.325,3.4204,947700.0],["2002-09-11",3.4602,3.6193,3.4523,3.5596,1442000.0],["2002-09-12",3.5199,3.5994,3.4125,3.4204,3019500.0],["2002-09-13",3.6392,3.8182,3.5875,3.6909,2162800.0],["2002-09-16",3.7108,3.8937,3.6432,3.6988,1872700.0],["2002-09-17",3.7267,3.7585,3.5398,3.6113,2427000.0],["2002-09-18",3.5477,3.6352,3.4642,3.5994,1265500.0],["2002-09-19",3.5596,3.6949,3.5398,3.6193,1215000.0],["2002-09-20",3.6193,3.7784,3.5716,3.7187,2801200.0],["2002-09-23",3.6869,3.6988,3.5795,3.6392,1926300.0],["2002-09-24",3.5596,3.5636,3.4443,3.4443,2688300.0],["2002-09-25",3.5199,3.6988,3.4841,3.5915,1846600.0],["2002-09-26",3.6591,3.7704,3.5915,3.6591,1856100.0],["2002-09-27",3.5954,3.6988,3.5596,3.6193,2718500.0],["2002-09-30",3.5795,3.7466,3.5636,3.7028,1807200.0],["2002-10-01",3.7426,3.9812,3.7187,3.8977,2255900.0],["2002-10-02",3.9057,3.9812,3.7187,3.7983,1926500.0],["2002-10-03",3.8137,3.8948,3.6392,3.6798,4000600.0],["2002-10-04",3.5297,3.6392,3.4851,3.4851,2433900.0],["2002-10-07",3.412,3.7285,3.412,3.7041,1947500.0],["2002-10-08",3.6636,3.6676,3.3634,3.3999,3384600.0],["2002-10-09",3.3877,3.3877,3.0023,3.0672,3544300.0],["2002-10-10",3.1078,3.3796,3.0956,3.3268,2553100.0],["2002-10-11",3.3268,3.6108,3.3268,3.4851,2005000.0],["2002-10-14",3.4891,3.5703,3.335,3.5703,1220500.0],["2002-10-15",3.5824,3.6514,3.5743,3.6514,1232200.0],["2002-10-16",3.692,3.7285,3.5743,3.5946,1100600.0],["2002-10-17",3.692,3.7488,3.6108,3.7447,1037900.0],["2002-10-18",3.7488,3.7731,3.6108,3.6595,1508200.0],["2002-10-21",3.6433,4.4791,3.5622,4.4669,5424000.0],["2002-10-22",4.4425,4.7063,4.26,4.26,4237500.0],["2002-10-23",4.2397,4.3411,4.2072,4.26,1811800.0],["2002-10-24",4.333,4.4547,4.118,4.191,1536700.0],["2002-10-25",4.191,4.2924,4.0977,4.2803,976400.0],["2002-10-28",4.264,4.4223,4.264,4.3249,1603100.0],["2002-10-29",4.3249,4.3817,4.1383,4.2843,954700.0],["2002-10-30",4.2194,4.3655,4.1788,4.3411,1024500.0],["2002-10-31",4.3492,4.3979,4.2194,4.2194,1322200.0],["2002-11-01",4.1991,4.4223,4.1951,4.3817,1375100.0],["2002-11-04",4.3411,4.6332,4.3411,4.6332,1452100.0],["2002-11-05",4.6576,4.6576,4.4223,4.4263,962000.0],["2002-11-06",4.4223,4.5724,4.3736,4.5602,1347300.0],["2002-11-07",4.4831,4.4912,4.0977,4.2478,1903000.0],["2002-11-08",4.2519,4.4223,4.0855,4.26,1760000.0],["2002-11-11",4.264,4.264,4.0733,4.1383,1934200.0],["2002-11-12",4.0368,4.0368,3.6636,3.7123,4681000.0],["2002-11-13",3.7123,3.7812,3.6108,3.6879,3264000.0],["2002-11-14",3.7123,3.834,3.6717,3.7569,2282500.0],["2002-11-15",3.7528,3.9029,3.7163,3.8461,1898000.0],["2002-11-18",3.9151,3.9354,3.7528,3.8137,1246900.0],["2002-11-19",3.6514,4.0733,3.5338,4.0003,11923400.0],["2002-11-20",4.0977,4.2924,3.9151,4.26,7940100.0],["2002-11-21",4.26,4.4669,4.1667,4.3005,4828300.0],["2002-11-22",4.3005,4.4385,4.264,4.3573,2498300.0],["2002-11-25",4.3614,4.544,4.1464,4.4628,2848300.0],["2002-11-26",4.4588,4.4709,4.2721,4.2803,3211800.0],["2002-11-27",4.2843,4.3898,4.2478,4.3208,861600.0],["2002-11-29",4.3208,4.4101,4.2924,4.3573,490500.0],["2002-12-02",4.2803,4.3533,4.1951,4.2559,1293400.0],["2002-12-03",4.2153,4.2397,4.1585,4.1829,1763200.0],["2002-12-04",4.118,4.2397,4.0815,4.1139,1411000.0],["2002-12-05",4.0571,4.1869,4.0165,4.1707,2149500.0],["2002-12-06",4.0571,4.1788,4.0368,4.1788,1186000.0],["2002-12-09",4.0977,4.1626,4.0693,4.0733,1309400.0],["2002-12-10",4.0815,4.1829,4.0733,4.1788,1047700.0],["2002-12-11",4.1058,4.1869,4.1017,4.1707,912700.0],["2002-12-12",4.1788,4.2397,4.1058,4.1667,1258800.0],["2002-12-13",4.1261,4.26,4.1261,4.2397,1087900.0],["2002-12-16",4.2113,4.4628,4.2113,4.4466,2618900.0],["2002-12-17",4.4466,4.544,4.4182,4.4791,2871900.0],["2002-12-18",4.402,4.4425,4.3005,4.3817,1470500.0],["2002-12-19",4.3005,4.4709,4.3005,4.3655,1758400.0],["2002-12-20",4.3289,4.5196,4.3289,4.4507,2104900.0],["2002-12-23",4.3289,4.4912,4.3249,4.4831,1631300.0],["2002-12-24",4.402,4.4588,4.3776,4.3817,526100.0],["2002-12-26",4.3857,4.5115,4.3857,4.4953,1097100.0],["2002-12-27",4.4547,4.4993,4.3898,4.402,1031200.0],["2002-12-30",4.402,4.4953,4.3939,4.4466,1545600.0],["2002-12-31",4.3343,4.5448,4.3343,4.5407,2723100.0],["2003-01-02",4.5448,4.6852,4.4788,4.6852,1780400.0],["2003-01-03",4.6563,4.8255,4.6522,4.7636,1796200.0],["2003-01-06",4.7884,5.1062,4.7884,5.0567,2773100.0],["2003-01-07",5.0567,5.0567,4.8297,4.871,1803400.0],["2003-01-08",4.8379,5.2012,4.8255,5.2012,3373300.0],["2003-01-09",5.1599,5.164,5.0154,5.1269,2108400.0],["2003-01-10",5.0773,5.0773,4.937,5.0608,2785400.0],["2003-01-13",5.065,5.1062,4.9205,5.098,1339600.0],["2003-01-14",5.0361,5.0732,4.9948,5.0567,1024500.0],["2003-01-15",5.0774,5.0774,4.9742,5.0278,887400.0],["2003-01-16",5.0485,5.1062,4.9576,4.9742,1141600.0],["2003-01-17",4.9824,5.0443,4.9164,5.0361,1246700.0],["2003-01-21",5.2012,5.2012,5.003,5.0856,2128700.0],["2003-01-22",5.0939,5.0939,4.8544,4.8833,1997900.0],["2003-01-23",4.8833,5.003,4.8297,4.8792,1224000.0],["2003-01-24",4.8503,4.8957,4.7389,4.8008,1811100.0],["2003-01-27",4.7058,4.8297,4.615,4.6191,1576200.0],["2003-01-28",4.6439,4.7884,4.6439,4.7265,988300.0],["2003-01-29",4.6439,4.7017,4.615,4.6646,1847500.0],["2003-01-30",4.6604,4.6976,4.4994,4.5201,1863100.0],["2003-01-31",4.5366,4.6274,4.4994,4.549,1188900.0],["2003-02-03",4.5779,4.6357,4.5283,4.5737,974400.0],["2003-02-04",4.5325,4.5737,4.4416,4.549,1183700.0],["2003-02-05",4.5779,4.6191,4.5077,4.5407,1116400.0],["2003-02-06",4.5201,4.5737,4.5118,4.5737,810000.0],["2003-02-07",4.5944,4.5944,4.4664,4.4705,1215600.0],["2003-02-10",4.5118,4.6563,4.4705,4.6274,1589000.0],["2003-02-11",4.6646,4.6852,4.4582,4.4582,1003100.0],["2003-02-12",4.4705,4.4912,4.3178,4.3962,2203000.0],["2003-02-13",4.355,4.5407,4.293,4.4458,1644300.0],["2003-02-14",4.4293,4.5201,4.355,4.3715,1127900.0],["2003-02-18",4.3839,4.5325,4.355,4.5036,1071800.0],["2003-02-19",4.4788,4.5325,4.4664,4.5242,575900.0],["2003-02-20",4.5283,4.5779,4.4375,4.454,631100.0],["2003-02-21",4.4994,4.582,4.4375,4.4829,733900.0],["2003-02-24",4.4829,4.5283,4.421,4.4499,997200.0],["2003-02-25",4.4994,4.5531,4.4169,4.549,791500.0],["2003-02-26",4.549,4.5737,4.4375,4.4664,646900.0],["2003-02-27",4.4582,4.6109,4.4582,4.6068,732800.0],["2003-02-28",4.6109,4.6398,4.5325,4.5779,724300.0],["2003-03-03",4.5779,4.6522,4.5531,4.5572,699000.0],["2003-03-04",4.5531,4.6109,4.5242,4.5655,1349500.0],["2003-03-05",4.5696,4.6769,4.5696,4.6769,736600.0],["2003-03-06",4.6233,4.6398,4.5737,4.6026,1056800.0],["2003-03-07",4.5614,4.6357,4.5531,4.6109,1220200.0],["2003-03-10",4.5944,4.6068,4.5407,4.5696,775100.0],["2003-03-11",4.5201,4.6026,4.5077,4.5407,901600.0],["2003-03-12",4.5036,4.615,4.5036,4.6026,791400.0],["2003-03-13",4.6274,4.6769,4.5861,4.6769,690300.0],["2003-03-14",4.6646,4.7471,4.5696,4.6233,957800.0],["2003-03-17",4.5985,4.743,4.582,4.7389,1191900.0],["2003-03-18",4.7265,4.7801,4.6852,4.7512,867400.0],["2003-03-19",4.7471,4.7884,4.6233,4.6233,2562500.0],["2003-03-20",4.6315,4.7636,4.6315,4.7347,1469300.0],["2003-03-21",4.8503,4.9576,4.7801,4.9287,1349600.0],["2003-03-24",4.8627,4.8792,4.7471,4.8049,842300.0],["2003-03-25",4.8462,4.9494,4.7884,4.9246,912500.0],["2003-03-26",5.2053,5.3539,5.2012,5.3333,9524600.0],["2003-03-27",5.3828,5.5314,5.3044,5.3539,6997100.0],["2003-03-28",5.3168,5.3869,5.2837,5.292,4055000.0],["2003-03-31",5.259,5.2879,5.1599,5.2879,2394400.0],["2003-04-01",5.2879,5.2961,5.2383,5.2672,1664800.0],["2003-04-02",5.2672,5.3622,5.2672,5.3415,1540200.0],["2003-04-03",5.3415,5.3993,5.3044,5.3292,1562000.0],["2003-04-04",5.3209,5.3457,5.2631,5.3085,1567700.0],["2003-04-07",5.3374,5.3993,5.2631,5.2837,1368700.0],["2003-04-08",5.2631,5.3126,5.2425,5.3003,1074800.0],["2003-04-09",5.3044,5.3663,5.2796,5.3126,1067300.0],["2003-04-10",5.2879,5.3333,5.2837,5.3085,638600.0],["2003-04-11",5.325,5.3457,5.2755,5.2837,628300.0],["2003-04-14",5.2796,5.3415,5.2796,5.3415,625000.0],["2003-04-15",5.3209,5.3663,5.2837,5.3622,1170700.0],["2003-04-16",5.3663,5.3911,5.3126,5.3581,1106400.0],["2003-04-17",5.358,5.3787,5.3333,5.3704,856400.0],["2003-04-21",5.358,5.3828,5.3374,5.3622,1020000.0],["2003-04-22",5.3539,5.4035,5.3126,5.3911,2316100.0],["2003-04-23",5.3869,5.4984,5.3539,5.4654,1679100.0],["2003-04-24",5.453,5.5727,5.453,5.5025,1228700.0],["2003-04-25",5.519,5.581,5.4819,5.5644,1260400.0],["2003-04-28",5.5562,5.6099,5.5479,5.5644,1075500.0],["2003-04-29",5.614,5.6883,5.5686,5.5727,2210800.0],["2003-04-30",5.5851,5.6305,5.5479,5.581,2866300.0],["2003-05-01",5.581,5.6718,5.5521,5.6181,2806700.0],["2003-05-02",5.6181,5.7708,5.6181,5.7667,1347900.0],["2003-05-05",5.7502,5.7585,5.6676,5.7048,1143500.0],["2003-05-06",5.7254,5.7254,5.6429,5.6759,2267500.0],["2003-05-07",5.6759,5.6759,5.5851,5.6346,1214900.0],["2003-05-08",5.6429,5.775,5.5851,5.7378,1528100.0],["2003-05-09",5.7378,5.7378,5.68,5.7007,1143000.0],["2003-05-12",5.6924,5.7585,5.6883,5.7543,1055100.0],["2003-05-13",5.7378,5.7874,5.7296,5.7378,1840500.0],["2003-05-14",5.7585,5.8204,5.7296,5.8204,1816900.0],["2003-05-15",5.8906,6.0144,5.8906,5.9814,3636000.0],["2003-05-16",6.0061,6.0598,5.969,6.0268,3232700.0],["2003-05-19",6.0144,6.0846,5.9731,6.0268,1065200.0],["2003-05-20",6.002,6.1176,5.9772,5.9855,1940500.0],["2003-05-21",5.9814,6.0103,5.9401,5.9442,1028300.0],["2003-05-22",5.9772,6.1011,5.9607,5.9896,1850200.0],["2003-05-23",6.0061,6.4891,6.0061,6.3364,4173100.0],["2003-05-27",6.357,6.4808,6.2868,6.3157,2586800.0],["2003-05-28",6.3322,6.39,6.2744,6.3033,1643100.0],["2003-05-29",6.3199,6.5345,6.2992,6.357,2842200.0],["2003-05-30",6.357,6.4107,6.3364,6.3529,10222400.0],["2003-06-02",6.357,6.3942,6.3157,6.3529,1774100.0],["2003-06-03",6.3529,6.3983,6.3199,6.3653,1734100.0],["2003-06-04",6.3611,6.518,6.3529,6.5139,1469400.0],["2003-06-05",6.5297,6.559,6.4337,6.4378,4188200.0],["2003-06-06",6.4545,6.5465,6.3334,6.3501,1109900.0],["2003-06-09",6.3167,6.3919,6.2749,6.3,1384500.0],["2003-06-10",6.3083,6.3417,6.2331,6.2874,1517100.0],["2003-06-11",6.2749,6.4378,6.2749,6.4128,1581700.0],["2003-06-12",6.4337,6.4963,6.4128,6.4629,1077500.0],["2003-06-13",6.442,6.4963,6.3334,6.3668,841400.0],["2003-06-16",6.3877,6.4545,6.3417,6.4253,1071900.0],["2003-06-17",6.4044,6.4462,6.3668,6.4337,1058700.0],["2003-06-18",6.4671,6.4713,6.3835,6.4295,842500.0],["2003-06-19",6.4295,6.4337,6.2833,6.3209,1883900.0],["2003-06-20",6.3877,6.4128,6.2916,6.3626,2620800.0],["2003-06-23",6.4086,6.4295,6.2958,6.3793,1400400.0],["2003-06-24",6.3793,6.3919,6.2916,6.3334,920400.0],["2003-06-25",6.3292,6.4128,6.2833,6.2958,1199200.0],["2003-06-26",6.2749,6.3501,6.2749,6.3083,991300.0],["2003-06-27",6.3083,6.3919,6.3,6.3041,782200.0],["2003-06-30",6.3209,6.3501,6.2791,6.2833,959400.0],["2003-07-01",6.2833,6.3167,6.1913,6.2707,4048200.0],["2003-07-02",6.3122,6.3926,6.2953,6.3672,2647800.0],["2003-07-03",6.3249,6.3418,6.2614,6.2953,573200.0],["2003-07-07",6.3883,6.3883,6.2783,6.2953,1249800.0],["2003-07-08",6.2953,6.3376,6.2699,6.3376,1014300.0],["2003-07-09",6.3376,6.3376,6.1895,6.198,1915900.0],["2003-07-10",6.1641,6.1726,6.0245,6.0837,2040600.0],["2003-07-11",6.088,6.1345,6.0287,6.1303,1836000.0],["2003-07-14",6.1345,6.198,6.0922,6.0964,1038800.0],["2003-07-15",6.0922,6.1133,6.033,6.0837,1553400.0],["2003-07-16",6.0837,6.0837,5.9483,5.9949,1767800.0],["2003-07-17",5.9526,5.9737,5.8595,5.9357,2128500.0],["2003-07-18",6.0076,6.0499,5.9441,6.0372,893700.0],["2003-07-21",6.0753,6.0837,5.9526,6.0033,1850000.0],["2003-07-22",6.0626,6.1345,6.0245,6.1303,1256200.0],["2003-07-23",6.126,6.1345,6.0499,6.0922,945900.0],["2003-07-24",6.1345,6.1387,6.016,6.033,1078600.0],["2003-07-25",6.0541,6.143,6.0499,6.1387,790000.0],["2003-07-28",6.0964,6.1387,6.0541,6.0795,693800.0],["2003-07-29",6.0795,6.1768,5.9864,5.9907,1324300.0],["2003-07-30",6.0287,6.0753,5.9864,5.9864,942500.0],["2003-07-31",6.0076,6.181,6.0076,6.126,1698500.0],["2003-08-01",5.7537,6.1303,5.7537,6.0583,1626100.0],["2003-08-04",6.0583,6.0795,5.9864,6.016,1203100.0],["2003-08-05",6.0203,6.0837,5.9314,5.9357,1194800.0],["2003-08-06",5.9653,6.0287,5.9399,5.9737,968600.0],["2003-08-07",5.9695,6.0287,5.9441,6.0287,796000.0],["2003-08-08",6.0118,6.0795,5.9907,6.0583,1046800.0],["2003-08-11",6.088,6.126,5.9949,6.0245,566800.0],["2003-08-12",6.0076,6.1218,5.9737,6.1176,878700.0],["2003-08-13",6.1303,6.1303,6.0668,6.1007,565900.0],["2003-08-14",6.0964,6.1218,6.033,6.1218,495700.0],["2003-08-15",6.1345,6.1472,6.033,6.1345,649900.0],["2003-08-18",5.6057,6.071,5.6057,5.9949,2521600.0],["2003-08-19",5.9822,6.0457,5.9695,6.0457,1510200.0],["2003-08-20",5.9991,6.088,5.9695,6.0499,877200.0],["2003-08-21",6.0457,6.1133,6.033,6.1091,796900.0],["2003-08-22",6.1133,6.1218,6.0626,6.071,551900.0],["2003-08-25",6.0499,6.1303,6.0499,6.1176,558000.0],["2003-08-26",6.0922,6.1599,6.0922,6.1472,1217600.0],["2003-08-27",6.1557,6.1895,6.1345,6.143,521200.0],["2003-08-28",6.1557,6.2106,6.1218,6.1557,584100.0],["2003-08-29",6.1683,6.2022,6.0964,6.198,667200.0],["2003-09-02",6.1895,6.2995,6.1726,6.2953,1055400.0],["2003-09-03",6.3122,6.3418,6.2487,6.2783,1244500.0],["2003-09-04",6.2783,6.3587,6.2783,6.3122,1355000.0],["2003-09-05",6.3037,6.363,6.3037,6.3545,791800.0],["2003-09-08",6.3503,6.473,6.3037,6.456,742500.0],["2003-09-09",6.4095,6.511,6.3968,6.4687,1279800.0],["2003-09-10",6.473,6.511,6.4095,6.4645,1090100.0],["2003-09-11",6.4941,6.5364,6.4856,6.5153,884100.0],["2003-09-12",6.5153,6.5491,6.4687,6.5237,1095700.0],["2003-09-15",6.5153,6.528,6.4856,6.5195,1928900.0],["2003-09-16",6.5364,6.6379,6.5153,6.6126,1940700.0],["2003-09-17",6.5787,6.5787,6.473,6.5153,966800.0],["2003-09-18",6.5364,6.5787,6.4941,6.5618,971200.0],["2003-09-19",6.5406,6.5449,6.4899,6.5153,886100.0],["2003-09-22",6.4814,6.5576,6.4518,6.5026,1042600.0],["2003-09-23",6.528,6.5703,6.511,6.5703,819700.0],["2003-09-24",6.5449,6.5703,6.4433,6.4772,1014700.0],["2003-09-25",6.4306,6.5195,6.3841,6.3883,1722900.0],["2003-09-26",6.3883,6.4941,6.3037,6.4645,1280500.0],["2003-09-29",6.4772,6.566,6.4518,6.566,650600.0],["2003-09-30",6.5576,6.6041,6.3968,6.5449,1461300.0],["2003-10-01",6.5068,6.5618,6.4645,6.5576,1355000.0],["2003-10-02",6.5364,6.6803,6.4941,6.6803,982700.0],["2003-10-03",6.7606,6.7733,6.6337,6.6464,1510900.0],["2003-10-06",6.6633,6.6929,6.6126,6.6887,639600.0],["2003-10-07",6.6464,6.6591,6.5491,6.5956,901000.0],["2003-10-08",6.5956,6.5956,6.5153,6.5618,581100.0],["2003-10-09",6.6083,6.6422,6.473,6.4772,1507300.0],["2003-10-10",6.4856,6.6422,6.4772,6.5956,2064700.0],["2003-10-13",6.5999,6.638,6.566,6.6083,963700.0],["2003-10-14",6.6253,6.676,6.5703,6.638,1355400.0],["2003-10-15",6.638,6.6422,6.5153,6.5956,1633100.0],["2003-10-16",6.5576,6.7056,6.5576,6.6929,1180600.0],["2003-10-17",6.6929,6.6929,6.5745,6.621,1199400.0],["2003-10-20",6.6506,6.676,6.6337,6.6591,921900.0],["2003-10-21",6.6591,6.6929,6.6041,6.6845,1005900.0],["2003-10-22",6.621,6.7226,6.621,6.6464,1355700.0],["2003-10-23",6.6464,6.7099,6.621,6.676,833100.0],["2003-10-24",6.6803,6.7479,6.6676,6.7056,1433500.0],["2003-10-27",6.7606,6.8156,6.6929,6.6929,1137200.0],["2003-10-28",6.7183,6.786,6.6972,6.7691,1558400.0],["2003-10-29",6.7776,6.8706,6.7776,6.8537,1469200.0],["2003-10-30",6.8791,6.9426,6.8368,6.9256,1354400.0],["2003-10-31",6.9256,6.9595,6.8833,6.9383,1021400.0],["2003-11-03",6.9383,6.9976,6.9045,6.9256,1215200.0],["2003-11-04",6.9595,7.0229,6.9426,6.951,2039800.0],["2003-11-05",6.951,6.9679,6.8368,6.9256,965800.0],["2003-11-06",6.896,6.9764,6.8495,6.9764,1156200.0],["2003-11-07",6.9806,6.9849,6.9172,6.9722,1151400.0],["2003-11-10",6.9722,7.0018,6.951,7.0018,1276300.0],["2003-11-11",7.0018,7.0187,6.9679,7.0145,1131200.0],["2003-11-12",7.0145,7.0737,7.0018,7.0229,1579100.0],["2003-11-13",7.0102,7.0314,6.9722,7.0272,800100.0],["2003-11-14",6.9806,7.0652,6.9806,7.0145,723600.0],["2003-11-17",6.9172,6.9468,6.841,6.8537,1364700.0],["2003-11-18",6.8537,6.8749,6.7268,6.7522,1106500.0],["2003-11-19",6.7903,6.9341,6.786,6.9002,1560200.0],["2003-11-20",6.9003,6.9806,6.8453,6.8791,1005400.0],["2003-11-21",6.9214,6.9214,6.8199,6.8791,785000.0],["2003-11-24",6.9172,7.0229,6.9172,6.9891,1560200.0],["2003-11-25",6.9595,7.0737,6.9595,7.0568,1833500.0],["2003-11-26",7.0652,7.1033,7.0314,7.0949,1383700.0],["2003-11-28",7.0864,7.1076,7.0568,7.0652,511700.0],["2003-12-01",7.0864,7.1033,7.0399,7.1033,998500.0],["2003-12-02",7.1076,7.1964,7.0991,7.171,2743700.0],["2003-12-03",7.1626,7.2133,7.1414,7.1964,1911700.0],["2003-12-04",7.1837,7.2176,7.1076,7.2176,1482700.0],["2003-12-05",7.1076,7.226,7.0568,7.1499,1284400.0],["2003-12-08",7.1837,7.2556,7.1668,7.2429,1646100.0],["2003-12-09",7.2683,7.3149,7.2302,7.2979,3805800.0],["2003-12-10",7.2768,7.3318,7.2683,7.2683,1250000.0],["2003-12-11",7.3231,7.3573,7.2889,7.3017,639100.0],["2003-12-12",7.2803,7.3102,7.2546,7.2717,1044600.0],["2003-12-15",7.2375,7.2803,7.2076,7.2332,5357500.0],["2003-12-16",7.2418,7.2717,7.2332,7.2632,2646600.0],["2003-12-17",7.2589,7.2974,7.2332,7.2589,1447500.0],["2003-12-18",7.2675,7.2889,7.229,7.2717,2277500.0],["2003-12-19",7.2675,7.276,7.2204,7.2546,2114100.0],["2003-12-22",7.2632,7.3145,7.2546,7.3145,1847300.0],["2003-12-23",7.3145,7.4129,7.3145,7.3958,1523700.0],["2003-12-24",7.4129,7.4386,7.3573,7.3658,691700.0],["2003-12-26",7.4001,7.4215,7.383,7.3915,611300.0],["2003-12-29",7.4001,7.4428,7.3787,7.4172,1738900.0],["2003-12-30",7.4466,7.4509,7.3428,7.3514,1870200.0],["2003-12-31",7.4077,7.412,7.3255,7.3428,3377900.0],["2004-01-02",7.386,7.4206,7.3082,7.3385,1271900.0],["2004-01-05",7.412,7.412,7.3082,7.3385,2620400.0],["2004-01-06",7.3471,7.3731,7.2996,7.3385,2421000.0],["2004-01-07",7.3298,7.4033,7.3125,7.4033,2422100.0],["2004-01-08",7.412,7.4898,7.3904,7.4855,2199600.0],["2004-01-09",7.5071,7.5071,7.4206,7.4509,1594100.0],["2004-01-12",7.4163,7.4466,7.3904,7.4033,1903700.0],["2004-01-13",7.4163,7.4336,7.3817,7.386,1917600.0],["2004-01-14",7.4336,7.7104,7.399,7.4163,1256200.0],["2004-01-15",7.4163,7.4163,7.3342,7.3817,1150000.0],["2004-01-16",7.4163,7.4163,7.3298,7.3471,1077100.0],["2004-01-20",7.386,7.4077,7.3428,7.3904,1722000.0],["2004-01-21",7.4379,7.4812,7.4033,7.4812,2876000.0],["2004-01-22",7.4596,7.5417,7.4466,7.4725,1414100.0],["2004-01-23",7.5028,7.5158,7.3731,7.399,775200.0],["2004-01-26",7.425,7.4379,7.3125,7.4033,1675100.0],["2004-01-27",7.4206,7.4336,7.3298,7.3298,1400300.0],["2004-01-28",7.4379,7.5331,7.3774,7.4163,2903500.0],["2004-01-29",7.4379,7.5244,7.3774,7.4509,2728100.0],["2004-01-30",7.4379,7.4942,7.3904,7.4898,3533900.0],["2004-02-02",7.4898,7.6109,7.4639,7.559,2223900.0],["2004-02-03",7.5331,7.5677,7.4812,7.546,1672200.0],["2004-02-04",7.5158,7.5331,7.3471,7.4077,4761800.0],["2004-02-05",7.386,7.4293,7.3342,7.3947,1690800.0],["2004-02-06",7.3731,7.4639,7.3731,7.4466,747900.0],["2004-02-09",7.4206,7.4769,7.3947,7.4725,950100.0],["2004-02-10",7.4509,7.5331,7.4466,7.4769,1208200.0],["2004-02-11",7.4769,7.546,7.3947,7.546,1034600.0],["2004-02-12",7.5158,7.5417,7.4812,7.4898,817800.0],["2004-02-13",7.4812,7.5331,7.4552,7.4552,682200.0],["2004-02-17",7.5244,7.5763,7.4898,7.5677,1064100.0],["2004-02-18",7.5806,7.6325,7.5331,7.585,915500.0],["2004-02-19",7.585,7.6152,7.5374,7.5417,1165700.0],["2004-02-20",7.5547,7.6023,7.4639,7.5547,1437100.0],["2004-02-23",7.5677,7.5893,7.5331,7.559,1361500.0],["2004-02-24",7.5374,7.5633,7.4639,7.5158,1250500.0],["2004-02-25",7.4985,7.5677,7.4812,7.5244,810400.0],["2004-02-26",7.5244,7.5504,7.4812,7.5374,675700.0],["2004-02-27",7.4033,7.6239,7.4033,7.5547,1234500.0],["2004-03-01",7.6066,7.7969,7.572,7.7623,1925500.0],["2004-03-02",7.7623,7.7666,7.6671,7.6671,1005700.0],["2004-03-03",7.6628,7.6844,7.5763,7.6671,1216200.0],["2004-03-04",7.6542,7.6931,7.6325,7.6931,769800.0],["2004-03-05",7.6628,7.7493,7.6585,7.7147,952700.0],["2004-03-08",7.7363,7.7579,7.7017,7.7104,897300.0],["2004-03-09",7.7104,7.745,7.6801,7.7233,1305000.0],["2004-03-10",7.7406,7.7623,7.6844,7.6887,1532100.0],["2004-03-11",7.6542,7.6974,7.572,7.6152,1473100.0],["2004-03-12",7.6196,7.6887,7.5677,7.6628,1479300.0],["2004-03-15",7.6412,7.732,7.6282,7.732,2519700.0],["2004-03-16",7.7277,7.7579,7.6758,7.706,1172600.0],["2004-03-17",7.7363,7.9006,7.7233,7.8877,2535100.0],["2004-03-18",7.8704,7.8704,7.7752,7.8531,1696900.0],["2004-03-19",7.8271,7.9266,7.8228,7.8877,1497700.0],["2004-03-22",7.8185,7.8963,7.8142,7.892,1610300.0],["2004-03-23",7.8877,7.9266,7.8358,7.8704,797500.0],["2004-03-24",7.8271,7.8877,7.7969,7.8444,1629700.0],["2004-03-25",7.8574,7.8747,7.8055,7.8315,1123500.0],["2004-03-26",7.7969,7.8531,7.7882,7.7925,679500.0],["2004-03-29",7.8574,7.8574,7.7623,7.8185,1308600.0],["2004-03-30",7.8185,7.8185,7.7623,7.7882,1485000.0],["2004-03-31",7.8485,7.8485,7.7655,7.783,1748600.0],["2004-04-01",7.8136,7.8704,7.8004,7.8485,1093700.0],["2004-04-02",7.8835,7.8835,7.7786,7.8354,967900.0],["2004-04-05",7.8179,7.8267,7.7567,7.8004,1181500.0],["2004-04-06",7.7742,7.7917,7.7174,7.7742,1695500.0],["2004-04-07",7.7786,7.7961,7.7393,7.7699,1326700.0],["2004-04-08",7.783,7.8092,7.748,7.7786,769900.0],["2004-04-12",7.7917,7.7917,7.5732,7.6082,1870000.0],["2004-04-13",7.6082,7.6082,7.311,7.429,2221300.0],["2004-04-14",7.3372,7.4596,7.276,7.4552,1889700.0],["2004-04-15",7.5382,7.5688,7.4814,7.4989,1329700.0],["2004-04-16",7.512,7.5295,7.4115,7.4246,1601100.0],["2004-04-19",7.429,7.4814,7.394,7.4771,1503300.0],["2004-04-20",7.4989,7.4989,7.3853,7.4246,819700.0],["2004-04-21",7.429,7.429,7.3197,7.3416,1620800.0],["2004-04-22",7.193,7.5295,7.193,7.464,926600.0],["2004-04-23",7.429,7.4508,7.3678,7.3897,772800.0],["2004-04-26",7.3809,7.429,7.2979,7.3634,2184100.0],["2004-04-27",7.3503,7.3897,7.276,7.3285,948100.0],["2004-04-28",7.3634,7.5339,7.3503,7.4945,1855600.0],["2004-04-29",7.4771,7.5557,7.2848,7.3154,1244600.0],["2004-04-30",7.3722,7.3766,7.2629,7.311,1109300.0],["2004-05-03",7.2892,7.3984,7.2192,7.3984,1023300.0],["2004-05-04",7.394,7.4071,7.3416,7.346,1144200.0],["2004-05-05",7.3285,7.3853,7.2848,7.2979,1590700.0],["2004-05-06",7.2848,7.3066,7.193,7.3023,974500.0],["2004-05-07",7.2542,7.2717,6.9789,7.0444,1563900.0],["2004-05-10",7.0095,7.0357,6.839,6.9264,1667700.0],["2004-05-11",6.8915,6.9483,6.7822,6.8478,1540900.0],["2004-05-12",6.8172,6.9133,6.7648,6.9046,2178300.0],["2004-05-13",6.9046,6.9133,6.8434,6.8565,1436700.0],["2004-05-14",6.8653,6.9439,6.8172,6.9046,1143200.0],["2004-05-17",6.8959,6.9002,6.8128,6.8478,1093200.0],["2004-05-18",6.8478,6.9308,6.839,6.9308,1207100.0],["2004-05-19",6.9308,7.0357,6.8653,6.8784,1034600.0],["2004-05-20",6.874,7.0095,6.8609,6.9614,1417100.0],["2004-05-21",7.0138,7.0619,6.9701,7.0138,1255800.0],["2004-05-24",7.027,7.0925,7.0226,7.0838,751500.0],["2004-05-25",7.0838,7.2498,7.0663,7.2498,915900.0],["2004-05-26",7.2105,7.3197,7.2018,7.2935,812800.0],["2004-05-27",7.3285,7.3984,7.3023,7.3634,1107200.0],["2004-05-28",7.3766,7.4246,7.3372,7.4246,1201700.0],["2004-06-01",7.4246,7.4246,7.346,7.3809,893900.0],["2004-06-02",7.3853,7.4071,7.311,7.3372,738700.0],["2004-06-03",7.3066,7.3241,7.2542,7.2979,585500.0],["2004-06-04",7.3241,7.3416,7.2804,7.311,642500.0],["2004-06-07",7.3154,7.4028,7.3066,7.4028,598800.0],["2004-06-08",7.3766,7.3984,7.2979,7.3372,726500.0],["2004-06-09",7.3372,7.3722,7.276,7.2979,791200.0],["2004-06-10",7.2979,7.3372,7.2848,7.3154,730300.0],["2004-06-14",7.3154,7.3416,7.2498,7.2673,544900.0],["2004-06-15",7.311,7.3372,7.2542,7.2892,711700.0],["2004-06-16",7.2804,7.3503,7.2673,7.3372,654700.0],["2004-06-17",7.3416,7.3547,7.2892,7.3416,655100.0],["2004-06-18",7.3197,7.3853,7.3154,7.3634,1296700.0],["2004-06-21",7.3809,7.5251,7.3722,7.4683,1384500.0],["2004-06-22",7.4246,7.4989,7.4246,7.4508,1196800.0],["2004-06-23",7.4465,7.5295,7.429,7.5295,729800.0],["2004-06-24",7.5077,7.5164,7.4771,7.4902,705300.0],["2004-06-25",7.4596,7.4945,7.4377,7.4683,1023800.0],["2004-06-28",7.4683,7.5164,7.4508,7.4902,882200.0],["2004-06-29",7.4945,7.5033,7.3634,7.3897,1415700.0],["2004-06-30",7.4153,7.4286,7.2959,7.3932,1801400.0],["2004-07-01",7.4065,7.4198,7.2384,7.2693,1504900.0],["2004-07-02",7.2737,7.3844,7.2737,7.3755,1013200.0],["2004-07-06",7.3401,7.4242,7.3313,7.4065,767000.0],["2004-07-07",7.3755,7.4419,7.3667,7.4109,804800.0],["2004-07-08",7.4109,7.4463,7.3888,7.3888,1494900.0],["2004-07-09",7.4153,7.4374,7.3445,7.433,1220000.0],["2004-07-12",7.4153,7.4375,7.3534,7.4153,600800.0],["2004-07-13",7.3932,7.433,7.3622,7.433,579100.0],["2004-07-14",7.4109,7.495,7.3976,7.4463,1055700.0],["2004-07-15",7.4773,7.5436,7.4684,7.5215,869300.0],["2004-07-16",7.5658,7.5967,7.5215,7.5923,958900.0],["2004-07-19",7.6056,7.6233,7.5613,7.6012,654800.0],["2004-07-20",7.6321,7.6941,7.5923,7.6941,1170400.0],["2004-07-21",7.7073,7.7073,7.464,7.464,1032800.0],["2004-07-22",7.4419,7.4817,7.3799,7.3799,997900.0],["2004-07-23",7.3799,7.4109,7.3091,7.3268,757000.0],["2004-07-26",7.3224,7.3667,7.2737,7.2914,806300.0],["2004-07-27",7.2914,7.3091,7.2207,7.2649,1027000.0],["2004-07-28",7.2782,7.3932,7.2384,7.3667,1234600.0],["2004-07-29",7.4021,7.5658,7.3622,7.5658,1191200.0],["2004-07-30",7.5569,7.5879,7.5215,7.5658,776300.0],["2004-08-02",7.5702,7.6808,7.5525,7.6542,1367100.0],["2004-08-03",7.6454,7.6675,7.6144,7.6233,1007000.0],["2004-08-04",7.6233,7.6587,7.5259,7.6454,1239200.0],["2004-08-05",7.6189,7.6896,7.5658,7.5658,857100.0],["2004-08-06",7.5259,7.6941,7.5259,7.6277,1172300.0],["2004-08-09",7.6542,7.6631,7.5835,7.5879,710200.0],["2004-08-10",7.6233,7.6454,7.5658,7.6454,1089500.0],["2004-08-11",7.6454,7.6764,7.6188,7.6587,694600.0],["2004-08-12",7.6321,7.6719,7.6056,7.6365,481100.0],["2004-08-13",7.6498,7.6587,7.579,7.6233,375400.0],["2004-08-16",7.6144,7.6675,7.5923,7.6498,826400.0],["2004-08-17",7.6587,7.6719,7.6012,7.6056,572600.0],["2004-08-18",7.6189,7.756,7.61,7.7427,858400.0],["2004-08-19",7.7073,7.7427,7.6587,7.7073,643100.0],["2004-08-20",7.7029,7.7649,7.6852,7.756,588600.0],["2004-08-23",7.7427,7.8003,7.7162,7.725,512400.0],["2004-08-24",7.7472,7.7604,7.7162,7.7295,463900.0],["2004-08-25",7.7472,7.8002,7.725,7.7472,684800.0],["2004-08-26",7.756,7.7958,7.7206,7.7427,978000.0],["2004-08-27",7.7472,7.7472,7.7073,7.7073,690200.0],["2004-08-30",7.7162,7.7516,7.7073,7.7162,415000.0],["2004-08-31",7.7162,7.8091,7.6985,7.8091,1660000.0],["2004-09-01",7.8224,7.8224,7.7427,7.7604,1918300.0],["2004-09-02",7.7649,7.8312,7.7649,7.7958,1064200.0],["2004-09-03",7.8091,7.818,7.7427,7.7604,583800.0],["2004-09-07",7.7826,7.8312,7.7649,7.8091,1009800.0],["2004-09-08",7.7914,7.7914,7.6542,7.6542,1799900.0],["2004-09-09",7.6542,7.7383,7.641,7.6764,982100.0],["2004-09-10",7.6542,7.7118,7.6233,7.6941,988900.0],["2004-09-13",7.6808,7.7073,7.6189,7.641,1231400.0],["2004-09-14",7.6587,7.6719,7.5835,7.6188,1071200.0],["2004-09-15",7.6277,7.6277,7.5304,7.5967,1352300.0],["2004-09-16",7.6277,7.6631,7.5835,7.6587,1041100.0],["2004-09-17",7.6542,7.7073,7.6498,7.6675,1184000.0],["2004-09-20",7.6675,7.6896,7.6366,7.6719,721600.0],["2004-09-21",7.6675,7.7427,7.6675,7.7427,1084200.0],["2004-09-22",7.7162,7.7427,7.6852,7.7162,1268600.0],["2004-09-23",7.725,7.7383,7.6764,7.6764,782200.0],["2004-09-24",7.6764,7.6985,7.6542,7.6808,1504100.0],["2004-09-27",7.6675,7.7162,7.6366,7.7073,618100.0],["2004-09-28",7.7073,7.7472,7.6941,7.725,974600.0],["2004-09-29",7.7331,7.7644,7.6794,7.751,1675600.0],["2004-09-30",7.7555,7.7824,7.7197,7.7555,1041100.0],["2004-10-01",7.751,7.854,7.751,7.845,683100.0],["2004-10-04",7.845,7.8853,7.8316,7.8719,855200.0],["2004-10-05",7.8943,7.9033,7.8137,7.8227,747200.0],["2004-10-06",7.8316,7.8585,7.7913,7.845,584700.0],["2004-10-07",7.845,7.845,7.7958,7.8316,823000.0],["2004-10-08",7.8271,7.8943,7.7913,7.8719,860900.0],["2004-10-11",7.854,7.8809,7.8406,7.854,457200.0],["2004-10-12",7.8361,7.8988,7.7913,7.8719,702100.0],["2004-10-13",7.8988,7.8988,7.7018,7.7286,1038500.0],["2004-10-14",7.7286,7.7421,7.6659,7.6704,1098900.0],["2004-10-15",7.7689,7.8719,7.7241,7.8092,912600.0],["2004-10-18",7.7689,7.8361,7.7376,7.76,650900.0],["2004-10-19",7.8003,7.8047,7.6838,7.7241,816900.0],["2004-10-20",7.76,7.7734,7.657,7.7465,960500.0],["2004-10-21",7.7824,7.7868,7.6928,7.751,846200.0],["2004-10-22",7.751,7.8361,7.6167,7.6256,1346200.0],["2004-10-25",7.6346,7.7197,7.5988,7.6391,1839400.0],["2004-10-26",7.657,7.7376,7.6212,7.7241,1787600.0],["2004-10-27",7.7286,7.8003,7.6928,7.7018,1475400.0],["2004-10-28",7.7376,7.76,7.6346,7.6659,1081200.0],["2004-10-29",7.6928,7.7241,7.6346,7.657,1249100.0],["2004-11-01",7.6749,7.6928,7.6301,7.6659,1649500.0],["2004-11-02",7.6838,7.6883,7.5943,7.6212,1554600.0],["2004-11-03",7.7376,7.7689,7.6928,7.7689,1117400.0],["2004-11-04",7.8227,7.9122,7.7644,7.9122,1301500.0],["2004-11-05",7.9167,7.9167,7.7913,7.9033,1248100.0],["2004-11-08",7.9033,7.9973,7.8764,7.957,1254400.0],["2004-11-09",7.9704,8.0107,7.9301,7.9839,996600.0],["2004-11-10",8.0152,8.0242,7.9436,7.9928,1215500.0],["2004-11-11",8.0465,8.1048,7.9883,8.0958,1720600.0],["2004-11-12",8.0824,8.2122,8.0645,8.2077,1916300.0],["2004-11-15",8.2077,8.2077,8.0645,8.1003,808600.0],["2004-11-16",8.1227,8.1764,8.0689,8.1137,711700.0],["2004-11-17",8.1182,8.1809,8.0331,8.0689,1179600.0],["2004-11-18",8.1003,8.145,8.0734,8.1271,718700.0],["2004-11-19",8.1316,8.1943,8.0421,8.0645,1035500.0],["2004-11-22",8.0376,8.1316,8.0376,8.1316,1277500.0],["2004-11-23",8.1316,8.1674,8.0645,8.1674,1674000.0],["2004-11-24",8.1674,8.2122,8.1406,8.1674,676500.0],["2004-11-26",8.1719,8.2436,8.1585,8.1988,310000.0],["2004-11-29",8.2033,8.2391,8.0824,8.1137,754800.0],["2004-11-30",8.1048,8.1406,8.06,8.0868,956400.0],["2004-12-01",8.1092,8.1495,8.0421,8.0958,1732100.0],["2004-12-02",8.0734,8.1316,7.9525,7.9928,1125200.0],["2004-12-03",8.0465,8.0555,7.9749,7.9928,1565700.0],["2004-12-06",8.0062,8.1182,7.9749,8.1182,1080100.0],["2004-12-07",8.0824,8.1495,8.0421,8.06,1139200.0],["2004-12-08",8.1003,8.1048,8.0152,8.0376,961600.0],["2004-12-09",7.9749,8.051,7.957,8.0152,924000.0],["2004-12-10",8.1585,8.1585,7.9256,8.051,849800.0],["2004-12-13",8.0331,8.1048,7.9973,8.0958,631300.0],["2004-12-14",8.0734,8.1048,8.0242,8.0645,1354400.0],["2004-12-15",8.0645,8.1764,8.0376,8.1764,972300.0],["2004-12-16",8.1316,8.1898,8.0779,8.1898,1025200.0],["2004-12-17",8.0645,8.2167,8.0645,8.2122,1309100.0],["2004-12-20",8.2122,8.2883,8.1719,8.2301,820100.0],["2004-12-21",8.266,8.3645,8.2212,8.3421,1109700.0],["2004-12-22",8.3421,8.4092,8.3062,8.3868,1322400.0],["2004-12-23",8.3824,8.3824,8.2883,8.3242,619100.0],["2004-12-27",8.3197,8.3197,8.1719,8.1719,901300.0],["2004-12-28",8.1854,8.2257,8.1495,8.2077,799000.0],["2004-12-29",8.2077,8.2839,8.1854,8.2436,642000.0],["2004-12-30",8.2562,8.3423,8.1974,8.2698,769900.0],["2004-12-31",8.2744,8.2834,8.2291,8.2427,648500.0],["2005-01-03",8.2517,8.2789,8.1158,8.1611,879200.0],["2005-01-04",8.0751,8.134,7.9981,8.0389,1220300.0],["2005-01-05",7.98,8.0162,7.8939,7.9483,1430000.0],["2005-01-06",7.9483,7.9619,7.8939,7.9347,1019200.0],["2005-01-07",7.9166,8.0343,7.8849,7.8894,1267600.0],["2005-01-10",7.9075,8.0072,7.8894,7.9981,1338700.0],["2005-01-11",8.0026,8.0479,7.9483,8.0253,1121300.0],["2005-01-12",8.0253,8.0479,7.9619,8.0162,1613500.0],["2005-01-13",8.0162,8.1476,8.0117,8.0932,1089900.0],["2005-01-14",8.0751,8.2155,8.0615,8.1294,1356300.0],["2005-01-18",8.1521,8.2381,8.066,8.2336,1350700.0],["2005-01-19",8.2653,8.2744,8.1974,8.2019,1280800.0],["2005-01-20",8.2427,8.2744,8.1249,8.1657,1346300.0],["2005-01-21",8.2291,8.2291,8.1385,8.1702,984900.0],["2005-01-24",8.1747,8.2608,8.1611,8.1928,856700.0],["2005-01-25",8.22,8.2336,8.1068,8.134,654600.0],["2005-01-26",8.1792,8.2291,8.1521,8.1838,807300.0],["2005-01-27",8.143,8.2155,8.0977,8.1974,936000.0],["2005-01-28",8.22,8.22,8.0977,8.1793,816900.0],["2005-01-31",8.1974,8.2472,8.1792,8.2381,1492500.0],["2005-02-01",8.2155,8.2427,8.1702,8.2427,1271900.0],["2005-02-02",8.1883,8.2381,8.1657,8.211,823600.0],["2005-02-03",8.211,8.2744,8.1747,8.2744,883100.0],["2005-02-04",8.2744,8.3378,8.2653,8.3378,632500.0],["2005-02-07",8.297,8.3332,8.1792,8.2064,746300.0],["2005-02-08",8.1928,8.2789,8.1928,8.2608,527600.0],["2005-02-09",8.2653,8.2834,8.1521,8.1702,727500.0],["2005-02-10",8.1702,8.1928,8.1158,8.1294,1135100.0],["2005-02-11",8.1566,8.1747,8.0751,8.1158,876600.0],["2005-02-14",8.1611,8.1883,8.134,8.1838,831700.0],["2005-02-15",8.2064,8.2336,8.1702,8.2336,1330500.0],["2005-02-16",8.2019,8.2517,8.1657,8.2472,708700.0],["2005-02-17",8.2562,8.2562,8.1793,8.1974,757900.0],["2005-02-18",8.2019,8.2019,8.0841,8.0887,1047200.0],["2005-02-22",8.0841,8.0932,7.8486,7.8486,1727800.0],["2005-02-23",7.9211,8.0162,7.8803,7.9347,1359700.0],["2005-02-24",7.9256,7.9664,7.8985,7.9573,1490800.0],["2005-02-25",7.9709,8.1521,7.9256,8.1521,1514100.0],["2005-02-28",8.1521,8.1521,8.0253,8.0253,1054000.0],["2005-03-01",8.066,8.1113,8.0162,8.1113,1172500.0],["2005-03-02",8.0796,8.1068,8.0207,8.0706,843700.0],["2005-03-03",8.0253,8.0977,8.0162,8.0615,925500.0],["2005-03-04",8.0524,8.1294,8.0389,8.0796,1770200.0],["2005-03-07",8.1068,8.1475,8.0796,8.1249,877500.0],["2005-03-08",8.1068,8.1068,8.0207,8.0841,1177900.0],["2005-03-09",8.0389,8.066,7.9573,7.9981,2670500.0],["2005-03-10",8.0072,8.1113,7.9981,8.0887,1541700.0],["2005-03-11",8.0887,8.1294,7.9936,7.9981,767300.0],["2005-03-14",7.9755,8.0524,7.9437,7.9845,1778000.0],["2005-03-15",7.9981,8.0615,7.9437,7.9664,879700.0],["2005-03-16",7.9483,8.0072,7.8351,7.8668,1341200.0],["2005-03-17",7.9256,7.9483,7.8577,7.8713,1056600.0],["2005-03-18",7.8758,7.903,7.7535,7.7852,1808000.0],["2005-03-21",7.8079,7.8169,7.7264,7.8034,1063900.0],["2005-03-22",7.8034,7.8803,7.6267,7.6584,1475900.0],["2005-03-23",7.663,7.7173,7.595,7.6675,1470400.0],["2005-03-24",7.6765,7.7852,7.6765,7.7173,2478500.0],["2005-03-28",7.7264,7.7807,7.6539,7.663,1497800.0],["2005-03-29",7.6024,7.6575,7.5657,7.5978,1819400.0],["2005-03-30",7.6391,7.8088,7.6391,7.8042,1408500.0],["2005-03-31",7.8042,7.9005,7.7996,7.8775,1535300.0],["2005-04-01",8.0151,8.0243,7.8271,7.9005,1598400.0],["2005-04-04",7.9005,7.9005,7.8042,7.8592,1026200.0],["2005-04-05",7.8592,7.9142,7.8271,7.9142,957200.0],["2005-04-06",7.928,7.9326,7.8271,7.8546,6795400.0],["2005-04-07",7.8867,7.9188,7.85,7.8684,1646100.0],["2005-04-08",7.8684,7.8867,7.8088,7.85,1106000.0],["2005-04-11",7.8454,7.9051,7.8271,7.9005,1137800.0],["2005-04-12",7.9005,7.9738,7.8317,7.9417,905300.0],["2005-04-13",7.9509,7.9784,7.8867,7.9142,832300.0],["2005-04-14",7.8867,7.9188,7.8179,7.8317,877400.0],["2005-04-15",7.8317,7.8775,7.7629,7.7629,1742400.0],["2005-04-18",7.7629,7.8317,7.7171,7.795,1441600.0],["2005-04-19",7.7996,7.8638,7.7721,7.8638,1111700.0],["2005-04-20",7.9234,7.9234,7.8271,7.8913,1666300.0],["2005-04-21",8.0014,8.0334,7.9326,8.0334,1599000.0],["2005-04-22",7.9968,8.0885,7.9784,8.038,1127100.0],["2005-04-25",8.0747,8.1206,8.0564,8.1206,914800.0],["2005-04-26",8.0931,8.1343,7.9876,7.9876,1082700.0],["2005-04-27",7.9051,8.0243,7.8409,7.9555,1360500.0],["2005-04-28",7.9601,7.9738,7.8317,7.8455,1166200.0],["2005-04-29",7.8592,7.9051,7.8042,7.8775,1133200.0],["2005-05-02",7.8821,7.9463,7.873,7.8959,988600.0],["2005-05-03",7.8959,7.928,7.8271,7.8684,846600.0],["2005-05-04",7.8409,7.9142,7.8409,7.8546,967500.0],["2005-05-05",7.8317,7.873,7.7675,7.8455,1237600.0],["2005-05-06",7.8959,7.9876,7.8454,7.9326,1248600.0],["2005-05-09",7.9601,8.0197,7.9005,8.0197,752200.0],["2005-05-10",7.9647,8.1848,7.9417,8.1848,2230100.0],["2005-05-11",8.1893,8.2811,8.0885,8.2811,2518000.0],["2005-05-12",8.2535,8.2948,8.116,8.1389,1434000.0],["2005-05-13",8.171,8.2902,8.0793,8.2214,2081100.0],["2005-05-16",8.2169,8.2581,8.1435,8.2214,1656000.0],["2005-05-17",8.1893,8.3361,8.1802,8.2994,1567600.0],["2005-05-18",8.2994,8.3682,8.2627,8.2994,918700.0],["2005-05-19",8.3223,8.3315,8.249,8.2948,801600.0],["2005-05-20",8.2994,8.3177,8.2535,8.3131,792600.0],["2005-05-23",8.3269,8.3269,8.2535,8.2535,666100.0],["2005-05-24",8.2535,8.2948,8.2169,8.2673,857400.0],["2005-05-25",8.2673,8.3223,8.2352,8.304,991300.0],["2005-05-26",8.3131,8.3498,8.2581,8.2765,860400.0],["2005-05-27",8.359,8.469,8.3361,8.4415,1708100.0],["2005-05-31",8.4599,8.5011,8.437,8.4507,1625300.0],["2005-06-01",8.4828,8.6112,8.4461,8.5608,2060900.0],["2005-06-02",8.5791,8.5974,8.5699,8.5837,972300.0],["2005-06-03",8.6204,8.6662,8.5699,8.625,960500.0],["2005-06-06",8.6295,8.6387,8.5974,8.6295,1055800.0],["2005-06-07",8.6616,8.7488,8.6341,8.6662,1685600.0],["2005-06-08",8.6937,8.8175,8.6479,8.8175,1874600.0],["2005-06-09",8.7992,8.8634,8.7258,8.8588,1538100.0],["2005-06-10",8.8405,8.868,8.7717,8.7854,946300.0],["2005-06-13",8.7808,8.8496,8.7396,8.8175,1163000.0],["2005-06-14",8.845,8.923,8.8084,8.9092,1041400.0],["2005-06-15",8.923,8.923,8.8038,8.8771,1990800.0],["2005-06-16",8.8909,8.9138,8.7579,8.8726,1722900.0],["2005-06-17",8.9413,8.9918,8.7809,8.9734,1534600.0],["2005-06-20",8.9276,8.9505,8.8634,8.9413,1070700.0],["2005-06-21",8.9138,8.9413,8.8496,8.8496,1157700.0],["2005-06-22",8.9184,8.9368,8.8955,8.9047,1258400.0],["2005-06-23",8.9047,8.9918,8.8771,8.978,1146400.0],["2005-06-24",8.978,9.0055,8.8817,8.9138,905900.0],["2005-06-27",8.8955,9.0101,8.8405,8.9459,987500.0],["2005-06-28",8.9668,9.0781,8.9621,9.0178,1390200.0],["2005-06-29",8.9946,9.0827,8.9251,8.9992,1120800.0],["2005-06-30",9.0178,9.0734,8.9714,9.0502,1870100.0],["2005-07-01",9.0873,9.1244,9.0595,9.1151,870600.0],["2005-07-05",9.1152,9.1291,9.0363,9.0688,834200.0],["2005-07-06",9.0363,9.1012,8.9436,8.9529,1428700.0],["2005-07-07",8.8648,9.0363,8.7442,9.0039,1108000.0],["2005-07-08",8.9946,9.1151,8.939,9.1105,841300.0],["2005-07-11",9.0873,9.1244,8.9529,9.1198,1846000.0],["2005-07-12",9.0873,9.1337,8.9807,9.0549,1419000.0],["2005-07-13",9.0363,9.1012,8.9853,9.0502,1086300.0],["2005-07-14",9.1012,9.1198,8.8972,8.9436,971300.0],["2005-07-15",8.9436,8.9807,8.888,8.9482,896400.0],["2005-07-18",8.9204,8.9946,8.9158,8.9251,806600.0],["2005-07-19",8.9482,8.9761,8.8648,8.9297,775200.0],["2005-07-20",8.9575,8.9714,8.8462,8.9575,1036900.0],["2005-07-21",8.9807,8.9853,8.7442,8.8462,1275100.0],["2005-07-22",8.8138,8.939,8.8091,8.9297,869400.0],["2005-07-25",8.9297,8.9992,8.8509,8.8555,688100.0],["2005-07-26",8.8462,8.9436,8.837,8.8787,1129600.0],["2005-07-27",8.99,9.041,8.8833,8.9251,1499100.0],["2005-07-28",8.9251,9.0131,8.8601,8.9946,777400.0],["2005-07-29",8.9807,9.0456,8.9482,8.9992,1009700.0],["2005-08-01",8.9853,9.0363,8.8972,8.9482,912000.0],["2005-08-02",8.9482,9.0595,8.9482,9.0502,1105900.0],["2005-08-03",9.0039,9.1569,8.9807,9.0178,1301100.0],["2005-08-04",8.9946,9.092,8.9343,8.9575,920000.0],["2005-08-05",8.939,8.9482,8.7767,8.8184,860000.0],["2005-08-08",8.8323,8.8787,8.5495,8.6701,1591200.0],["2005-08-09",8.6979,8.8091,8.6608,8.786,1512600.0],["2005-08-10",8.837,8.939,8.7952,8.8462,1394500.0],["2005-08-11",8.8277,8.9668,8.8277,8.9204,896700.0],["2005-08-12",8.8972,8.9343,8.7999,8.8741,499500.0],["2005-08-15",8.8416,8.8926,8.7628,8.8138,801000.0],["2005-08-16",8.8045,8.8416,8.6515,8.6561,968100.0],["2005-08-17",8.6283,8.7535,8.5588,8.7489,1201400.0],["2005-08-18",8.8184,8.8833,8.7813,8.8416,2124400.0],["2005-08-19",8.8833,8.9019,8.8184,8.8787,976700.0],["2005-08-22",8.9158,8.9482,8.8277,8.8833,794500.0],["2005-08-23",8.9111,8.9575,8.8555,8.8741,839800.0],["2005-08-24",8.8787,8.9482,8.8091,8.8138,1025400.0],["2005-08-25",8.8184,8.9019,8.8184,8.8601,945700.0],["2005-08-26",8.8833,8.8926,8.8091,8.8138,725100.0],["2005-08-29",8.7906,8.888,8.6979,8.8787,927400.0],["2005-08-30",8.8648,8.8833,8.7442,8.8694,856900.0],["2005-08-31",8.8694,8.9251,8.7906,8.9204,1632300.0],["2005-09-01",8.9204,9.0595,8.8555,9.0456,1064900.0],["2005-09-02",9.0781,9.0781,8.9204,9.0363,1134600.0],["2005-09-06",9.0456,9.1661,9.0456,9.0966,1172300.0],["2005-09-07",9.0781,9.1152,8.99,9.0688,670200.0],["2005-09-08",9.0131,9.041,8.9019,8.9065,1765400.0],["2005-09-09",8.9297,9.0502,8.9158,9.0363,762200.0],["2005-09-12",9.0131,9.0271,8.9575,9.0039,667100.0],["2005-09-13",9.0039,9.0039,8.9251,8.9853,1112100.0],["2005-09-14",8.9714,9.0781,8.9714,9.0549,939000.0],["2005-09-15",9.0549,9.1337,9.0363,9.0781,1060900.0],["2005-09-16",9.1151,9.2264,9.041,9.1893,4966800.0],["2005-09-19",9.2032,9.2403,9.143,9.2264,1029500.0],["2005-09-20",9.2125,9.3609,9.1801,9.2079,1810900.0],["2005-09-21",9.1847,9.2635,9.0688,9.1383,1013000.0],["2005-09-22",9.1198,9.1893,9.0502,9.1291,1180000.0],["2005-09-23",9.1291,9.1893,9.0781,9.1476,846600.0],["2005-09-26",9.1476,9.2032,9.0873,9.0966,996800.0],["2005-09-27",9.1224,9.1599,9.038,9.1271,852000.0],["2005-09-28",9.1224,9.2349,9.1177,9.2068,624900.0],["2005-09-29",9.2068,9.3005,9.0989,9.2068,1335500.0],["2005-09-30",9.2161,9.2161,9.0849,9.1927,1348000.0],["2005-10-03",9.1927,9.2677,9.1271,9.188,2142000.0],["2005-10-04",9.2349,9.2958,9.0708,9.0896,1022800.0],["2005-10-05",9.0661,9.1646,8.8927,8.8974,1384300.0],["2005-10-06",8.9067,8.9302,8.6255,8.7661,1675500.0],["2005-10-07",8.7427,8.9771,8.7427,8.9302,1449500.0],["2005-10-10",8.9067,8.9161,8.7052,8.7099,834700.0],["2005-10-11",8.7192,8.7896,8.6724,8.7099,1137600.0],["2005-10-12",8.6817,8.7567,8.527,8.5505,2301400.0],["2005-10-13",8.5505,8.5974,8.4005,8.4661,2295800.0],["2005-10-14",8.4942,8.5739,8.4474,8.5317,2333000.0],["2005-10-17",8.5692,8.6442,8.5458,8.6349,2330700.0],["2005-10-18",8.6255,8.6677,8.4333,8.438,962800.0],["2005-10-19",8.3817,8.5645,8.3723,8.5458,1305300.0],["2005-10-20",8.5505,8.6255,8.3911,8.4895,1898600.0],["2005-10-21",8.5645,8.6208,8.4849,8.5974,1311900.0],["2005-10-24",8.6349,8.7661,8.602,8.7145,1039800.0],["2005-10-25",8.6302,8.8036,8.6161,8.6958,924000.0],["2005-10-26",8.6958,8.7661,8.5927,8.677,1827700.0],["2005-10-27",8.6583,8.6724,8.4473,8.4755,1193800.0],["2005-10-28",8.4661,8.6208,8.4661,8.5552,1368200.0],["2005-10-31",8.588,8.663,8.513,8.5927,1738900.0],["2005-11-01",8.5927,8.5927,8.4427,8.5036,1511100.0],["2005-11-02",8.4614,8.5599,8.4286,8.5223,2902200.0],["2005-11-03",8.5224,8.5224,8.3677,8.3958,1681800.0],["2005-11-04",8.438,8.4614,8.4005,8.4286,1077200.0],["2005-11-07",8.4286,8.4802,8.3817,8.4239,1228500.0],["2005-11-08",8.4192,8.4614,8.3489,8.4145,1166100.0],["2005-11-09",8.4005,8.5645,8.3864,8.5599,951400.0],["2005-11-10",8.5599,8.6114,8.4239,8.6067,1233400.0],["2005-11-11",8.5974,8.602,8.4989,8.5599,879000.0],["2005-11-14",8.5317,8.588,8.4239,8.4708,859100.0],["2005-11-15",8.4802,8.5411,8.4005,8.4286,995900.0],["2005-11-16",8.4848,8.5692,8.4755,8.5599,1256300.0],["2005-11-17",8.5974,8.663,8.5786,8.6583,622200.0],["2005-11-18",8.6583,8.7005,8.5177,8.7005,1090000.0],["2005-11-21",8.677,8.738,8.588,8.6208,713100.0],["2005-11-22",8.602,8.6724,8.5317,8.6724,1165200.0],["2005-11-23",8.7052,8.8411,8.6442,8.8083,956500.0],["2005-11-25",8.8224,8.8552,8.7708,8.8552,278900.0],["2005-11-28",8.8739,8.888,8.7896,8.8646,961600.0],["2005-11-29",8.9021,8.963,8.8317,8.8364,1213900.0],["2005-11-30",8.8317,8.8786,8.6724,8.677,1809700.0],["2005-12-01",8.7146,8.7567,8.6677,8.6958,1145100.0],["2005-12-02",8.6583,8.7099,8.6161,8.6958,1465300.0],["2005-12-05",8.663,8.7333,8.6302,8.677,1153100.0],["2005-12-06",8.6817,8.7989,8.6724,8.6817,750000.0],["2005-12-07",8.6677,8.7239,8.5974,8.6442,825400.0],["2005-12-08",8.6583,8.7099,8.5833,8.6724,776600.0],["2005-12-09",8.6724,8.7661,8.6724,8.738,727200.0],["2005-12-12",8.738,8.7896,8.6442,8.7052,703900.0],["2005-12-13",8.6864,8.7755,8.6536,8.7661,862300.0],["2005-12-14",8.7849,8.8552,8.7849,8.8411,1008800.0],["2005-12-15",8.8552,8.8692,8.7896,8.8411,631100.0],["2005-12-16",8.8411,8.8833,8.7849,8.8599,1301300.0],["2005-12-19",8.8599,8.8739,8.7099,8.7239,715200.0],["2005-12-20",8.7661,8.8739,8.7192,8.8505,1081700.0],["2005-12-21",8.8786,8.888,8.7802,8.7896,971300.0],["2005-12-22",8.7802,8.8692,8.7708,8.8646,1094900.0],["2005-12-23",8.8646,8.8927,8.8364,8.8411,391700.0],["2005-12-27",8.8786,8.8786,8.7942,8.8177,549400.0],["2005-12-28",8.8505,8.8505,8.7989,8.8505,949600.0],["2005-12-29",8.8339,8.8955,8.777,8.8102,1540700.0],["2005-12-30",8.7533,8.7723,8.6916,8.7533,1329700.0],["2006-01-03",8.7817,8.8149,8.6679,8.8054,2139900.0],["2006-01-04",8.8054,8.8671,8.7201,8.8481,1521300.0],["2006-01-05",8.8244,8.8766,8.7865,8.8434,861400.0],["2006-01-06",8.8861,8.8861,8.7628,8.8766,792200.0],["2006-01-09",8.8671,8.8813,8.8244,8.8529,551100.0],["2006-01-10",8.8102,8.9003,8.7817,8.8955,958100.0],["2006-01-11",8.9098,8.9098,8.796,8.8292,920000.0],["2006-01-12",8.796,8.9287,8.7912,8.9193,1287400.0],["2006-01-13",8.905,8.943,8.8813,8.924,617300.0],["2006-01-17",8.924,9.0425,8.8861,9.0236,1492700.0],["2006-01-18",9.0236,9.0757,8.9714,9.0473,956900.0],["2006-01-19",9.09,9.1231,9.0188,9.071,1301500.0],["2006-01-20",9.0852,9.1042,8.9762,9.0236,1179500.0],["2006-01-23",9.0473,9.1042,9.0425,9.0805,739700.0],["2006-01-24",9.09,9.1706,9.0568,9.1469,1235100.0],["2006-01-25",9.1374,9.1943,9.052,9.1137,1468200.0],["2006-01-26",9.1611,9.2275,9.0805,9.1279,4268800.0],["2006-01-27",9.1042,9.2464,9.1042,9.2227,1177200.0],["2006-01-30",9.2085,9.2132,9.1231,9.1421,954600.0],["2006-01-31",9.1374,9.237,9.1374,9.2085,1715000.0],["2006-02-01",9.199,9.2986,9.1089,9.218,3389400.0],["2006-02-02",9.1042,9.1089,8.9382,8.9856,2412800.0],["2006-02-03",8.9382,9.0615,8.8434,8.9904,1446500.0],["2006-02-06",8.9904,8.9999,8.8955,8.905,1038900.0],["2006-02-07",8.8624,8.8908,8.7675,8.7723,1014700.0],["2006-02-08",8.7628,8.7865,8.6632,8.6822,1212300.0],["2006-02-09",8.7248,8.9003,8.6916,8.8386,1369600.0],["2006-02-10",8.8386,8.905,8.7723,8.8149,815800.0],["2006-02-13",8.7865,8.8339,8.7011,8.7296,637400.0],["2006-02-14",8.7391,8.7912,8.6916,8.7296,922600.0],["2006-02-15",8.7248,8.8197,8.6964,8.8197,861700.0],["2006-02-16",8.8007,8.8197,8.7628,8.8054,634000.0],["2006-02-17",8.8149,9.0188,8.796,8.9762,1183500.0],["2006-02-21",8.9714,9.0283,8.9287,8.9951,2376800.0],["2006-02-22",9.0236,9.1042,9.0046,9.09,1016900.0],["2006-02-23",9.0947,9.1042,8.943,8.9856,1238100.0],["2006-02-24",9.0236,9.0331,8.9809,9.0236,1258400.0],["2006-02-27",9.0093,9.0236,8.8813,8.9382,2090200.0],["2006-02-28",8.905,8.9145,8.7675,8.8007,2218400.0],["2006-03-01",8.8054,8.8339,8.7296,8.7485,1802300.0],["2006-03-02",8.7485,8.758,8.6585,8.7011,1492500.0],["2006-03-03",8.7011,8.7154,8.6347,8.6442,1431100.0],["2006-03-06",8.6442,8.6537,8.5067,8.6158,2080600.0],["2006-03-07",8.6158,8.6205,8.5352,8.5589,1057500.0],["2006-03-08",8.5352,8.6679,8.4925,8.63,1390000.0],["2006-03-09",8.6537,8.6585,8.5684,8.5873,1664600.0],["2006-03-10",8.5826,8.649,8.5684,8.6253,943800.0],["2006-03-13",8.6585,8.7391,8.6205,8.7248,1233500.0],["2006-03-14",8.7248,8.7438,8.6585,8.7391,1063000.0],["2006-03-15",8.7391,8.8102,8.7248,8.7817,1422100.0],["2006-03-16",8.8054,8.9335,8.7912,8.8671,1441100.0],["2006-03-17",8.8671,8.8908,8.7628,8.7723,1450000.0],["2006-03-20",8.7723,8.8244,8.6727,8.6774,882900.0],["2006-03-21",8.7011,8.7486,8.6585,8.7343,1181800.0],["2006-03-22",8.7201,8.7723,8.6727,8.758,544600.0],["2006-03-23",8.7723,8.7723,8.6537,8.758,1366100.0],["2006-03-24",8.7438,8.7723,8.7059,8.7391,856800.0],["2006-03-27",8.7296,8.7675,8.7154,8.7201,1089400.0],["2006-03-28",8.7225,8.7321,8.6361,8.6889,1196100.0],["2006-03-29",8.6937,8.7897,8.6745,8.7753,986400.0],["2006-03-30",8.7609,8.7897,8.6505,8.6889,1855700.0],["2006-03-31",8.6889,8.7561,8.6505,8.7081,1547000.0],["2006-04-03",8.7369,8.8424,8.7033,8.7801,1819800.0],["2006-04-04",8.8041,8.924,8.7657,8.8952,1736000.0],["2006-04-05",8.9,8.924,8.8137,8.8856,1035900.0],["2006-04-06",8.8712,8.8952,8.7705,8.7801,1508900.0],["2006-04-07",8.7801,8.8041,8.6601,8.6697,1726600.0],["2006-04-10",8.6793,8.7417,8.6505,8.6697,1716000.0],["2006-04-11",8.6889,8.7273,8.6265,8.6505,1506300.0],["2006-04-12",8.6457,8.6745,8.5642,8.5834,995100.0],["2006-04-13",8.5834,8.6265,8.5402,8.5978,1025000.0],["2006-04-17",8.6026,8.6361,8.5642,8.5978,992700.0],["2006-04-18",8.6025,8.7705,8.593,8.7321,1237800.0],["2006-04-19",8.7801,8.8424,8.7177,8.7417,934800.0],["2006-04-20",8.828,8.9,8.7801,8.8328,1559700.0],["2006-04-21",8.8904,8.8904,8.7177,8.7801,1279200.0],["2006-04-24",8.7897,8.8952,8.7561,8.852,902000.0],["2006-04-25",8.876,8.876,8.6841,8.7369,1256800.0],["2006-04-26",8.7369,8.7945,8.6409,8.6841,1172300.0],["2006-04-27",8.6409,8.948,8.6361,8.8952,1858700.0],["2006-04-28",8.9144,9.0871,8.828,9.0392,2217300.0],["2006-05-01",9.0488,9.0775,8.7849,8.8233,1466300.0],["2006-05-02",8.828,8.8904,8.7849,8.8185,1083100.0],["2006-05-03",8.8137,8.8952,8.7561,8.8808,1507300.0],["2006-05-04",8.876,9.0248,8.8233,8.9912,1466800.0],["2006-05-05",9.0679,9.1639,9.0631,9.1399,1481200.0],["2006-05-08",9.1879,9.2023,9.0727,9.0919,946300.0],["2006-05-09",9.0775,9.0871,9.0008,9.0344,680900.0],["2006-05-10",9.0344,9.1063,9.0152,9.0919,1147700.0],["2006-05-11",9.0919,9.0919,8.948,8.9864,787300.0],["2006-05-12",8.9864,8.9864,8.828,8.828,791500.0],["2006-05-15",8.8424,8.9768,8.828,8.948,1202500.0],["2006-05-16",8.972,8.996,8.876,8.9192,878800.0],["2006-05-17",8.8424,8.8616,8.6841,8.7321,1049500.0],["2006-05-18",8.7321,8.8041,8.6937,8.6937,877400.0],["2006-05-19",8.7081,8.8424,8.6937,8.7561,1390800.0],["2006-05-22",8.7609,8.9528,8.7369,8.8568,1129100.0],["2006-05-23",8.8808,8.9096,8.7369,8.7417,1027500.0],["2006-05-24",8.7513,8.8664,8.6841,8.8328,1302200.0],["2006-05-25",8.8712,8.9432,8.8376,8.924,663500.0],["2006-05-26",8.9528,8.9528,8.8616,8.9192,535600.0],["2006-05-30",8.924,8.9816,8.8808,8.8856,1022600.0],["2006-05-31",8.8904,9.0871,8.8904,9.0056,1620100.0],["2006-06-01",8.9912,9.0967,8.9576,9.0919,779700.0],["2006-06-02",9.0871,9.1447,9.02,9.1207,1049000.0],["2006-06-05",9.0679,9.0919,9.0152,9.0248,842800.0],["2006-06-06",9.0631,9.0679,8.9144,9.044,1185100.0],["2006-06-07",9.0392,9.1159,8.9912,9.0775,1174800.0],["2006-06-08",9.0775,9.3078,9.02,9.303,3649000.0],["2006-06-09",9.2838,9.4806,9.2215,9.3798,2245400.0],["2006-06-12",9.4086,9.4278,9.2119,9.2551,1663800.0],["2006-06-13",9.2551,9.327,9.1687,9.2167,2115400.0],["2006-06-14",9.1735,9.2119,9.0344,9.0967,1468300.0],["2006-06-15",9.1351,9.2311,9.0727,9.2023,1067500.0],["2006-06-16",9.1639,9.2359,9.1303,9.2215,1316800.0],["2006-06-19",9.2647,9.2647,9.0535,9.1879,1306300.0],["2006-06-20",9.1831,9.2551,9.1303,9.1783,1161000.0],["2006-06-21",9.1735,9.2359,9.0967,9.1207,1054600.0],["2006-06-22",9.0967,9.1255,8.9864,9.0344,1269600.0],["2006-06-23",9.0104,9.1639,8.996,9.0488,714700.0],["2006-06-26",9.0823,9.2071,9.0775,9.1975,1000300.0],["2006-06-27",9.1941,9.2475,9.063,9.0824,1086800.0],["2006-06-28",9.1213,9.2475,9.097,9.2135,1334700.0],["2006-06-29",9.2232,9.3349,9.1989,9.296,1895100.0],["2006-06-30",9.3154,9.3591,9.2475,9.3106,968800.0],["2006-07-03",9.3106,9.364,9.2669,9.3494,316800.0],["2006-07-05",9.3203,9.3834,9.2912,9.3494,870700.0],["2006-07-06",9.3397,9.3494,9.2038,9.262,629200.0],["2006-07-07",9.262,9.4174,9.2378,9.4028,1268300.0],["2006-07-10",9.4125,9.4659,9.3834,9.4368,660000.0],["2006-07-11",9.4174,9.4659,9.3397,9.4417,958700.0],["2006-07-12",9.4417,9.4999,9.364,9.3786,1068600.0],["2006-07-13",9.3785,9.4999,9.3252,9.3543,1295300.0],["2006-07-14",9.3349,9.3834,9.2378,9.3349,832100.0],["2006-07-17",9.3349,9.4125,9.3154,9.3834,825500.0],["2006-07-18",9.3688,9.4465,9.33,9.3834,1086900.0],["2006-07-19",9.4077,9.5436,9.3931,9.4805,990200.0],["2006-07-20",9.4902,9.5873,9.4465,9.5824,968800.0],["2006-07-21",9.6504,9.6698,9.5727,9.6018,1455600.0],["2006-07-24",9.6018,9.8057,9.6018,9.7232,2215200.0],["2006-07-25",9.6844,9.7523,9.6455,9.7281,1216300.0],["2006-07-26",9.7038,9.8446,9.6892,9.8349,1979700.0],["2006-07-27",9.8543,9.8883,9.7038,9.7086,985500.0],["2006-07-28",9.7329,9.8154,9.7038,9.7912,1703900.0],["2006-07-31",9.7572,9.7766,9.6601,9.7281,3285100.0],["2006-08-01",9.7086,9.8446,9.6844,9.8057,1763200.0],["2006-08-02",9.8543,10.0096,9.796,9.9271,2098600.0],["2006-08-03",9.9271,9.9659,9.8543,9.8591,1338800.0],["2006-08-04",9.9028,10.0193,9.8688,9.9077,1549300.0],["2006-08-07",9.9077,9.9756,9.8106,9.8252,1748000.0],["2006-08-08",9.8591,9.9659,9.8397,9.9077,977600.0],["2006-08-09",9.9611,9.9999,9.8543,9.864,865900.0],["2006-08-10",9.8785,9.9611,9.8349,9.9319,1217000.0],["2006-08-11",9.9319,9.9708,9.8834,9.9416,1323900.0],["2006-08-14",9.9659,10.1018,9.9514,10.029,2198100.0],["2006-08-15",10.0484,10.097,9.9902,10.0873,2327300.0],["2006-08-16",10.1213,10.131,10.0193,10.0436,1921400.0],["2006-08-17",10.0436,10.0582,9.9611,9.9951,633300.0],["2006-08-18",9.9999,10.1164,9.9368,10.1018,1369500.0],["2006-08-21",10.063,10.1552,10.0193,10.063,1526400.0],["2006-08-22",10.0727,10.1601,10.063,10.1504,762300.0],["2006-08-23",10.0484,10.0873,9.8591,9.898,2041500.0],["2006-08-24",9.9465,9.9708,9.898,9.9611,914100.0],["2006-08-25",9.9271,9.9514,9.8785,9.8785,1066200.0],["2006-08-28",9.8834,10.0824,9.8834,10.0582,1463900.0],["2006-08-29",10.0242,10.0436,9.9417,9.9951,1136700.0],["2006-08-30",10.029,10.029,9.9125,9.9222,697900.0],["2006-08-31",9.9465,10.1164,9.9465,10.097,1119400.0],["2006-09-01",10.097,10.131,10.063,10.0824,999800.0],["2006-09-05",10.0873,10.0921,9.8251,9.8591,1761600.0],["2006-09-06",9.8446,9.9125,9.7766,9.864,1476100.0],["2006-09-07",9.8737,9.898,9.8009,9.8397,1103300.0],["2006-09-08",9.8834,9.9514,9.8397,9.8494,2116100.0],["2006-09-11",9.8591,9.9028,9.8009,9.8349,1768200.0],["2006-09-12",9.8494,9.8543,9.7475,9.7912,1374500.0],["2006-09-13",9.7475,9.7766,9.6601,9.7572,1491400.0],["2006-09-14",9.7572,9.8834,9.7523,9.83,1488000.0],["2006-09-15",9.864,10.0387,9.8543,9.9708,2003900.0],["2006-09-18",9.9708,9.9951,9.8543,9.864,899900.0],["2006-09-19",9.8446,9.9222,9.8154,9.8397,1194000.0],["2006-09-20",9.9028,9.9951,9.8883,9.9514,1021900.0],["2006-09-21",9.9756,9.9805,9.8883,9.9368,1276500.0],["2006-09-22",9.9514,10.0339,9.9417,10.0339,1586900.0],["2006-09-25",10.0727,10.2038,10.0339,10.097,2083400.0],["2006-09-26",10.1426,10.1868,10.0641,10.1377,1324000.0],["2006-09-27",10.123,10.2849,10.0788,10.28,1392800.0],["2006-09-28",10.3046,10.3291,10.2113,10.2309,1222000.0],["2006-09-29",10.2555,10.2898,10.1279,10.1328,1594700.0],["2006-10-02",10.1573,10.2555,10.1328,10.1868,977400.0],["2006-10-03",10.1966,10.2359,10.0936,10.1868,2054000.0],["2006-10-04",10.177,10.2702,10.1426,10.2506,1585600.0],["2006-10-05",10.226,10.2947,10.1819,10.2359,913000.0],["2006-10-06",10.1966,10.2162,10.123,10.1721,944300.0],["2006-10-09",10.177,10.2211,10.0886,10.1672,1037200.0],["2006-10-10",10.1672,10.1868,10.1034,10.1721,1060200.0],["2006-10-11",10.1377,10.334,10.1377,10.3095,1776400.0],["2006-10-12",10.28,10.334,10.1966,10.3242,1925900.0],["2006-10-13",10.3242,10.3536,10.2457,10.2506,1130900.0],["2006-10-16",10.2408,10.3831,10.2408,10.3782,1217800.0],["2006-10-17",10.3782,10.4321,10.3683,10.4272,1655300.0],["2006-10-18",10.4665,10.545,10.437,10.5254,1116100.0],["2006-10-19",10.5499,10.6235,10.5106,10.5793,1188800.0],["2006-10-20",10.6186,10.7216,10.5106,10.7216,1744300.0],["2006-10-23",10.7364,10.7707,10.6578,10.7609,1496200.0],["2006-10-24",10.7216,10.7413,10.6431,10.6775,1262600.0],["2006-10-25",10.702,10.8688,10.702,10.7707,1584800.0],["2006-10-26",10.8639,10.8639,10.7216,10.7805,1398700.0],["2006-10-27",10.7854,10.8198,10.7265,10.7364,830000.0],["2006-10-30",10.7854,10.8541,10.7216,10.8002,1445400.0],["2006-10-31",10.7952,10.8443,10.7118,10.8296,2269700.0],["2006-11-01",10.8787,10.9032,10.8198,10.8394,1147700.0],["2006-11-02",10.8345,10.8541,10.7069,10.756,1577800.0],["2006-11-03",10.7854,10.8345,10.702,10.7658,1311800.0],["2006-11-06",10.8149,10.8443,10.7364,10.7756,1122800.0],["2006-11-07",10.8002,10.8002,10.7069,10.7462,1027300.0],["2006-11-08",10.7511,10.8983,10.7216,10.8492,877300.0],["2006-11-09",10.8394,10.9523,10.8149,10.8738,1176800.0],["2006-11-10",10.9425,10.9915,10.8639,10.9081,1569800.0],["2006-11-13",10.913,10.967,10.8689,10.967,991300.0],["2006-11-14",10.9768,11.0112,10.8738,10.9768,996800.0],["2006-11-15",11.0013,11.0013,10.9081,10.9474,897700.0],["2006-11-16",10.9768,11.0798,10.9719,11.0455,903000.0],["2006-11-17",11.0504,11.1142,11.0406,11.1044,1363100.0],["2006-11-20",11.0946,11.1436,11.0455,11.1044,1007400.0],["2006-11-21",11.0995,11.1485,11.07,11.1338,1192100.0],["2006-11-22",11.1044,11.1584,11.0897,11.1191,902200.0],["2006-11-24",11.124,11.1731,11.0946,11.1338,368400.0],["2006-11-27",11.1044,11.1142,10.9179,11.0308,1379700.0],["2006-11-28",11.0062,11.1436,10.9817,11.1142,1120600.0],["2006-11-29",11.1142,11.2516,11.0946,11.2123,1028900.0],["2006-11-30",11.2123,11.281,11.1485,11.2663,1169600.0],["2006-12-01",11.2663,11.281,11.1485,11.2123,1409800.0],["2006-12-04",11.2271,11.2908,11.2074,11.2859,1585100.0],["2006-12-05",11.2614,11.2909,11.2222,11.2909,1603900.0],["2006-12-06",11.2614,11.281,11.2221,11.2418,1457300.0],["2006-12-07",11.2614,11.3203,11.2025,11.2467,1698700.0],["2006-12-08",11.2516,11.3007,11.1682,11.1976,1193900.0],["2006-12-11",11.2172,11.2908,11.1976,11.2859,1116600.0],["2006-12-12",11.2958,11.3939,11.2859,11.3595,1707900.0],["2006-12-13",11.3841,11.443,11.335,11.4331,2126400.0],["2006-12-14",11.443,11.5951,11.4331,11.5166,1460900.0],["2006-12-15",11.5166,11.546,11.3939,11.443,1560500.0],["2006-12-18",11.4331,11.4479,11.3252,11.3546,1189800.0],["2006-12-19",11.335,11.4675,11.2908,11.4381,879800.0],["2006-12-20",11.4528,11.546,11.4037,11.4331,1190900.0],["2006-12-21",11.4773,11.5313,11.4086,11.4626,1330200.0],["2006-12-22",11.443,11.4773,11.389,11.3939,610500.0],["2006-12-26",11.2517,11.4697,11.2517,11.4449,810100.0],["2006-12-27",11.5044,11.5292,11.4499,11.5093,649900.0],["2006-12-28",11.4895,11.5192,11.435,11.4697,715200.0],["2006-12-29",11.4598,11.4895,11.3706,11.4251,1477900.0],["2007-01-03",11.4846,11.7026,11.4003,11.6084,2613000.0],["2007-01-04",11.5688,11.653,11.544,11.6183,1503800.0],["2007-01-05",11.6183,11.6183,11.326,11.3855,7920200.0],["2007-01-08",11.3557,11.4003,11.3012,11.3855,1337600.0],["2007-01-09",11.4152,11.4598,11.2963,11.3805,1456900.0],["2007-01-10",11.3012,11.4548,11.2864,11.44,1886800.0],["2007-01-11",11.44,11.5143,11.4102,11.4251,1166800.0],["2007-01-12",11.4251,11.4449,11.2963,11.331,1394900.0],["2007-01-16",11.3508,11.4647,11.3508,11.4003,1262800.0],["2007-01-17",11.4102,11.4202,11.3211,11.4152,1376000.0],["2007-01-18",11.435,11.4697,11.3062,11.331,1490800.0],["2007-01-19",11.3805,11.4251,11.3359,11.3805,1706800.0],["2007-01-22",11.3805,11.4152,11.3062,11.3904,1946500.0],["2007-01-23",11.4102,11.4251,11.3508,11.3904,1239100.0],["2007-01-24",11.3756,11.5737,11.3706,11.5539,1415100.0],["2007-01-25",11.5192,11.5638,11.4895,11.5044,1265300.0],["2007-01-26",11.4598,11.5093,11.3508,11.4796,1021100.0],["2007-01-29",11.4994,11.5539,11.4301,11.5143,1007400.0],["2007-01-30",11.5044,11.5688,11.4301,11.549,921400.0],["2007-01-31",11.4796,11.653,11.4499,11.5589,1840200.0],["2007-02-01",11.5886,11.6481,11.5391,11.6233,1537800.0],["2007-02-02",11.6183,11.6827,11.5737,11.6679,1016200.0],["2007-02-05",11.6431,11.8165,11.6282,11.767,1569300.0],["2007-02-06",11.8116,11.9156,11.7571,11.9057,1536800.0],["2007-02-07",11.8958,11.9156,11.8512,11.9057,1766900.0],["2007-02-08",11.9057,12.0395,11.8859,11.98,1275700.0],["2007-02-09",11.9998,12.0196,11.8413,11.8908,1137200.0],["2007-02-12",11.9106,11.9552,11.871,11.8859,744800.0],["2007-02-13",11.9404,12.0097,11.8908,11.9949,1059800.0],["2007-02-14",12.0147,12.1534,11.9899,12.0395,1413600.0],["2007-02-15",12.0494,12.0741,11.9552,12.0196,1370300.0],["2007-02-16",11.9651,12.0642,11.9106,12.0196,963100.0],["2007-02-20",12.0494,12.094,11.9751,12.0642,1556500.0],["2007-02-21",12.0395,12.0642,11.985,12.0395,2587300.0],["2007-02-22",12.0642,12.0989,11.9651,12.0147,1162600.0],["2007-02-23",11.9899,12.0741,11.9701,11.98,1686300.0],["2007-02-26",12.0791,12.2525,12.0444,12.1088,2566700.0],["2007-02-27",12.1138,12.1237,11.6481,11.7471,2004300.0],["2007-02-28",11.7174,11.8314,11.6233,11.7075,2485000.0],["2007-03-01",11.6431,11.7372,11.2715,11.6629,2852200.0],["2007-03-02",11.6629,11.6679,11.5192,11.5391,1416200.0],["2007-03-05",11.44,11.4796,11.3012,11.3012,1332000.0],["2007-03-06",11.3458,11.4499,11.2963,11.4201,2519700.0],["2007-03-07",11.4053,11.5391,11.3904,11.4499,1871200.0],["2007-03-08",11.544,11.6381,11.4994,11.5985,1420200.0],["2007-03-09",11.6332,11.6926,11.5341,11.6084,823200.0],["2007-03-12",11.5936,11.6877,11.544,11.6629,1103800.0],["2007-03-13",11.5737,11.6976,11.4945,11.5044,1412000.0],["2007-03-14",11.5143,11.6381,11.4102,11.5539,1385700.0],["2007-03-15",11.5242,11.767,11.4746,11.7471,1367500.0],["2007-03-16",11.7719,11.7818,11.6282,11.6481,1904100.0],["2007-03-19",11.653,11.762,11.6481,11.7372,1799200.0],["2007-03-20",11.7125,11.9701,11.6877,11.9552,1159300.0],["2007-03-21",11.9404,12.1881,11.8661,12.1683,1930100.0],["2007-03-22",12.1386,12.203,12.0593,12.1386,1730300.0],["2007-03-23",12.1237,12.1881,12.0791,12.1633,1022200.0],["2007-03-26",12.1683,12.2773,12.089,12.2723,1320300.0],["2007-03-27",12.2738,12.3188,12.1788,12.2938,1976000.0],["2007-03-28",12.2638,12.3438,12.2488,12.2838,1457500.0],["2007-03-29",12.3288,12.4438,12.2788,12.4438,1996700.0],["2007-03-30",12.4438,12.4688,12.1838,12.3438,1897100.0],["2007-04-02",12.3638,12.4988,12.3238,12.4938,1418200.0],["2007-04-03",12.4988,12.5138,12.4188,12.4688,1825500.0],["2007-04-04",12.3988,12.4488,12.2988,12.3388,2201500.0],["2007-04-05",12.3238,12.3488,12.2838,12.3338,2291400.0],["2007-04-09",12.3288,12.4188,12.3138,12.3438,2623000.0],["2007-04-10",12.3538,12.4338,12.2438,12.4238,1588900.0],["2007-04-11",12.3638,12.3888,12.2688,12.2888,1766000.0],["2007-04-12",12.2888,12.3238,12.1888,12.2688,1403600.0],["2007-04-13",12.2438,12.2938,12.2038,12.2488,930400.0],["2007-04-16",12.2888,12.2988,12.2388,12.2788,1182500.0],["2007-04-17",12.3038,12.3788,12.2338,12.3738,1106800.0],["2007-04-18",12.3288,12.3738,12.2788,12.3238,920300.0],["2007-04-19",12.5038,12.5038,12.2238,12.2638,1690700.0],["2007-04-20",12.3838,12.4388,12.2438,12.3288,2592600.0],["2007-04-23",12.3338,12.4138,12.2088,12.2388,3968900.0],["2007-04-24",12.2438,12.3638,12.1738,12.3438,1600600.0],["2007-04-25",12.3488,12.3788,12.1688,12.3588,1767300.0],["2007-04-26",12.3238,12.3938,12.2838,12.2988,1575500.0],["2007-04-27",12.2738,12.3238,12.1788,12.1938,1573100.0],["2007-04-30",12.1388,12.2488,12.0438,12.0438,1588400.0],["2007-05-01",11.8439,12.1488,11.8439,12.1388,1622200.0],["2007-05-02",12.1388,12.2288,12.0688,12.1388,886200.0],["2007-05-03",12.1288,12.1738,11.9839,12.0988,1851900.0],["2007-05-04",12.1538,12.1588,12.0138,12.0638,942900.0],["2007-05-07",12.0638,12.1338,12.0488,12.1138,877600.0],["2007-05-08",12.0838,12.0838,11.9339,12.0538,1147700.0],["2007-05-09",11.9989,12.0488,11.9289,11.9889,1207400.0],["2007-05-10",11.9339,11.9739,11.7889,11.7889,1302200.0],["2007-05-11",11.7939,11.8439,11.7089,11.8339,1856000.0],["2007-05-14",12.0438,12.0438,11.8739,11.9489,2416300.0],["2007-05-15",11.9839,12.1838,11.9489,12.0638,2813900.0],["2007-05-16",12.0838,12.2238,12.0838,12.1688,2339000.0],["2007-05-17",12.1488,12.1488,12.0338,12.0488,1626900.0],["2007-05-18",12.0638,12.1238,12.0488,12.1038,1592400.0],["2007-05-21",12.0788,12.1388,12.0338,12.0688,1195400.0],["2007-05-22",12.0488,12.1238,11.9938,12.0038,1485500.0],["2007-05-23",11.9989,11.9989,11.5639,11.5989,3068500.0],["2007-05-24",11.5889,11.6289,11.1889,11.2239,4672900.0],["2007-05-25",11.4439,11.6239,11.2889,11.4589,4590300.0],["2007-05-29",11.4939,11.5589,11.3839,11.3889,2300400.0],["2007-05-30",11.3089,11.4739,11.2789,11.4289,2254300.0],["2007-05-31",11.4039,11.4839,11.3439,11.4739,2709800.0],["2007-06-01",11.4689,11.5939,11.3339,11.3789,3574900.0],["2007-06-04",11.3289,11.4089,11.1789,11.3489,2339300.0],["2007-06-05",11.2789,11.3589,11.1489,11.1739,2552100.0],["2007-06-06",11.1289,11.1539,10.9439,11.0139,1989400.0],["2007-06-07",11.0139,11.0189,10.579,10.694,3344100.0],["2007-06-08",10.674,10.889,10.604,10.749,2939000.0],["2007-06-11",10.749,10.874,10.699,10.754,2097400.0],["2007-06-12",10.754,10.754,10.474,10.529,2428700.0],["2007-06-13",10.649,10.819,10.619,10.739,2579800.0],["2007-06-14",10.739,10.864,10.719,10.849,2240700.0],["2007-06-15",10.959,11.1189,10.919,10.924,2564600.0],["2007-06-18",10.929,11.0289,10.769,10.769,1533600.0],["2007-06-19",10.769,10.804,10.659,10.789,1453900.0],["2007-06-20",10.839,10.899,10.599,10.609,4543800.0],["2007-06-21",10.649,10.884,10.549,10.724,4889700.0],["2007-06-22",10.649,10.689,10.389,10.399,5232600.0],["2007-06-25",10.599,10.599,10.299,10.354,4044700.0],["2007-06-26",10.5158,10.5967,10.2074,10.2276,5435600.0],["2007-06-27",10.1265,10.445,10.0962,10.445,3970300.0],["2007-06-28",10.44,10.5613,10.3591,10.3742,3365300.0],["2007-06-29",10.3692,10.5006,10.2478,10.349,3825200.0],["2007-07-02",10.4096,10.5259,10.3843,10.5259,3060900.0],["2007-07-03",10.5259,10.5866,10.44,10.4905,1821500.0],["2007-07-05",10.4602,10.531,10.2226,10.3641,3911700.0],["2007-07-06",10.3136,10.4147,10.1619,10.349,2228300.0],["2007-07-09",10.349,10.44,10.2984,10.3793,2660700.0],["2007-07-10",10.3186,10.3894,10.2327,10.2428,2611400.0],["2007-07-11",10.2276,10.3237,10.1821,10.2529,2820100.0],["2007-07-12",10.2832,10.4905,10.2377,10.4905,3634600.0],["2007-07-13",10.4652,10.6523,10.44,10.6068,2043500.0],["2007-07-16",10.5461,10.5916,10.4551,10.4652,2328500.0],["2007-07-17",10.5006,10.5411,10.3742,10.3995,1698300.0],["2007-07-18",10.3237,10.5006,10.3237,10.4753,3618800.0],["2007-07-19",10.4349,10.6927,10.4349,10.6573,2518000.0],["2007-07-20",10.6573,10.7332,10.5208,10.5512,3843600.0],["2007-07-23",10.6877,10.7382,10.5411,10.6017,2844600.0],["2007-07-24",10.6017,10.7686,10.1922,10.2175,3912200.0],["2007-07-25",10.3085,10.7635,10.2832,10.6017,5876900.0],["2007-07-26",10.5967,10.7939,10.3742,10.5613,6931600.0],["2007-07-27",10.3843,10.6371,10.2529,10.2681,4299500.0],["2007-07-30",10.258,10.4046,10.0911,10.3439,4286200.0],["2007-07-31",10.4551,10.5259,10.258,10.263,3714100.0],["2007-08-01",10.2832,10.5107,10.1265,10.4956,5166900.0],["2007-08-02",10.4501,10.6624,10.2276,10.5208,2889000.0],["2007-08-03",10.6422,10.718,10.0102,10.0102,4813900.0],["2007-08-06",10.0456,10.4147,9.9142,10.3995,3391900.0],["2007-08-07",10.3742,10.6776,10.2731,10.6119,3653500.0],["2007-08-08",10.6725,10.8191,10.5512,10.6877,4183800.0],["2007-08-09",10.2832,10.6422,10.081,10.1568,5636200.0],["2007-08-10",10.1568,10.7332,10.0153,10.5714,4953000.0],["2007-08-13",10.6422,10.6927,10.44,10.5916,4354200.0],["2007-08-14",10.4298,10.7231,10.2984,10.5512,3827400.0],["2007-08-15",10.5107,10.6371,10.1922,10.2023,3912600.0],["2007-08-16",10.1973,10.3338,9.9041,10.2832,4525000.0],["2007-08-17",10.5208,10.6169,10.167,10.4652,4083900.0],["2007-08-20",10.4652,10.6068,10.2883,10.4905,2142000.0],["2007-08-21",10.4652,10.5967,10.3843,10.445,1724000.0],["2007-08-22",10.4804,10.5663,10.3439,10.4956,1599100.0],["2007-08-23",10.5916,10.622,10.3995,10.531,2003100.0],["2007-08-24",10.4905,10.627,10.445,10.6068,1759700.0],["2007-08-27",10.5815,10.5916,10.2125,10.2478,2231100.0],["2007-08-28",10.2125,10.3388,10.1215,10.1467,2232300.0],["2007-08-29",10.2175,10.5208,10.2175,10.4956,1982800.0],["2007-08-30",10.3641,10.5158,10.2933,10.3591,1817200.0],["2007-08-31",10.4602,10.4905,10.263,10.4197,1680900.0],["2007-09-04",10.3641,10.5714,10.3641,10.5057,1884300.0],["2007-09-05",10.4046,10.44,10.263,10.3793,2196300.0],["2007-09-06",10.3793,10.5411,10.3287,10.531,1415700.0],["2007-09-07",10.3641,10.5512,10.3641,10.5006,3333700.0],["2007-09-10",10.5006,10.6675,10.4298,10.6119,3353100.0],["2007-09-11",10.5866,10.6675,10.5562,10.6472,2730500.0],["2007-09-12",10.6118,10.6978,10.6017,10.6573,2495700.0],["2007-09-13",10.6776,10.7382,10.5815,10.6169,2058600.0],["2007-09-14",10.6068,10.7231,10.5562,10.6472,1794300.0],["2007-09-17",10.6118,10.6725,10.5866,10.6321,2777800.0],["2007-09-18",10.6675,11.1124,10.6675,11.082,3705100.0],["2007-09-19",11.0466,11.1831,10.9101,11.1225,2844100.0],["2007-09-20",11.1579,11.173,11.0416,11.0972,2534200.0],["2007-09-21",11.2893,11.3298,11.0972,11.1326,4662400.0],["2007-09-24",11.168,11.1933,11.0315,11.0466,2606800.0],["2007-09-25",11.0364,11.2204,11.0211,11.1233,2330600.0],["2007-09-26",11.1999,11.3021,11.1642,11.2306,2577900.0],["2007-09-27",11.297,11.3021,11.0926,11.1693,1270400.0],["2007-09-28",11.1131,11.1999,10.9853,11.0058,1886000.0],["2007-10-01",11.0722,11.2817,11.062,11.2663,2308400.0],["2007-10-02",11.2459,11.2715,11.1335,11.2408,2012400.0],["2007-10-03",11.1693,11.2255,11.1335,11.2152,1574500.0],["2007-10-04",11.2357,11.2612,11.1693,11.1999,1913400.0],["2007-10-05",11.2408,11.3788,11.2152,11.2817,1815600.0],["2007-10-08",11.2868,11.343,11.1744,11.1948,1139800.0],["2007-10-09",11.2408,11.3225,11.1999,11.3021,2498300.0],["2007-10-10",11.2919,11.3225,11.1642,11.2255,2389600.0],["2007-10-11",11.2663,11.3021,11.0313,11.1131,3185700.0],["2007-10-12",11.1335,11.1693,11.0415,11.1028,3024200.0],["2007-10-15",11.1028,11.1284,10.832,10.9393,1900900.0],["2007-10-16",10.9649,11.016,10.8678,10.9547,2495100.0],["2007-10-17",11.0517,11.0722,10.8882,10.9904,1757200.0],["2007-10-18",10.924,11.0415,10.8882,10.9087,1926500.0],["2007-10-19",10.8423,11.0007,10.7196,10.7401,3617300.0],["2007-10-22",10.6379,10.8474,10.6123,10.8269,2484300.0],["2007-10-23",10.8116,11.2204,10.7196,10.7809,2797100.0],["2007-10-24",10.7298,10.8525,10.6174,10.7503,3927700.0],["2007-10-25",10.832,11.2357,10.5766,11.1693,6826300.0],["2007-10-26",11.1693,11.3379,11.1386,11.2919,3737400.0],["2007-10-29",11.343,11.3736,11.2868,11.3021,3093800.0],["2007-10-30",11.2817,11.4452,11.2817,11.3277,2939000.0],["2007-10-31",11.3583,11.5576,11.3123,11.5218,2372200.0],["2007-11-01",11.5014,11.5014,11.1131,11.1182,4046400.0],["2007-11-02",11.1539,11.2101,10.9598,11.0517,4453800.0],["2007-11-05",10.9087,11.0926,10.9087,11.062,3891500.0],["2007-11-06",11.108,11.2408,10.9853,11.2408,3625800.0],["2007-11-07",11.2255,11.2255,11.062,11.0671,3734500.0],["2007-11-08",11.1131,11.389,11.0415,11.343,3668800.0],["2007-11-09",11.2152,11.389,11.205,11.3174,3463000.0],["2007-11-12",11.2817,11.3736,11.1897,11.205,2820600.0],["2007-11-13",11.2766,11.3787,11.0926,11.3225,4741600.0],["2007-11-14",11.2766,11.435,11.251,11.2715,3546500.0],["2007-11-15",11.205,11.4452,11.1999,11.2663,2780200.0],["2007-11-16",11.3634,11.3736,11.1539,11.3174,3372900.0],["2007-11-19",11.2255,11.3685,11.2255,11.3072,3592600.0],["2007-11-20",11.3481,11.3992,11.2408,11.3123,4243300.0],["2007-11-21",11.2408,11.3736,11.1999,11.2919,3970400.0],["2007-11-23",11.343,11.3941,11.2663,11.3225,922200.0],["2007-11-26",11.3021,11.4247,11.1948,11.2101,4494900.0],["2007-11-27",11.2306,11.3174,11.1284,11.2868,4211200.0],["2007-11-28",11.3174,11.5627,11.2561,11.5474,3755600.0],["2007-11-29",11.532,11.6342,11.4401,11.5985,3003100.0],["2007-11-30",11.716,11.8182,11.6342,11.8079,6531900.0],["2007-12-03",11.8641,11.8897,11.6496,11.7211,3217800.0],["2007-12-04",11.6291,11.9357,11.6291,11.8642,3631500.0],["2007-12-05",11.997,12.0021,11.7875,11.8744,3600500.0],["2007-12-06",11.8693,11.9101,11.7262,11.9101,3903400.0],["2007-12-07",11.9101,11.9817,11.7722,11.9663,3086800.0],["2007-12-10",12.0072,12.0072,11.8846,11.9306,2598200.0],["2007-12-11",11.9255,11.9612,11.6393,11.6751,3457300.0],["2007-12-12",11.9152,11.9306,11.5985,11.7517,3311900.0],["2007-12-13",11.716,11.9152,11.6751,11.9101,3398100.0],["2007-12-14",11.8693,11.8693,11.7058,11.7211,2268500.0],["2007-12-17",11.6955,11.8897,11.5167,11.532,2235400.0],["2007-12-18",11.5627,11.624,11.4912,11.578,2726600.0],["2007-12-19",11.67,11.7211,11.5627,11.6496,4837000.0],["2007-12-20",11.7466,11.762,11.5831,11.7006,3144500.0],["2007-12-21",11.8131,11.8795,11.6802,11.8539,3717000.0],["2007-12-24",11.9726,11.9726,11.8281,11.8642,479900.0],["2007-12-26",11.8746,11.8849,11.7868,11.8126,677800.0],["2007-12-27",11.8126,11.8488,11.6733,11.6836,888000.0],["2007-12-28",11.6423,11.8436,11.6423,11.7249,994900.0],["2007-12-31",11.6681,11.7456,11.6269,11.6475,1058200.0],["2008-01-02",11.6165,11.6681,11.3998,11.4411,1752000.0],["2008-01-03",11.4978,11.7043,11.4153,11.5082,1589400.0],["2008-01-04",11.4772,11.5753,11.3585,11.3792,2448400.0],["2008-01-07",11.4256,11.5753,11.3843,11.5546,2208200.0],["2008-01-08",11.5907,11.7094,11.4359,11.4359,2467900.0],["2008-01-09",11.4359,11.632,11.4101,11.632,2470800.0],["2008-01-10",11.6114,11.8178,11.5546,11.7404,2942300.0],["2008-01-11",11.6578,11.7817,11.5959,11.6423,1659400.0],["2008-01-14",11.7146,11.7301,11.6011,11.6423,2085800.0],["2008-01-15",11.5288,11.7094,11.5288,11.5649,2265700.0],["2008-01-16",11.4875,11.7404,11.4875,11.5391,2333000.0],["2008-01-17",11.5495,11.5495,11.1572,11.1727,3171500.0],["2008-01-18",11.2708,11.3224,10.9095,10.9973,3922300.0],["2008-01-22",10.8941,10.9199,10.538,10.6876,4354500.0],["2008-01-23",10.4244,10.9921,10.4244,10.8992,4246700.0],["2008-01-24",10.9457,10.9973,10.5689,10.6154,3642100.0],["2008-01-25",10.6463,10.7134,10.3935,10.4554,4002800.0],["2008-01-28",10.4915,10.6618,10.4451,10.6463,2392200.0],["2008-01-29",10.7392,10.796,10.5947,10.6309,2187000.0],["2008-01-30",10.6309,10.9663,10.6205,10.7289,3147900.0],["2008-01-31",10.827,10.827,10.5535,10.7083,2871500.0],["2008-02-01",10.7083,10.9353,10.6825,10.9353,2334100.0],["2008-02-04",10.9044,11.1211,10.9044,11.0231,1732100.0],["2008-02-05",10.8528,10.9508,10.7547,10.7547,2393000.0],["2008-02-06",10.8063,10.8579,10.6051,10.6309,3427100.0],["2008-02-07",10.5638,10.6618,10.5018,10.6412,4255200.0],["2008-02-08",10.5844,10.6773,10.5173,10.636,4199900.0],["2008-02-11",10.6515,10.6618,10.5535,10.636,2116100.0],["2008-02-12",10.6825,10.8218,10.6722,10.7805,1785600.0],["2008-02-13",10.8424,10.925,10.765,10.8166,2516800.0],["2008-02-14",10.7908,10.925,10.6309,10.6825,1339000.0],["2008-02-15",10.6567,10.7134,10.5793,10.6928,1882200.0],["2008-02-19",10.7908,10.8218,10.6309,10.6773,1639100.0],["2008-02-20",10.5844,10.7238,10.5586,10.6721,1959200.0],["2008-02-21",10.6876,10.7186,10.4296,10.4554,2636400.0],["2008-02-22",10.4554,10.5276,10.4244,10.5173,3513400.0],["2008-02-25",10.5018,10.6876,10.4606,10.6412,2819300.0],["2008-02-26",10.6102,10.7083,10.4864,10.6825,2734300.0],["2008-02-27",10.6412,10.6928,10.4709,10.5019,2316800.0],["2008-02-28",10.4451,10.507,10.3832,10.4451,3118400.0],["2008-02-29",10.3573,10.4193,10.1664,10.2283,2949200.0],["2008-03-03",10.1974,10.3109,10.1045,10.2799,4253300.0],["2008-03-04",10.2129,10.4606,10.2129,10.4451,3243500.0],["2008-03-05",10.4141,10.5225,10.3367,10.4399,4095100.0],["2008-03-06",10.409,10.4141,10.1406,10.1561,2749600.0],["2008-03-07",10.089,10.2025,10.0064,10.1767,3349200.0],["2008-03-10",10.1664,10.249,10.0735,10.1406,2786200.0],["2008-03-11",10.3367,10.5173,10.2593,10.507,4260800.0],["2008-03-12",10.4606,10.5483,10.249,10.2645,3079800.0],["2008-03-13",10.1613,10.3057,10.1148,10.2799,2981900.0],["2008-03-14",10.3522,10.3522,10.0271,10.2593,3957100.0],["2008-03-17",10.0426,10.3057,10.0426,10.2335,3342100.0],["2008-03-18",10.3315,10.5173,10.2748,10.5019,3206800.0],["2008-03-19",10.5638,10.6722,10.2387,10.2541,5620400.0],["2008-03-20",10.2696,10.4348,10.1354,10.3986,4558200.0],["2008-03-24",10.4606,10.5638,10.2851,10.3832,2352900.0],["2008-03-25",10.4823,10.4823,10.3466,10.4093,3157700.0],["2008-03-26",10.3779,10.4876,10.3571,10.451,2609500.0],["2008-03-27",10.4562,10.5711,10.3988,10.4145,2813100.0],["2008-03-28",10.4823,10.5345,10.3623,10.3727,3242000.0],["2008-03-31",10.3623,10.4615,10.3048,10.4145,2497000.0],["2008-04-01",10.5032,10.665,10.451,10.6598,3064900.0],["2008-04-02",10.6912,10.8478,10.6546,10.7225,3102100.0],["2008-04-03",10.6807,10.8164,10.6755,10.7016,1965800.0],["2008-04-04",10.6807,10.9156,10.6807,10.7642,1553500.0],["2008-04-07",10.8217,10.8217,10.7173,10.7538,1457100.0],["2008-04-08",10.6807,10.8634,10.6807,10.8321,1777300.0],["2008-04-09",10.853,10.9104,10.7434,10.806,1340100.0],["2008-04-10",10.8217,10.8217,10.6494,10.7016,1288700.0],["2008-04-11",10.5554,10.8008,10.5554,10.7486,2151300.0],["2008-04-14",10.7068,10.7851,10.6546,10.6964,1626300.0],["2008-04-15",10.7695,10.8112,10.6859,10.7538,1668300.0],["2008-04-16",10.8634,10.9835,10.759,10.9626,2364900.0],["2008-04-17",10.9417,11.0461,10.8947,10.9208,2411300.0],["2008-04-18",11.0827,11.0931,10.8843,10.9939,2101800.0],["2008-04-21",10.9574,10.9626,10.7695,10.8843,1981100.0],["2008-04-22",10.8582,10.8791,10.6911,10.7695,1816600.0],["2008-04-23",10.7956,10.8425,10.7016,10.8269,2170000.0],["2008-04-24",10.8217,10.8947,10.7068,10.7851,1691400.0],["2008-04-25",10.8164,10.8947,10.7381,10.7642,1399400.0],["2008-04-28",10.7434,10.8634,10.7329,10.8217,1348700.0],["2008-04-29",10.8269,10.8739,10.7903,10.8425,1549700.0],["2008-04-30",10.8425,11.0305,10.7956,10.8582,2633300.0],["2008-05-01",10.9574,11.1192,10.9261,11.0879,2471900.0],["2008-05-02",11.1714,11.2863,11.1453,11.1975,1502200.0],["2008-05-05",11.1871,11.1975,11.067,11.1401,1271800.0],["2008-05-06",11.0566,11.1662,10.9678,11.1349,2008200.0],["2008-05-07",11.1923,11.208,11.0461,11.0827,1886800.0],["2008-05-08",11.1401,11.1401,10.9887,11.0983,1427300.0],["2008-05-09",11.0566,11.0931,10.9626,11.0409,1536800.0],["2008-05-12",11.0931,11.1453,10.9992,11.1297,2317000.0],["2008-05-13",11.1714,11.3437,11.0357,11.1349,1461100.0],["2008-05-14",11.2027,11.2393,11.1349,11.1819,1575400.0],["2008-05-15",11.1296,11.2184,11.0722,11.1662,2149400.0],["2008-05-16",11.161,11.2184,11.1192,11.208,1610100.0],["2008-05-19",11.1923,11.3019,11.1662,11.2288,1391900.0],["2008-05-20",11.2497,11.2863,11.1662,11.2027,1913500.0],["2008-05-21",11.2027,11.3019,11.114,11.1192,2473400.0],["2008-05-22",11.1662,11.2445,11.0722,11.0931,2256500.0],["2008-05-23",11.067,11.0931,10.9365,10.9626,2137400.0],["2008-05-27",10.9887,11.0357,10.8634,10.9574,1894100.0],["2008-05-28",10.9522,11.0514,10.9365,11.0148,2873200.0],["2008-05-29",10.9887,11.1714,10.973,11.0931,1636300.0],["2008-05-30",11.0931,11.1819,11.067,11.1244,2149700.0],["2008-06-02",11.067,11.1401,10.9365,10.973,2158900.0],["2008-06-03",11.0461,11.0775,10.7799,10.8164,4630000.0],["2008-06-04",10.8321,11.02,10.7695,10.9783,3861500.0],["2008-06-05",10.973,11.0148,10.8947,10.9939,1992500.0],["2008-06-06",10.9313,10.9783,10.7381,10.7538,2529900.0],["2008-06-09",10.806,11.0044,10.7486,10.9574,2330100.0],["2008-06-10",10.9,10.9208,10.8008,10.8582,2278100.0],["2008-06-11",10.8008,10.8686,10.7329,10.7747,2074400.0],["2008-06-12",10.806,10.8425,10.7068,10.7277,2256400.0],["2008-06-13",10.7747,10.9313,10.7486,10.8112,2325800.0],["2008-06-16",10.7329,10.8269,10.6703,10.7642,2112400.0],["2008-06-17",10.8582,10.8582,10.7851,10.8008,1718300.0],["2008-06-18",10.7538,10.9052,10.7538,10.8269,2577800.0],["2008-06-19",10.8008,10.9208,10.8008,10.8686,1522400.0],["2008-06-20",10.806,10.9104,10.5711,10.6755,3364700.0],["2008-06-23",10.7016,10.8686,10.6859,10.7016,2998000.0],["2008-06-24",10.7164,10.7586,10.5738,10.6002,4722100.0],["2008-06-25",10.653,10.8009,10.5791,10.7375,3717100.0],["2008-06-26",10.6424,10.7164,10.521,10.5474,3319700.0],["2008-06-27",10.5738,10.5949,10.4312,10.4365,3494800.0],["2008-06-30",10.4312,10.6636,10.3889,10.6002,2437900.0],["2008-07-01",10.5104,10.7745,10.4681,10.7269,3936400.0],["2008-07-02",10.7798,10.822,10.6583,10.6636,2136400.0],["2008-07-03",10.7269,10.7956,10.5526,10.5843,1345600.0],["2008-07-07",10.5685,10.7164,10.4365,10.4945,2513600.0],["2008-07-08",10.521,10.6741,10.4417,10.6583,3177400.0],["2008-07-09",10.6372,10.859,10.6266,10.7692,2653700.0],["2008-07-10",10.7534,10.8695,10.7217,10.785,2940700.0],["2008-07-11",10.6847,10.8907,10.5579,10.7269,3182000.0],["2008-07-14",10.8273,10.8273,10.5632,10.616,2282600.0],["2008-07-15",10.5527,10.6213,10.4734,10.5896,4513200.0],["2008-07-16",10.5843,10.6372,10.352,10.4523,3481100.0],["2008-07-17",10.5104,10.5104,10.2886,10.4417,3820200.0],["2008-07-18",10.4734,10.6213,10.3097,10.5315,2570700.0],["2008-07-21",10.5896,10.69,10.5104,10.6002,2889800.0],["2008-07-22",10.5949,10.7269,10.5685,10.6741,2258200.0],["2008-07-23",10.6636,10.7058,10.4365,10.4576,5375000.0],["2008-07-24",10.4576,10.4998,10.2463,10.4787,4268400.0],["2008-07-25",10.4523,10.5474,10.4048,10.4576,2949600.0],["2008-07-28",10.41,10.5632,10.3942,10.4787,2701400.0],["2008-07-29",10.4946,10.5262,10.4206,10.5051,2632500.0],["2008-07-30",10.5527,10.7692,10.4576,10.7481,2741800.0],["2008-07-31",10.7164,10.7164,10.4893,10.5949,3767500.0],["2008-08-01",10.5949,10.653,10.4681,10.5051,3732300.0],["2008-08-04",10.4734,10.5579,10.4312,10.4681,3708000.0],["2008-08-05",10.5579,10.6477,10.3836,10.5896,3165300.0],["2008-08-06",10.5738,10.6477,10.4312,10.5368,3795800.0],["2008-08-07",10.4681,10.7058,10.4048,10.6213,3550600.0],["2008-08-08",10.6636,10.8537,10.5685,10.8484,3565400.0],["2008-08-11",10.8748,11.1125,10.7534,11.0333,2850800.0],["2008-08-12",10.9857,11.0861,10.7956,10.8801,3160200.0],["2008-08-13",10.9805,10.9805,10.8273,10.8854,1738600.0],["2008-08-14",10.8009,10.9118,10.7639,10.8273,1612700.0],["2008-08-15",10.8748,10.9171,10.822,10.896,1707500.0],["2008-08-18",10.9593,11.028,10.9118,10.9488,1390600.0],["2008-08-19",10.9118,10.9857,10.8643,10.8801,1403600.0],["2008-08-20",10.8801,10.9012,10.7798,10.8379,1978600.0],["2008-08-21",10.7269,10.8801,10.7269,10.8484,1915400.0],["2008-08-22",10.8801,10.9382,10.8431,10.9118,1286100.0],["2008-08-25",10.8114,10.9224,10.7481,10.7692,2158900.0],["2008-08-26",10.7428,10.8695,10.7428,10.8167,2239700.0],["2008-08-27",10.8431,10.9646,10.7692,10.9382,1275300.0],["2008-08-28",10.9805,11.0386,10.9012,11.0227,1523000.0],["2008-08-29",10.9593,11.0544,10.8167,10.8326,2066300.0],["2008-09-02",10.8854,10.9541,10.7692,10.7956,2685900.0],["2008-09-03",10.7586,10.9752,10.7111,10.7692,3329300.0],["2008-09-04",10.7692,10.822,10.6741,10.7111,3476700.0],["2008-09-05",10.653,10.7322,10.5843,10.6688,2634600.0],["2008-09-08",10.7269,10.991,10.6688,10.9857,1991500.0],["2008-09-09",11.0122,11.1389,10.9329,11.0174,4109600.0],["2008-09-10",10.6847,10.8009,10.6688,10.6953,6658000.0],["2008-09-11",10.6636,10.896,10.5843,10.8748,5238200.0],["2008-09-12",10.8167,10.9276,10.7639,10.859,3439200.0],["2008-09-15",10.6424,10.9593,10.6372,10.7956,3275300.0],["2008-09-16",10.616,11.0491,10.5474,11.0227,4985200.0],["2008-09-17",10.8484,11.0861,10.785,10.9541,5432400.0],["2008-09-18",11.0755,11.6248,10.9435,11.4928,5710600.0],["2008-09-19",11.3871,11.8255,11.1336,11.3079,6794800.0],["2008-09-22",11.3343,11.3502,10.8748,10.9699,2827000.0],["2008-09-23",10.9795,11.0917,10.8032,10.8139,2569800.0],["2008-09-24",10.8727,10.9742,10.6857,10.9314,3146100.0],["2008-09-25",10.9688,11.1932,10.9101,11.1024,2262300.0],["2008-09-26",10.9849,11.0703,10.8513,10.9581,2425700.0],["2008-09-29",10.9261,10.9261,10.4933,10.5681,4182900.0],["2008-09-30",10.6483,10.7551,10.4933,10.6803,3557700.0],["2008-10-01",10.5788,10.7979,10.4987,10.7231,4403400.0],["2008-10-02",10.7124,10.7551,10.4399,10.504,3908500.0],["2008-10-03",10.6429,10.7979,10.3384,10.3384,6613400.0],["2008-10-06",10.2262,10.3918,9.7293,9.9964,6590300.0],["2008-10-07",9.9911,10.4719,9.9537,9.959,6863200.0],["2008-10-08",9.7934,10.3384,9.7507,10.1247,6725700.0],["2008-10-09",10.13,10.2475,9.3873,9.4087,5987000.0],["2008-10-10",9.0828,9.4087,8.1852,8.9386,6313100.0],["2008-10-13",9.2698,9.6278,8.9653,9.6278,5373400.0],["2008-10-14",9.9644,10.0819,9.0561,9.4568,3819100.0],["2008-10-15",9.3126,9.398,8.7248,8.8157,4099300.0],["2008-10-16",8.8477,9.0134,8.3402,8.992,5613700.0],["2008-10-17",8.8744,9.3446,8.65,8.8905,4421600.0],["2008-10-20",9.1736,9.5797,8.9332,9.5637,4096300.0],["2008-10-21",9.5102,9.585,9.2752,9.35,2114000.0],["2008-10-22",9.2645,9.2698,8.5165,8.7836,3777700.0],["2008-10-23",9.0454,9.2912,8.3134,9.0828,5468200.0],["2008-10-24",8.5325,9.1523,8.2814,8.9279,4256400.0],["2008-10-27",8.805,9.0721,8.6233,8.7035,3335900.0],["2008-10-28",8.8744,9.2805,8.5859,9.2538,5944500.0],["2008-10-29",9.195,9.3019,8.8638,8.9172,4395700.0],["2008-10-30",9.0828,9.4194,8.9492,9.382,3929500.0],["2008-10-31",9.382,9.6064,9.1897,9.3072,3687400.0],["2008-11-03",9.3874,9.553,9.2217,9.5209,3281500.0],["2008-11-04",9.7079,9.8789,9.5423,9.7453,2560400.0],["2008-11-05",9.6331,9.772,9.4408,9.4728,2865300.0],["2008-11-06",9.4728,9.5316,8.992,9.0882,3487000.0],["2008-11-07",9.1736,9.5102,9.1469,9.4942,3094700.0],["2008-11-10",9.5744,9.6545,9.1576,9.2965,2850100.0],["2008-11-11",9.1843,9.4461,9.0134,9.2431,2562400.0],["2008-11-12",9.1469,9.211,8.9973,9.0988,3115000.0],["2008-11-13",9.1683,9.772,9.0347,9.7667,5857300.0],["2008-11-14",9.7453,10.0445,9.4141,9.6064,4199300.0],["2008-11-17",9.1362,9.959,9.1362,9.6972,4647900.0],["2008-11-18",9.6598,9.8682,9.3179,9.5904,3719100.0],["2008-11-19",9.5476,9.8041,9.366,9.366,3896700.0],["2008-11-20",9.2805,9.5904,8.8531,8.9546,4683400.0],["2008-11-21",9.0988,9.6545,8.8157,9.6385,5127700.0],["2008-11-24",9.772,10.1247,9.5156,9.911,5508600.0],["2008-11-25",10.0445,10.2636,9.6919,9.8629,4609600.0],["2008-11-26",9.6919,9.8148,9.5369,9.7934,3368300.0],["2008-11-28",9.7667,10.0499,9.7186,10.0499,1266800.0],["2008-12-01",9.8094,9.911,9.4461,9.4515,3821600.0],["2008-12-02",9.6171,9.6224,9.2912,9.5583,3972400.0],["2008-12-03",9.3446,9.7667,9.3446,9.7186,4847200.0],["2008-12-04",9.7026,9.74,9.2324,9.3874,3115900.0],["2008-12-05",9.2164,9.7507,9.0614,9.7133,3661000.0],["2008-12-08",9.8094,9.9109,9.6438,9.756,3367000.0],["2008-12-09",9.5904,9.8361,9.5797,9.6224,3263400.0],["2008-12-10",9.6919,9.7613,9.585,9.7079,3032600.0],["2008-12-11",9.6491,9.9804,9.5797,9.6865,2807900.0],["2008-12-12",9.5102,9.6545,9.4408,9.6171,3675800.0],["2008-12-15",9.6118,9.6759,9.4248,9.5476,2034300.0],["2008-12-16",9.585,9.9109,9.5156,9.9056,3396500.0],["2008-12-17",9.8148,9.8789,9.6171,9.6438,3026900.0],["2008-12-18",9.6866,10.0178,9.5744,9.7667,3531000.0],["2008-12-19",9.8361,10.0979,9.7987,9.8041,4951800.0],["2008-12-22",9.8842,9.9964,9.7239,9.8682,2119500.0],["2008-12-23",9.9697,9.9697,9.6224,9.6385,2133300.0],["2008-12-24",9.8485,9.8485,9.6157,9.6536,821000.0],["2008-12-26",9.6861,9.7998,9.6699,9.7348,700300.0],["2008-12-29",9.7348,9.7782,9.6266,9.7457,1290600.0],["2008-12-30",9.789,9.8864,9.7565,9.8756,1755100.0],["2008-12-31",9.8973,10.0922,9.8594,10.0435,2606500.0],["2009-01-02",10.0651,10.26,10.011,10.2005,2018300.0],["2009-01-05",10.1896,10.2708,9.9839,10.103,2908200.0],["2009-01-06",10.1463,10.2871,9.9189,9.9731,3009200.0],["2009-01-07",9.9081,9.9622,9.8052,9.8702,2523000.0],["2009-01-08",9.8323,10.0001,9.8323,10.0001,2929700.0],["2009-01-09",10.0164,10.038,9.8377,9.8756,2779000.0],["2009-01-12",9.8973,9.9622,9.8269,9.9406,2783800.0],["2009-01-13",9.9568,9.9622,9.7294,9.789,3041200.0],["2009-01-14",9.7619,9.8106,9.5887,9.7294,3104400.0],["2009-01-15",9.7024,9.7998,9.6103,9.7944,2682800.0],["2009-01-16",9.8864,10.011,9.8052,9.8973,3378300.0],["2009-01-20",9.9298,10.0218,9.7078,9.7348,3465300.0],["2009-01-21",9.8702,9.9406,9.7403,9.9135,4334200.0],["2009-01-22",9.8594,10.0543,9.7132,9.9839,4379400.0],["2009-01-23",9.8269,9.9785,9.7565,9.9514,2803200.0],["2009-01-26",9.9893,10.1626,9.9568,10.0868,2544000.0],["2009-01-27",10.1193,10.1572,9.9731,10.1138,2646300.0],["2009-01-28",10.2546,10.2546,10.0164,10.1193,3069700.0],["2009-01-29",10.2817,10.325,10.0164,10.1463,2791300.0],["2009-01-30",10.1517,10.2005,9.9298,9.9947,2970000.0],["2009-02-02",9.8918,9.9893,9.7457,9.9406,2733400.0],["2009-02-03",9.9352,10.0651,9.8485,9.9947,2087900.0],["2009-02-04",10.0705,10.2059,10.038,10.1301,2825800.0],["2009-02-05",10.1192,10.2817,10.0272,10.2221,2657900.0],["2009-02-06",10.2275,10.3575,10.1084,10.3033,2529700.0],["2009-02-09",10.2979,10.3033,10.0976,10.1842,2048600.0],["2009-02-10",10.0976,10.2167,9.8431,9.881,2554900.0],["2009-02-11",9.9514,9.9731,9.7294,9.816,2445900.0],["2009-02-12",9.6915,9.8269,9.5832,9.8215,2783700.0],["2009-02-13",9.881,9.9514,9.7457,9.7619,3053400.0],["2009-02-17",9.6157,9.7565,9.3937,9.4804,3722500.0],["2009-02-18",9.5237,9.659,9.3937,9.5832,4114300.0],["2009-02-19",9.6536,9.7673,9.5616,9.7186,5224500.0],["2009-02-20",9.6049,9.7132,9.5183,9.5995,4236800.0],["2009-02-23",9.6807,9.7348,9.4587,9.5129,3689400.0],["2009-02-24",9.567,9.7998,9.5129,9.7673,3775000.0],["2009-02-25",9.7403,9.7619,9.5129,9.567,4839900.0],["2009-02-26",9.6482,9.7348,9.4425,9.475,3364600.0],["2009-02-27",9.4208,9.7294,9.2855,9.6049,8044100.0],["2009-03-02",9.4533,9.5832,9.2746,9.2855,3919300.0],["2009-03-03",9.3937,9.4479,9.0797,9.1501,5873400.0],["2009-03-04",9.2692,9.3396,9.0526,9.1555,3447100.0],["2009-03-05",9.0039,9.1393,8.8036,8.9227,4219000.0],["2009-03-06",8.9931,9.2097,8.7711,8.9714,4651400.0],["2009-03-09",8.8794,8.9552,8.717,8.7657,2951500.0],["2009-03-10",8.9065,9.0147,8.8252,8.9985,4274400.0],["2009-03-11",8.6682,9.1284,8.6682,9.0093,3410500.0],["2009-03-12",9.0093,9.2963,8.9065,9.2367,3868800.0],["2009-03-13",9.2584,9.3613,9.1718,9.3125,4224000.0],["2009-03-16",9.3992,9.5887,9.253,9.2638,5193700.0],["2009-03-17",9.3721,9.4804,9.1772,9.4046,2843400.0],["2009-03-18",9.3613,9.6049,9.188,9.5887,5048300.0],["2009-03-19",9.6753,9.9027,9.567,9.8431,5141900.0],["2009-03-20",9.8485,10.0055,9.8485,9.8919,7440500.0],["2009-03-23",9.9677,10.1734,9.881,10.1626,3797900.0],["2009-03-24",10.1505,10.1615,9.9147,9.9366,4623800.0],["2009-03-25",10.0408,10.0682,9.816,9.9366,3363400.0],["2009-03-26",9.9915,10.0792,9.7941,10.0792,3799600.0],["2009-03-27",9.975,10.0573,9.9257,10.0079,2662300.0],["2009-03-30",9.8324,9.9915,9.7886,9.9805,4619800.0],["2009-03-31",10.0463,10.3479,9.9915,10.2163,6244800.0],["2009-04-01",10.0628,10.2382,10.0134,10.0792,3628600.0],["2009-04-02",10.1505,10.2876,9.8379,9.8653,6162500.0],["2009-04-03",9.8599,10.0244,9.8489,9.9586,2529400.0],["2009-04-06",9.8599,10.0463,9.8215,9.8763,2581300.0],["2009-04-07",9.7447,9.9641,9.6789,9.8763,2400700.0],["2009-04-08",9.8873,10.0957,9.8599,10.0902,3527800.0],["2009-04-09",10.1834,10.3644,10.0024,10.1176,4427300.0],["2009-04-13",10.0682,10.1286,9.9366,9.964,3187900.0],["2009-04-14",9.8873,9.9641,9.805,9.827,2291900.0],["2009-04-15",9.8708,9.9805,9.7995,9.975,2743600.0],["2009-04-16",10.0299,10.0902,9.9695,10.0573,2800300.0],["2009-04-17",10.0628,10.145,10.0408,10.0737,2628500.0],["2009-04-20",9.9641,10.1395,9.9531,10.0134,2427700.0],["2009-04-21",9.9586,10.2108,9.9586,10.1999,3379500.0],["2009-04-22",10.1286,10.2108,9.9695,10.1121,4398400.0],["2009-04-23",10.1012,10.167,10.0189,10.1341,2967000.0],["2009-04-24",10.1889,10.2382,10.0134,10.0847,2223300.0],["2009-04-27",9.986,10.2766,9.986,10.167,1929700.0],["2009-04-28",10.1121,10.2657,10.0628,10.167,2600900.0],["2009-04-29",10.2986,10.3699,10.1834,10.315,2251200.0],["2009-04-30",10.4082,10.4082,9.9695,10.1121,4357100.0],["2009-05-01",10.1724,10.1724,9.9037,10.0847,2893100.0],["2009-05-04",10.167,10.167,9.9476,10.0244,3355300.0],["2009-05-05",10.0628,10.0628,9.9037,10.0299,3783400.0],["2009-05-06",10.1011,10.1231,9.9257,9.964,3065900.0],["2009-05-07",10.0518,10.0792,9.9202,10.0079,3011800.0],["2009-05-08",10.0902,10.2218,9.9586,10.0134,3640700.0],["2009-05-11",9.9037,10.0792,9.9037,10.0024,2909800.0],["2009-05-12",9.9037,10.0573,9.9037,10.0244,2064900.0],["2009-05-13",9.9586,10.0299,9.7941,9.8215,2974900.0],["2009-05-14",9.8434,9.9092,9.6515,9.7228,2777600.0],["2009-05-15",9.6624,9.7008,9.4102,9.4321,3275900.0],["2009-05-18",9.5144,9.5253,9.3773,9.4486,2578100.0],["2009-05-19",9.4376,9.635,9.4157,9.5144,2653600.0],["2009-05-20",9.5637,9.5966,9.3334,9.3499,3320000.0],["2009-05-21",9.317,9.3718,9.2292,9.2731,2616500.0],["2009-05-22",9.2841,9.4102,9.2566,9.2895,2073800.0],["2009-05-26",9.3224,9.6295,9.2347,9.6021,3645300.0],["2009-05-27",9.6186,9.6515,9.3828,9.3992,2863600.0],["2009-05-28",9.4595,9.5857,9.4047,9.5363,3105300.0],["2009-05-29",9.5912,9.5912,9.3444,9.4047,11295400.0],["2009-06-01",9.4595,9.7886,9.4595,9.7447,5349300.0],["2009-06-02",9.7447,9.8434,9.6844,9.6899,4066900.0],["2009-06-03",9.6515,9.7337,9.5637,9.6515,3066400.0],["2009-06-04",9.6953,9.6953,9.5692,9.5966,3608800.0],["2009-06-05",9.6734,9.7173,9.4595,9.5802,2724100.0],["2009-06-08",9.5857,9.6953,9.5144,9.6186,2657100.0],["2009-06-09",9.6295,9.6844,9.5199,9.5692,3255300.0],["2009-06-10",9.6405,9.7063,9.5966,9.7008,3028600.0],["2009-06-11",9.7392,10.0244,9.7008,9.8653,3605800.0],["2009-06-12",9.8489,10.0573,9.7557,10.0024,2049200.0],["2009-06-15",9.9257,9.9586,9.7283,9.7886,2573600.0],["2009-06-16",9.8379,9.8982,9.7612,9.7995,2503100.0],["2009-06-17",9.8324,9.9695,9.7776,9.8379,3644200.0],["2009-06-18",9.8379,10.0573,9.8324,10.0463,2474300.0],["2009-06-19",10.0792,10.1121,9.9092,9.9311,3275000.0],["2009-06-22",9.9421,10.1011,9.8653,9.9915,2738400.0],["2009-06-23",9.9776,10.0721,9.8053,9.8219,3333700.0],["2009-06-24",9.8886,10.0943,9.8386,9.9331,3642700.0],["2009-06-25",9.9164,10.1999,9.8442,10.1221,2673800.0],["2009-06-26",10.161,10.1666,10.0332,10.1165,1817000.0],["2009-06-29",10.1332,10.2499,10.061,10.2499,1334400.0],["2009-06-30",10.4056,10.4334,10.111,10.2333,3393700.0],["2009-07-01",10.2666,10.45,10.2499,10.4389,1813600.0],["2009-07-02",10.35,10.35,9.6941,10.1777,2480800.0],["2009-07-06",10.1165,10.3444,10.0832,10.3111,2183900.0],["2009-07-07",10.3166,10.3166,10.0832,10.0999,1910400.0],["2009-07-08",10.1499,10.2333,9.9831,10.0609,2292600.0],["2009-07-09",10.0776,10.1555,9.9665,10.0665,1960400.0],["2009-07-10",10.0276,10.0943,9.9498,10.0554,2362900.0],["2009-07-13",10.0999,10.2611,10.0276,10.2499,2195400.0],["2009-07-14",10.2499,10.3722,10.1888,10.3722,2602400.0],["2009-07-15",10.4334,10.5445,10.3722,10.5445,3755600.0],["2009-07-16",10.4945,10.5612,10.3667,10.5279,1779600.0],["2009-07-17",10.4945,10.5334,10.3611,10.4445,2552200.0],["2009-07-20",10.5112,10.5612,10.3778,10.4834,2208200.0],["2009-07-21",10.5167,10.5723,10.4389,10.5723,2808500.0],["2009-07-22",10.5167,10.6557,10.5056,10.5668,1819200.0],["2009-07-23",10.5557,10.917,10.5557,10.8503,2399000.0],["2009-07-24",10.8225,11.0281,10.778,10.9781,1964700.0],["2009-07-27",10.9448,11.0448,10.9059,10.9892,1860300.0],["2009-07-28",10.9503,10.9614,10.8614,10.9281,3097300.0],["2009-07-29",10.8781,11.0782,10.8169,11.0559,3622700.0],["2009-07-30",11.1171,11.2005,11.017,11.1727,2526100.0],["2009-07-31",11.1727,11.2227,11.0281,11.0837,2752900.0],["2009-08-03",11.1504,11.1504,10.8836,10.9559,4157200.0],["2009-08-04",10.9281,10.9948,10.9003,10.967,2499700.0],["2009-08-05",10.9837,11.0115,10.7947,10.8614,1917500.0],["2009-08-06",10.8892,10.9448,10.8002,10.9281,1485400.0],["2009-08-07",11.0059,11.0559,10.8391,10.9892,1457900.0],["2009-08-10",10.9448,11.0337,10.8336,11.0337,1416400.0],["2009-08-11",10.9614,11.0837,10.9336,11.0281,1684000.0],["2009-08-12",11.0226,11.1393,10.967,11.0559,3425100.0],["2009-08-13",11.0726,11.0726,10.8614,11.0226,3032900.0],["2009-08-14",10.967,11.0281,10.8503,10.9281,3491500.0],["2009-08-17",10.8225,10.9058,10.7502,10.7891,2965400.0],["2009-08-18",10.7947,10.8114,10.6779,10.728,3465400.0],["2009-08-19",10.6724,10.8336,10.6502,10.778,3133300.0],["2009-08-20",10.7558,10.8558,10.7057,10.8503,2613600.0],["2009-08-21",10.9003,11.067,10.8836,11.0448,3408600.0],["2009-08-24",11.0504,11.0893,10.9892,11.067,1780300.0],["2009-08-25",11.0893,11.1171,11.0003,11.0281,2208400.0],["2009-08-26",10.9948,11.1171,10.9503,11.0893,2545500.0],["2009-08-27",11.017,11.1282,11.0115,11.0726,1787600.0],["2009-08-28",11.1171,11.1226,10.9892,11.0559,1460200.0],["2009-08-31",11.0059,11.067,10.9614,10.9781,2129700.0],["2009-09-01",10.9614,11.0782,10.8836,10.9392,2259600.0],["2009-09-02",10.9225,10.9225,10.7836,10.8447,2862500.0],["2009-09-03",10.8669,10.9114,10.7836,10.9003,2234400.0],["2009-09-04",10.8892,10.9281,10.8336,10.9003,1336700.0],["2009-09-08",10.967,10.9781,10.7947,10.8614,2417900.0],["2009-09-09",10.7836,10.9003,10.7613,10.7947,2666100.0],["2009-09-10",10.8391,10.8391,10.7335,10.8169,1700800.0],["2009-09-11",10.8503,10.8836,10.7724,10.8225,1635400.0],["2009-09-14",10.8113,10.9336,10.8002,10.917,1880400.0],["2009-09-15",10.9614,11.0948,10.8947,11.0893,2659100.0],["2009-09-16",11.1504,11.2783,11.0059,11.2338,2628000.0],["2009-09-17",11.2338,11.2783,11.1449,11.2004,3294600.0],["2009-09-18",11.2116,11.256,11.1282,11.1282,4104500.0],["2009-09-21",11.1171,11.2116,11.0115,11.1393,2291700.0],["2009-09-22",11.1534,11.2434,10.962,11.0127,3218700.0],["2009-09-23",11.0183,11.1421,10.9564,10.9733,2984700.0],["2009-09-24",11.0296,11.0521,10.9452,11.0239,3702200.0],["2009-09-25",11.0071,11.0971,10.9789,10.9789,2311800.0],["2009-09-28",10.9958,11.1027,10.9789,11.0633,1462700.0],["2009-09-29",11.069,11.0746,10.9283,11.0071,2477000.0],["2009-09-30",11.0014,11.0183,10.7595,10.827,4339500.0],["2009-10-01",10.8101,10.9339,10.7313,10.8608,3690500.0],["2009-10-02",10.8439,10.8495,10.7201,10.8045,3069200.0],["2009-10-05",10.8214,10.8945,10.7032,10.8833,2103800.0],["2009-10-06",10.8664,10.917,10.8101,10.8439,3313900.0],["2009-10-07",10.8157,10.9395,10.7707,10.917,2689300.0],["2009-10-08",10.9564,10.9902,10.8551,10.8776,2406400.0],["2009-10-09",10.8889,10.9339,10.8551,10.872,2467200.0],["2009-10-12",10.9339,10.9395,10.8439,10.8551,3154500.0],["2009-10-13",10.8439,10.962,10.8382,10.9395,4832500.0],["2009-10-14",10.9902,11.114,10.8664,11.0577,3868900.0],["2009-10-15",11.0183,11.1252,10.9846,11.0465,2925800.0],["2009-10-16",10.9733,11.1027,10.9283,11.0577,2847600.0],["2009-10-19",11.0577,11.1928,10.9846,11.1646,2668800.0],["2009-10-20",11.1928,11.1928,10.9733,11.0296,3014800.0],["2009-10-21",11.0465,11.2716,10.9789,11.0465,4159300.0],["2009-10-22",11.0521,11.1252,10.9452,11.0915,3312700.0],["2009-10-23",11.0746,11.1027,10.8889,10.9452,3279300.0],["2009-10-26",10.9677,11.1252,10.8101,10.8382,3463600.0],["2009-10-27",10.827,10.9958,10.7989,10.8326,3604300.0],["2009-10-28",10.8439,11.0239,10.7876,10.8214,4544100.0],["2009-10-29",10.872,10.9001,10.6525,10.7201,4482800.0],["2009-10-30",10.7088,10.827,10.5738,10.6132,5044400.0],["2009-11-02",10.6469,10.6807,10.4275,10.5344,3738900.0],["2009-11-03",10.5344,10.5906,10.495,10.5175,3038700.0],["2009-11-04",10.5625,10.7088,10.5231,10.5569,3526200.0],["2009-11-05",10.6188,10.7595,10.5963,10.7369,2181400.0],["2009-11-06",10.7088,10.782,10.6694,10.6976,2885400.0],["2009-11-09",10.7595,10.872,10.7032,10.8664,3240100.0],["2009-11-10",10.8214,11.0352,10.8157,11.0352,3373300.0],["2009-11-11",11.0521,11.114,10.9733,11.0071,5183300.0],["2009-11-12",10.9677,11.0296,10.9114,10.9339,4035700.0],["2009-11-13",10.962,11.2096,10.9339,11.204,7492000.0],["2009-11-16",11.2209,11.3109,11.1815,11.2716,5404000.0],["2009-11-17",11.2547,11.2941,11.159,11.1815,2953400.0],["2009-11-18",11.1703,11.249,11.0577,11.2434,4503400.0],["2009-11-19",11.2434,11.3222,11.1871,11.2716,3591700.0],["2009-11-20",11.2322,11.3053,11.1928,11.2659,2578400.0],["2009-11-23",11.3222,11.4798,11.3166,11.4404,2709600.0],["2009-11-24",11.446,11.5079,11.3672,11.491,2358400.0],["2009-11-25",11.5023,11.5979,11.4291,11.536,2048900.0],["2009-11-27",11.3278,11.4685,11.2153,11.3616,1346000.0],["2009-11-30",11.3335,11.4854,11.3335,11.4347,2264200.0],["2009-12-01",11.4404,11.6148,11.4404,11.5642,3377000.0],["2009-12-02",11.5923,11.6092,11.4235,11.5811,5135400.0],["2009-12-03",11.5417,11.7668,11.5417,11.6823,2134700.0],["2009-12-04",11.7668,11.8174,11.4798,11.6092,4421000.0],["2009-12-07",11.6261,11.7555,11.5642,11.7105,2240200.0],["2009-12-08",11.733,11.778,11.6092,11.7048,1890600.0],["2009-12-09",11.6767,11.7836,11.6148,11.7836,2247400.0],["2009-12-10",11.7611,11.9074,11.7611,11.8287,2111300.0],["2009-12-11",11.823,12.0481,11.823,12.0481,2300500.0],["2009-12-14",12.0931,12.1607,12.0369,12.11,2362000.0],["2009-12-15",12.0706,12.1269,12.0144,12.0875,3560500.0],["2009-12-16",12.1213,12.1494,12.0538,12.0875,2526000.0],["2009-12-17",12.0144,12.11,11.9637,11.9862,3269200.0],["2009-12-18",12.065,12.1494,11.9581,12.1494,3635400.0],["2009-12-21",12.2451,12.3464,12.0988,12.2507,3402800.0],["2009-12-22",12.2251,12.3275,12.1227,12.134,2341000.0],["2009-12-23",12.1682,12.2137,12.1283,12.1796,1503300.0],["2009-12-24",12.2365,12.3332,12.1966,12.2934,662400.0],["2009-12-28",12.2991,12.3275,12.1853,12.208,1615600.0],["2009-12-29",12.2251,12.2991,12.1909,12.2023,2037200.0],["2009-12-30",12.1796,12.2308,12.134,12.208,1736900.0],["2009-12-31",12.208,12.2649,12.0771,12.0771,1364700.0],["2010-01-04",12.1682,12.1682,11.9747,11.9974,2670400.0],["2010-01-05",11.9235,11.9519,11.6161,11.8552,4321400.0],["2010-01-06",11.8779,11.9291,11.8039,11.8779,2164500.0],["2010-01-07",11.8381,11.8608,11.747,11.8267,3041700.0],["2010-01-08",11.8153,11.8438,11.7186,11.8324,1599100.0],["2010-01-11",11.9007,12.0031,11.8324,11.9462,2266600.0],["2010-01-12",11.9178,12.0999,11.8722,12.0885,3481400.0],["2010-01-13",12.1113,12.3048,12.1113,12.2763,3438400.0],["2010-01-14",12.3218,12.3275,12.2137,12.2991,2278400.0],["2010-01-15",12.2592,12.2592,12.117,12.1853,3249700.0],["2010-01-19",12.2023,12.2934,12.1283,12.2934,1647700.0],["2010-01-20",12.2706,12.2991,12.0828,12.2592,2731100.0],["2010-01-21",12.2877,12.3845,12.0885,12.1625,4444100.0],["2010-01-22",12.1397,12.1966,11.8608,11.8608,3347900.0],["2010-01-25",11.9064,11.9519,11.7641,11.8324,2106500.0],["2010-01-26",11.7755,11.9064,11.7413,11.8381,2730900.0],["2010-01-27",11.7982,11.9462,11.7072,11.9178,3885800.0],["2010-01-28",12.0088,12.0088,11.7926,11.8722,2859000.0],["2010-01-29",11.8779,11.9291,11.7698,11.8267,3960200.0],["2010-02-01",11.8552,11.9007,11.7413,11.8665,2335200.0],["2010-02-02",11.8381,12.0487,11.7641,12.0487,2501800.0],["2010-02-03",11.9917,12.043,11.8836,11.9064,2209300.0],["2010-02-04",11.8608,11.8722,11.5137,11.5137,4037200.0],["2010-02-05",11.4909,11.5137,11.3031,11.4568,4800900.0],["2010-02-08",11.4681,11.5307,11.3942,11.4055,3274300.0],["2010-02-09",11.4511,11.6161,11.434,11.4966,3303600.0],["2010-02-10",11.4909,11.5194,11.3088,11.4169,3504600.0],["2010-02-11",11.4283,11.5649,11.2803,11.5478,3170700.0],["2010-02-12",11.4511,11.5251,11.3885,11.5137,3009500.0],["2010-02-16",11.5592,11.7356,11.5592,11.7243,1541700.0],["2010-02-17",11.747,11.8153,11.6503,11.6958,2249700.0],["2010-02-18",11.7015,11.8665,11.6844,11.8608,2286800.0],["2010-02-19",11.8381,12.0316,11.7926,11.9974,1938000.0],["2010-02-22",12.043,12.0657,11.9519,11.9747,2090700.0],["2010-02-23",11.9519,12.0316,11.8836,11.9405,3150800.0],["2010-02-24",11.969,12.0259,11.7982,11.969,2907000.0],["2010-02-25",11.8495,11.9804,11.7812,11.9348,3108700.0],["2010-02-26",11.9348,12.0031,11.8438,11.8438,2561700.0],["2010-03-01",11.8893,12.0316,11.8722,11.9633,1524900.0],["2010-03-02",12.0145,12.1056,11.9917,12.0771,1827700.0],["2010-03-03",12.0714,12.1682,12.0373,12.0828,1558200.0],["2010-03-04",12.0828,12.0885,11.9462,11.9861,2696100.0],["2010-03-05",11.9974,12.0657,11.9747,12.06,1982700.0],["2010-03-08",12.0373,12.0771,11.9974,12.0373,1408200.0],["2010-03-09",12.0202,12.0942,11.9633,12.0259,2193400.0],["2010-03-10",12.0145,12.0657,11.9064,12.0145,2285800.0],["2010-03-11",12.0031,12.0202,11.9178,12.0031,2853800.0],["2010-03-12",12.06,12.0999,11.9007,11.969,2119000.0],["2010-03-15",11.9462,12.0373,11.9348,12.0373,1147600.0],["2010-03-16",12.06,12.1283,11.9917,12.1283,1443700.0],["2010-03-17",12.1397,12.2535,12.1056,12.2023,1759900.0],["2010-03-18",12.1739,12.2365,12.1056,12.2023,2177800.0],["2010-03-19",12.282,12.3446,12.1909,12.282,3545700.0],["2010-03-22",12.2365,12.282,12.1966,12.2365,1789300.0],["2010-03-23",12.2106,12.2681,12.1875,12.2624,1649500.0],["2010-03-24",12.2336,12.2394,12.13,12.1357,1646400.0],["2010-03-25",12.2106,12.2221,12.1069,12.1242,2143600.0],["2010-03-26",12.1588,12.2394,12.0839,12.1127,1900100.0],["2010-03-29",12.153,12.2509,12.1185,12.2278,1929000.0],["2010-03-30",12.2221,12.3142,12.1991,12.2163,1490600.0],["2010-03-31",12.1991,12.3142,12.1357,12.2048,2405000.0],["2010-04-01",12.2509,12.3775,12.2336,12.32,1660700.0],["2010-04-05",12.3718,12.4696,12.3257,12.4524,2138600.0],["2010-04-06",12.4006,12.5733,12.4006,12.5733,1761700.0],["2010-04-07",12.533,12.556,12.389,12.4524,1704100.0],["2010-04-08",12.4466,12.4466,12.3142,12.3718,1792500.0],["2010-04-09",12.3775,12.4524,12.2566,12.4524,1640400.0],["2010-04-12",12.4754,12.5445,12.4409,12.5157,1818000.0],["2010-04-13",12.5099,12.5502,12.3315,12.3775,2601400.0],["2010-04-14",12.3372,12.4006,12.2969,12.389,1734800.0],["2010-04-15",12.3775,12.389,12.1588,12.2221,4962400.0],["2010-04-16",12.2221,12.4696,12.2163,12.366,5069800.0],["2010-04-19",12.3487,12.4121,12.2797,12.3603,1839300.0],["2010-04-20",12.4236,12.4466,12.3775,12.4351,2010200.0],["2010-04-21",12.4639,12.5099,12.4236,12.4408,2201800.0],["2010-04-22",12.389,12.5617,12.3257,12.5387,2627200.0],["2010-04-23",12.556,12.6308,12.4581,12.6308,1639000.0],["2010-04-26",12.5963,12.6942,12.5675,12.5675,2074100.0],["2010-04-27",12.4811,12.6251,12.3545,12.3545,2475800.0],["2010-04-28",12.4121,12.4639,12.3142,12.3718,3563900.0],["2010-04-29",12.4006,12.4581,12.3027,12.4408,3594300.0],["2010-04-30",12.5042,12.6539,12.4408,12.5214,2132000.0],["2010-05-03",12.5905,12.746,12.5617,12.7229,1991700.0],["2010-05-04",12.5675,12.6654,12.4812,12.5157,2402200.0],["2010-05-05",12.4696,12.7114,12.4639,12.5157,2635500.0],["2010-05-06",12.4639,12.5214,11.5543,12.153,5072800.0],["2010-05-07",12.0954,12.2221,11.8997,12.0148,4365500.0],["2010-05-10",12.2624,12.3718,12.1415,12.366,3869500.0],["2010-05-11",12.1991,12.5445,12.1991,12.4178,3040200.0],["2010-05-12",12.4005,12.4581,12.3257,12.4121,2983400.0],["2010-05-13",12.4178,12.4927,12.3084,12.3372,1875300.0],["2010-05-14",12.2912,12.3545,12.1645,12.2451,2911700.0],["2010-05-17",12.2566,12.4063,12.1012,12.3545,3057500.0],["2010-05-18",12.3948,12.4811,12.2336,12.2624,3212600.0],["2010-05-19",12.1875,12.3142,12.1472,12.2451,5634800.0],["2010-05-20",12.0263,12.1818,11.8594,11.8652,6055500.0],["2010-05-21",11.7673,11.9458,11.6637,11.8997,5656900.0],["2010-05-24",11.8709,11.9457,11.7615,11.7903,2389600.0],["2010-05-25",11.5773,11.6982,11.4046,11.6867,3701000.0],["2010-05-26",11.773,11.8076,11.6234,11.6694,2783200.0],["2010-05-27",11.8249,11.8421,11.7155,11.8191,2324700.0],["2010-05-28",11.7846,11.9055,11.7615,11.7961,3474800.0],["2010-06-01",11.6924,11.8133,11.5946,11.5946,1921900.0],["2010-06-02",11.6118,11.8364,11.5888,11.8249,2292300.0],["2010-06-03",11.8133,11.9515,11.8133,11.9227,2068100.0],["2010-06-04",11.7385,11.8249,11.5485,11.6176,3340900.0],["2010-06-07",11.6464,11.7615,11.5773,11.5831,2927600.0],["2010-06-08",11.5831,11.7327,11.5312,11.7327,3532100.0],["2010-06-09",11.7846,11.7846,11.5715,11.6003,2667200.0],["2010-06-10",11.7615,11.8364,11.6924,11.8306,4441100.0],["2010-06-11",11.727,11.8364,11.6752,11.8364,1550100.0],["2010-06-14",11.917,12.0033,11.8479,11.8479,1993100.0],["2010-06-15",11.9515,12.1242,11.94,12.1242,1797000.0],["2010-06-16",12.0609,12.2451,12.0148,12.1875,1549400.0],["2010-06-17",12.2624,12.3603,12.176,12.3545,2180100.0],["2010-06-18",12.3545,12.4812,12.3084,12.4178,3386500.0],["2010-06-21",12.5157,12.5215,12.3257,12.3718,2101500.0],["2010-06-22",12.3269,12.3968,12.123,12.1521,2334200.0],["2010-06-23",12.1405,12.1754,11.9949,12.0415,2466000.0],["2010-06-24",12.0007,12.2279,11.9949,12.0822,2492600.0],["2010-06-25",12.1347,12.1463,11.9715,12.0939,2677900.0],["2010-06-28",12.0589,12.2512,12.024,12.1929,1275500.0],["2010-06-29",12.0648,12.123,11.9599,12.0298,2597600.0],["2010-06-30",11.9716,12.1754,11.9541,12.0065,3258200.0],["2010-07-01",12.0764,12.0764,11.9249,12.0123,3953200.0],["2010-07-02",12.0065,12.1405,11.9716,12.0648,2153900.0],["2010-07-06",12.1521,12.2803,12.0881,12.2104,2571700.0],["2010-07-07",12.2046,12.4492,12.1347,12.4492,3285600.0],["2010-07-08",12.4609,12.6007,12.4376,12.5832,1755300.0],["2010-07-09",12.5949,12.6415,12.5192,12.624,1291600.0],["2010-07-12",12.5832,12.7114,12.5425,12.6939,1131700.0],["2010-07-13",12.793,12.793,12.6473,12.758,2098800.0],["2010-07-14",12.6998,12.7114,12.5599,12.6473,2511700.0],["2010-07-15",12.6007,12.7697,12.5832,12.7405,2180200.0],["2010-07-16",12.6939,12.723,12.4725,12.4958,2282900.0],["2010-07-19",12.5192,12.758,12.5192,12.7114,2152000.0],["2010-07-20",12.5599,12.8046,12.525,12.8046,1602800.0],["2010-07-21",12.8163,12.8163,12.5541,12.6357,1628900.0],["2010-07-22",12.7172,12.8862,12.7172,12.8279,1929700.0],["2010-07-23",12.8279,12.991,12.7405,12.9619,2861600.0],["2010-07-26",12.9211,13.1075,12.9211,13.0842,2017600.0],["2010-07-27",13.1075,13.3347,13.0726,13.2532,2863800.0],["2010-07-28",13.1949,13.2765,13.16,13.1949,1884500.0],["2010-07-29",13.2998,13.4105,12.9095,12.9677,2778800.0],["2010-07-30",12.857,12.8978,12.7755,12.8104,2676700.0],["2010-08-02",12.9444,13.0609,12.9036,13.0143,2915000.0],["2010-08-03",12.8221,12.991,12.758,12.8745,7211400.0],["2010-08-04",12.6473,12.7755,12.4725,12.7347,22827100.0],["2010-08-05",12.6881,12.8512,12.6415,12.8512,5875000.0],["2010-08-06",12.8104,12.8862,12.6764,12.8862,2974400.0],["2010-08-09",12.991,13.0493,12.9328,12.9735,2201200.0],["2010-08-10",12.8629,13.1075,12.793,13.0551,2659600.0],["2010-08-11",12.9153,12.9269,12.7638,12.9036,3683300.0],["2010-08-12",12.7813,13.026,12.7464,12.9794,3948400.0],["2010-08-13",12.9619,13.1891,12.9561,13.0609,4973600.0],["2010-08-16",12.9969,13.0551,12.8629,12.9269,2977900.0],["2010-08-17",13.0027,13.1192,12.9095,13.0202,2604500.0],["2010-08-18",12.991,13.0318,12.7988,12.9095,3209400.0],["2010-08-19",12.8687,12.8687,12.6182,12.6706,4077500.0],["2010-08-20",12.5658,12.7813,12.5366,12.7405,3824500.0],["2010-08-23",12.7697,12.9386,12.7638,12.793,2393900.0],["2010-08-24",12.6997,12.9444,12.6706,12.8745,3718800.0],["2010-08-25",12.793,12.9444,12.7405,12.9269,5622600.0],["2010-08-26",12.9502,13.0202,12.892,12.9211,2642700.0],["2010-08-27",12.9794,13.1483,12.8629,13.1483,2614600.0],["2010-08-30",13.1367,13.1658,12.9502,12.9502,2083200.0],["2010-08-31",12.8978,13.026,12.8163,12.9969,2977200.0],["2010-09-01",13.1367,13.2881,13.0318,13.2823,2613500.0],["2010-09-02",13.2648,13.2707,13.0842,13.2182,2775400.0],["2010-09-03",13.3056,13.3464,13.1308,13.2823,2170600.0],["2010-09-07",13.2357,13.3988,13.2357,13.2881,1988700.0],["2010-09-08",13.3347,13.3813,13.1483,13.1658,2407900.0],["2010-09-09",13.2881,13.3522,13.2299,13.3114,1999200.0],["2010-09-10",13.294,13.294,13.1367,13.2473,2159100.0],["2010-09-13",13.358,13.358,13.259,13.3347,2016900.0],["2010-09-14",13.3464,13.4396,13.2765,13.4279,3015600.0],["2010-09-15",13.4046,13.4396,13.3289,13.3813,1998000.0],["2010-09-16",13.3522,13.3872,13.2532,13.3056,2927500.0],["2010-09-17",13.358,13.358,13.2241,13.294,3371000.0],["2010-09-20",13.3289,13.4978,13.294,13.4804,2424200.0],["2010-09-21",13.4998,13.5764,13.3938,13.4527,3873900.0],["2010-09-22",13.4586,13.6117,13.4409,13.4468,3170900.0],["2010-09-23",13.4173,13.4173,13.2465,13.276,3402400.0],["2010-09-24",13.3997,13.5293,13.3702,13.5057,2384200.0],["2010-09-27",13.5234,13.5764,13.4821,13.4939,1771600.0],["2010-09-28",13.5234,13.6235,13.3879,13.5587,4122100.0],["2010-09-29",13.4998,13.6294,13.4821,13.5999,3081000.0],["2010-09-30",13.6412,13.7118,13.5293,13.5293,3504000.0],["2010-10-01",13.6176,13.706,13.5587,13.6824,3114500.0],["2010-10-04",13.6647,13.7472,13.5646,13.653,1783400.0],["2010-10-05",13.7531,13.8827,13.6883,13.8768,2629100.0],["2010-10-06",13.8473,13.8944,13.7531,13.8179,2176200.0],["2010-10-07",13.8414,13.9239,13.7413,13.8002,1601900.0],["2010-10-08",13.8355,13.8473,13.7472,13.8238,1742200.0],["2010-10-11",13.8061,13.8709,13.759,13.7884,1000900.0],["2010-10-12",13.7825,13.812,13.6471,13.6824,2280000.0],["2010-10-13",13.7354,13.7943,13.6883,13.7354,1639200.0],["2010-10-14",13.7531,13.8414,13.706,13.7354,1679700.0],["2010-10-15",13.8591,13.918,13.7943,13.8768,5669500.0],["2010-10-18",13.9003,13.9946,13.8768,13.9946,1669400.0],["2010-10-19",13.8768,14.0417,13.8532,13.9533,2393600.0],["2010-10-20",14.0122,14.13,14.0005,14.077,2338700.0],["2010-10-21",14.1359,14.1359,13.9239,13.9946,1847700.0],["2010-10-22",14.0005,14.0711,13.9651,14.0711,2401100.0],["2010-10-25",14.1065,14.1359,14.024,14.077,1533300.0],["2010-10-26",14.0358,14.1831,14.0181,14.1536,3529500.0],["2010-10-27",14.0652,14.0947,13.9062,14.0535,3620100.0],["2010-10-28",14.1477,14.1772,13.9651,14.0181,3966500.0],["2010-10-29",14.0181,14.1124,13.9357,14.0535,1820100.0],["2010-11-01",14.1183,14.1713,13.8591,13.9416,2169600.0],["2010-11-02",14.0476,14.1359,14.0417,14.0829,1958700.0],["2010-11-03",14.0947,14.1477,13.9533,14.0652,1860700.0],["2010-11-04",14.1477,14.2125,14.1065,14.2066,1494900.0],["2010-11-05",14.13,14.3303,14.13,14.3303,2441000.0],["2010-11-08",14.2655,14.2832,14.1889,14.2832,2643100.0],["2010-11-09",14.348,14.348,14.1359,14.2066,2778200.0],["2010-11-10",14.183,14.2007,14.0358,14.183,2941500.0],["2010-11-11",14.1241,14.2361,14.1124,14.2066,2917200.0],["2010-11-12",14.1183,14.13,14.0005,14.0711,1651800.0],["2010-11-15",14.1536,14.1595,13.9887,14.0005,3370900.0],["2010-11-16",13.9592,14.0005,13.7531,13.8532,2979200.0],["2010-11-17",13.8768,13.8827,13.759,13.7825,1945500.0],["2010-11-18",13.9239,13.9239,13.8061,13.9003,2104700.0],["2010-11-19",13.9121,13.9298,13.7531,13.8768,1528500.0],["2010-11-22",13.8296,13.9474,13.7884,13.918,1325400.0],["2010-11-23",13.8238,13.8473,13.7236,13.7531,2436400.0],["2010-11-24",13.8944,13.8944,13.7884,13.8414,1588200.0],["2010-11-26",13.7825,13.9416,13.7531,13.812,1630500.0],["2010-11-29",13.7413,13.8238,13.6471,13.8061,1553800.0],["2010-11-30",13.706,13.8591,13.6942,13.8414,2622700.0],["2010-12-01",13.9828,14.0476,13.8885,14.024,3338000.0],["2010-12-02",14.0417,14.0535,13.8885,14.024,1533000.0],["2010-12-03",13.9946,14.0711,13.8591,14.0594,2337000.0],["2010-12-06",14.0005,14.0063,13.9003,13.9121,4691100.0],["2010-12-07",13.9887,14.0122,13.7708,13.7943,2591700.0],["2010-12-08",13.812,13.8532,13.7001,13.759,2794100.0],["2010-12-09",13.8414,13.8414,13.6647,13.7884,3126000.0],["2010-12-10",13.812,13.8591,13.7649,13.7943,1961700.0],["2010-12-13",13.8414,13.9239,13.8002,13.8591,1743100.0],["2010-12-14",13.8885,14.0181,13.8591,13.9533,1957600.0],["2010-12-15",13.9533,14.0063,13.8179,13.8414,2016900.0],["2010-12-16",13.8768,13.9592,13.7825,13.9533,2425500.0],["2010-12-17",13.971,14.0063,13.8591,13.9769,2878000.0],["2010-12-20",14.0417,14.0652,13.9357,13.9946,1980000.0],["2010-12-21",14.1095,14.1095,13.9725,14.0202,2346000.0],["2010-12-22",13.9964,14.0678,13.9428,13.9785,2540300.0],["2010-12-23",13.9785,14.0321,13.9487,13.9725,1349100.0],["2010-12-27",13.9606,14.0916,13.9071,13.9666,1623200.0],["2010-12-28",13.9964,14.0321,13.9368,14.0023,1258400.0],["2010-12-29",14.0083,14.0499,13.9844,13.9904,901700.0],["2010-12-30",13.9844,14.044,13.9725,14.0202,1375300.0],["2010-12-31",13.9904,14.0976,13.9844,14.0202,1445700.0],["2011-01-03",14.0916,14.0976,13.9904,14.0261,2199800.0],["2011-01-04",14.0559,14.1214,13.913,14.0857,1874900.0],["2011-01-05",14.044,14.0857,13.9547,14.0023,1717000.0],["2011-01-06",13.9011,13.9904,13.8475,13.9904,2784400.0],["2011-01-07",14.0023,14.1273,13.913,14.1154,2731900.0],["2011-01-10",14.0499,14.0559,13.8951,14.0261,1920000.0],["2011-01-11",14.0618,14.0618,13.9547,13.9785,2256400.0],["2011-01-12",14.0261,14.0857,13.9725,14.0142,1710600.0],["2011-01-13",13.9725,14.038,13.9428,13.9606,2164800.0],["2011-01-14",13.9487,14.0321,13.9368,13.9725,2541400.0],["2011-01-18",14.0202,14.1571,14.0023,14.1571,2038500.0],["2011-01-19",14.1273,14.2404,14.0797,14.1154,1940300.0],["2011-01-20",14.1511,14.3238,14.1392,14.2643,2539500.0],["2011-01-21",14.2821,14.2821,14.163,14.2345,4589100.0],["2011-01-24",14.2404,14.3714,14.2345,14.3297,1565800.0],["2011-01-25",14.2881,14.3416,14.2047,14.3297,1992400.0],["2011-01-26",14.3297,14.3297,14.2166,14.2583,1858600.0],["2011-01-27",14.1631,14.3119,14.1631,14.3,1883800.0],["2011-01-28",14.3,14.3714,14.0142,14.0202,1900500.0],["2011-01-31",14.0737,14.1095,13.9785,14.0321,1830500.0],["2011-02-01",14.0976,14.2226,14.038,14.2166,1468800.0],["2011-02-02",14.1392,14.2047,14.0857,14.1273,1584000.0],["2011-02-03",14.0856,14.1035,13.9785,14.0916,1912500.0],["2011-02-04",14.1035,14.1095,13.9309,14.0797,2089500.0],["2011-02-07",14.1154,14.1988,14.0916,14.1988,1141800.0],["2011-02-08",14.1154,14.2285,14.1154,14.1571,1309200.0],["2011-02-09",14.1333,14.175,14.0797,14.175,1608500.0],["2011-02-10",14.1452,14.1869,14.0916,14.169,1537400.0],["2011-02-11",14.1333,14.2643,14.1095,14.2464,2309900.0],["2011-02-14",14.2643,14.2643,14.0083,14.1154,1881500.0],["2011-02-15",14.0559,14.1571,14.0261,14.1452,1770000.0],["2011-02-16",14.169,14.2404,14.1095,14.175,1325400.0],["2011-02-17",14.1571,14.2404,14.1035,14.1571,1686100.0],["2011-02-18",14.175,14.1809,14.1035,14.175,1476600.0],["2011-02-22",14.0618,14.0976,14.0083,14.0618,1611300.0],["2011-02-23",14.0678,14.1273,13.9964,14.0559,1732400.0],["2011-02-24",14.0916,14.0916,13.9785,14.0023,1843900.0],["2011-02-25",14.0321,14.1809,13.9904,14.1809,1205300.0],["2011-02-28",14.1928,14.2881,14.1035,14.2523,2142200.0],["2011-03-01",14.3417,14.3417,13.9309,13.9666,5566000.0],["2011-03-02",13.9606,14.0916,13.9487,14.0738,2293400.0],["2011-03-03",14.169,14.2881,14.1214,14.2464,2657400.0],["2011-03-04",14.2464,14.2881,14.0857,14.2226,3004800.0],["2011-03-07",14.2523,14.3595,14.2285,14.2881,3026700.0],["2011-03-08",14.3416,14.5857,14.3119,14.5738,2797300.0],["2011-03-09",14.5381,14.6869,14.4786,14.6572,2389600.0],["2011-03-10",14.5202,14.5917,14.4012,14.4012,2586500.0],["2011-03-11",14.4369,14.5203,14.3714,14.4726,1906300.0],["2011-03-14",14.3774,14.3952,14.1869,14.2821,2562700.0],["2011-03-15",14.1035,14.1511,13.9547,14.0678,5126000.0],["2011-03-16",14.0261,14.0618,13.7939,13.913,4210100.0],["2011-03-17",14.0737,14.0737,13.8118,14.0083,3007800.0],["2011-03-18",14.1452,14.1928,13.9249,13.9606,6092100.0],["2011-03-21",14.0797,14.1452,14.0142,14.1035,4056600.0],["2011-03-22",14.1595,14.2136,14.0271,14.1113,2857600.0],["2011-03-23",14.0812,14.1294,14.0151,14.0812,1967200.0],["2011-03-24",14.1535,14.1775,14.0692,14.1234,2101300.0],["2011-03-25",14.1414,14.2076,14.1174,14.1414,1677600.0],["2011-03-28",14.1715,14.3039,14.0873,14.0873,2079700.0],["2011-03-29",14.1174,14.2197,14.0632,14.2197,1765900.0],["2011-03-30",14.2618,14.5085,14.2437,14.4002,3191900.0],["2011-03-31",14.3821,14.4724,14.346,14.3761,2971800.0],["2011-04-01",14.4423,14.6048,14.4423,14.4904,2482700.0],["2011-04-04",14.5085,14.5807,14.4904,14.5446,1667800.0],["2011-04-05",14.5025,14.5807,14.4604,14.4784,1125100.0],["2011-04-06",14.5085,14.6349,14.4965,14.5627,1333800.0],["2011-04-07",14.5446,14.5627,14.4122,14.4483,1387500.0],["2011-04-08",14.5266,14.5266,14.322,14.3761,1465000.0],["2011-04-11",14.3701,14.4423,14.0993,14.1474,3177800.0],["2011-04-12",14.1053,14.2076,14.0692,14.1234,2472400.0],["2011-04-13",14.1655,14.3099,14.1655,14.1896,2271900.0],["2011-04-14",14.1294,14.322,14.0933,14.2858,2451100.0],["2011-04-15",14.352,14.5566,14.3159,14.5145,2622600.0],["2011-04-18",14.3942,14.4604,14.2919,14.4182,2436400.0],["2011-04-19",14.4122,14.4423,14.3159,14.352,1957400.0],["2011-04-20",14.4844,14.5566,14.4303,14.4664,2024100.0],["2011-04-21",14.4904,14.4904,14.4002,14.4724,1439200.0],["2011-04-25",14.4904,14.5085,14.3701,14.4784,1350100.0],["2011-04-26",14.5446,14.5747,14.5085,14.5266,1800000.0],["2011-04-27",14.5386,14.6469,14.5085,14.5867,1738900.0],["2011-04-28",14.5807,14.6469,14.4724,14.6288,2121400.0],["2011-04-29",14.6108,14.665,14.5326,14.6409,1889600.0],["2011-05-02",14.683,14.7191,14.6349,14.683,1543900.0],["2011-05-03",14.683,14.7973,14.5928,14.7071,4202400.0],["2011-05-04",14.7011,14.7432,14.5687,14.7251,2574800.0],["2011-05-05",14.677,14.695,14.5025,14.5927,2227000.0],["2011-05-06",14.7131,14.7733,14.5747,14.6168,1999700.0],["2011-05-09",14.6409,14.6409,14.5747,14.6228,1735400.0],["2011-05-10",14.6529,14.8455,14.6409,14.8154,1649500.0],["2011-05-11",14.7973,14.8395,14.6228,14.7251,2511300.0],["2011-05-12",14.7191,14.9478,14.665,14.9418,2766800.0],["2011-05-13",14.9538,15.032,14.8635,15.014,3098200.0],["2011-05-16",14.9478,15.0982,14.9418,15.0501,3447700.0],["2011-05-17",15.0441,15.2065,15.008,15.1825,3737200.0],["2011-05-18",15.2126,15.2246,15.0441,15.1524,2246500.0],["2011-05-19",15.2487,15.2487,15.1223,15.1885,1764300.0],["2011-05-20",15.1945,15.2788,15.0982,15.2005,2128400.0],["2011-05-23",15.0922,15.1464,14.9658,14.9899,1811700.0],["2011-05-24",15.032,15.032,14.8996,14.9418,1977300.0],["2011-05-25",14.8996,14.9418,14.7673,14.8575,1819200.0],["2011-05-26",14.8154,14.8816,14.7191,14.8575,1983800.0],["2011-05-27",14.9237,14.9418,14.7793,14.7913,1766800.0],["2011-05-31",14.9237,14.9297,14.8214,14.8876,3302900.0],["2011-06-01",14.8876,14.9117,14.7432,14.7673,1981000.0],["2011-06-02",14.7853,14.7913,14.6168,14.7191,1387700.0],["2011-06-03",14.5807,14.7312,14.5326,14.6349,1906600.0],["2011-06-06",14.5988,14.6589,14.5205,14.5627,1247500.0],["2011-06-07",14.6289,14.7191,14.5807,14.5867,1477100.0],["2011-06-08",14.5867,14.6349,14.4844,14.5627,1848000.0],["2011-06-09",14.5927,14.5988,14.4664,14.5446,3256600.0],["2011-06-10",14.5205,14.5506,14.4243,14.4604,2061000.0],["2011-06-13",14.4784,14.5988,14.4182,14.5506,1603800.0],["2011-06-14",14.5446,14.677,14.5326,14.5867,1689500.0],["2011-06-15",14.5085,14.6589,14.4483,14.5085,2423000.0],["2011-06-16",14.5386,14.7011,14.5085,14.6349,2331800.0],["2011-06-17",14.7251,14.8034,14.683,14.7793,2646000.0],["2011-06-20",14.7191,14.8274,14.671,14.8034,3351100.0],["2011-06-21",14.8763,14.9189,14.7608,14.8399,1842600.0],["2011-06-22",14.7425,14.8155,14.6817,14.7,1658400.0],["2011-06-23",14.5722,14.5905,14.4384,14.5418,2232200.0],["2011-06-24",14.5783,14.7061,14.5783,14.6087,2162800.0],["2011-06-27",14.6696,14.773,14.6574,14.7243,1412500.0],["2011-06-28",14.7912,14.8763,14.7121,14.8277,1720100.0],["2011-06-29",14.8763,14.8763,14.8094,14.8277,2013700.0],["2011-06-30",14.8824,14.8824,14.7365,14.779,4290900.0],["2011-07-01",14.7912,15.0284,14.7912,14.998,2218300.0],["2011-07-05",15.0162,15.0284,14.8824,14.9128,1410900.0],["2011-07-06",14.9189,15.0162,14.8581,14.9676,1570700.0],["2011-07-07",15.0527,15.0527,14.925,14.9919,1486600.0],["2011-07-08",14.8703,14.9372,14.8459,14.8946,1685300.0],["2011-07-11",14.7608,14.7851,14.6574,14.7061,1782200.0],["2011-07-12",14.6635,14.9128,14.6635,14.7851,2023900.0],["2011-07-13",14.8338,14.8885,14.7182,14.7304,1435900.0],["2011-07-14",14.7304,14.7912,14.5966,14.6148,1995800.0],["2011-07-15",14.6635,14.6696,14.5601,14.6148,1950500.0],["2011-07-18",14.5783,14.5905,14.3959,14.4506,1646400.0],["2011-07-19",14.4871,14.5905,14.3898,14.5905,1671900.0],["2011-07-20",14.6696,14.7669,14.5662,14.7425,2140700.0],["2011-07-21",14.8094,15.0223,14.7669,14.9919,2397300.0],["2011-07-22",14.9676,14.998,14.8885,14.925,1936900.0],["2011-07-25",14.8338,14.9311,14.7973,14.9068,1853600.0],["2011-07-26",14.9128,14.9432,14.7912,14.8946,2260600.0],["2011-07-27",14.8459,14.9676,14.7912,14.8946,3601600.0],["2011-07-28",14.9128,14.9189,14.7425,14.7486,2084100.0],["2011-07-29",14.6574,14.706,14.5236,14.5966,3102300.0],["2011-08-01",14.7,14.7304,14.5175,14.6209,3033600.0],["2011-08-02",14.5479,14.6087,14.3168,14.3168,3255500.0],["2011-08-03",14.3047,14.3351,14.1344,14.2621,3914700.0],["2011-08-04",14.1283,14.2499,13.8728,13.8728,5878400.0],["2011-08-05",14.0249,14.2013,13.739,14.1283,6780100.0],["2011-08-08",13.8972,14.0431,13.289,13.3498,6929300.0],["2011-08-09",13.5018,13.587,12.8937,13.5627,9636900.0],["2011-08-10",13.3315,13.6052,13.2342,13.2707,6198200.0],["2011-08-11",13.2951,14.0492,13.2951,13.8972,4706800.0],["2011-08-12",14.1344,14.1952,13.8424,13.9215,3944400.0],["2011-08-15",14.0249,14.3715,13.9884,14.3168,2531600.0],["2011-08-16",14.1891,14.3351,14.0979,14.2682,2459900.0],["2011-08-17",14.3472,14.5297,14.3168,14.3837,2885100.0],["2011-08-18",14.1952,14.2864,14.0066,14.2256,4127200.0],["2011-08-19",14.1161,14.3107,14.0675,14.1769,3432400.0],["2011-08-22",14.3837,14.3898,14.1769,14.2682,3778000.0],["2011-08-23",14.2682,14.6392,14.1891,14.6331,4072900.0],["2011-08-24",14.5844,14.8824,14.5783,14.8399,3530500.0],["2011-08-25",14.8703,14.8885,14.4749,14.6574,3517600.0],["2011-08-26",14.554,14.6513,14.2742,14.6087,4309400.0],["2011-08-29",14.7547,14.8399,14.6817,14.8216,2340100.0],["2011-08-30",14.7608,14.925,14.7243,14.8581,2397000.0],["2011-08-31",14.9493,15.0345,14.8763,15.0041,3170800.0],["2011-09-01",15.0284,15.0831,14.852,14.8763,2383000.0],["2011-09-02",14.7669,14.7973,14.6696,14.7243,2488400.0],["2011-09-06",14.4506,14.6452,14.3472,14.627,2479200.0],["2011-09-07",14.7608,14.8094,14.6513,14.7973,2351700.0],["2011-09-08",14.7547,14.8763,14.6756,14.7425,4142400.0],["2011-09-09",14.5905,14.6331,14.3411,14.4567,5084500.0],["2011-09-12",14.3655,14.5966,14.3229,14.5783,10852800.0],["2011-09-13",14.627,14.9311,14.481,14.8824,6231200.0],["2011-09-14",14.9676,15.1804,14.8277,15.0345,3808800.0],["2011-09-15",15.1561,15.2169,15.0527,15.2169,2406600.0],["2011-09-16",15.2899,15.4116,15.2352,15.369,3418000.0],["2011-09-19",15.1683,15.3811,15.1257,15.3203,2335500.0],["2011-09-20",15.3326,15.7321,15.3326,15.517,4598400.0],["2011-09-21",15.4617,15.5723,15.2773,15.2773,4084000.0],["2011-09-22",14.97,15.136,14.9024,15.0561,5377900.0],["2011-09-23",15.0438,15.1913,14.9946,15.1728,4410600.0],["2011-09-26",15.265,15.3449,15.1114,15.265,2778400.0],["2011-09-27",15.5108,15.517,15.1974,15.2589,3486400.0],["2011-09-28",15.3203,15.3941,15.0991,15.1237,2988800.0],["2011-09-29",15.2957,15.4064,15.1421,15.308,2922000.0],["2011-09-30",15.2158,15.3756,15.1605,15.1728,2613600.0],["2011-10-03",15.1421,15.3265,14.8963,14.9332,3808000.0],["2011-10-04",14.7672,14.8594,14.4292,14.7119,5200000.0],["2011-10-05",14.8041,14.841,14.4969,14.8348,3525300.0],["2011-10-06",14.8164,15.1544,14.8164,15.1544,3733800.0],["2011-10-07",15.2281,15.2773,15.0684,15.1237,4069400.0],["2011-10-10",15.3019,15.3572,15.2343,15.3203,2676700.0],["2011-10-11",15.2896,15.3019,15.0745,15.136,2511900.0],["2011-10-12",15.2158,15.2589,15.0745,15.1728,2308200.0],["2011-10-13",15.1298,15.265,15.0561,15.1728,2034000.0],["2011-10-14",15.2589,15.3326,15.179,15.2896,1658300.0],["2011-10-17",15.2712,15.3388,15.2097,15.2282,2678300.0],["2011-10-18",15.1974,15.4801,15.1851,15.4125,2738800.0],["2011-10-19",15.4186,15.7382,15.4186,15.4678,2403900.0],["2011-10-20",15.5231,15.6768,15.4924,15.6276,2611400.0],["2011-10-21",15.7505,15.8365,15.6706,15.7935,2511600.0],["2011-10-24",15.7874,15.7874,15.5846,15.689,3088800.0],["2011-10-25",15.6829,15.7198,15.5293,15.5416,2178900.0],["2011-10-26",15.6583,15.7628,15.5907,15.6583,2817700.0],["2011-10-27",15.8918,16.1807,15.7075,16.1008,2742700.0],["2011-10-28",16.0885,16.0885,15.8365,15.9226,2209800.0],["2011-10-31",15.8304,16.0578,15.8304,15.8857,2344500.0],["2011-11-01",15.5907,15.7689,15.4555,15.4924,2678100.0],["2011-11-02",15.7075,15.9717,15.6706,15.8734,3229900.0],["2011-11-03",15.941,16.193,15.898,16.1008,4210600.0],["2011-11-04",15.9594,16.0516,15.7689,16.0148,1796200.0],["2011-11-07",15.9902,16.0946,15.8365,16.0946,1932700.0],["2011-11-08",16.1008,16.1991,15.9594,16.1868,1843900.0],["2011-11-09",15.984,16.0455,15.7812,15.8058,2260500.0],["2011-11-10",15.9533,16.0578,15.8427,15.9717,2329000.0],["2011-11-11",16.0332,16.193,16.0332,16.1684,2031900.0],["2011-11-14",16.0701,16.1254,15.9041,15.941,1493100.0],["2011-11-15",15.9287,16.1192,15.9287,16.0946,1686300.0],["2011-11-16",16.0086,16.0885,15.8611,15.8734,1908300.0],["2011-11-17",15.8673,15.9103,15.6214,15.7321,2384100.0],["2011-11-18",15.984,16.0147,15.7935,15.9287,2495400.0],["2011-11-21",15.8119,15.8427,15.6153,15.7689,2145700.0],["2011-11-22",15.7751,15.7997,15.4985,15.5231,2499000.0],["2011-11-23",15.4309,15.474,15.2527,15.3265,1827900.0],["2011-11-25",15.3695,15.5108,15.3203,15.4862,1358800.0],["2011-11-28",15.7444,15.7444,15.517,15.5907,1958700.0],["2011-11-29",15.6768,15.855,15.646,15.7997,1731000.0],["2011-11-30",16.1438,16.1622,16.0332,16.1561,3228800.0],["2011-12-01",16.1868,16.2237,16.0516,16.0946,2747300.0],["2011-12-02",16.1499,16.1499,15.8734,15.8796,2379800.0],["2011-12-05",16.0516,16.1069,15.8857,15.9717,2544000.0],["2011-12-06",16.0209,16.1315,15.9656,16.0332,1929200.0],["2011-12-07",16.0148,16.0946,15.9226,16.0148,1543900.0],["2011-12-08",15.9779,16.0086,15.7259,15.7628,2387900.0],["2011-12-09",15.855,15.9902,15.7874,15.9656,2338900.0],["2011-12-12",15.9041,15.9902,15.7812,15.9226,2936200.0],["2011-12-13",15.9963,16.1192,15.8734,15.9533,2040700.0],["2011-12-14",15.9287,16.0086,15.8734,15.898,3008400.0],["2011-12-15",16.0393,16.2606,16.0086,16.236,2926400.0],["2011-12-16",16.3466,16.3896,16.1991,16.2298,4730000.0],["2011-12-19",16.279,16.365,16.1192,16.1745,2109400.0],["2011-12-20",16.3282,16.6723,16.2974,16.66,4376600.0],["2011-12-21",16.703,16.8628,16.6539,16.8628,4056300.0],["2011-12-22",16.9124,16.9186,16.7263,16.7511,2819000.0],["2011-12-23",16.838,16.9559,16.8132,16.8752,1816800.0],["2011-12-27",16.9,17.1854,16.8876,17.1358,2116200.0],["2011-12-28",17.0737,17.1358,16.9745,17.0365,1956600.0],["2011-12-29",17.08,17.2164,17.0613,17.1916,1590200.0],["2011-12-30",17.2226,17.235,17.1296,17.1482,1904900.0],["2012-01-03",17.3033,17.3281,16.8876,16.9621,3734100.0],["2012-01-04",16.9497,17.0489,16.8504,16.8504,1919000.0],["2012-01-05",16.8318,16.9683,16.7325,16.9248,2125100.0],["2012-01-06",16.9248,16.9248,16.8132,16.8752,1454500.0],["2012-01-09",16.8752,16.9124,16.7759,16.8876,1396800.0],["2012-01-10",17.0551,17.1172,16.9683,17.0241,2602500.0],["2012-01-11",16.9621,17.0489,16.8008,16.807,2688300.0],["2012-01-12",16.8628,16.8628,16.534,16.5588,3898800.0],["2012-01-13",16.23,16.6022,16.23,16.596,3162300.0],["2012-01-17",16.6829,16.8008,16.4844,16.565,3646100.0],["2012-01-18",16.5898,16.6581,16.503,16.6394,2197000.0],["2012-01-19",16.627,16.627,16.4719,16.4968,2522800.0],["2012-01-20",16.5464,16.5712,16.4595,16.503,4325700.0],["2012-01-23",16.503,16.6084,16.4595,16.503,2988300.0],["2012-01-24",16.4409,16.4533,16.3789,16.4533,1621100.0],["2012-01-25",16.3727,16.8256,16.3106,16.8008,4110700.0],["2012-01-26",16.9311,17.1234,16.8876,17.0055,4789000.0],["2012-01-27",16.9683,16.9683,16.7325,16.7387,2856100.0],["2012-01-30",16.6581,16.7015,16.4099,16.4719,4174700.0],["2012-01-31",16.5526,16.6333,16.4161,16.503,3797300.0],["2012-02-01",16.5774,16.6333,16.4719,16.503,3840000.0],["2012-02-02",16.4719,16.6146,16.2362,16.3479,6171100.0],["2012-02-03",16.4595,16.5216,16.3355,16.4533,2500600.0],["2012-02-06",16.4161,16.4595,16.3355,16.3851,1817100.0],["2012-02-07",16.3292,16.5278,16.2114,16.4781,1996900.0],["2012-02-08",16.5154,16.5278,16.3913,16.4906,2564400.0],["2012-02-09",16.4906,16.5278,16.3665,16.4844,1712100.0],["2012-02-10",16.3975,16.4595,16.323,16.4409,1649700.0],["2012-02-13",16.4781,16.5278,16.4037,16.4037,1713300.0],["2012-02-14",16.3913,16.4223,16.2114,16.3789,1848300.0],["2012-02-15",16.3727,16.3975,16.2176,16.2672,2053000.0],["2012-02-16",16.3044,16.503,16.2858,16.3479,2018200.0],["2012-02-17",16.4285,16.4409,16.3044,16.3541,2408500.0],["2012-02-21",16.3975,16.4595,16.3355,16.3975,1785200.0],["2012-02-22",16.4161,16.5216,16.3603,16.4285,2093900.0],["2012-02-23",16.4223,16.5154,16.3231,16.4285,1477300.0],["2012-02-24",16.4285,16.5092,16.3541,16.4285,1801300.0],["2012-02-27",16.3665,16.5092,16.3665,16.4595,4392300.0],["2012-02-28",16.4844,16.534,16.2858,16.3851,2049800.0],["2012-02-29",16.4285,16.4906,16.3044,16.4347,2523700.0],["2012-03-01",16.4285,16.4906,16.2982,16.3727,1565700.0],["2012-03-02",16.3541,16.4037,16.2424,16.3293,1755800.0],["2012-03-05",16.2734,16.4471,16.1866,16.4037,1934300.0],["2012-03-06",16.3168,16.3541,16.1928,16.2858,2137000.0],["2012-03-07",16.2796,16.3541,16.1866,16.3479,1578700.0],["2012-03-08",16.3975,16.4781,16.3603,16.4471,6043500.0],["2012-03-09",16.4719,16.5898,16.3913,16.5588,7218600.0],["2012-03-12",16.596,16.8628,16.5526,16.776,8133000.0],["2012-03-13",16.776,16.869,16.7201,16.8318,1919900.0],["2012-03-14",16.8504,16.9062,16.5154,16.5154,2773900.0],["2012-03-15",16.4657,16.5712,16.3541,16.3727,4243900.0],["2012-03-16",16.323,16.4595,16.199,16.3789,5717100.0],["2012-03-19",16.323,16.4347,16.261,16.2734,3290900.0],["2012-03-20",16.2797,16.4865,16.2421,16.4865,2559200.0],["2012-03-21",16.4489,16.5742,16.4175,16.4614,1733100.0],["2012-03-22",16.3925,16.4677,16.2985,16.4551,1685700.0],["2012-03-23",16.4301,16.4551,16.3799,16.405,1479400.0],["2012-03-26",16.5178,16.593,16.3925,16.5241,2121500.0],["2012-03-27",16.5366,16.6243,16.5115,16.5867,1603700.0],["2012-03-28",16.5303,16.6494,16.3799,16.4739,1833600.0],["2012-03-29",16.4113,16.5366,16.2797,16.5303,2177200.0],["2012-03-30",16.5679,16.6306,16.5053,16.5867,2318600.0],["2012-04-02",16.5178,16.7434,16.4551,16.6557,2183500.0],["2012-04-03",16.6933,16.7684,16.6118,16.7684,3830000.0],["2012-04-04",16.6494,16.7434,16.5867,16.687,2057800.0],["2012-04-05",16.6181,16.6431,16.4301,16.593,2333100.0],["2012-04-09",16.3862,16.5742,16.3862,16.5366,2596700.0],["2012-04-10",16.4739,16.4739,16.2985,16.3298,2920300.0],["2012-04-11",16.4301,16.4677,16.2609,16.2922,4057700.0],["2012-04-12",16.286,16.405,16.2233,16.3862,2021900.0],["2012-04-13",16.3549,16.4865,16.3047,16.3047,4265200.0],["2012-04-16",16.3549,16.5742,16.3298,16.5366,2086200.0],["2012-04-17",16.6055,16.6494,16.4551,16.6118,1945900.0],["2012-04-18",16.5679,16.6745,16.5178,16.5241,1849300.0],["2012-04-19",16.4802,16.593,16.4113,16.4865,2490700.0],["2012-04-20",16.5805,16.7684,16.5303,16.7684,3076100.0],["2012-04-23",16.6807,16.7183,16.5867,16.6055,2473100.0],["2012-04-24",16.6055,16.7559,16.6055,16.7371,1953400.0],["2012-04-25",16.7998,16.8875,16.687,16.875,2387700.0],["2012-04-26",16.8624,16.9314,16.7371,16.8875,2059800.0],["2012-04-27",16.9376,16.994,16.8374,16.9627,2352300.0],["2012-04-30",16.8938,17.0003,16.7998,16.9564,2387000.0],["2012-05-01",16.969,17.0692,16.8875,16.9564,2252100.0],["2012-05-02",16.9439,16.9439,16.7622,16.8624,2462800.0],["2012-05-03",16.8812,17.0379,16.8436,16.8624,2302300.0],["2012-05-04",16.8248,17.0128,16.8248,16.9063,2195500.0],["2012-05-07",16.8562,16.9314,16.8248,16.875,1532100.0],["2012-05-08",16.7747,17.1319,16.7747,17.1006,4902300.0],["2012-05-09",17.0379,17.1194,16.9627,17.0316,2706300.0],["2012-05-10",17.1006,17.3073,17.0567,17.2321,2373800.0],["2012-05-11",17.182,17.3637,17.1382,17.2321,1500300.0],["2012-05-14",17.1945,17.3825,17.1256,17.2259,2244900.0],["2012-05-15",16.994,17.1758,16.9439,17.0254,2126100.0],["2012-05-16",17.063,17.2572,16.969,17.2008,3251500.0],["2012-05-17",17.2134,17.2322,17.0504,17.0755,2596500.0],["2012-05-18",17.1256,17.2572,17.0504,17.0818,2575000.0],["2012-05-21",17.0692,17.1444,16.9314,17.1194,1979400.0],["2012-05-22",17.182,17.4389,17.1194,17.4201,3803800.0],["2012-05-23",17.3512,17.4765,17.2635,17.3575,3133200.0],["2012-05-24",17.3763,17.5392,17.2948,17.4076,1824400.0],["2012-05-25",17.3763,17.5079,17.3575,17.4201,1569300.0],["2012-05-29",17.4452,17.4765,17.3512,17.464,2318700.0],["2012-05-30",17.3387,17.5079,17.2384,17.2948,2545200.0],["2012-05-31",17.3261,17.6207,17.3136,17.558,3627500.0],["2012-06-01",17.3951,17.6019,17.3512,17.5204,4944900.0],["2012-06-04",17.5329,17.6269,17.4828,17.6207,3364700.0],["2012-06-05",17.5705,17.7961,17.5079,17.7209,3348600.0],["2012-06-06",17.7961,17.8964,17.6583,17.8838,2088500.0],["2012-06-07",17.9904,18.0154,17.771,17.8024,9658800.0],["2012-06-08",17.7397,17.84,17.6457,17.8149,9511500.0],["2012-06-11",17.8964,18.0468,17.8024,17.9026,9478600.0],["2012-06-12",17.9528,17.9528,17.7146,17.8149,3333500.0],["2012-06-13",17.7773,17.9152,17.7021,17.8337,2429600.0],["2012-06-14",17.8901,18.0342,17.8462,18.0154,2029200.0],["2012-06-15",18.0593,18.1408,18.0092,18.0906,3033500.0],["2012-06-18",18.0217,18.2473,18.0217,18.1846,4065900.0],["2012-06-19",18.2542,18.2921,18.0708,18.1214,3276800.0],["2012-06-20",18.1087,18.1403,17.7735,17.8051,3113000.0],["2012-06-21",17.8557,17.9696,17.6027,17.6154,4052900.0],["2012-06-22",17.6723,17.7039,17.5584,17.628,3045300.0],["2012-06-25",17.5774,17.647,17.4699,17.6154,3136400.0],["2012-06-26",17.6343,17.6849,17.5015,17.5711,2769500.0],["2012-06-27",17.5774,17.7672,17.5774,17.7292,2162600.0],["2012-06-28",17.6217,17.7545,17.5521,17.7482,2756300.0],["2012-06-29",17.919,18.0834,17.862,17.9696,4709900.0],["2012-07-02",17.9379,18.2479,17.9379,18.172,3259100.0],["2012-07-03",18.172,18.2795,18.0961,18.1656,1647100.0],["2012-07-05",18.1277,18.1909,18.0644,18.115,1727500.0],["2012-07-06",17.9759,18.1403,17.9253,18.0834,1864000.0],["2012-07-09",18.0265,18.1846,18.0075,18.1214,3428800.0],["2012-07-10",18.1846,18.2162,18.0708,18.115,1934800.0],["2012-07-11",18.1277,18.2289,18.0644,18.2162,2155300.0],["2012-07-12",18.1214,18.2542,18.0771,18.1909,2594900.0],["2012-07-13",18.1909,18.3301,18.172,18.2732,2719000.0],["2012-07-16",18.2605,18.3301,18.2099,18.2668,2034000.0],["2012-07-17",18.3048,18.3933,18.2036,18.368,2511500.0],["2012-07-18",18.3364,18.4566,18.2605,18.4439,3420400.0],["2012-07-19",18.3744,18.3997,18.172,18.3617,3606100.0],["2012-07-20",18.4123,18.5515,18.3048,18.4692,2319400.0],["2012-07-23",18.4503,18.5198,18.2542,18.2921,2145700.0],["2012-07-24",18.2921,18.3048,18.0391,18.1656,1908400.0],["2012-07-25",18.1846,18.2732,18.0834,18.1403,1724400.0],["2012-07-26",18.3048,18.4566,18.2605,18.425,1311700.0],["2012-07-27",18.4882,18.6716,18.4882,18.6274,2477100.0],["2012-07-30",18.621,18.7349,18.4945,18.7096,2075900.0],["2012-07-31",18.7159,18.7855,18.5325,18.5325,1659300.0],["2012-08-01",18.5325,18.9247,18.444,18.4946,2440900.0],["2012-08-02",18.3491,18.7286,18.1403,18.3111,2103400.0],["2012-08-03",18.5009,18.5894,18.387,18.5451,1841600.0],["2012-08-06",18.6463,18.7349,18.5198,18.5198,1401500.0],["2012-08-07",18.5641,18.6147,18.2858,18.3111,1991700.0],["2012-08-08",18.2479,18.2921,18.172,18.2605,1785000.0],["2012-08-09",18.2542,18.3301,18.1467,18.172,1275900.0],["2012-08-10",18.1277,18.2858,18.1277,18.2542,1311400.0],["2012-08-13",18.2226,18.3174,18.153,18.1846,1393600.0],["2012-08-14",18.1973,18.3174,18.1656,18.1973,1493200.0],["2012-08-15",18.1973,18.2162,18.1024,18.1024,1213200.0],["2012-08-16",18.0897,18.2036,18.0138,18.0708,1421900.0],["2012-08-17",18.1214,18.134,18.0138,18.0202,1613700.0],["2012-08-20",18.0265,18.0708,17.9316,18.0138,1231400.0],["2012-08-21",18.0012,18.0581,17.8684,17.881,1433400.0],["2012-08-22",17.8431,17.9253,17.7988,17.8241,1395000.0],["2012-08-23",17.8241,17.8684,17.4825,17.4889,3389400.0],["2012-08-24",17.4889,17.6849,17.4762,17.666,2351400.0],["2012-08-27",17.7102,17.7735,17.6596,17.6913,1569100.0],["2012-08-28",17.6596,17.7292,17.5774,17.6786,1265100.0],["2012-08-29",17.6913,17.7229,17.609,17.6786,1364500.0],["2012-08-30",17.609,17.6596,17.5268,17.609,1205600.0],["2012-08-31",17.6849,17.6849,17.5458,17.6407,1952800.0],["2012-09-04",17.6217,17.7988,17.5521,17.7608,1738400.0],["2012-09-05",17.7608,17.7988,17.6976,17.7292,2644200.0],["2012-09-06",17.7798,17.9316,17.7545,17.9253,1896800.0],["2012-09-07",17.9316,17.9569,17.7292,17.7735,2050300.0],["2012-09-10",17.9379,17.9379,17.7419,17.7798,1481900.0],["2012-09-11",17.7735,17.8051,17.7039,17.7166,1798600.0],["2012-09-12",17.7419,17.7419,17.609,17.666,1503600.0],["2012-09-13",17.6533,17.9379,17.6407,17.919,5924900.0],["2012-09-14",17.9063,17.9253,17.7482,17.7988,6702500.0],["2012-09-17",17.7988,17.8684,17.609,17.6154,2128500.0],["2012-09-18",17.6792,17.6792,17.4812,17.5323,2409700.0],["2012-09-19",17.5196,17.609,17.4685,17.5132,2396600.0],["2012-09-20",17.5004,17.609,17.4749,17.5196,2701400.0],["2012-09-21",17.5259,17.5387,17.4046,17.4493,3354500.0],["2012-09-24",17.4493,17.6792,17.4429,17.6217,2053500.0],["2012-09-25",17.6601,17.775,17.6345,17.6601,1624600.0],["2012-09-26",17.692,17.8836,17.6728,17.7239,1906500.0],["2012-09-27",17.7431,17.7559,17.5323,17.5323,1949300.0],["2012-09-28",17.5004,17.7112,17.4429,17.6984,2594200.0],["2012-10-01",17.609,17.7367,17.5004,17.5451,1617300.0],["2012-10-02",17.6217,17.6792,17.5643,17.6601,1719000.0],["2012-10-03",17.6728,17.7878,17.6473,17.775,1775800.0],["2012-10-04",17.8517,17.9411,17.7942,17.8645,1227700.0],["2012-10-05",17.9092,17.9411,17.7878,17.8453,1217900.0],["2012-10-08",17.8453,17.9028,17.7559,17.8517,917100.0],["2012-10-09",17.8197,17.9156,17.7367,17.7814,1325500.0],["2012-10-10",17.7686,17.8006,17.6409,17.6984,1427400.0],["2012-10-11",17.7431,17.8197,17.7048,17.7048,1165700.0],["2012-10-12",17.7495,17.8134,17.577,17.6409,1153700.0],["2012-10-15",17.6409,17.7303,17.5259,17.7175,1015800.0],["2012-10-16",17.775,17.8453,17.7176,17.775,1471600.0],["2012-10-17",17.8325,18.0433,17.7623,18.0177,1890400.0],["2012-10-18",18.0241,18.088,17.973,18.0561,1080800.0],["2012-10-19",18.0497,18.0752,17.8645,17.9092,1438700.0],["2012-10-22",17.9411,17.9475,17.7878,17.8836,1699300.0],["2012-10-23",17.7303,17.8772,17.7048,17.8134,1961300.0],["2012-10-24",17.8389,17.9347,17.6217,17.6601,1348500.0],["2012-10-25",17.7878,17.9283,17.6792,17.9028,1483800.0],["2012-10-26",17.9475,17.9922,17.8134,17.8772,2258000.0],["2012-10-31",17.9475,18.0944,17.9028,18.0433,2317700.0],["2012-11-01",18.1008,18.1008,17.9283,17.9666,2074500.0],["2012-11-02",18.0752,18.0752,17.8134,17.8197,1351400.0],["2012-11-05",17.7686,17.8261,17.5643,17.5643,2198300.0],["2012-11-06",17.577,17.7367,17.5387,17.5579,1902000.0],["2012-11-07",17.4876,17.5068,17.098,17.2194,2684600.0],["2012-11-08",17.2321,17.4237,17.098,17.1044,1762700.0],["2012-11-09",17.0725,17.1236,16.9064,16.9256,1773700.0],["2012-11-12",16.9958,17.0022,16.6573,16.6765,2150300.0],["2012-11-13",16.6765,16.8617,16.5423,16.7659,2581700.0],["2012-11-14",16.7787,16.8361,16.6318,16.8361,3126900.0],["2012-11-15",16.8234,16.9192,16.5423,16.6254,2009400.0],["2012-11-16",16.6381,16.8553,16.5998,16.7787,3057900.0],["2012-11-19",16.8745,16.8745,16.5296,16.6956,3624900.0],["2012-11-20",16.6892,16.7467,16.5296,16.6765,2659700.0],["2012-11-21",16.6956,16.7276,16.5104,16.6892,2205600.0],["2012-11-23",16.7084,16.7212,16.504,16.619,1152400.0],["2012-11-26",16.6254,16.8936,16.6062,16.8042,2111700.0],["2012-11-27",16.8361,16.9958,16.817,16.8936,1832700.0],["2012-11-28",16.9064,16.9831,16.7531,16.9447,2526600.0],["2012-11-29",16.9511,17.098,16.9064,17.0661,1498000.0],["2012-11-30",17.1172,17.2832,17.0086,17.2768,2972900.0],["2012-12-03",17.3024,17.3024,16.983,17.2066,2352200.0],["2012-12-04",17.213,17.2449,17.0661,17.0788,1561300.0],["2012-12-05",17.098,17.5387,17.0661,17.3982,3004300.0],["2012-12-06",17.4429,17.4748,17.2896,17.3471,1794800.0],["2012-12-07",17.3599,17.4621,17.2385,17.3216,2356000.0],["2012-12-10",17.3216,17.3982,17.296,17.3918,1540600.0],["2012-12-11",17.3982,17.494,17.3279,17.4237,1902300.0],["2012-12-12",17.3216,17.4812,17.2896,17.379,2873700.0],["2012-12-13",17.3535,17.379,17.2768,17.3535,2616600.0],["2012-12-14",17.3343,17.3471,17.2066,17.2066,1902900.0],["2012-12-17",17.2513,17.4749,17.2513,17.4621,2834100.0],["2012-12-18",17.494,17.6665,17.4621,17.6409,3785400.0],["2012-12-19",17.6537,17.6601,17.4748,17.4812,1775000.0],["2012-12-20",17.5004,17.5706,17.4046,17.5323,1495900.0],["2012-12-21",17.4557,17.6345,17.3407,17.379,4453900.0],["2012-12-24",17.3855,17.4242,17.2436,17.3597,928400.0],["2012-12-26",17.4048,17.4177,17.1081,17.1403,1758300.0],["2012-12-27",17.1081,17.1855,16.9404,17.1339,1774300.0],["2012-12-28",17.0371,17.1984,16.9339,16.9339,1980900.0],["2012-12-31",16.9339,17.2307,16.8307,17.2307,4314300.0],["2013-01-02",17.4371,17.6629,17.3726,17.6629,2702000.0],["2013-01-03",17.6693,17.7274,17.5532,17.6113,2403600.0],["2013-01-04",17.6306,17.708,17.579,17.6758,1750100.0],["2013-01-07",17.5984,17.6629,17.45,17.4887,2856800.0],["2013-01-08",17.4629,17.5468,17.3984,17.521,3761500.0],["2013-01-09",17.521,17.5984,17.45,17.5468,1994400.0],["2013-01-10",17.5919,17.6629,17.4629,17.5468,2254900.0],["2013-01-11",17.5855,17.5855,17.4565,17.5274,1828600.0],["2013-01-14",17.521,17.579,17.45,17.4694,2077300.0],["2013-01-15",17.45,17.4758,17.3919,17.45,2087500.0],["2013-01-16",17.4048,17.4952,17.3597,17.3597,2599500.0],["2013-01-17",17.2694,17.4306,17.2694,17.3984,2509400.0],["2013-01-18",17.3919,17.4242,17.2887,17.4242,3741500.0],["2013-01-22",17.4436,17.6822,17.3855,17.6822,3546300.0],["2013-01-23",17.65,17.6951,17.5016,17.6177,3125200.0],["2013-01-24",17.6693,17.7661,17.6306,17.6887,2700400.0],["2013-01-25",17.7532,17.7855,17.6371,17.7726,2210100.0],["2013-01-28",17.7338,17.7467,17.6048,17.6758,1647100.0],["2013-01-29",17.6822,17.85,17.65,17.7984,1837700.0],["2013-01-30",17.7467,17.7984,17.6758,17.7209,4303900.0],["2013-01-31",17.7338,17.9338,17.6371,17.9209,3063300.0],["2013-02-01",17.9983,18.108,17.979,18.0693,2477600.0],["2013-02-04",18.0241,18.0499,17.8693,17.8951,2119500.0],["2013-02-05",17.9919,18.0757,17.9209,17.9209,2887400.0],["2013-02-06",17.908,17.9532,17.7984,17.9532,1717700.0],["2013-02-07",17.9983,18.0177,17.8242,17.908,1978300.0],["2013-02-08",17.9016,17.979,17.8371,17.9596,2356100.0],["2013-02-11",17.9532,18.0628,17.9532,18.0241,1601600.0],["2013-02-12",18.0499,18.0822,17.9661,18.0628,1239700.0],["2013-02-13",18.0564,18.1209,17.9725,18.0112,2953900.0],["2013-02-14",17.9596,18.108,17.9338,17.9919,3335800.0],["2013-02-15",18.0241,18.1338,17.9919,18.1338,2180300.0],["2013-02-19",18.1467,18.3467,18.1467,18.2564,2143700.0],["2013-02-20",18.2499,18.3402,18.1854,18.1919,1942000.0],["2013-02-21",18.1854,18.2886,18.0628,18.0951,3172300.0],["2013-02-22",18.1403,18.2499,18.1016,18.2112,1978500.0],["2013-02-25",18.2435,18.4306,18.0887,18.0887,3413100.0],["2013-02-26",18.1854,18.379,18.108,18.2951,4286400.0],["2013-02-27",18.3273,18.4241,18.2628,18.4176,3120400.0],["2013-02-28",18.4306,18.5918,18.4047,18.5144,3611400.0],["2013-03-01",18.4628,18.5467,18.3338,18.5209,2006900.0],["2013-03-04",18.508,18.7725,18.4499,18.7725,2381500.0],["2013-03-05",18.8434,18.9531,18.6176,18.8563,3095400.0],["2013-03-06",18.9337,18.9337,18.708,18.7725,2253600.0],["2013-03-07",18.7725,18.8305,18.6499,18.6821,2100700.0],["2013-03-08",18.695,18.7209,18.5402,18.6886,7040600.0],["2013-03-11",18.6757,18.7144,18.6305,18.7079,9600200.0],["2013-03-12",18.6886,18.7273,18.6112,18.6821,11937600.0],["2013-03-13",18.695,18.7789,18.6305,18.7337,2616900.0],["2013-03-14",18.7209,18.7725,18.6305,18.7209,2936600.0],["2013-03-15",18.6692,18.8047,18.6241,18.7983,4183900.0],["2013-03-18",18.7144,18.7402,18.5983,18.6434,2719500.0],["2013-03-19",18.6369,18.7346,18.5002,18.5913,4534500.0],["2013-03-20",18.676,18.7867,18.6174,18.7216,4759300.0],["2013-03-21",18.663,18.7541,18.6239,18.6239,3066500.0],["2013-03-22",18.6174,18.7151,18.5718,18.6695,2375200.0],["2013-03-25",18.702,18.8323,18.5848,18.6499,2211900.0],["2013-03-26",18.6955,18.8714,18.676,18.8714,2756500.0],["2013-03-27",18.7867,19.0862,18.7541,19.0667,4431400.0],["2013-03-28",19.0732,19.3663,19.0602,19.3402,4727000.0],["2013-04-01",19.3532,19.3923,19.1904,19.2621,1677200.0],["2013-04-02",19.3142,19.3858,19.236,19.3077,1725300.0],["2013-04-03",19.5811,19.5811,19.3402,19.4249,3067500.0],["2013-04-04",19.4639,19.6593,19.4379,19.6267,2524300.0],["2013-04-05",19.4965,19.6723,19.4444,19.6528,2129300.0],["2013-04-08",19.6267,19.8091,19.5616,19.796,1461700.0],["2013-04-09",19.8612,19.8612,19.7049,19.7179,2168900.0],["2013-04-10",19.7635,19.9588,19.7635,19.9002,1858400.0],["2013-04-11",19.9458,19.9588,19.8872,19.9393,1655600.0],["2013-04-12",19.9067,20.1672,19.9002,20.1347,2728500.0],["2013-04-15",20.063,20.1021,19.6984,19.6984,2429600.0],["2013-04-16",19.757,19.9133,19.5486,19.8612,2870800.0],["2013-04-17",19.8091,19.8091,19.5877,19.7505,2132900.0],["2013-04-18",19.8091,19.8937,19.7114,19.8481,2451200.0],["2013-04-19",19.9133,20.2454,19.8742,20.2388,2374100.0],["2013-04-22",20.2649,20.2714,20.0435,20.1737,2058800.0],["2013-04-23",20.2193,20.2193,19.9523,20.1412,2824000.0],["2013-04-24",20.1802,20.4277,20.0956,20.3105,2080100.0],["2013-04-25",20.3365,20.4798,20.2909,20.3951,1501000.0],["2013-04-26",20.3626,20.4602,20.2779,20.33,1975000.0],["2013-04-29",20.3626,20.6621,20.317,20.5644,2128000.0],["2013-04-30",20.5579,20.7012,20.4993,20.7012,2327700.0],["2013-05-01",20.6426,20.6882,20.4668,20.4733,1830100.0],["2013-05-02",20.4342,20.5514,20.2714,20.4147,2527500.0],["2013-05-03",20.5449,20.6491,20.2909,20.3105,3671400.0],["2013-05-06",20.2844,20.3235,19.9458,19.9784,3271900.0],["2013-05-07",20.0109,20.304,19.9849,20.2974,2376100.0],["2013-05-08",20.2388,20.3365,20.05,20.0891,1500700.0],["2013-05-09",20.0826,20.1412,19.6398,19.6853,2137400.0],["2013-05-10",19.6658,19.7114,19.5486,19.6984,2117800.0],["2013-05-13",19.6267,19.7049,19.4965,19.5551,3107700.0],["2013-05-14",19.5356,19.6267,19.4965,19.5551,3900000.0],["2013-05-15",19.5746,19.9588,19.5486,19.7505,2794900.0],["2013-05-16",19.7049,19.7765,19.6007,19.6267,1862300.0],["2013-05-17",19.6984,19.8351,19.6267,19.8091,2437000.0],["2013-05-20",19.8091,19.8612,19.6788,19.6984,2543600.0],["2013-05-21",19.6918,19.7765,19.5616,19.7114,2667000.0],["2013-05-22",19.6528,19.9653,19.3858,19.503,4028400.0],["2013-05-23",19.4184,19.4835,19.0862,19.4118,3391300.0],["2013-05-24",19.3663,19.3988,19.1774,19.2556,2039500.0],["2013-05-28",19.3076,19.3532,19.0537,19.1253,2687400.0],["2013-05-29",19.0081,19.0341,18.4481,18.6565,4731800.0],["2013-05-30",18.7606,19.0081,18.7606,18.8062,3473400.0],["2013-05-31",18.7411,19.0472,18.702,18.702,4263000.0],["2013-06-03",18.702,18.93,18.4676,18.7997,4411600.0],["2013-06-04",18.8127,18.8714,18.6434,18.7932,4388200.0],["2013-06-05",18.7216,18.7281,18.5262,18.5458,3098300.0],["2013-06-06",18.5393,18.8258,18.5327,18.8258,2981300.0],["2013-06-07",18.8844,19.0341,18.7867,18.9821,7962100.0],["2013-06-10",19.0537,19.0732,18.8583,18.9755,9735700.0],["2013-06-11",18.8518,18.9755,18.8127,18.8714,10186900.0],["2013-06-12",18.956,18.9821,18.689,18.7346,3410700.0],["2013-06-13",18.7281,19.0797,18.6304,19.0667,5756200.0],["2013-06-14",19.0211,19.2621,18.9104,19.1579,4518400.0],["2013-06-17",19.2425,19.3663,19.1058,19.1969,6810200.0],["2013-06-18",19.3481,19.3744,19.1443,19.3021,3892400.0],["2013-06-19",19.2758,19.3021,18.7696,18.7696,4023800.0],["2013-06-20",18.6184,18.6842,18.2042,18.2174,5558000.0],["2013-06-21",18.2765,18.5198,18.053,18.4146,6433000.0],["2013-06-24",18.2963,18.5329,18.1056,18.4212,3921400.0],["2013-06-25",18.5132,18.7367,18.3817,18.6578,2819500.0],["2013-06-26",18.7696,18.9603,18.6841,18.8419,2912500.0],["2013-06-27",18.9011,19.0983,18.8354,18.8682,2986300.0],["2013-06-28",18.0004,18.7959,18.0004,18.6316,9454100.0],["2013-07-01",18.6579,18.7893,18.3489,18.4475,5133900.0],["2013-07-02",18.4278,18.6118,18.408,18.4935,3404900.0],["2013-07-03",18.3883,18.6118,18.362,18.579,2470500.0],["2013-07-05",18.5987,18.6447,18.2502,18.4738,2802100.0],["2013-07-08",18.5527,18.8748,18.4672,18.7762,2994300.0],["2013-07-09",18.9011,19.0129,18.763,18.9668,2544700.0],["2013-07-10",18.9077,19.1115,18.8485,19.026,2079200.0],["2013-07-11",19.2167,19.2627,19.0852,19.243,1813100.0],["2013-07-12",19.2298,19.2956,19.1115,19.2693,1420000.0],["2013-07-15",19.2298,19.6769,19.1904,19.6309,2329300.0],["2013-07-16",19.6177,19.6966,19.4862,19.5848,1943200.0],["2013-07-17",19.6835,19.7229,19.4665,19.5454,1790900.0],["2013-07-18",19.598,19.7755,19.5783,19.7163,2351800.0],["2013-07-19",19.8149,19.8149,19.6374,19.7821,2104900.0],["2013-07-22",19.8084,19.8609,19.7163,19.7623,1436900.0],["2013-07-23",19.7755,19.8675,19.7097,19.8018,1216400.0],["2013-07-24",19.8018,19.8084,19.4336,19.5125,1478600.0],["2013-07-25",19.4336,19.6046,19.4336,19.5914,1370300.0],["2013-07-26",19.5388,19.6177,19.4599,19.5585,4587500.0],["2013-07-29",19.5454,19.7163,19.5125,19.6374,3278300.0],["2013-07-30",19.7295,19.9267,19.6374,19.8412,2751600.0],["2013-07-31",19.8215,19.8215,19.4994,19.69,2705500.0],["2013-08-01",19.7755,19.9596,19.6834,19.9464,2565300.0],["2013-08-02",19.8938,19.9924,19.8215,19.9596,1811300.0],["2013-08-05",19.9201,19.9201,19.7558,19.7689,1630400.0],["2013-08-06",19.7426,19.8084,19.5914,19.6045,1760500.0],["2013-08-07",19.5454,19.644,19.4731,19.5585,2610800.0],["2013-08-08",19.6177,19.7689,19.5388,19.7229,2288800.0],["2013-08-09",19.6834,19.7163,19.3284,19.3613,3950400.0],["2013-08-12",19.3021,19.3482,19.1772,19.2232,2745300.0],["2013-08-13",19.2167,19.243,19.072,19.0786,2291000.0],["2013-08-14",19.0457,19.0589,18.8617,18.934,1740800.0],["2013-08-15",18.7828,18.8617,18.5921,18.6053,2930400.0],["2013-08-16",18.5395,18.579,18.3028,18.3752,3684900.0],["2013-08-19",18.3489,18.4935,18.1713,18.2108,2886800.0],["2013-08-20",18.0596,18.408,18.0596,18.2897,4202500.0],["2013-08-21",18.1911,18.2765,17.9347,18.0399,4154500.0],["2013-08-22",18.1056,18.3423,18.0399,18.2108,2595000.0],["2013-08-23",18.2042,18.408,18.0859,18.3554,2589000.0],["2013-08-26",18.3817,18.3883,18.1779,18.2174,2200500.0],["2013-08-27",18.0596,18.3028,18.0201,18.2174,2647000.0],["2013-08-28",18.2437,18.3817,18.1451,18.3291,2999100.0],["2013-08-29",18.3028,18.362,18.1648,18.2765,4353200.0],["2013-08-30",18.316,18.3949,18.2108,18.3554,3259200.0],["2013-09-03",18.4475,18.5132,18.0333,18.0727,2906000.0],["2013-09-04",18.0596,18.0793,17.8624,17.9741,4690000.0],["2013-09-05",17.961,17.9873,17.8426,17.9281,2903800.0],["2013-09-06",18.0004,18.1714,17.9281,17.9938,8580400.0],["2013-09-09",18.007,18.1188,17.9544,18.053,8423800.0],["2013-09-10",18.1253,18.224,18.0464,18.224,9953700.0],["2013-09-11",18.3554,18.3554,18.0399,18.1714,6417500.0],["2013-09-12",18.1977,18.2765,18.1056,18.1188,4024500.0],["2013-09-13",18.1714,18.2568,18.1122,18.1714,3220500.0],["2013-09-16",18.3226,18.4738,17.9873,18.0136,6175300.0],["2013-09-17",18.1132,18.1265,17.9538,18.0003,6003000.0],["2013-09-18",17.9538,18.6711,17.8674,18.5582,9376000.0],["2013-09-19",18.5649,18.6313,18.432,18.4852,3384000.0],["2013-09-20",18.5782,18.5782,18.3191,18.432,7052700.0],["2013-09-23",18.3988,18.8306,18.2726,18.7309,4369900.0],["2013-09-24",18.7243,18.7575,18.5649,18.6911,3279300.0],["2013-09-25",18.6645,18.711,18.4918,18.5051,2559900.0],["2013-09-26",18.4985,18.6313,18.432,18.5184,1680900.0],["2013-09-27",18.432,18.525,18.2992,18.3922,2062500.0],["2013-09-30",18.3258,18.4187,18.246,18.339,3242900.0],["2013-10-01",18.3855,18.525,18.3191,18.4586,2260000.0],["2013-10-02",18.4055,18.4387,18.2328,18.4387,2663600.0],["2013-10-03",18.3457,18.3656,18.0667,18.1066,3251900.0],["2013-10-04",18.1464,18.2195,18.0866,18.1331,1063500.0],["2013-10-07",18.0401,18.2328,18.0269,18.0468,1344900.0],["2013-10-08",18.0866,18.4387,18.0468,18.3191,4724200.0],["2013-10-09",18.339,18.6446,18.2992,18.4453,3293400.0],["2013-10-10",18.5516,18.7309,18.2925,18.6977,2434300.0],["2013-10-11",18.6379,18.7974,18.6047,18.7774,1737700.0],["2013-10-14",18.6977,18.7243,18.3789,18.6247,2098200.0],["2013-10-15",18.5317,18.5782,18.3523,18.3922,1993400.0],["2013-10-16",18.4586,18.6114,18.4254,18.6047,2183600.0],["2013-10-17",18.5582,18.9634,18.4387,18.9235,2077600.0],["2013-10-18",18.9169,19.0896,18.8505,18.9966,3653600.0],["2013-10-21",19.0298,19.063,18.8903,18.9767,2338200.0],["2013-10-22",18.99,19.3885,18.9767,19.3088,3338200.0],["2013-10-23",19.2955,19.4948,19.176,19.3088,3900700.0],["2013-10-24",19.4815,19.4948,19.0365,19.1826,3235400.0],["2013-10-25",19.2689,19.3486,19.0564,19.3287,2552700.0],["2013-10-28",19.342,19.4748,19.2889,19.3154,2971800.0],["2013-10-29",19.3686,19.4151,19.2822,19.3553,2412900.0],["2013-10-30",19.4018,19.528,19.1693,19.1959,2927200.0],["2013-10-31",19.2092,19.2955,18.9235,19.1693,3095900.0],["2013-11-01",19.2291,19.342,19.1228,19.2092,2164100.0],["2013-11-04",19.2623,19.2955,19.083,19.249,1634600.0],["2013-11-05",19.1892,19.3221,19.0763,19.0763,3009600.0],["2013-11-06",19.1627,19.2291,19.063,19.2291,3025400.0],["2013-11-07",19.3287,19.3287,18.9966,19.0165,2557400.0],["2013-11-08",18.9501,18.9634,18.5715,18.9435,2787300.0],["2013-11-11",18.9169,19.0962,18.8571,18.9966,1481200.0],["2013-11-12",18.9302,19.0298,18.7509,18.8438,2737200.0],["2013-11-13",18.6911,18.9435,18.6247,18.9368,2292200.0],["2013-11-14",18.9302,19.083,18.897,18.99,3515200.0],["2013-11-15",18.9036,19.0962,18.9036,18.9966,4316700.0],["2013-11-18",19.0232,19.063,18.9235,19.0099,3427800.0],["2013-11-19",19.0232,19.0498,18.897,18.9235,3314700.0],["2013-11-20",18.9701,18.9767,18.6446,18.6645,5832400.0],["2013-11-21",18.7309,18.8438,18.618,18.7309,3950600.0],["2013-11-22",18.6911,18.8704,18.6844,18.8306,3876500.0],["2013-11-25",18.8571,18.9036,18.7176,18.7376,4379400.0],["2013-11-26",18.711,18.7243,18.5383,18.6645,5529200.0],["2013-11-27",18.711,18.7243,18.6114,18.6313,3885500.0],["2013-11-29",18.6313,18.7708,18.5782,18.6114,1719600.0],["2013-12-02",18.6579,18.6911,18.4387,18.5449,4129800.0],["2013-12-03",18.2992,18.525,18.2726,18.5184,7811200.0],["2013-12-04",18.4387,18.6313,18.3789,18.5848,7294500.0],["2013-12-05",18.5981,18.7044,18.5117,18.6313,5642800.0],["2013-12-06",18.7243,18.97,18.6977,18.897,4334000.0],["2013-12-09",18.8903,18.9568,18.6446,18.7176,4420800.0],["2013-12-10",18.7309,18.7575,18.4453,18.5317,4315000.0],["2013-12-11",18.5383,18.6114,18.3058,18.3324,3779200.0],["2013-12-12",18.359,18.5582,18.3058,18.452,3651800.0],["2013-12-13",18.452,18.5649,18.339,18.4254,4139100.0],["2013-12-16",18.4652,18.7841,18.452,18.5914,4958800.0],["2013-12-17",18.5981,18.6313,18.4785,18.5117,3613100.0],["2013-12-18",18.5117,18.8638,18.3324,18.8505,5701700.0],["2013-12-19",18.7974,18.8106,18.5117,18.6977,3457200.0],["2013-12-20",18.7508,18.9501,18.7044,18.7376,8058400.0],["2013-12-23",18.8571,18.9103,18.6844,18.6911,2621500.0],["2013-12-24",18.7179,18.7984,18.5971,18.7716,1457400.0],["2013-12-26",18.7716,18.832,18.6039,18.6709,1838000.0],["2013-12-27",18.7112,18.8253,18.6307,18.6911,2235300.0],["2013-12-30",18.7045,18.8454,18.6642,18.7313,1867100.0],["2013-12-31",18.785,18.785,18.6844,18.7447,1752800.0],["2014-01-02",18.7246,18.7447,18.4496,18.4563,3192300.0],["2014-01-03",18.4361,18.5435,18.369,18.4495,2939400.0],["2014-01-06",18.4898,18.5301,18.2952,18.3489,3382300.0],["2014-01-07",18.416,18.6844,18.3825,18.6642,3481500.0],["2014-01-08",18.624,18.6777,18.5569,18.5904,3563700.0],["2014-01-09",18.624,18.7179,18.5435,18.6642,2647400.0],["2014-01-10",18.7045,19.0399,18.7045,18.9527,3203800.0],["2014-01-13",18.9393,18.993,18.7649,18.8118,2738800.0],["2014-01-14",18.9796,18.9863,18.7984,18.8655,3436500.0],["2014-01-15",18.8789,18.9192,18.7716,18.7984,2104200.0],["2014-01-16",18.785,18.946,18.7246,18.9192,2887800.0],["2014-01-17",18.9259,19.0131,18.8722,18.9192,2902100.0],["2014-01-21",18.993,19.1137,18.9058,19.0869,2437600.0],["2014-01-22",19.0802,19.1741,19.0668,19.154,1518400.0],["2014-01-23",19.0735,19.1473,18.9863,19.107,2175400.0],["2014-01-24",19.0534,19.201,18.8253,18.8253,3666800.0],["2014-01-27",18.8521,18.9997,18.8051,18.9058,2905000.0],["2014-01-28",18.9192,18.9393,18.7984,18.9192,2763900.0],["2014-01-29",18.8454,18.9997,18.8185,18.8923,3524800.0],["2014-01-30",19.0131,19.2748,18.9125,19.2748,2803700.0],["2014-01-31",19.1272,19.4693,19.0735,19.3955,3546400.0],["2014-02-03",19.4156,19.6773,19.1741,19.1942,3712100.0],["2014-02-04",19.2546,19.2949,19.0131,19.0668,3340100.0],["2014-02-05",19.0198,19.0802,18.9259,18.9661,2351500.0],["2014-02-06",18.9594,19.1339,18.9259,19.0936,1773100.0],["2014-02-07",19.1406,19.2144,19.0399,19.2077,1643300.0],["2014-02-10",19.1473,19.3016,19.0064,19.2882,1348400.0],["2014-02-11",19.268,19.5029,19.2412,19.4626,1784400.0],["2014-02-12",19.4693,19.5968,19.4022,19.5364,2259300.0],["2014-02-13",19.4492,19.7578,19.4425,19.7444,1962700.0],["2014-02-14",19.6974,19.892,19.6504,19.892,1707000.0],["2014-02-18",19.9658,19.9993,19.8584,19.9188,1996900.0],["2014-02-19",19.8853,19.9859,19.7779,19.8182,1922700.0],["2014-02-20",19.845,20.053,19.8048,20.0127,1607200.0],["2014-02-21",19.9725,20.2408,19.9524,20.1603,3159700.0],["2014-02-24",20.1872,20.2677,20.1134,20.1134,3588900.0],["2014-02-25",20.0798,20.2073,20.0463,20.1268,2464900.0],["2014-02-26",20.2073,20.2274,20.0396,20.0664,2084700.0],["2014-02-27",20.0731,20.1872,19.9926,20.0798,2242800.0],["2014-02-28",20.1201,20.3482,20.1134,20.3213,3063900.0],["2014-03-03",20.261,20.3415,20.1134,20.1335,3592800.0],["2014-03-04",20.2945,20.328,20.214,20.3079,3187200.0],["2014-03-05",20.3012,20.3079,20.1402,20.1469,2934100.0],["2014-03-06",20.1469,20.1939,19.9993,20.0396,2559700.0],["2014-03-07",20.0329,20.053,19.8383,20.053,3481200.0],["2014-03-10",20.0329,20.0597,19.8584,19.9591,2167000.0],["2014-03-11",20.0127,20.0127,19.7913,19.8517,1910200.0],["2014-03-12",19.8249,20.0731,19.8249,20.0731,2502800.0],["2014-03-13",20.1469,20.4086,19.9792,20.3817,3346200.0],["2014-03-14",20.375,20.5427,20.3146,20.4756,2829200.0],["2014-03-17",20.5159,20.6434,20.4354,20.6165,3080700.0],["2014-03-18",20.5827,20.6843,20.542,20.5894,2848700.0],["2014-03-19",20.5894,20.6911,20.1491,20.2236,3344200.0],["2014-03-20",19.9458,20.1491,19.9187,20.1084,3230700.0],["2014-03-21",20.2778,20.4268,20.0949,20.1152,4527100.0],["2014-03-24",20.1626,20.2913,20.0339,20.1423,4128300.0],["2014-03-25",20.1965,20.3997,20.0678,20.3388,2629900.0],["2014-03-26",20.3523,20.4404,20.2033,20.2168,2012500.0],["2014-03-27",20.2371,20.3862,20.1558,20.3794,3122300.0],["2014-03-28",20.393,20.4607,20.271,20.3794,2175400.0],["2014-03-31",20.4946,20.7046,20.4607,20.5691,2750800.0],["2014-04-01",20.5894,20.6165,20.4268,20.5081,1918500.0],["2014-04-02",20.5081,20.5352,20.393,20.4743,2173500.0],["2014-04-03",20.5352,20.6436,20.4743,20.5149,1704700.0],["2014-04-04",20.6098,20.8875,20.5827,20.7724,3467400.0],["2014-04-07",20.7724,20.8875,20.6707,20.6843,2658800.0],["2014-04-08",20.664,20.9417,20.4675,20.935,3542100.0],["2014-04-09",20.9553,20.9553,20.5827,20.8062,3105900.0],["2014-04-10",20.8266,20.9824,20.6572,20.7114,2395400.0],["2014-04-11",20.6843,20.9079,20.664,20.7249,2219200.0],["2014-04-14",20.8469,20.9756,20.7046,20.8808,3061200.0],["2014-04-15",20.9282,21.294,20.9282,21.294,3369300.0],["2014-04-16",21.3415,21.4702,21.2805,21.4228,2160200.0],["2014-04-17",21.355,21.5312,21.1992,21.2263,3012200.0],["2014-04-21",21.2466,21.4092,21.0976,21.206,2216500.0],["2014-04-22",21.2466,21.3347,21.1043,21.2195,2431600.0],["2014-04-23",21.1992,21.5718,21.1924,21.2195,3931700.0],["2014-04-24",21.2263,21.4295,21.084,21.3415,2487000.0],["2014-04-25",21.3889,21.6802,21.3753,21.6463,3304100.0],["2014-04-28",21.6396,21.8022,21.4702,21.6802,3087600.0],["2014-04-29",21.6938,21.7818,21.4905,21.5515,2513100.0],["2014-04-30",21.5583,21.7141,21.4634,21.5921,3026100.0],["2014-05-01",21.5515,21.9309,21.4499,21.626,2069800.0],["2014-05-02",21.565,21.565,20.9824,21.1314,3008400.0],["2014-05-05",21.1314,21.2534,21.0705,21.1653,2355400.0],["2014-05-06",21.1585,21.2805,21.0772,21.1247,1832900.0],["2014-05-07",21.1924,21.4566,21.1382,21.4363,3458300.0],["2014-05-08",21.4295,21.5041,21.0772,21.1314,2741100.0],["2014-05-09",21.145,21.1992,20.813,20.8333,2635200.0],["2014-05-12",20.8469,20.9146,20.5827,20.6436,2907000.0],["2014-05-13",20.7182,20.8672,20.6098,20.7114,3464500.0],["2014-05-14",20.7588,21.0569,20.7182,20.9011,2540100.0],["2014-05-15",20.8875,21.0298,20.7182,20.7182,3943800.0],["2014-05-16",20.7114,20.7656,20.5149,20.664,6094000.0],["2014-05-19",20.5759,20.6301,20.3252,20.3659,4310400.0],["2014-05-20",20.3862,20.5488,20.21,20.3862,2410500.0],["2014-05-21",20.481,20.5285,20.3049,20.3523,1779700.0],["2014-05-22",20.3726,20.5827,20.3523,20.5285,1255900.0],["2014-05-23",20.5149,20.603,20.4472,20.4878,1251900.0],["2014-05-27",20.6098,20.6775,20.4878,20.5759,2847600.0],["2014-05-28",20.6369,20.6707,20.5623,20.664,2304800.0],["2014-05-29",20.6978,20.7317,20.5759,20.7114,2251500.0],["2014-05-30",20.6775,20.8401,20.6369,20.8401,2176700.0],["2014-06-02",20.7927,20.8875,20.7317,20.7791,1769300.0],["2014-06-03",20.7724,20.874,20.6843,20.7859,1311400.0],["2014-06-04",20.7385,20.8333,20.6707,20.8266,1757300.0],["2014-06-05",20.874,21.0366,20.752,20.9959,1525200.0],["2014-06-06",21.0501,21.3279,21.0095,21.1179,3398400.0],["2014-06-09",21.0705,21.1924,20.9892,21.0027,2185900.0],["2014-06-10",20.9892,21.0298,20.8333,20.8333,1734900.0],["2014-06-11",20.8266,20.8333,20.6098,20.6165,2027200.0],["2014-06-12",20.5894,20.7859,20.3591,20.7656,2858700.0],["2014-06-13",20.7317,20.8469,20.6098,20.7927,1382600.0],["2014-06-16",20.7995,21.1111,20.752,20.9417,2692700.0],["2014-06-17",20.9281,21.0307,20.7981,20.9554,2760200.0],["2014-06-18",20.9554,21.5438,20.9281,21.5096,3264300.0],["2014-06-19",21.5506,21.7696,21.4959,21.6601,3959000.0],["2014-06-20",21.6875,21.749,21.578,21.6122,3755900.0],["2014-06-23",21.5917,21.6464,21.4275,21.5096,1541400.0],["2014-06-24",21.4685,21.6122,21.4412,21.5233,2473000.0],["2014-06-25",21.4617,21.6669,21.4617,21.6259,2132900.0],["2014-06-26",21.6533,21.7354,21.537,21.708,1772100.0],["2014-06-27",21.6601,21.8859,21.619,21.8038,2520700.0],["2014-06-30",21.8517,22.0911,21.7353,22.0501,3023700.0],["2014-07-01",22.009,22.0706,21.8722,21.9201,2735700.0],["2014-07-02",21.8859,21.8995,21.4754,21.5575,3807500.0],["2014-07-03",21.4206,21.5848,21.3728,21.5712,3036900.0],["2014-07-07",21.5506,21.7285,21.5233,21.6533,2338300.0],["2014-07-08",21.6054,21.7696,21.5917,21.6259,2990500.0],["2014-07-09",21.7148,21.749,21.5301,21.6464,1673100.0],["2014-07-10",21.6327,21.8311,21.6259,21.7559,1610500.0],["2014-07-11",21.7354,21.8038,21.5712,21.6122,1595200.0],["2014-07-14",21.6669,21.7148,21.4343,21.4412,1885300.0],["2014-07-15",21.4959,21.6533,21.4617,21.578,2084700.0],["2014-07-16",21.6054,21.7285,21.4822,21.6943,1939800.0],["2014-07-17",21.6327,21.708,21.5506,21.5575,2361900.0],["2014-07-18",21.578,21.7696,21.5301,21.7627,1814900.0],["2014-07-21",21.8722,21.8722,21.5506,21.6806,2102200.0],["2014-07-22",21.708,21.7832,21.6327,21.6875,1029700.0],["2014-07-23",21.6738,21.7285,21.5575,21.578,1294200.0],["2014-07-24",21.5985,21.7285,21.5369,21.7148,1719200.0],["2014-07-25",21.7148,21.7969,21.5164,21.5712,1238600.0],["2014-07-28",21.5575,21.9474,21.5301,21.9406,1956300.0],["2014-07-29",21.9269,21.968,21.6875,21.6943,1644100.0],["2014-07-30",21.6875,21.7627,21.2086,21.2907,2209100.0],["2014-07-31",21.0854,21.4685,21.0238,21.0717,3495800.0],["2014-08-01",21.0238,21.4001,20.9759,21.1949,2601100.0],["2014-08-04",21.188,21.1949,20.6681,21.0238,3899500.0],["2014-08-05",20.9144,21.0786,20.5928,20.6818,3428000.0],["2014-08-06",20.5997,20.7707,20.2508,20.2781,6111600.0],["2014-08-07",20.3123,20.7023,20.2507,20.5107,2398500.0],["2014-08-08",20.5586,20.9075,20.5586,20.9075,1530200.0],["2014-08-11",20.9828,21.0444,20.7912,20.8323,2350900.0],["2014-08-12",20.8323,20.9623,20.7639,20.8665,1763100.0],["2014-08-13",20.9212,21.0307,20.8254,20.9759,2172400.0],["2014-08-14",21.0102,21.1744,21.0033,21.1333,1477400.0],["2014-08-15",21.1675,21.318,21.0991,21.2222,2274200.0],["2014-08-18",21.2633,21.3043,21.0717,21.1333,2199200.0],["2014-08-19",21.2086,21.4754,21.1401,21.4549,1569200.0],["2014-08-20",21.4548,21.4822,21.318,21.4617,1460800.0],["2014-08-21",21.4891,21.619,21.4275,21.4959,1291200.0],["2014-08-22",21.5233,21.6259,21.3249,21.4754,1258900.0],["2014-08-25",21.5985,21.6875,21.5233,21.5985,1239600.0],["2014-08-26",21.6259,21.7354,21.3796,21.3796,1350900.0],["2014-08-27",21.4001,21.6396,21.4001,21.6327,1959400.0],["2014-08-28",21.5575,21.7832,21.5369,21.7832,1110400.0],["2014-08-29",21.8038,21.9338,21.7217,21.9269,1334200.0],["2014-09-02",21.9064,21.9543,21.5643,21.6806,1940600.0],["2014-09-03",21.7627,21.9474,21.708,21.8448,1599800.0],["2014-09-04",21.7832,21.8585,21.6669,21.7969,1189800.0],["2014-09-05",21.7832,22.2211,21.7832,22.2211,2122900.0],["2014-09-08",22.1937,22.2006,21.9064,22.0159,1377600.0],["2014-09-09",21.9611,21.9953,21.6396,21.7011,2200000.0],["2014-09-10",21.6875,21.7559,21.5096,21.5985,1493800.0],["2014-09-11",21.5985,21.8243,21.5164,21.8174,1576200.0],["2014-09-12",21.7217,21.7354,21.3112,21.3933,2039100.0],["2014-09-15",21.4685,21.5848,21.3385,21.4343,1787000.0],["2014-09-16",21.4274,21.7106,21.4136,21.6761,2200800.0],["2014-09-17",21.7314,21.7728,21.4481,21.5863,1822100.0],["2014-09-18",21.6001,21.6899,21.2754,21.386,1674700.0],["2014-09-19",21.4412,21.5725,21.3929,21.5448,2604100.0],["2014-09-22",21.5034,21.5103,21.3169,21.3445,1409100.0],["2014-09-23",21.31,21.4205,21.2202,21.3031,2589400.0],["2014-09-24",21.3307,21.3445,21.1442,21.2478,1564200.0],["2014-09-25",21.1787,21.31,21.0406,21.0406,3040700.0],["2014-09-26",21.0268,21.0959,20.8817,20.9922,4479500.0],["2014-09-29",20.9024,21.006,20.8057,20.9301,3893100.0],["2014-09-30",20.9646,21.158,20.8886,20.9991,5631000.0],["2014-10-01",21.234,21.234,20.9784,21.0475,3063800.0],["2014-10-02",21.0475,21.1926,20.9232,20.9853,2570800.0],["2014-10-03",20.9784,21.1995,20.8472,21.1442,1918200.0],["2014-10-06",21.2202,21.2685,21.0475,21.1442,1140300.0],["2014-10-07",21.0889,21.5172,21.0889,21.2962,3357900.0],["2014-10-08",21.3238,21.8902,21.2616,21.8557,3210000.0],["2014-10-09",21.8626,22.0836,21.5863,21.6001,5174500.0],["2014-10-10",21.6968,21.9662,21.6139,21.8142,4346700.0],["2014-10-13",21.8004,22.2494,21.7866,21.9386,4460000.0],["2014-10-14",22.0353,22.7606,21.8902,22.5879,9447100.0],["2014-10-15",22.5603,22.7882,21.9179,22.2563,6606600.0],["2014-10-16",21.9662,22.1527,21.7314,22.0284,6766400.0],["2014-10-17",22.1665,22.1734,21.835,22.0284,5540600.0],["2014-10-20",22.0767,22.3738,21.9938,22.2978,4269600.0],["2014-10-21",22.4014,22.4497,22.2149,22.4152,4560200.0],["2014-10-22",22.4428,22.7744,22.4152,22.5879,3590000.0],["2014-10-23",22.733,22.7744,22.5534,22.5879,2508500.0],["2014-10-24",22.6363,22.8297,22.5672,22.7261,2862900.0],["2014-10-27",22.733,22.8158,22.6155,22.6777,2921100.0],["2014-10-28",22.726,22.8504,22.6086,22.8504,2931200.0],["2014-10-29",22.8573,22.9056,22.1389,22.6915,2950100.0],["2014-10-30",22.9678,23.3201,22.2771,23.1543,5013100.0],["2014-10-31",23.251,23.3132,22.9954,23.1198,3632900.0],["2014-11-03",23.2234,23.3754,23.1267,23.3132,3243800.0],["2014-11-04",23.2372,23.479,23.03,23.1198,3709800.0],["2014-11-05",23.251,23.548,23.1336,23.548,4556000.0],["2014-11-06",23.3961,23.479,22.7882,22.8297,8182500.0],["2014-11-07",22.8642,23.2441,22.8366,23.2096,4070000.0],["2014-11-10",23.2165,23.5204,23.182,23.479,3284100.0],["2014-11-11",23.4444,23.5342,23.2787,23.403,2469700.0],["2014-11-12",23.1612,23.2787,22.9057,23.0783,3203100.0],["2014-11-13",23.1336,23.2303,22.8918,22.9471,2690900.0],["2014-11-14",22.8504,22.9609,22.7813,22.8228,2794100.0],["2014-11-17",22.8297,23.1336,22.7606,23.0921,2533400.0],["2014-11-18",23.1543,23.4168,23.0369,23.2925,2847600.0],["2014-11-19",23.2234,23.2856,23.0783,23.1889,1972200.0],["2014-11-20",23.1889,23.2925,23.0853,23.182,2138600.0],["2014-11-21",23.3892,23.403,23.0438,23.2648,2650000.0],["2014-11-24",23.2856,23.327,23.0093,23.0576,2225100.0],["2014-11-25",23.106,23.1198,22.8918,23.0231,2332600.0],["2014-11-26",23.0576,23.2096,23.0369,23.1405,1256000.0],["2014-11-28",23.2027,23.555,23.1612,23.4444,1210100.0],["2014-12-01",23.1819,23.8589,23.1336,23.6724,5969000.0],["2014-12-02",23.8175,24.0592,23.6033,23.9418,3752000.0],["2014-12-03",23.9211,24.0523,23.776,24.0247,3324100.0],["2014-12-04",24.0316,24.149,23.8934,24.0454,2614200.0],["2014-12-05",23.8451,24.0109,23.7207,23.852,2330300.0],["2014-12-08",23.9004,24.1421,23.8727,24.1007,3159900.0],["2014-12-09",24.1145,24.2388,23.9694,24.1905,3248000.0],["2014-12-10",24.1628,24.3424,23.9211,23.9487,2757200.0],["2014-12-11",23.9763,24.377,23.9763,24.1697,2117000.0],["2014-12-12",24.0385,24.3148,23.9142,23.9211,2194500.0],["2014-12-15",23.9625,24.0178,23.4721,23.6586,3172300.0],["2014-12-16",23.6171,23.997,23.4306,23.6378,2957800.0],["2014-12-17",23.7,24.1283,23.6586,24.004,3357400.0],["2014-12-18",24.1076,24.4184,24.004,24.4184,3062800.0],["2014-12-19",24.4737,24.6671,24.3632,24.453,4525100.0],["2014-12-22",24.522,24.6326,24.4046,24.6256,2089700.0],["2014-12-23",24.7023,24.8486,24.5978,24.6814,2220200.0],["2014-12-24",24.7232,25.3571,24.7232,25.2387,3164500.0],["2014-12-26",25.2735,25.6566,25.2735,25.4825,2546300.0],["2014-12-29",25.5382,26.1791,25.5104,25.9492,3902300.0],["2014-12-30",25.8726,25.8796,25.3083,25.3432,2459800.0],["2014-12-31",25.4268,25.5313,24.9879,25.0227,2450000.0],["2015-01-02",25.0924,25.1969,24.7998,25.162,2534900.0],["2015-01-05",25.0993,25.2038,24.8207,24.8764,3107200.0],["2015-01-06",24.9809,25.4268,24.8904,25.0088,4749600.0],["2015-01-07",25.0645,25.3153,24.9461,25.2247,2833400.0],["2015-01-08",25.4059,25.594,25.3292,25.5173,2516800.0],["2015-01-09",25.4128,25.4964,25.0784,25.2038,2328100.0],["2015-01-12",25.2247,25.3014,24.8346,24.9809,2733600.0],["2015-01-13",25.1272,25.5173,25.0227,25.1829,2612800.0],["2015-01-14",25.0715,25.4407,25.0018,25.4059,2633300.0],["2015-01-15",25.4546,25.7263,25.3292,25.6288,2700200.0],["2015-01-16",25.6636,25.8099,25.4964,25.789,2673700.0],["2015-01-20",25.8726,25.9841,25.6706,25.9632,2872800.0],["2015-01-21",25.8935,26.2209,25.7054,26.1791,2212500.0],["2015-01-22",26.2627,26.3045,25.8935,26.1373,1692500.0],["2015-01-23",26.2279,26.3951,26.0746,26.3045,2020600.0],["2015-01-26",26.2139,26.2418,26.005,26.2348,1379500.0],["2015-01-27",26.2,26.4299,26.1234,26.2836,1584300.0],["2015-01-28",26.2836,26.5901,25.991,26.0886,2561400.0],["2015-01-29",26.1652,26.5623,25.9492,26.5483,2856400.0],["2015-01-30",26.3811,26.7155,26.1303,26.1443,3869400.0],["2015-02-02",26.1652,26.3602,25.8517,26.1721,4280600.0],["2015-02-03",26.1094,26.2418,25.9562,26.2209,3616400.0],["2015-02-04",26.1443,26.2627,25.8378,25.9144,3178800.0],["2015-02-05",25.9492,26.2,25.8517,26.1652,1954400.0],["2015-02-06",25.9841,26.005,24.751,24.8764,5278500.0],["2015-02-09",24.9252,25.0506,24.5351,24.6187,3545700.0],["2015-02-10",24.6535,25.3153,24.6117,25.2526,5768600.0],["2015-02-11",25.1063,25.1272,24.6674,24.765,3636900.0],["2015-02-12",24.7859,24.8764,24.6256,24.751,4162000.0],["2015-02-13",24.6535,24.6535,24.1032,24.3818,5590900.0],["2015-02-17",24.2634,24.6883,24.1101,24.5142,8705400.0],["2015-02-18",24.549,25.3362,24.4654,25.2874,4254000.0],["2015-02-19",25.3362,25.3501,25.1063,25.2317,5010600.0],["2015-02-20",25.2247,25.2944,24.7092,25.0227,3242300.0],["2015-02-23",25.1063,25.3571,25.0506,25.3432,3245800.0],["2015-02-24",25.3223,25.4686,25.1551,25.3223,3374400.0],["2015-02-25",25.3571,25.378,24.7441,24.8137,2637700.0],["2015-02-26",24.8416,24.9113,24.5978,24.6744,2557700.0],["2015-02-27",24.6465,24.6744,24.4724,24.5769,2398200.0],["2015-03-02",24.556,24.5838,23.8315,23.9708,3735800.0],["2015-03-03",23.9848,24.1728,23.8106,24.1659,3546700.0],["2015-03-04",24.0266,24.1101,23.929,24.0892,2383500.0],["2015-03-05",24.2913,24.4166,24.1241,24.3331,3361000.0],["2015-03-06",23.9708,24.0405,23.3021,23.4414,5799500.0],["2015-03-09",23.5598,23.8733,23.4135,23.7409,5106500.0],["2015-03-10",23.6643,24.0962,23.6504,23.7967,4258500.0],["2015-03-11",23.7688,23.9012,23.5389,23.5807,3392100.0],["2015-03-12",23.7061,24.1032,23.6782,23.9987,2536900.0],["2015-03-13",23.9776,24.0198,23.4924,23.7245,3921700.0],["2015-03-16",23.8651,24.2729,23.8651,24.062,3308500.0],["2015-03-17",24.0198,24.1956,23.9213,23.9987,2415300.0],["2015-03-18",24.0198,24.7018,23.9354,24.5823,4264600.0],["2015-03-19",24.512,24.7651,24.2096,24.2448,3405800.0],["2015-03-20",24.3784,24.5471,24.2237,24.4557,5561500.0],["2015-03-23",24.4487,24.7018,24.4487,24.6104,2746500.0],["2015-03-24",24.8073,24.8847,24.3292,24.4065,4964100.0],["2015-03-25",24.6456,24.6526,24.1956,24.2026,3633500.0],["2015-03-26",24.2167,24.3714,23.9143,24.1182,3747700.0],["2015-03-27",24.1323,24.2237,23.8581,24.1815,5962000.0],["2015-03-30",24.2237,24.5471,24.1463,24.4276,2879000.0],["2015-03-31",24.3854,24.5612,24.2518,24.4768,4321500.0],["2015-04-01",24.3432,24.5682,24.1182,24.519,1970800.0],["2015-04-02",24.4768,24.6175,24.3995,24.4417,2558100.0],["2015-04-06",24.5049,24.8565,24.5049,24.6456,1714700.0],["2015-04-07",24.6386,24.6596,24.2378,24.2659,2034000.0],["2015-04-08",24.2518,24.294,24.062,24.2096,1761200.0],["2015-04-09",24.2096,24.2237,23.9143,24.1323,2195000.0],["2015-04-10",24.1674,24.4206,24.076,24.3784,1609500.0],["2015-04-13",24.301,24.3714,24.076,24.0971,1881800.0],["2015-04-14",24.1042,24.3151,24.062,24.2378,1668400.0],["2015-04-15",24.294,24.5331,24.1956,24.2518,1867300.0],["2015-04-16",24.1745,24.2026,23.8159,24.1182,2339100.0],["2015-04-17",24.1463,24.3643,24.0549,24.1674,2963700.0],["2015-04-20",24.2237,24.6175,24.2096,24.4487,2446700.0],["2015-04-21",24.4135,24.6737,24.0338,24.1042,2518500.0],["2015-04-22",24.1745,24.301,23.9917,24.1253,2132200.0],["2015-04-23",24.1182,24.4136,24.0831,24.2729,2029100.0],["2015-04-24",24.2729,24.6737,24.1674,24.519,2172600.0],["2015-04-27",24.5893,24.6175,24.1182,24.1956,2234900.0],["2015-04-28",24.1182,24.4417,24.0338,24.4065,1983000.0],["2015-04-29",24.2026,24.3081,23.9213,24.2729,3585600.0],["2015-04-30",24.1463,24.1463,23.5627,23.844,4739900.0],["2015-05-01",23.8299,23.9635,23.5979,23.8791,3403800.0],["2015-05-04",23.8792,24.3714,23.8721,24.1604,3386200.0],["2015-05-05",24.0831,24.1674,23.6049,23.6612,3824900.0],["2015-05-06",23.633,23.7737,23.2885,23.5627,2701800.0],["2015-05-07",23.6471,23.8018,23.4924,23.5416,3473100.0],["2015-05-08",23.8088,23.9073,23.4924,23.6401,2629300.0],["2015-05-11",23.5909,23.8932,23.4573,23.4994,2801600.0],["2015-05-12",23.3869,23.4362,23.169,23.3518,3132400.0],["2015-05-13",23.401,23.5205,23.0002,23.0986,3395800.0],["2015-05-14",23.169,23.5627,23.169,23.5416,4315800.0],["2015-05-15",23.5768,23.7948,23.5276,23.7315,4337900.0],["2015-05-18",23.6612,24.0831,23.633,24.0198,3798900.0],["2015-05-19",23.9706,24.2799,23.9002,24.1674,4438700.0],["2015-05-20",24.2026,24.505,24.1112,24.3432,3416100.0],["2015-05-21",24.3503,24.3784,24.1393,24.2659,2101000.0],["2015-05-22",24.2518,24.294,24.076,24.2307,1729700.0],["2015-05-26",24.1182,24.1253,23.7666,23.9002,4066300.0],["2015-05-27",23.8791,24.0127,23.8581,23.9776,2451800.0],["2015-05-28",23.9846,24.0971,23.8792,23.9987,2491900.0],["2015-05-29",24.0338,24.0831,23.8721,23.9424,2535800.0],["2015-06-01",24.0057,24.1182,23.8792,23.9565,2274400.0],["2015-06-02",23.8229,23.851,23.2955,23.4854,4439500.0],["2015-06-03",23.4151,23.5065,22.9088,23.0916,5414300.0],["2015-06-04",22.9932,23.2322,22.9299,23.0424,3200400.0],["2015-06-05",22.8174,22.8455,22.5291,22.7471,4662000.0],["2015-06-08",22.7752,22.8455,22.6486,22.733,2412700.0],["2015-06-09",22.7189,22.8103,22.6978,22.7541,2957700.0],["2015-06-10",22.8877,23.0002,22.7189,22.7541,3624400.0],["2015-06-11",22.9228,23.0986,22.8455,23.0705,3348900.0],["2015-06-12",22.944,23.0846,22.8174,22.9932,4900200.0],["2015-06-15",22.9861,22.9932,22.7893,22.8525,2619200.0],["2015-06-16",22.8667,23.0798,22.7318,22.9946,2370400.0],["2015-06-17",22.9875,23.165,22.8525,23.1295,2880100.0],["2015-06-18",23.1508,23.5201,23.0727,23.4704,2501500.0],["2015-06-19",23.4633,23.5272,23.2573,23.2715,2887300.0],["2015-06-22",23.165,23.3354,23.1153,23.2218,1671300.0],["2015-06-23",23.1934,23.1934,22.8241,22.8881,3014300.0],["2015-06-24",22.8952,22.9662,22.6963,22.7176,3481800.0],["2015-06-25",22.7886,22.7886,22.6324,22.6679,3032700.0],["2015-06-26",22.6608,22.9236,22.5543,22.8952,2654800.0],["2015-06-29",22.8952,23.165,22.8241,22.8454,3643700.0],["2015-06-30",22.9093,22.9946,22.7389,22.8525,4141900.0],["2015-07-01",22.888,23.1011,22.8099,23.0798,3625600.0],["2015-07-02",23.3141,23.4349,23.1579,23.307,2794700.0],["2015-07-06",23.2857,23.4278,23.1792,23.3923,2641700.0],["2015-07-07",23.5272,24.1166,23.4775,24.0669,3592200.0],["2015-07-08",23.9462,24.1521,23.8681,23.9391,2893300.0],["2015-07-09",23.9675,24.0598,23.5556,23.6692,2072600.0],["2015-07-10",23.7189,23.9888,23.6266,23.8254,2825100.0],["2015-07-13",23.9178,24.0314,23.6905,23.8183,2386600.0],["2015-07-14",23.8467,23.9533,23.6976,23.8183,1421700.0],["2015-07-15",23.8254,23.9107,23.6621,23.8752,1663600.0],["2015-07-16",23.9462,24.2728,23.9036,24.2302,2154100.0],["2015-07-17",24.1379,24.1521,23.9249,23.932,2356000.0],["2015-07-20",23.8965,23.932,23.584,23.7757,2645100.0],["2015-07-21",23.726,23.7828,23.4491,23.5414,2352500.0],["2015-07-22",23.5485,23.7828,23.5059,23.7189,2511900.0],["2015-07-23",23.6692,23.6763,23.2431,23.371,2959400.0],["2015-07-24",23.3709,23.4491,23.2857,23.3354,2329100.0],["2015-07-27",23.3567,23.7686,23.307,23.6763,3091800.0],["2015-07-28",23.6621,23.8681,23.5698,23.8538,2364400.0],["2015-07-29",23.8183,23.9746,23.6408,23.9533,2424700.0],["2015-07-30",23.932,24.4149,23.5272,24.2941,4738100.0],["2015-07-31",24.4504,24.9617,24.3581,24.6208,5335800.0],["2015-08-03",24.635,24.7628,24.4291,24.5214,2849400.0],["2015-08-04",24.5072,24.5143,24.1947,24.2515,1962700.0],["2015-08-05",24.3794,24.4646,24.2089,24.4433,3176000.0],["2015-08-06",24.4078,24.7486,24.3155,24.7344,3942200.0],["2015-08-07",24.6634,25.1392,24.564,25.0327,2568300.0],["2015-08-10",25.0185,25.0469,24.7628,24.8125,2813700.0],["2015-08-11",24.8623,25.1747,24.7415,25.1179,3270900.0],["2015-08-12",25.0753,25.4943,25.0114,25.3665,3889000.0],["2015-08-13",25.3026,25.3452,24.9901,25.2528,2410700.0],["2015-08-14",25.2102,25.4588,25.0398,25.4233,1568900.0],["2015-08-17",25.4375,25.6434,25.3665,25.5582,2788600.0],["2015-08-18",25.4801,25.5724,25.402,25.5014,2412300.0],["2015-08-19",25.4588,25.9062,25.3452,25.7925,3832100.0],["2015-08-20",25.6008,25.8138,25.4872,25.5724,2438800.0],["2015-08-21",25.4588,25.6008,25.2528,25.2528,3716700.0],["2015-08-24",24.6066,24.9049,24.0811,24.216,6026600.0],["2015-08-25",24.5214,24.635,23.4704,23.4917,5174600.0],["2015-08-26",23.7686,23.9249,23.3141,23.8183,4839700.0],["2015-08-27",23.9675,24.145,23.7615,24.145,4082400.0],["2015-08-28",24.1308,24.2231,23.7615,24.1095,2366100.0],["2015-08-31",24.0172,24.0456,23.5911,23.9533,5646200.0],["2015-09-01",23.6692,23.7686,23.307,23.4207,5510400.0],["2015-09-02",23.6337,23.655,23.2928,23.5059,4570000.0],["2015-09-03",23.5272,23.7757,23.4633,23.6408,4302400.0],["2015-09-04",23.3993,23.5201,23.0372,23.1721,3989300.0],["2015-09-08",23.4065,23.5059,23.236,23.4917,3181900.0],["2015-09-09",23.5982,23.5982,23.0869,23.1224,4514100.0],["2015-09-10",23.094,23.3496,23.0301,23.2289,4989100.0],["2015-09-11",23.1082,23.5556,23.0656,23.5485,2791900.0],["2015-09-14",23.5485,23.7047,23.4278,23.5485,2842000.0],["2015-09-15",23.5843,23.8712,23.4696,23.7421,4569200.0],["2015-09-16",23.7349,24.0074,23.6919,23.9214,2625100.0],["2015-09-17",23.8927,24.5524,23.8568,24.2656,3335300.0],["2015-09-18",24.0504,24.409,24.0289,24.115,3772600.0],["2015-09-21",24.1795,24.538,24.1006,24.4592,4013300.0],["2015-09-22",24.2727,24.5094,24.1867,24.3229,4282300.0],["2015-09-23",24.3157,24.4807,24.2225,24.4592,3759600.0],["2015-09-24",24.3444,24.7316,24.2942,24.6671,3556800.0],["2015-09-25",24.7101,25.2408,24.5882,25.0328,2837100.0],["2015-09-28",24.9898,25.1977,24.8177,24.8392,3112400.0],["2015-09-29",24.8535,25.0041,24.7316,24.8822,3361700.0],["2015-09-30",25.0113,25.42,24.8894,25.3913,2722000.0],["2015-10-01",25.3985,25.4487,24.8392,25.1045,2875200.0],["2015-10-02",25.2408,25.4415,24.9683,25.334,3299500.0],["2015-10-05",25.4917,25.5204,25.1547,25.4631,5369400.0],["2015-10-06",25.4487,25.4559,25.0113,25.126,3881600.0],["2015-10-07",25.1332,25.1691,24.997,25.1189,4444600.0],["2015-10-08",25.04,25.4989,25.0257,25.4631,2013900.0],["2015-10-09",25.463,25.5921,25.1475,25.2838,3074000.0],["2015-10-12",25.3053,25.7284,25.2623,25.6997,2087400.0],["2015-10-13",25.6208,25.8288,25.5993,25.7355,2925900.0],["2015-10-14",25.7571,26.0367,25.7212,25.8073,2429000.0],["2015-10-15",25.9148,26.1658,25.757,26.0654,2588200.0],["2015-10-16",26.1156,26.3235,25.9937,26.1228,2948100.0],["2015-10-19",26.0439,26.0941,25.7929,26.0009,4411900.0],["2015-10-20",25.9291,26.3379,25.9005,26.2662,3477300.0],["2015-10-21",26.345,26.4885,26.1945,26.2303,1709500.0],["2015-10-22",26.3092,26.7108,26.2447,26.6319,2684100.0],["2015-10-23",26.5817,26.6749,26.0367,26.1299,3624600.0],["2015-10-26",26.1658,26.3809,25.965,26.3737,2959900.0],["2015-10-27",26.3164,26.4383,26.1658,26.3307,2603600.0],["2015-10-28",26.3307,26.4454,25.5563,25.8431,3256200.0],["2015-10-29",25.671,25.9005,25.1332,25.4846,4433300.0],["2015-10-30",25.5491,25.7929,25.4846,25.5491,3160300.0],["2015-11-02",25.5778,25.7786,25.377,25.7069,2499200.0],["2015-11-03",25.6423,25.8288,25.4487,25.7355,1817800.0],["2015-11-04",25.7427,26.0439,25.7427,25.8359,1925300.0],["2015-11-05",25.8144,26.0295,25.7499,25.8933,2228800.0],["2015-11-06",25.4272,25.4272,24.6169,24.997,5854600.0],["2015-11-09",24.8894,25.1547,24.8105,25.1045,3674400.0],["2015-11-10",25.1189,25.5419,25.0973,25.5132,4266900.0],["2015-11-11",25.4559,25.9363,25.4559,25.8503,3610000.0],["2015-11-12",25.7786,26.0439,25.291,25.3196,4105200.0],["2015-11-13",25.377,25.5634,24.9324,25.1045,3446700.0],["2015-11-16",25.1045,25.5204,25.0543,25.5204,3515700.0],["2015-11-17",25.4559,25.671,25.1619,25.2551,4005200.0],["2015-11-18",25.2623,25.5778,25.0472,25.5419,3612800.0],["2015-11-19",25.6065,25.7427,25.4272,25.6136,3493200.0],["2015-11-20",25.7212,25.9291,25.628,25.714,3883400.0],["2015-11-23",25.7642,25.8359,25.4846,25.5061,2341500.0],["2015-11-24",25.3627,25.6638,25.2408,25.6208,4416300.0],["2015-11-25",25.5849,25.6208,25.334,25.4559,2200100.0],["2015-11-27",25.4774,25.6925,25.3627,25.5563,1468000.0],["2015-11-30",25.5204,25.7571,25.4989,25.5706,3597100.0],["2015-12-01",25.671,25.8216,25.6065,25.7929,4161500.0],["2015-12-02",25.7069,25.7642,25.2264,25.2551,3471100.0],["2015-12-03",25.083,25.1547,24.6169,24.6814,7790800.0],["2015-12-04",24.7675,25.1834,24.7388,25.0758,5089900.0],["2015-12-07",25.0543,25.2981,25.0113,25.291,4847800.0],["2015-12-08",25.1977,25.3985,25.0973,25.2479,4830900.0],["2015-12-09",25.1475,25.4774,25.0256,25.2981,3295100.0],["2015-12-10",25.2336,25.2623,24.8535,24.9468,5651500.0],["2015-12-11",24.8105,25.1977,24.7173,25.0543,4247300.0],["2015-12-14",25.0615,25.3483,24.9754,25.3053,3822300.0],["2015-12-15",25.4344,25.6638,25.3483,25.5061,3306600.0],["2015-12-16",25.5778,26.173,25.5634,26.1156,4072400.0],["2015-12-17",26.1156,26.3307,25.9435,26.1012,2869000.0],["2015-12-18",25.9005,26.0511,25.3483,25.5276,6339800.0],["2015-12-21",25.6638,25.7499,25.2264,25.3913,4141700.0],["2015-12-22",25.4999,25.6736,25.1887,25.565,3459500.0],["2015-12-23",25.6518,25.9919,25.6518,25.9413,3101800.0],["2015-12-24",25.9123,25.963,25.7532,25.8617,1577300.0],["2015-12-28",25.7893,26.1873,25.7387,26.1511,3689800.0],["2015-12-29",26.2669,26.3899,26.0932,26.209,1921100.0],["2015-12-30",26.2669,26.4116,26.1873,26.3393,1392100.0],["2015-12-31",26.3031,26.3248,25.7821,25.9847,2330400.0],["2016-01-04",25.7676,25.9558,25.6084,25.8327,2819300.0],["2016-01-05",25.8183,26.1511,25.4637,26.0932,2141200.0],["2016-01-06",25.9413,26.484,25.8617,26.3682,5191900.0],["2016-01-07",26.1222,26.5274,26.0933,26.4695,5212200.0],["2016-01-08",26.4695,26.5925,26.1077,26.1801,3005400.0],["2016-01-11",26.2163,26.4912,26.2018,26.3899,3885400.0],["2016-01-12",26.4912,26.5564,25.9558,26.2886,3354200.0],["2016-01-13",26.2669,26.5419,26.086,26.1294,4818000.0],["2016-01-14",26.1728,26.7228,26.1584,26.5636,3671400.0],["2016-01-15",26.2163,26.5781,26.0426,26.4116,3878500.0],["2016-01-19",26.5781,27.0267,26.4623,26.9254,5422500.0],["2016-01-20",26.8458,26.9471,26.1294,26.4985,5464400.0],["2016-01-21",26.5202,26.8168,25.9847,26.1439,5359200.0],["2016-01-22",26.2742,26.5347,26.0571,26.5057,4531000.0],["2016-01-25",26.5202,26.5998,26.2669,26.4333,2343100.0],["2016-01-26",26.5202,26.8386,26.3393,26.607,2708800.0],["2016-01-27",26.5491,26.8964,26.332,26.5419,3760200.0],["2016-01-28",26.3103,27.3813,26.1222,27.1859,3167700.0],["2016-01-29",27.1642,27.6852,27.1352,27.6562,5407300.0],["2016-02-01",27.5622,28.0325,27.4247,27.9023,6105000.0],["2016-02-02",27.7358,28.2134,27.7069,28.2062,5094600.0],["2016-02-03",28.1338,28.5318,26.2307,28.4015,8312300.0],["2016-02-04",28.3147,28.5825,28.0904,28.2713,5492700.0],["2016-02-05",28.1627,28.6765,27.8371,28.6041,5090700.0],["2016-02-08",28.5897,29.0962,28.1266,28.4015,7091200.0],["2016-02-09",28.3943,28.7561,28.2423,28.6693,4267800.0],["2016-02-10",28.5824,28.7778,28.0615,28.4739,4688800.0],["2016-02-11",28.4305,28.5535,28.1266,28.2134,4571000.0],["2016-02-12",28.2496,28.4377,27.8299,28.0904,4062000.0],["2016-02-16",28.1628,28.1628,27.8082,28.0976,3158900.0],["2016-02-17",28.1772,28.1845,27.8588,28.1772,4160100.0],["2016-02-18",28.2351,28.814,28.1483,28.6838,3785000.0],["2016-02-19",28.7416,28.7416,28.3798,28.4594,4361600.0],["2016-02-22",28.568,28.7706,28.416,28.7055,2395800.0],["2016-02-23",28.6114,28.8719,28.4812,28.8213,2925500.0],["2016-02-24",28.8429,29.1613,28.6403,28.8791,2831300.0],["2016-02-25",28.9081,29.2482,28.8068,29.089,2922500.0],["2016-02-26",28.9225,29.0166,28.322,28.416,5065200.0],["2016-02-29",28.3726,28.8864,28.3726,28.6114,5545000.0],["2016-03-01",28.7055,28.8719,28.2496,28.5535,4788700.0],["2016-03-02",28.3943,28.6765,27.6852,28.6476,5011000.0],["2016-03-03",28.6042,28.6765,28.2496,28.6548,3127800.0],["2016-03-04",28.4739,29.0021,28.2785,28.9008,5117600.0],["2016-03-07",28.8647,29.0962,28.7634,28.9877,4124200.0],["2016-03-08",29.089,29.4363,28.8936,29.4218,4230900.0],["2016-03-09",29.4074,29.6244,29.3205,29.4653,3557800.0],["2016-03-10",29.4363,29.5738,29.1831,29.4797,3408200.0],["2016-03-11",29.5527,29.7424,29.3995,29.4651,3199700.0],["2016-03-14",29.4578,29.6038,29.3046,29.4943,3367900.0],["2016-03-15",29.3995,29.7643,29.3995,29.5527,2464900.0],["2016-03-16",29.4651,29.9467,29.2535,29.8592,2344400.0],["2016-03-17",29.9175,30.3481,29.7132,30.2824,3099100.0],["2016-03-18",30.297,30.3627,29.9613,29.9613,4841000.0],["2016-03-21",29.9102,30.1146,29.6184,29.954,2337400.0],["2016-03-22",29.954,30.0635,29.7424,29.7497,2426000.0],["2016-03-23",29.7643,30.1291,29.6111,30.0051,2566300.0],["2016-03-24",30.0051,30.2021,29.8738,30.0854,2178100.0],["2016-03-28",30.1656,30.3554,29.954,30.0343,1512900.0],["2016-03-29",30.1,30.421,29.9978,30.3991,2830400.0],["2016-03-30",30.3773,30.4283,30.151,30.3262,2078200.0],["2016-03-31",30.3627,30.5378,30.2751,30.5159,3219200.0],["2016-04-01",30.421,30.6618,30.3116,30.6035,2832200.0],["2016-04-04",30.6545,30.6764,30.224,30.5451,2278300.0],["2016-04-05",30.4137,30.5378,29.8154,29.8811,4397800.0],["2016-04-06",29.8227,29.8592,29.5673,29.8081,3211600.0],["2016-04-07",29.7205,29.9686,29.6403,29.7643,3338600.0],["2016-04-08",29.8446,30.0927,29.83,29.9248,2103900.0],["2016-04-11",29.9394,30.0854,29.7351,29.7716,2266100.0],["2016-04-12",29.7862,29.9686,29.6549,29.9103,3158700.0],["2016-04-13",29.9759,30.0124,29.4578,29.6913,2578500.0],["2016-04-14",29.6038,29.757,29.5235,29.6111,2091800.0],["2016-04-15",29.6767,29.8883,29.5892,29.7935,2820000.0],["2016-04-18",29.7935,30.0197,29.6257,30.0197,2090600.0],["2016-04-19",30.0708,30.1146,29.7862,30.0343,2767800.0],["2016-04-20",30.2021,30.2167,28.9835,28.9908,5000800.0],["2016-04-21",28.9616,28.9835,28.0422,28.1736,8397700.0],["2016-04-22",28.3122,28.5238,28.2903,28.4946,5038900.0],["2016-04-25",28.4217,28.5968,28.3195,28.5676,3237300.0],["2016-04-26",28.6041,28.7208,28.5092,28.5968,3357400.0],["2016-04-27",28.6844,29.1733,28.6187,28.9762,4432100.0],["2016-04-28",28.7208,29.1514,28.5749,29.1441,3163200.0],["2016-04-29",28.947,29.2608,28.7135,29.2097,3865700.0],["2016-05-02",29.363,29.7278,29.2681,29.56,2990600.0],["2016-05-03",29.4724,29.7205,29.4068,29.5892,2500800.0],["2016-05-04",29.5162,30.1146,29.5162,29.9248,3372100.0],["2016-05-05",29.8446,30.1364,29.6548,29.8008,3005200.0],["2016-05-06",29.7935,29.7935,29.3119,29.5235,3652400.0],["2016-05-09",29.5527,30.1437,29.5381,30.0343,4033500.0],["2016-05-10",30.1437,30.3262,29.9321,30.1802,3160200.0],["2016-05-11",30.2386,30.3408,29.9905,30.1948,2399600.0],["2016-05-12",30.1802,30.6326,30.0562,30.5378,3815200.0],["2016-05-13",30.5086,30.5524,30.1948,30.4356,2721300.0],["2016-05-16",30.3481,30.4648,30.1948,30.4648,2724100.0],["2016-05-17",30.3627,30.4356,29.6548,29.8154,3252300.0],["2016-05-18",29.633,29.9394,29.1441,29.2535,3687400.0],["2016-05-19",29.1514,29.5673,28.9616,29.56,2560200.0],["2016-05-20",29.684,29.7059,29.3192,29.5308,2967500.0],["2016-05-23",29.5965,29.6476,29.217,29.2316,2247600.0],["2016-05-24",29.2608,29.633,29.2316,29.5965,2358200.0],["2016-05-25",29.5162,29.5746,29.3119,29.4578,2779500.0],["2016-05-26",29.487,29.8738,29.4287,29.8373,2465600.0],["2016-05-27",29.8884,29.9686,29.6913,29.8592,2136400.0],["2016-05-31",29.8519,30.2167,29.7351,30.1875,4784400.0],["2016-06-01",30.151,30.3335,30.1,30.3262,2541600.0],["2016-06-02",30.224,30.2751,29.9102,30.2094,2222700.0],["2016-06-03",30.4648,30.9391,30.4648,30.7859,2656800.0],["2016-06-06",30.7786,30.9245,30.5086,30.6837,2238900.0],["2016-06-07",30.7056,30.8588,30.5816,30.6545,2168600.0],["2016-06-08",30.618,30.7859,30.5305,30.7713,2247600.0],["2016-06-09",30.7713,31.1945,30.7713,31.158,3039300.0],["2016-06-10",31.1507,31.304,31.0632,31.1945,2901000.0],["2016-06-13",31.2675,31.3623,31.0851,31.1653,3137500.0],["2016-06-14",31.2021,31.4816,30.9741,31.4743,3141200.0],["2016-06-15",31.4816,31.5478,31.0182,31.1433,3083900.0],["2016-06-16",31.3051,31.5993,31.1727,31.5037,4006500.0],["2016-06-17",31.4743,31.5919,31.1727,31.5184,3972600.0],["2016-06-20",31.5405,31.5919,31.0918,31.4448,3009000.0],["2016-06-21",31.4301,31.7096,31.2977,31.511,2302100.0],["2016-06-22",31.5625,31.614,31.3566,31.386,2360800.0],["2016-06-23",31.4154,31.4448,31.2168,31.408,2629600.0],["2016-06-24",31.1433,32.1215,31.0771,31.8494,7306000.0],["2016-06-27",31.7758,32.2834,31.717,32.1583,5578900.0],["2016-06-28",32.1289,32.2319,31.717,32.1804,2744800.0],["2016-06-29",32.3422,32.4452,32.0847,32.2539,2583700.0],["2016-06-30",32.3128,32.938,32.2025,32.938,3544800.0],["2016-07-01",33.0998,33.1219,32.5555,32.938,2225000.0],["2016-07-05",32.938,33.3352,32.938,33.2984,3443800.0],["2016-07-06",33.2249,33.4087,33.0263,33.3425,3545100.0],["2016-07-07",33.2175,33.269,32.5334,32.5996,4183700.0],["2016-07-08",32.5408,32.813,32.1289,32.7982,4825900.0],["2016-07-11",32.6953,32.71,32.3054,32.6658,3224900.0],["2016-07-12",32.482,32.5408,31.9891,31.9965,4200300.0],["2016-07-13",32.1657,32.4231,32.1362,32.3275,3601300.0],["2016-07-14",32.0848,32.2466,31.9524,32.0774,3825400.0],["2016-07-15",32.1215,32.3422,32.0259,32.1804,3380600.0],["2016-07-18",32.1804,32.4084,32.1436,32.2539,2836500.0],["2016-07-19",32.2613,32.3201,32.0995,32.2098,2378100.0],["2016-07-20",32.2392,32.2981,31.9891,32.0774,2532100.0],["2016-07-21",31.9744,32.3054,31.8714,32.276,3156500.0],["2016-07-22",32.2466,32.6658,32.1583,32.5996,3188400.0],["2016-07-25",32.607,32.6438,32.3863,32.5408,1873300.0],["2016-07-26",32.6291,32.6291,32.0701,32.2098,2785200.0],["2016-07-27",32.1142,32.2172,31.7023,31.9965,2855500.0],["2016-07-28",31.9965,32.2686,31.8935,32.1877,2179800.0],["2016-07-29",32.173,32.482,32.173,32.3496,2878800.0],["2016-08-01",32.2539,32.4599,32.2024,32.3201,3177800.0],["2016-08-02",32.2686,32.2907,31.9671,32.1583,3651700.0],["2016-08-03",32.0112,32.1583,31.6214,31.7464,3286700.0],["2016-08-04",31.7464,32.1215,31.7464,31.8567,2910000.0],["2016-08-05",31.7832,31.7905,31.3051,31.386,3238000.0],["2016-08-08",31.4595,31.6508,31.2094,31.3124,2566900.0],["2016-08-09",31.3124,31.5184,31.2168,31.3713,2920800.0],["2016-08-10",31.4375,31.511,31.3051,31.4007,1531900.0],["2016-08-11",31.4007,31.4743,31.2757,31.4154,2961300.0],["2016-08-12",31.4522,31.6949,31.4522,31.4816,1907300.0],["2016-08-15",31.5257,31.5846,30.9594,30.9814,2156200.0],["2016-08-16",30.9079,30.9226,30.5842,30.6284,3580700.0],["2016-08-17",30.5622,31.2168,30.3709,31.1359,5176600.0],["2016-08-18",31.0697,31.6067,31.0697,31.5993,3466200.0],["2016-08-19",31.4522,31.5478,31.0256,31.2021,2610800.0],["2016-08-22",31.2904,31.4522,31.2168,31.3198,1812600.0],["2016-08-23",31.4228,31.5404,31.0182,31.0329,2587100.0],["2016-08-24",30.9741,31.0844,30.7461,31.0403,2079700.0],["2016-08-25",31.0771,31.2389,30.9594,31.0991,1808000.0],["2016-08-26",31.0918,31.2977,30.4004,30.4445,2924700.0],["2016-08-29",30.5401,30.7902,30.5401,30.6725,2026100.0],["2016-08-30",30.6651,30.827,30.2753,30.2974,2684400.0],["2016-08-31",30.3341,30.4371,30.2091,30.4224,2706900.0],["2016-09-01",30.4003,30.5033,30.2385,30.3562,2721400.0],["2016-09-02",30.393,30.7681,30.3121,30.6799,2625200.0],["2016-09-06",30.8858,31.1285,30.724,31.0403,2576600.0],["2016-09-07",31.0329,31.2315,30.7755,31.1727,3510300.0],["2016-09-08",31.0918,31.3419,30.9961,31.1653,2908200.0],["2016-09-09",30.9079,30.9079,29.9884,29.9958,4166600.0],["2016-09-12",30.0105,30.5475,30.0105,30.4665,3603500.0],["2016-09-13",30.5556,30.5556,29.9177,30.1106,3460000.0],["2016-09-14",30.2144,30.5259,30.0809,30.2292,2606500.0],["2016-09-15",30.1328,30.3701,30.0809,30.3034,2932000.0],["2016-09-16",30.1625,30.5926,30.0883,30.5555,3577800.0],["2016-09-19",30.6965,30.9857,30.5778,30.9115,3766000.0],["2016-09-20",31.0302,31.1266,30.778,30.7929,3090200.0],["2016-09-21",30.8003,31.6013,30.7929,31.5568,3526100.0],["2016-09-22",31.7051,31.846,31.5271,31.8163,2822100.0],["2016-09-23",31.7273,32.0685,31.6013,31.9424,4346600.0],["2016-09-26",31.8979,32.0611,31.7792,31.9646,4269500.0],["2016-09-27",32.0462,32.2539,31.3565,31.4233,3301700.0],["2016-09-28",31.5048,31.5197,31.045,31.3343,2453400.0],["2016-09-29",31.2082,31.2527,30.7558,31.0079,4214800.0],["2016-09-30",31.134,31.2527,30.3479,30.511,4039100.0],["2016-10-03",30.4443,30.511,29.8881,30.0957,3110700.0],["2016-10-04",30.0883,30.0883,29.1538,29.3615,4653000.0],["2016-10-05",29.4728,29.8287,29.2132,29.3022,3977600.0],["2016-10-06",29.1464,29.4579,28.9833,29.3838,3740600.0],["2016-10-07",29.5321,29.8584,29.2873,29.3763,4627300.0],["2016-10-10",29.4283,29.5988,29.3393,29.584,1952500.0],["2016-10-11",29.5321,29.584,29.1613,29.2577,3965000.0],["2016-10-12",29.2948,29.5988,29.2948,29.4579,3236200.0],["2016-10-13",29.4876,30.1254,29.4579,29.9177,4197000.0],["2016-10-14",29.7694,30.0586,29.6656,29.7027,2539300.0],["2016-10-17",29.851,30.0067,29.7694,29.9177,2809000.0],["2016-10-18",30.1106,30.2811,29.7027,30.0661,2721300.0],["2016-10-19",30.0661,30.0735,29.762,29.9029,2500700.0],["2016-10-20",29.9548,30.1476,29.8139,29.9548,2771400.0],["2016-10-21",29.8065,29.8807,29.4802,29.6285,2367800.0],["2016-10-24",29.7694,29.8732,29.5692,29.8139,1740200.0],["2016-10-25",29.7249,30.0512,29.6878,30.0216,2790700.0],["2016-10-26",29.9919,30.1921,29.8287,30.1106,2583700.0],["2016-10-27",29.9103,30.1921,29.7694,29.9919,2414800.0],["2016-10-28",30.0438,30.2663,29.9326,30.1699,2775500.0],["2016-10-31",30.2663,31.0005,30.2366,30.8151,2874200.0],["2016-11-01",30.8299,30.8522,30.1996,30.3034,2679900.0],["2016-11-02",30.1921,30.2218,29.7546,30.0067,4096900.0],["2016-11-03",29.9251,30.2515,29.8287,30.1254,2299900.0],["2016-11-04",30.2441,30.511,29.9177,29.9326,2344700.0],["2016-11-07",30.1031,30.5259,29.762,30.5185,1938900.0],["2016-11-08",30.5704,30.9635,30.563,30.7929,2555000.0],["2016-11-09",30.3553,30.3553,29.2948,29.3541,6679400.0],["2016-11-10",29.2354,29.2354,28.1823,28.6866,8051100.0],["2016-11-11",28.6569,29.1909,28.6569,28.8053,3142700.0],["2016-11-14",28.5976,28.6718,28.3306,28.5605,5151400.0],["2016-11-15",28.694,29.2651,28.694,29.1093,3436000.0],["2016-11-16",29.1019,29.3022,28.7385,28.9314,2037100.0],["2016-11-17",28.8127,29.0797,28.7311,28.9239,2358500.0],["2016-11-18",28.8943,29.0723,28.694,28.8275,2279500.0],["2016-11-21",28.872,29.1909,28.8349,29.1761,2453500.0],["2016-11-22",29.1835,29.3615,28.9833,29.139,3967200.0],["2016-11-23",28.8275,29.1613,28.7014,28.7534,2613500.0],["2016-11-25",28.8869,29.3763,28.8869,29.3096,1282600.0],["2016-11-28",29.406,29.9548,29.3986,29.9029,2311600.0],["2016-11-29",29.8065,30.2589,29.7842,30.029,2601400.0],["2016-11-30",29.6507,29.6507,28.9314,28.9314,3443400.0],["2016-12-01",28.7682,28.783,28.3603,28.5828,2285100.0],["2016-12-02",28.5902,28.9536,28.5531,28.7311,2692200.0],["2016-12-05",28.605,28.783,28.3455,28.7682,1846000.0],["2016-12-06",28.872,28.9388,28.6866,28.7534,2103900.0],["2016-12-07",28.8275,29.2058,28.7682,29.1835,3076300.0],["2016-12-08",28.961,29.2206,28.7979,29.1093,2993700.0],["2016-12-09",29.1094,29.5766,29.0723,29.5543,2717300.0],["2016-12-12",29.4579,30.0809,29.3912,30.0141,2992900.0],["2016-12-13",30.0586,30.2441,29.9177,30.1996,3062500.0],["2016-12-14",30.3182,30.5111,29.6285,29.6952,3656600.0],["2016-12-15",29.5692,29.8584,29.3615,29.8287,2510100.0],["2016-12-16",29.8436,30.2811,29.8436,30.1773,3779800.0],["2016-12-19",30.2811,30.3553,30.0067,30.2292,2074000.0],["2016-12-20",30.2441,30.4517,30.1328,30.3924,2763300.0],["2016-12-21",30.385,30.5555,30.3256,30.3405,2057200.0],["2016-12-22",30.3106,30.4601,30.1311,30.4153,1517100.0],["2016-12-23",30.505,30.5573,30.3031,30.4153,898800.0],["2016-12-27",30.3405,30.5424,30.2732,30.4601,914100.0],["2016-12-28",30.4526,30.4601,30.1012,30.1311,1060800.0],["2016-12-29",30.2432,30.6695,30.1834,30.6172,1451100.0],["2016-12-30",30.662,30.7144,30.333,30.4377,1893100.0],["2017-01-03",30.4676,30.5349,30.1535,30.3779,2065100.0],["2017-01-04",30.4452,30.6471,30.3629,30.5125,2542600.0],["2017-01-05",30.5648,30.6546,30.2732,30.5125,2611900.0],["2017-01-06",30.3928,30.7069,30.3704,30.6022,1707400.0],["2017-01-09",30.7593,30.7892,30.1161,30.1386,1840100.0],["2017-01-10",30.1909,30.1984,29.9441,30.1311,1761300.0],["2017-01-11",30.1685,30.4676,30.1012,30.4302,1870500.0],["2017-01-12",30.4227,30.5947,30.2432,30.5499,2614000.0],["2017-01-13",30.4078,30.5274,30.2358,30.4003,2067900.0],["2017-01-17",30.5648,30.8939,30.4825,30.8116,1898300.0],["2017-01-18",30.7368,30.9836,30.6695,30.9088,2539600.0],["2017-01-19",30.7294,30.9388,30.5274,30.5798,2494300.0],["2017-01-20",30.662,30.7667,30.4526,30.7144,2222300.0],["2017-01-23",30.7892,30.8415,30.49,30.5199,2675100.0],["2017-01-24",30.49,30.5947,30.3928,30.505,2093600.0],["2017-01-25",30.3779,30.52,30.2881,30.49,2137700.0],["2017-01-26",30.4751,30.7518,30.4227,30.5947,2902700.0],["2017-01-27",30.6695,30.7443,30.3928,30.4526,2673100.0],["2017-01-30",30.5424,30.5798,30.2881,30.4601,2252600.0],["2017-01-31",30.5573,30.9163,30.4751,30.9014,3268500.0],["2017-02-01",30.6471,30.849,30.318,30.3853,2721500.0],["2017-02-02",30.4377,31.0135,30.2358,30.9537,3450900.0],["2017-02-03",31.0061,31.1856,30.9238,30.9986,2127000.0],["2017-02-06",31.0584,31.1482,30.9014,31.036,2626700.0],["2017-02-07",31.0285,31.2229,30.9911,31.1556,2972100.0],["2017-02-08",31.2005,31.5595,31.193,31.4548,2678300.0],["2017-02-09",31.3725,31.5819,31.1257,31.2304,2631100.0],["2017-02-10",31.1257,31.4024,31.0659,31.365,1896600.0],["2017-02-13",31.3949,31.5146,31.2379,31.4323,2351600.0],["2017-02-14",31.4249,31.4249,31.0285,31.2005,2110800.0],["2017-02-15",31.036,31.1481,30.7817,31.1182,1918500.0],["2017-02-16",31.1631,31.3501,31.0958,31.3276,2008500.0],["2017-02-17",31.3576,31.4697,31.1855,31.4099,2294200.0],["2017-02-21",31.3725,31.7838,31.2379,31.7315,1813500.0],["2017-02-22",31.6567,31.896,31.5894,31.7764,2783300.0],["2017-02-23",31.9409,32.1503,31.8063,32.1204,3600600.0],["2017-02-24",32.412,32.5616,32.1204,32.412,3090400.0],["2017-02-27",32.4494,32.5317,32.2849,32.3896,2334600.0],["2017-02-28",32.3223,32.771,32.2998,32.6887,2512800.0],["2017-03-01",32.1951,32.7261,32.1652,32.5317,3383100.0],["2017-03-02",32.4195,32.9804,32.3372,32.7934,2551200.0],["2017-03-03",32.8084,32.8084,32.427,32.6962,2174200.0],["2017-03-06",32.6439,32.756,32.5392,32.6214,2126500.0],["2017-03-07",32.5466,32.8906,32.5392,32.771,3237900.0],["2017-03-08",32.5466,32.5766,32.1054,32.1951,2237600.0],["2017-03-09",32.2251,32.3896,32.1503,32.2101,1845800.0],["2017-03-10",32.3522,32.5392,32.255,32.5317,3112200.0],["2017-03-13",32.5392,32.6599,32.4487,32.5996,2595300.0],["2017-03-14",32.5543,32.69,32.5015,32.6146,2243000.0],["2017-03-15",32.7277,33.4064,32.7202,33.2179,3073500.0],["2017-03-16",33.135,33.135,32.7655,32.8635,2736200.0],["2017-03-17",32.9766,33.233,32.8937,33.0671,3230500.0],["2017-03-20",33.1048,33.2179,32.7655,32.871,1613400.0],["2017-03-21",32.8409,33.5346,32.8409,33.4517,3388800.0],["2017-03-22",33.6025,33.8815,33.4215,33.5648,4052900.0],["2017-03-23",33.5648,33.8891,33.4592,33.6176,3270500.0],["2017-03-24",33.5723,33.8891,33.5422,33.7609,2178400.0],["2017-03-27",33.8363,33.9796,33.61,33.7609,2433800.0],["2017-03-28",33.6779,33.9041,33.6477,33.8815,4144500.0],["2017-03-29",33.7986,33.7986,33.4743,33.5346,2646700.0],["2017-03-30",33.4291,33.4668,33.2405,33.414,2131200.0],["2017-03-31",33.414,33.6628,33.3687,33.5195,2384700.0],["2017-04-03",33.4818,33.4894,33.1802,33.4818,2352100.0],["2017-04-04",33.4291,33.6704,33.3989,33.5648,1777000.0],["2017-04-05",33.5497,33.8287,33.4592,33.7986,2760100.0],["2017-04-06",33.6704,33.7458,33.5271,33.6251,2389500.0],["2017-04-07",33.7081,33.791,33.4818,33.4818,3309500.0],["2017-04-10",33.5045,33.6402,33.3386,33.6176,1655400.0],["2017-04-11",33.5723,33.6779,33.3084,33.6176,1965800.0],["2017-04-12",33.5045,33.8891,33.4064,33.8589,2450600.0],["2017-04-13",33.8212,33.9569,33.6176,33.7986,2345900.0],["2017-04-17",33.9117,34.0173,33.8287,33.9946,1791100.0],["2017-04-18",34.0097,34.1605,33.9267,34.0097,2284500.0],["2017-04-19",34.0022,34.0776,33.6477,33.7835,2194800.0],["2017-04-20",33.7835,33.7835,33.3687,33.6704,2919900.0],["2017-04-21",33.6402,33.9418,33.6402,33.8061,1937700.0],["2017-04-24",33.8438,33.9871,33.61,33.9494,2264800.0],["2017-04-25",33.8287,33.9645,33.7307,33.9418,2027500.0],["2017-04-26",33.8966,34.0248,33.7609,33.8136,2135600.0],["2017-04-27",33.8589,34.2661,33.7986,34.0323,2074300.0],["2017-04-28",34.0399,34.1454,33.9192,33.972,2944200.0],["2017-05-01",33.9795,34.0022,33.6854,33.7835,2033000.0],["2017-05-02",33.8513,33.9795,33.7005,33.791,2243300.0],["2017-05-03",33.7835,33.9268,33.7081,33.7156,1826100.0],["2017-05-04",33.6025,33.8815,33.5346,33.874,3354200.0],["2017-05-05",33.972,34.1077,33.8891,33.972,2051000.0],["2017-05-08",34.055,34.0776,33.7986,34.0323,1339100.0],["2017-05-09",33.9645,34.0323,33.7232,33.7609,1888800.0],["2017-05-10",33.7986,33.9343,33.7232,33.8513,1949800.0],["2017-05-11",33.7986,34.0474,33.6553,34.0474,3586200.0],["2017-05-12",34.055,34.4094,34.055,34.3717,3460100.0],["2017-05-15",34.3717,34.6356,34.349,34.5451,2721400.0],["2017-05-16",34.5225,34.6281,34.3566,34.3641,2601800.0],["2017-05-17",34.3641,34.53,34.3038,34.3943,2096600.0],["2017-05-18",34.4245,34.7412,34.1982,34.4169,2498700.0],["2017-05-19",34.4471,34.5904,34.1605,34.5753,2601100.0],["2017-05-22",34.4772,34.99,34.4697,34.9146,1937500.0],["2017-05-23",34.9599,35.2841,34.9222,35.073,1823200.0],["2017-05-24",35.0956,35.2992,35.0956,35.2691,2144000.0],["2017-05-25",35.3294,35.6838,35.2163,35.6386,1819500.0],["2017-05-26",35.6687,35.7517,35.5933,35.6687,1587800.0],["2017-05-30",35.6536,35.91,35.6008,35.8799,1739800.0],["2017-05-31",35.9176,36.2041,35.8346,36.1287,3893300.0],["2017-06-01",36.1061,36.3022,35.9477,36.2946,3201700.0],["2017-06-02",36.5058,36.5736,36.2192,36.4379,1662600.0],["2017-06-05",36.4681,36.4831,36.0684,36.0759,2806000.0],["2017-06-06",36.1589,36.1815,35.8497,35.8497,3325800.0],["2017-06-07",35.91,36.2418,35.8723,36.1212,2367400.0],["2017-06-08",36.1212,36.1212,35.4274,35.6989,3152800.0],["2017-06-09",35.6084,35.7366,35.3972,35.7064,2641800.0],["2017-06-12",35.7064,35.8422,35.3143,35.5782,2810000.0],["2017-06-13",35.5934,35.7758,35.4642,35.7682,2179500.0],["2017-06-14",35.9886,36.1861,35.8518,35.9962,2403200.0],["2017-06-15",35.9202,36.1937,35.8138,36.1633,1887800.0],["2017-06-16",36.2089,36.3685,36.0949,36.3153,3892400.0],["2017-06-19",36.3609,36.3609,36.057,36.1633,2526000.0],["2017-06-20",36.1861,36.3077,36.1785,36.2317,1913600.0],["2017-06-21",36.2242,36.3077,36.0342,36.133,3299100.0],["2017-06-22",36.0722,36.2317,35.9506,35.9734,1558400.0],["2017-06-23",35.9506,36.1329,35.753,35.8138,2202000.0],["2017-06-26",35.8138,36.2013,35.7378,36.0038,1889900.0],["2017-06-27",35.8214,35.9582,35.6314,35.7226,3473800.0],["2017-06-28",35.8442,35.8974,35.2895,35.3123,2880100.0],["2017-06-29",35.0995,35.1071,34.7955,34.9247,4966700.0],["2017-06-30",34.9855,35.1375,34.8639,34.8639,3300300.0],["2017-07-03",34.9779,35.0007,34.6284,34.6284,1305200.0],["2017-07-05",34.6284,34.674,34.332,34.598,3187800.0],["2017-07-06",34.522,34.674,34.4308,34.6284,3091100.0],["2017-07-07",34.6284,34.8943,34.598,34.7195,3622200.0],["2017-07-10",34.8335,34.8563,34.6132,34.6208,2621500.0],["2017-07-11",34.6815,34.7195,34.5068,34.6056,2178100.0],["2017-07-12",34.8715,34.9703,34.8031,34.8715,2549900.0],["2017-07-13",34.7955,34.8791,34.6056,34.7044,3467200.0],["2017-07-14",34.8867,35.0159,34.8107,34.8943,2366100.0],["2017-07-17",34.9323,35.0691,34.8411,35.0463,3945800.0],["2017-07-18",35.0767,35.3199,35.0311,35.2591,2953600.0],["2017-07-19",35.2971,35.4339,35.1603,35.4263,3843600.0],["2017-07-20",35.487,35.8594,35.4262,35.8138,3895700.0],["2017-07-21",35.7986,36.0342,35.6238,36.0342,2787700.0],["2017-07-24",36.0266,36.057,35.5554,35.639,2135700.0],["2017-07-25",35.6618,35.6618,35.3959,35.487,1249300.0],["2017-07-26",35.4491,35.9202,35.3731,35.9202,2420600.0],["2017-07-27",35.8746,36.2165,35.639,36.2165,4247900.0],["2017-07-28",36.1861,36.2469,35.753,35.8366,2956100.0],["2017-07-31",35.8214,36.0266,35.6846,35.9506,3002200.0],["2017-08-01",35.9506,36.2545,35.8746,36.1481,2704800.0],["2017-08-02",36.0038,36.2545,35.8518,36.2545,1447500.0],["2017-08-03",36.2013,36.5661,36.1861,36.5585,2262600.0],["2017-08-04",36.3761,36.4901,36.2089,36.4521,2225500.0],["2017-08-07",36.4597,36.6345,36.3153,36.6269,1856700.0],["2017-08-08",36.5281,36.8169,36.5281,36.8093,1632900.0],["2017-08-09",36.9004,36.9156,36.6573,36.6801,2584600.0],["2017-08-10",36.6269,37.022,36.5053,36.9612,3213400.0],["2017-08-11",36.984,36.984,36.4673,36.6193,1761900.0],["2017-08-14",36.6269,36.8624,36.6193,36.8017,1848900.0],["2017-08-15",36.6649,37.0524,36.6649,37.0296,1425800.0],["2017-08-16",37.0448,37.2196,36.9612,37.1892,1344000.0],["2017-08-17",37.1968,37.2424,36.9384,36.984,1760800.0],["2017-08-18",37.0524,37.402,36.8776,37.2348,2236600.0],["2017-08-21",37.3108,37.4856,37.1816,37.3944,1903300.0],["2017-08-22",37.4248,37.4248,37.1816,37.3336,2257400.0],["2017-08-23",37.364,37.5691,37.1968,37.516,1729200.0],["2017-08-24",37.4628,37.6299,37.402,37.5007,1977100.0],["2017-08-25",37.6375,37.6907,37.5084,37.516,2099700.0],["2017-08-28",37.6072,37.6831,37.4704,37.6451,1474200.0],["2017-08-29",37.6907,37.7667,37.5236,37.6147,1991300.0],["2017-08-30",37.6223,37.6983,37.5312,37.5995,1988000.0],["2017-08-31",37.6527,37.6755,37.5388,37.6147,3020800.0],["2017-09-01",37.6527,37.6983,37.3792,37.5084,1855100.0],["2017-09-05",37.5236,37.7591,37.364,37.7287,2429600.0],["2017-09-06",37.8199,37.8199,37.554,37.6603,1914700.0],["2017-09-07",37.7819,37.9567,37.6147,37.9111,2933600.0],["2017-09-08",37.9035,38.2226,37.7895,38.1695,1647600.0],["2017-09-11",38.0935,38.4202,38.0175,38.3822,2275900.0],["2017-09-12",38.3518,38.3898,37.478,37.6375,3324100.0],["2017-09-13",37.6071,37.6375,37.2424,37.3564,3153200.0],["2017-09-14",37.4176,37.5937,37.1956,37.586,3236200.0],["2017-09-15",37.6702,37.6779,37.3334,37.5707,3426700.0],["2017-09-18",37.5707,37.586,36.8894,37.2186,2843600.0],["2017-09-19",37.2569,37.2951,37.0119,37.0808,3326200.0],["2017-09-20",37.165,37.2569,36.6751,36.8435,2932300.0],["2017-09-21",36.8205,37.0502,36.7134,36.7516,2516400.0],["2017-09-22",36.8588,36.8588,36.2005,36.2923,3669700.0],["2017-09-25",36.3076,36.6215,36.2081,36.5143,3477600.0],["2017-09-26",36.5296,36.721,36.3995,36.522,2570400.0],["2017-09-27",36.2617,36.4072,35.7412,36.0091,3270100.0],["2017-09-28",35.9479,36.3459,35.856,36.2617,3099400.0],["2017-09-29",36.2541,36.3383,36.1086,36.2234,2821000.0],["2017-10-02",36.3383,36.4454,36.1852,36.2541,2100300.0],["2017-10-03",36.2234,36.277,35.8713,36.1163,1990800.0],["2017-10-04",36.1163,36.5909,36.0014,36.5679,2513600.0],["2017-10-05",36.5679,36.5756,36.2923,36.4225,2068500.0],["2017-10-06",36.3306,36.4148,36.1622,36.277,2997100.0],["2017-10-09",36.3383,36.4378,36.2617,36.4225,3548300.0],["2017-10-10",36.4454,36.744,36.3459,36.698,2484400.0],["2017-10-11",36.6904,37.0885,36.6751,36.9583,2801800.0],["2017-10-12",36.9889,37.3564,36.8588,37.3258,2702700.0],["2017-10-13",37.3947,37.5707,37.0885,37.2109,3646200.0],["2017-10-16",37.1267,37.2339,36.943,37.1191,3292000.0],["2017-10-17",37.188,37.4176,37.0272,37.2951,2808200.0],["2017-10-18",37.188,37.3717,37.0885,37.3028,1619700.0],["2017-10-19",37.3181,37.7162,37.2492,37.7009,2330900.0],["2017-10-20",37.6473,37.8233,37.5554,37.7085,2410800.0],["2017-10-23",37.7468,37.8004,37.586,37.7162,1870800.0],["2017-10-24",37.8922,37.9228,37.6702,37.8616,3186500.0],["2017-10-25",37.7391,37.8539,37.1727,37.8004,3110000.0],["2017-10-26",38.1449,38.1449,37.4942,37.5478,4394000.0],["2017-10-27",37.4712,37.831,37.4482,37.6702,3345600.0],["2017-10-30",37.6396,37.7774,37.5784,37.7315,2687200.0],["2017-10-31",37.632,38.0377,37.5937,37.9075,2827000.0],["2017-11-01",38.0147,38.053,37.6549,37.6855,2640600.0],["2017-11-02",37.6167,38.2137,37.4559,37.7085,5562100.0],["2017-11-03",37.609,38.1219,37.609,37.9611,4203600.0],["2017-11-06",37.9918,38.1142,37.8004,37.8157,2734600.0],["2017-11-07",37.854,38.4587,37.7315,38.2979,2895600.0],["2017-11-08",38.2214,38.5582,38.2214,38.4664,4501400.0],["2017-11-09",38.3056,38.7113,38.3056,38.6654,3693800.0],["2017-11-10",38.4281,38.5582,38.2979,38.4281,3296500.0],["2017-11-13",38.4051,38.9256,38.3745,38.8797,3419300.0],["2017-11-14",38.7726,39.6911,38.7649,39.6529,4216000.0],["2017-11-15",39.783,39.9744,39.1783,39.1783,3878900.0],["2017-11-16",39.0711,39.2395,39.0099,39.1783,2393000.0],["2017-11-17",39.0864,39.2548,38.8874,38.9563,2185400.0],["2017-11-20",38.9792,39.0787,38.7037,38.7266,2176500.0],["2017-11-21",38.8338,38.9103,38.6884,38.7419,2740500.0],["2017-11-22",38.7419,38.8414,38.5429,38.6807,1928100.0],["2017-11-24",38.7879,38.9486,38.7649,38.8185,956000.0],["2017-11-27",38.895,39.0099,38.7419,38.9333,2516700.0],["2017-11-28",39.0864,39.2548,39.0099,39.2319,2445600.0],["2017-11-29",39.1783,39.4079,38.9257,39.2395,2311500.0],["2017-11-30",39.3084,39.5227,39.1476,39.5074,4456800.0],["2017-12-01",39.5763,39.6835,39.1017,39.3161,3058000.0],["2017-12-04",39.3926,39.4845,39.0405,39.1017,2015200.0],["2017-12-05",39.1553,39.1553,38.5812,38.8874,2762400.0],["2017-12-06",38.9716,39.2242,38.8797,39.1094,2071000.0],["2017-12-07",39.1094,39.1094,38.6577,38.918,2685800.0],["2017-12-08",38.8185,39.2242,38.719,39.1936,2742200.0],["2017-12-11",39.0481,39.385,38.9257,39.3773,3368300.0],["2017-12-12",39.3161,39.3467,38.6654,38.6884,3308300.0],["2017-12-13",38.7726,39.0558,38.6118,38.9104,2857600.0],["2017-12-14",38.8415,38.8491,38.3975,38.5735,3269300.0],["2017-12-15",38.5429,38.9563,38.4817,38.8721,4461100.0],["2017-12-18",38.9103,38.9333,38.3439,38.3439,2944100.0],["2017-12-19",38.3439,38.4204,37.7008,37.7621,4071100.0],["2017-12-20",37.7238,37.8846,37.1114,37.1191,5021100.0],["2017-12-21",37.0272,37.3487,36.8358,37.0425,4490300.0],["2017-12-22",37.1267,37.2492,36.8818,36.9354,3095500.0],["2017-12-26",36.8818,37.0578,36.5756,36.6139,2496100.0],["2017-12-27",36.7758,36.8992,36.6601,36.8684,2048400.0],["2017-12-28",36.9609,37.0921,36.8067,37.0843,2405200.0],["2017-12-29",37.1075,37.2463,37.0766,37.1075,2770600.0],["2018-01-02",37.1923,37.3003,36.637,36.8761,2443400.0],["2018-01-03",36.691,37.0458,36.583,36.6293,4114900.0],["2018-01-04",36.4827,36.9147,36.2745,36.3439,2807000.0],["2018-01-05",36.3902,36.5213,35.9659,36.0894,3728000.0],["2018-01-08",36.1588,36.4133,36.0199,36.3593,3837600.0],["2018-01-09",36.3747,36.421,35.7885,35.9351,3006300.0],["2018-01-10",35.8657,35.9274,35.4877,35.5803,2690000.0],["2018-01-11",35.48,35.7114,35.0018,35.1098,3020900.0],["2018-01-12",35.0558,35.2024,34.755,34.8244,3422600.0],["2018-01-16",34.7936,35.1329,34.6239,34.9324,4761900.0],["2018-01-17",35.1175,35.372,34.9787,35.2409,3839100.0],["2018-01-18",35.1561,35.3181,34.7473,35.0018,4937900.0],["2018-01-19",34.863,35.1715,34.7473,34.809,2863600.0],["2018-01-22",35.0944,35.2024,34.8013,34.8861,3106500.0],["2018-01-23",34.9555,35.4877,34.8861,35.2641,3110300.0],["2018-01-24",35.2486,35.3489,35.025,35.1329,2384600.0],["2018-01-25",35.0867,35.5263,35.0172,35.48,3688700.0],["2018-01-26",35.4569,35.5572,34.9015,35.2486,2656100.0],["2018-01-29",35.1252,35.1484,34.593,34.593,3613300.0],["2018-01-30",34.5082,34.9787,34.5082,34.8707,3167300.0],["2018-01-31",34.8398,35.2409,34.6547,35.2024,3526900.0],["2018-02-01",35.2255,35.3103,34.4542,34.5622,4498200.0],["2018-02-02",34.4156,34.7242,34.2845,34.3076,2924400.0],["2018-02-05",34.2614,34.5159,33.6212,33.652,3978800.0],["2018-02-06",33.3512,33.3512,32.3023,32.9579,6022700.0],["2018-02-07",32.0631,33.3898,32.0169,32.7496,3961100.0],["2018-02-08",32.5336,33.2895,32.4797,32.7342,5260900.0],["2018-02-09",32.7882,33.6752,32.7419,33.4361,5456100.0],["2018-02-12",33.5826,33.9374,33.197,33.7523,4518300.0],["2018-02-13",33.8757,34.0531,33.3512,33.9066,3409900.0],["2018-02-14",33.6597,33.7523,33.3281,33.3358,4261400.0],["2018-02-15",33.3975,34.0917,33.2201,34.084,3736300.0],["2018-02-16",34.0377,34.6162,33.976,34.4619,3592600.0],["2018-02-20",34.4465,34.539,33.8217,34.03,3454700.0],["2018-02-21",33.9528,34.3925,33.706,33.706,4723000.0],["2018-02-22",33.7292,34.0068,33.5518,33.6366,3439900.0],["2018-02-23",33.6598,34.5699,33.6598,34.5313,3326700.0],["2018-02-26",34.5853,34.647,34.2922,34.3539,3078900.0],["2018-02-27",34.2768,34.4696,33.6752,33.706,4395700.0],["2018-02-28",33.8063,33.9066,33.3666,33.3821,3958600.0],["2018-03-01",33.3898,33.8911,33.0427,33.2972,4228700.0],["2018-03-02",33.2664,33.6366,32.8962,33.1893,4515100.0],["2018-03-05",33.0736,33.9528,32.9964,33.8063,4149200.0],["2018-03-06",33.6443,33.8063,33.0273,33.0967,4723800.0],["2018-03-07",33.0041,33.2278,32.8344,32.9501,3444300.0],["2018-03-08",33.0813,33.4361,32.8884,33.2664,2844500.0],["2018-03-09",33.2278,33.3898,32.9964,33.3821,2384000.0],["2018-03-12",33.3589,33.8449,33.3435,33.6752,3242000.0],["2018-03-13",33.3589,33.8449,33.3512,33.5595,4738600.0],["2018-03-14",33.6762,34.073,33.6606,33.8785,2768300.0],["2018-03-15",33.8396,34.2131,33.7151,33.9641,3970200.0],["2018-03-16",34.0263,34.4154,34.0263,34.3376,6698500.0],["2018-03-19",34.2598,34.5866,34.1508,34.3687,3357900.0],["2018-03-20",34.4076,34.6021,34.2831,34.4387,3539900.0],["2018-03-21",34.4621,35.0067,34.392,34.5944,6089700.0],["2018-03-22",34.5632,35.1624,34.5165,34.6799,5061500.0],["2018-03-23",34.8122,34.999,33.9719,34.0341,4278800.0],["2018-03-26",34.1586,34.4854,34.0886,34.3454,2924300.0],["2018-03-27",34.641,35.3958,34.3298,35.1001,4414400.0],["2018-03-28",35.248,35.4114,34.9367,35.2791,4727900.0],["2018-03-29",35.3491,35.6915,35.0923,35.388,3709400.0],["2018-04-02",35.4814,35.6292,34.7655,34.9756,3007100.0],["2018-04-03",35.0612,35.3491,34.8356,35.1701,3288800.0],["2018-04-04",35.0223,35.2946,34.7811,35.1779,3373000.0],["2018-04-05",35.1857,35.6681,34.8278,35.5514,3988900.0],["2018-04-06",35.5592,35.7848,35.3102,35.3802,3618900.0],["2018-04-09",35.3647,35.637,35.2013,35.4114,2672900.0],["2018-04-10",35.318,35.458,34.9756,35.0379,3700300.0],["2018-04-11",34.9289,35.3258,34.8433,34.89,2973600.0],["2018-04-12",34.9601,35.0301,34.182,34.252,3252600.0],["2018-04-13",34.252,34.75,34.252,34.6099,3381100.0],["2018-04-16",34.7422,35.3102,34.6177,35.2324,3900600.0],["2018-04-17",35.3336,35.5981,35.1312,35.4892,3171100.0],["2018-04-18",35.5748,35.8004,35.2402,35.2635,1949500.0],["2018-04-19",35.1312,35.3647,34.9834,35.318,2608400.0],["2018-04-20",35.3958,35.4503,34.9834,35.0923,2979300.0],["2018-04-23",35.2091,35.458,35.1079,35.2557,2482700.0],["2018-04-24",35.318,35.8315,35.2324,35.5436,4308900.0],["2018-04-25",35.5047,35.8549,35.318,35.6137,3551200.0],["2018-04-26",35.5358,36.2906,35.4347,36.1661,2823700.0],["2018-04-27",36.0572,36.8664,36.0494,36.6485,3352500.0],["2018-04-30",36.7341,36.8586,36.4229,36.4462,2881300.0],["2018-05-01",36.454,36.5163,36.2517,36.2984,2412700.0],["2018-05-02",36.275,36.3684,35.9871,36.2128,2652600.0],["2018-05-03",36.1428,36.3451,35.7382,36.1661,3384400.0],["2018-05-04",36.2906,36.3217,35.9949,36.0961,3594800.0],["2018-05-07",36.1428,36.2128,35.7848,35.8938,1981700.0],["2018-05-08",35.7771,35.886,34.8978,35.0145,4135800.0],["2018-05-09",35.0223,35.0846,34.6877,34.8667,3378700.0],["2018-05-10",35.0768,35.3102,34.8978,35.209,2255600.0],["2018-05-11",35.2635,35.3413,35.1468,35.2168,1970600.0],["2018-05-14",35.2557,35.3335,34.7655,35.0223,2311500.0],["2018-05-15",34.7422,34.9523,34.5088,34.6644,2440700.0],["2018-05-16",34.6955,34.7344,34.3064,34.4309,2382000.0],["2018-05-17",34.4465,34.5399,34.0497,34.1041,2176100.0],["2018-05-18",34.143,34.3376,33.8007,34.003,2235000.0],["2018-05-21",34.0263,34.0808,33.6762,33.8863,2230600.0],["2018-05-22",33.8629,34.1586,33.7929,34.0108,1941000.0],["2018-05-23",34.1119,34.5321,34.0341,34.5165,3139800.0],["2018-05-24",34.5477,34.9212,34.431,34.89,3068100.0],["2018-05-25",34.8667,35.248,34.8667,35.1624,2477900.0],["2018-05-29",35.1235,35.4658,34.9756,35.209,3154200.0],["2018-05-30",35.2013,35.5748,35.0223,35.4892,2378400.0],["2018-05-31",35.4658,35.6915,35.2246,35.4191,3149700.0],["2018-06-01",35.4892,35.4892,34.7266,34.8122,2406500.0],["2018-06-04",34.7967,34.9601,34.2364,34.3454,3221600.0],["2018-06-05",34.3376,34.4465,33.7073,33.7073,3849300.0],["2018-06-06",33.7151,33.7384,32.9059,32.9526,4714800.0],["2018-06-07",33.0381,33.5361,32.8903,33.2405,2907300.0],["2018-06-08",33.2405,33.2405,33.2405,33.2405,0.0],["2018-06-11",33.3027,33.326,32.6724,32.7814,3060700.0],["2018-06-12",32.7658,33.2016,32.7347,33.1315,3152700.0],["2018-06-13",33.1082,33.2949,32.8981,33.0693,2746600.0],["2018-06-14",33.187,33.7366,33.0928,33.6581,3827800.0],["2018-06-15",33.6346,34.0978,33.4304,34.0193,6558500.0],["2018-06-18",33.9879,34.349,33.9565,34.2313,2749700.0],["2018-06-19",34.0114,34.8515,34.0114,34.6945,3471300.0],["2018-06-20",34.3569,34.5532,34.192,34.4511,3492400.0],["2018-06-21",34.4118,34.6866,34.2156,34.4275,2443700.0],["2018-06-22",34.5375,34.6631,34.3019,34.4275,5380900.0],["2018-06-25",34.5217,35.5031,34.4668,35.4482,3675200.0],["2018-06-26",35.5267,35.8172,35.3069,35.5895,3951300.0],["2018-06-27",35.5031,35.9193,35.4011,35.8722,3234700.0],["2018-06-28",35.9664,36.304,35.7779,35.8486,3003500.0],["2018-06-29",35.7387,36.0841,35.4403,35.8643,3038200.0],["2018-07-02",35.9899,36.3275,35.88,36.2961,2826200.0],["2018-07-03",36.2726,36.6102,36.1469,36.3118,1811300.0],["2018-07-05",36.3825,36.5945,36.1862,36.5788,2574300.0],["2018-07-06",36.6573,36.9635,36.5866,36.8692,2193800.0],["2018-07-09",36.8379,36.8614,35.3618,35.456,4289700.0],["2018-07-10",35.3304,36.1077,35.142,35.8722,2816400.0],["2018-07-11",35.9585,36.4767,35.9271,36.4217,2138700.0],["2018-07-12",36.3982,36.4924,36.1705,36.3825,3523200.0],["2018-07-13",36.4689,36.5631,36.1156,36.3275,2175900.0],["2018-07-16",35.4011,36.3903,35.4011,36.1705,2579800.0],["2018-07-17",36.3118,36.3354,35.9899,36.0056,2354900.0],["2018-07-18",36.0763,36.1077,35.6523,35.8172,2434400.0],["2018-07-19",35.7936,36.2569,35.7936,36.0449,2924200.0],["2018-07-20",36.0449,36.0449,35.4089,35.825,4038900.0],["2018-07-23",35.8329,35.8879,35.3697,35.5503,2481700.0],["2018-07-24",35.4482,35.7936,34.9693,35.7544,4474400.0],["2018-07-25",35.6994,36.0606,35.5817,35.8722,3952900.0],["2018-07-26",36.7122,36.9085,36.0449,36.8064,4024600.0],["2018-07-27",36.8693,37.0184,36.3982,36.5788,3089800.0],["2018-07-30",36.5395,36.5474,36.1234,36.3432,3177800.0],["2018-07-31",36.461,36.83,36.3589,36.7907,3657100.0],["2018-08-01",36.5395,36.618,36.0135,36.4217,3581500.0],["2018-08-02",36.4217,36.7593,36.092,36.5866,3273300.0],["2018-08-03",36.6023,37.1755,36.3746,37.042,2865600.0],["2018-08-06",37.0891,37.3325,37.0027,37.1205,2375200.0],["2018-08-07",37.1126,37.1597,36.6494,37.0577,3726200.0],["2018-08-08",36.9478,37.2383,36.7907,37.1519,2910600.0],["2018-08-09",37.1833,37.4424,37.0341,37.4031,2870500.0],["2018-08-10",37.4738,37.8899,37.2618,37.3168,2286200.0],["2018-08-13",37.3874,37.4738,37.1598,37.3168,3156400.0],["2018-08-14",37.2618,37.5131,37.1833,37.2618,2308300.0],["2018-08-15",37.3168,37.9056,37.1833,37.6073,3259900.0],["2018-08-16",37.6544,37.8978,37.3874,37.8193,3997900.0],["2018-08-17",37.7878,38.1333,37.6858,37.9135,3478400.0],["2018-08-20",38.0312,38.0783,37.7721,37.8664,2384200.0],["2018-08-21",37.8036,37.8585,37.3874,37.623,3311200.0],["2018-08-22",37.6151,37.6544,37.0498,37.2383,2746700.0],["2018-08-23",37.2775,37.6779,37.1833,37.4424,2914300.0],["2018-08-24",37.4424,37.7172,37.2383,37.6465,2015100.0],["2018-08-27",37.6622,37.7015,37.0577,37.3011,2661500.0],["2018-08-28",37.2932,37.4502,37.144,37.3482,5221000.0],["2018-08-29",37.4188,37.725,37.4031,37.7172,3634700.0],["2018-08-30",37.7564,38.0626,37.7172,37.9527,2806500.0],["2018-08-31",38.2197,38.2511,37.6622,37.725,3434400.0],["2018-09-04",37.9527,38.2982,37.725,38.0784,3267700.0],["2018-09-05",37.9292,38.7143,37.9292,38.6907,2771300.0],["2018-09-06",38.6672,38.8556,38.4238,38.6986,4676600.0],["2018-09-07",38.5259,38.6122,38.0783,38.2118,3178100.0],["2018-09-10",38.2982,38.6515,38.2197,38.4788,2883600.0],["2018-09-11",38.4788,38.6122,38.1726,38.2511,3382100.0],["2018-09-12",38.2825,38.6044,37.992,38.149,2794500.0],["2018-09-13",38.1965,38.3706,37.9354,38.3389,3153400.0],["2018-09-14",38.2677,38.3468,37.872,38.2994,2318800.0],["2018-09-17",38.3389,38.3864,38.0857,38.2914,3091400.0],["2018-09-18",38.3389,38.3706,37.9274,38.0778,3176500.0],["2018-09-19",38.0857,38.1015,37.0966,37.3419,4486900.0],["2018-09-20",37.3102,37.4764,36.9383,37.4685,4345400.0],["2018-09-21",37.3973,37.6505,37.0886,37.5793,6911300.0],["2018-09-24",37.5397,37.6584,37.1757,37.2232,2933900.0],["2018-09-25",37.1203,37.2469,36.7642,36.8829,2897200.0],["2018-09-26",36.8038,37.0174,36.4239,36.4556,4015100.0],["2018-09-27",36.4714,37.0333,36.4081,36.8592,2949900.0],["2018-09-28",36.9858,37.3814,36.9858,37.3577,3773900.0],["2018-10-01",37.1678,37.4289,37.0016,37.2865,2696600.0],["2018-10-02",37.3419,37.8483,37.2944,37.785,2038700.0],["2018-10-03",37.7296,37.9274,36.9779,37.3023,2652600.0],["2018-10-04",37.1282,37.5793,36.8117,37.5476,2310200.0],["2018-10-05",37.5476,38.4339,37.5239,38.2756,3210300.0],["2018-10-08",38.4101,38.9482,38.2914,38.6001,3184900.0],["2018-10-09",38.6317,39.0115,38.5367,38.782,3519600.0],["2018-10-10",38.7425,39.3597,38.6238,38.6475,3044400.0],["2018-10-11",38.7425,38.8612,37.5793,37.6821,4821700.0],["2018-10-12",37.6346,37.8008,37.2469,37.7059,3559900.0],["2018-10-15",37.6821,38.0699,37.603,37.698,2683300.0],["2018-10-16",37.7375,38.418,37.5397,38.1965,2943800.0],["2018-10-17",38.2519,38.331,37.9433,38.1728,2787000.0],["2018-10-18",38.2994,38.4022,37.9828,38.2519,2875000.0],["2018-10-19",38.244,39.0748,38.244,38.877,2748500.0],["2018-10-22",38.972,38.9799,38.5447,38.6713,2980000.0],["2018-10-23",38.8533,39.154,38.3627,38.6871,5230500.0],["2018-10-24",38.877,39.9848,38.7029,39.7712,4474700.0],["2018-10-25",38.8691,39.3597,38.5763,39.1144,4033300.0],["2018-10-26",39.3518,39.5259,38.0699,38.3864,4737800.0],["2018-10-29",38.5447,39.2094,38.3468,39.0986,4911400.0],["2018-10-30",39.241,39.5417,38.7662,39.3201,4216400.0],["2018-10-31",39.1777,39.3122,38.4814,38.782,3788400.0],["2018-11-01",38.8295,38.8295,38.0936,38.3547,4392500.0],["2018-11-02",38.1727,38.4655,37.5397,37.7613,5610000.0],["2018-11-05",37.8641,38.4972,37.8404,38.2994,3379300.0],["2018-11-06",38.3073,38.9641,38.2677,38.8849,2571600.0],["2018-11-07",39.1698,39.336,38.8533,39.1698,5141900.0],["2018-11-08",38.5288,39.0511,38.4181,39.0353,10503100.0],["2018-11-09",39.0669,39.8978,39.0036,39.8345,9454700.0],["2018-11-12",39.7079,40.8157,39.6446,40.4438,6129200.0],["2018-11-13",40.4834,40.7761,40.1352,40.6574,4129400.0],["2018-11-14",40.515,40.7366,40.2301,40.4834,5545000.0],["2018-11-15",40.4042,40.8395,39.969,40.6495,6645700.0],["2018-11-16",41.1402,41.338,40.3805,40.4042,14212400.0],["2018-11-19",40.3726,40.8632,40.246,40.8474,5332100.0],["2018-11-20",41.1481,41.5121,40.6495,40.9977,5892000.0],["2018-11-21",40.879,40.879,40.0086,40.1589,4026500.0],["2018-11-23",40.151,40.2935,39.9769,40.246,1270100.0],["2018-11-26",40.3409,40.5546,39.9532,40.4359,4587200.0],["2018-11-27",40.4675,40.9581,40.1906,40.9423,2920600.0],["2018-11-28",40.879,41.1164,40.6654,40.7999,4555000.0],["2018-11-29",40.7999,40.8395,40.2143,40.7762,3162800.0],["2018-11-30",40.8711,41.5358,40.7682,41.5042,4589000.0],["2018-12-03",41.3222,41.9235,40.9107,41.8919,4301300.0],["2018-12-04",41.8286,42.3113,41.7415,41.8048,4034700.0],["2018-12-06",41.9552,42.1293,41.1243,42.1056,5951900.0],["2018-12-07",41.9869,42.3192,41.7099,42.0897,4082900.0],["2018-12-10",42.1372,42.4063,41.5042,42.3034,3523000.0],["2018-12-11",42.3746,42.5408,42.0106,42.3509,5644100.0],["2018-12-12",42.5012,42.699,41.8761,41.8919,4603100.0],["2018-12-13",41.9869,42.6595,41.9869,42.4775,3315400.0],["2018-12-14",42.4775,42.8177,41.8523,42.0502,6684500.0],["2018-12-17",42.2559,42.3429,40.7762,40.9344,4883600.0],["2018-12-18",41.1243,41.4725,40.5625,40.7445,5344400.0],["2018-12-19",40.8395,41.0373,40.1194,40.2935,7468600.0],["2018-12-20",40.4675,41.061,39.8978,40.6495,7293800.0],["2018-12-21",41.0531,41.6149,40.2301,40.2776,9386100.0],["2018-12-24",40.4359,40.6179,38.3706,38.4576,2810600.0],["2018-12-26",38.4893,39.2806,38.1094,39.2173,5029800.0],["2018-12-27",39.1774,39.5681,38.4518,39.5522,4759500.0],["2018-12-28",39.5442,39.9669,39.1774,39.2731,5728300.0],["2018-12-31",39.3528,39.4804,38.8584,39.289,4485400.0],["2019-01-02",39.2013,39.2651,38.2364,38.4517,4476100.0],["2019-01-03",38.4916,38.8186,38.1726,38.3002,5287600.0],["2019-01-04",38.0371,38.7308,38.0371,38.675,5535600.0],["2019-01-07",38.4836,38.7388,38.2364,38.5076,4208100.0],["2019-01-08",38.4836,38.986,38.3481,38.9541,3128300.0],["2019-01-09",38.9701,39.0817,38.4836,38.6431,3625600.0],["2019-01-10",38.5793,39.3289,38.4677,39.289,3903700.0],["2019-01-11",39.1933,39.3369,38.9222,39.305,3491900.0],["2019-01-14",39.0737,39.2093,38.5076,39.0179,4068400.0],["2019-01-15",39.0179,39.935,38.9382,39.7834,3072400.0],["2019-01-16",39.6718,40.1024,39.4246,40.0705,3397100.0],["2019-01-17",40.222,40.4533,40.0067,40.4214,3164500.0],["2019-01-18",40.5888,40.6766,40.2779,40.4294,3451000.0],["2019-01-22",40.4852,40.8201,39.9828,40.3895,6609100.0],["2019-01-23",40.3735,40.7882,40.2778,40.7722,2956100.0],["2019-01-24",40.7882,41.0115,40.3496,40.9796,2887300.0],["2019-01-25",40.9238,41.1311,40.222,40.3018,3463100.0],["2019-01-28",40.3018,40.5171,39.9509,40.23,2412000.0],["2019-01-29",40.4373,40.6128,40.1981,40.3815,3156000.0],["2019-01-30",40.1822,40.9317,40.1822,40.6048,3221500.0],["2019-01-31",40.6287,41.9285,40.3496,41.7531,6841500.0],["2019-02-01",41.6813,41.8647,41.0912,41.5776,3570900.0],["2019-02-04",41.4341,41.777,41.1231,41.769,2968900.0],["2019-02-05",41.7929,41.8727,41.482,41.785,2775700.0],["2019-02-06",41.7531,42.0003,41.5298,41.8089,1904700.0],["2019-02-07",41.5138,42.391,41.5138,42.3671,2313800.0],["2019-02-08",42.3511,42.6621,42.0561,42.6462,2075200.0],["2019-02-11",42.6542,42.8455,42.5346,42.718,2413400.0],["2019-02-12",42.8057,42.9891,42.4149,42.6462,3126600.0],["2019-02-13",42.6223,42.6701,42.2873,42.4787,2533600.0],["2019-02-14",42.5027,42.8695,42.2953,42.4787,6425400.0],["2019-02-15",42.7897,42.8216,42.4787,42.6303,2859800.0],["2019-02-19",42.7179,42.9333,42.5425,42.8934,3388000.0],["2019-02-20",42.8774,43.2124,42.6143,43.1406,5765600.0],["2019-02-21",43.029,43.7785,42.8535,43.6828,2946500.0],["2019-02-22",43.8344,44.0736,43.5313,44.0736,2650400.0],["2019-02-25",44.0257,44.1453,43.4596,43.627,3453300.0],["2019-02-26",43.7626,43.7785,43.3958,43.4356,4351300.0],["2019-02-27",43.316,43.5074,43.1645,43.3718,2662200.0],["2019-02-28",43.316,43.7785,43.1645,43.7466,4506300.0],["2019-03-01",43.7546,43.8583,43.2921,43.7945,3626100.0],["2019-03-04",43.7706,43.938,43.3878,43.9221,3425400.0],["2019-03-05",43.8343,43.954,43.619,43.7785,5051600.0],["2019-03-06",43.8025,44.0417,43.635,43.93,2894200.0],["2019-03-07",44.0576,44.4165,43.9859,44.2729,3235800.0],["2019-03-08",44.3846,44.576,44.0178,44.3926,3514600.0],["2019-03-11",44.3846,44.7195,44.3527,44.6956,2946700.0],["2019-03-12",44.8232,45.1023,44.6477,45.0225,2595400.0],["2019-03-13",45.0305,45.2617,44.9029,45.174,2720800.0],["2019-03-14",45.2102,45.3788,44.9291,45.1058,3272600.0],["2019-03-15",45.1861,45.6921,45.0897,45.3788,10009300.0],["2019-03-18",45.3387,45.4672,44.8728,45.0736,3281000.0],["2019-03-19",45.0335,45.17,44.5194,44.7042,2598700.0],["2019-03-20",44.8166,45.2985,44.6239,44.8407,2394400.0],["2019-03-21",44.8086,45.4672,44.7283,45.3628,2244900.0],["2019-03-22",45.6037,46.19,45.4913,45.8366,2899100.0],["2019-03-25",45.8607,46.0053,45.6358,45.8366,2622400.0],["2019-03-26",45.7644,46.1659,45.7242,46.0696,2066300.0],["2019-03-27",46.1659,46.1659,45.4431,45.7081,2263300.0],["2019-03-28",45.6921,45.8848,44.8809,45.1058,3436600.0],["2019-03-29",45.1218,45.1941,44.8247,45.1459,5170300.0],["2019-04-01",45.178,45.178,44.2544,44.6319,3267000.0],["2019-04-02",44.8005,44.9612,44.4472,44.6399,3684300.0],["2019-04-03",44.6399,44.6962,44.1821,44.4713,3936700.0],["2019-04-04",44.6479,44.664,43.9653,44.399,2606200.0],["2019-04-05",44.4552,44.7524,44.2865,44.7443,2522500.0],["2019-04-08",44.7443,44.7765,44.2624,44.4231,2418600.0],["2019-04-09",44.3668,44.7925,44.3347,44.7845,3126300.0],["2019-04-10",44.8809,45.2343,44.3668,44.4552,3019300.0],["2019-04-11",44.5275,44.7524,44.407,44.7122,3662000.0],["2019-04-12",44.6479,44.9532,44.2705,44.8728,2431600.0],["2019-04-15",44.913,45.1459,44.7042,44.8005,2198700.0],["2019-04-16",44.7845,44.9612,43.9894,44.0616,4167800.0],["2019-04-17",44.1339,44.2464,43.8528,43.9893,2795900.0],["2019-04-18",44.1179,44.3909,43.8849,43.9171,3107200.0],["2019-04-22",43.7725,44.0616,43.7404,43.9974,3924900.0],["2019-04-23",44.1741,44.4231,43.8528,44.3187,2720100.0],["2019-04-24",44.3669,44.7122,44.2464,44.5034,2430800.0],["2019-04-25",44.2464,45.2102,43.9412,44.9692,2094400.0],["2019-04-26",45.1379,45.5475,44.8728,44.913,2228100.0],["2019-04-29",44.7283,44.913,44.1259,44.5355,1851800.0],["2019-04-30",44.5194,45.4029,44.4472,45.3788,2777900.0],["2019-05-01",45.1298,45.4431,44.8809,44.8969,2340900.0],["2019-05-02",44.8728,45.1379,44.5355,44.913,2123200.0],["2019-05-03",44.9933,45.4993,44.8327,45.4431,1636100.0],["2019-05-06",45.4832,45.6037,45.2021,45.3869,3295500.0],["2019-05-07",45.2744,45.7322,45.2343,45.4431,4438900.0],["2019-05-08",45.3547,45.3708,44.8487,44.8809,3093400.0],["2019-05-09",44.8005,45.1379,44.3829,45.0254,2446800.0],["2019-05-10",44.8969,45.9651,44.8648,45.9491,2468100.0],["2019-05-13",45.7001,46.439,45.7001,46.4069,3695800.0],["2019-05-14",46.3507,46.4631,45.9571,46.0294,2648800.0],["2019-05-15",46.0455,46.2462,45.8607,45.9571,2952300.0],["2019-05-16",45.8125,46.5274,45.7563,46.3667,1793000.0],["2019-05-17",46.2784,46.9691,46.1499,46.7522,2532400.0],["2019-05-20",46.8004,47.1378,46.7442,46.8968,2323100.0],["2019-05-21",46.9209,47.1779,46.5595,46.6478,2272500.0],["2019-05-22",46.8566,47.0173,46.6077,46.9932,3737400.0],["2019-05-23",46.9852,47.4671,46.9048,47.459,2486300.0],["2019-05-24",47.5072,47.8847,47.3386,47.3787,1744800.0],["2019-05-28",47.4992,47.5474,46.5274,46.6077,4850400.0],["2019-05-29",46.7041,46.7362,45.8206,45.941,2695400.0],["2019-05-30",46.0133,46.2623,45.9009,46.0696,2131700.0],["2019-05-31",46.2623,46.3667,45.8607,46.0535,3822600.0],["2019-06-03",46.3025,46.6077,45.8688,46.5434,3374700.0],["2019-06-04",46.4792,46.5595,45.2744,46.4069,2441800.0],["2019-06-05",46.5675,47.7562,46.3989,47.6438,3101500.0],["2019-06-06",47.7642,48.1016,47.5795,48.0293,1642200.0],["2019-06-07",48.2863,48.6397,47.692,47.7321,2857600.0],["2019-06-10",47.6759,47.716,47.2502,47.5956,2051200.0],["2019-06-11",47.5474,47.6518,46.8727,47.1378,1832100.0],["2019-06-12",47.3707,47.8927,47.1378,47.8044,1870000.0],["2019-06-13",47.9459,48.1319,47.671,48.0753,2787700.0],["2019-06-14",48.1319,48.6494,47.9782,48.5443,3163100.0],["2019-06-17",48.698,48.7869,48.0996,48.423,2721500.0],["2019-06-18",48.7546,48.8435,48.2128,48.5847,4299700.0],["2019-06-19",48.3341,49.3287,48.3341,49.1751,3489700.0],["2019-06-20",49.4339,49.7492,49.0214,49.5794,3489700.0],["2019-06-21",49.5471,49.8382,49.0376,49.7654,5244200.0],["2019-06-24",50.1131,50.1131,49.4419,49.5471,3051500.0],["2019-06-25",49.5875,49.6603,49.1104,49.3206,3847700.0],["2019-06-26",49.1023,49.4096,48.0187,48.0753,6044500.0],["2019-06-27",48.0753,48.2855,47.7195,47.9378,2978000.0],["2019-06-28",47.9782,48.3907,47.8003,48.1076,3793600.0],["2019-07-01",48.2775,48.2775,47.5497,48.0591,2503800.0],["2019-07-02",48.1885,48.7141,48.0834,48.6414,2088000.0],["2019-07-03",48.8274,49.3934,48.7384,49.0942,1363400.0],["2019-07-05",48.6252,49.1508,48.0268,49.078,1838500.0],["2019-07-08",48.9729,49.3125,48.8678,49.2074,1765000.0],["2019-07-09",49.1832,49.2721,48.9244,49.2398,2394600.0],["2019-07-10",49.4419,49.7654,49.264,49.4662,2468800.0],["2019-07-11",49.3287,49.7492,48.9325,49.4824,3103300.0],["2019-07-12",49.5309,49.5713,48.9729,49.167,2064100.0],["2019-07-15",49.1912,49.539,48.9406,49.4743,2198200.0],["2019-07-16",49.3692,49.5875,49.07,49.3287,3085300.0],["2019-07-17",49.6279,49.8624,49.4258,49.5551,2803700.0],["2019-07-18",49.6684,50.1212,49.2721,50.0808,2218200.0],["2019-07-19",50.0565,50.1617,49.1185,49.1427,3717400.0],["2019-07-22",49.2398,49.2883,48.7142,49.0942,2982900.0],["2019-07-23",49.2236,49.2236,48.5201,48.8516,2902700.0],["2019-07-24",49.0376,49.0457,48.5039,48.8921,2629500.0],["2019-07-25",48.8193,49.0861,48.4635,48.6737,2940200.0],["2019-07-26",48.698,49.1346,48.6009,48.9325,7061100.0],["2019-07-29",49.1589,49.4662,48.9972,49.3126,2849300.0],["2019-07-30",49.0133,49.5794,48.706,48.9972,2328300.0],["2019-07-31",48.8031,49.1023,47.8246,48.2047,6127800.0],["2019-08-01",47.6305,49.5066,47.5011,49.1346,5748000.0],["2019-08-02",49.2398,49.5956,48.2694,48.3745,4318200.0],["2019-08-05",48.5767,49.2964,48.051,48.2209,4839800.0],["2019-08-06",48.0429,49.0942,47.6629,48.8678,3267400.0],["2019-08-07",48.9406,49.4419,48.1157,49.1589,4007300.0],["2019-08-08",49.1832,49.9757,48.5928,49.8463,2758200.0],["2019-08-09",49.822,50.1536,49.6279,49.9514,2280300.0],["2019-08-12",50.0889,50.1536,49.4985,49.7573,2653200.0],["2019-08-13",49.6441,49.8948,49.2155,49.636,2604300.0],["2019-08-14",49.7573,49.8463,48.981,49.1508,3552300.0],["2019-08-15",49.1185,49.8948,48.9244,49.7573,3659100.0],["2019-08-16",49.822,50.2749,49.7007,49.9757,2257500.0],["2019-08-19",49.9999,50.5579,49.7978,50.2587,2501700.0],["2019-08-20",50.4204,50.5498,49.9514,50.4609,4625200.0],["2019-08-21",50.4123,50.9703,50.2991,50.9461,2238000.0],["2019-08-22",50.9541,51.2776,50.6873,51.1725,3160800.0],["2019-08-23",51.2453,51.496,50.1698,50.5013,3868700.0],["2019-08-26",50.663,51.3908,50.5094,51.3827,2575300.0],["2019-08-27",51.593,52.0863,51.5526,51.7466,3000600.0],["2019-08-28",51.8679,52.1833,51.5202,51.7385,3152200.0],["2019-08-29",51.9407,52.2642,51.4798,52.2399,2724800.0],["2019-08-30",52.3531,52.4906,51.8113,51.9326,3159200.0],["2019-09-03",52.0297,53.0243,51.9326,52.992,2921400.0],["2019-09-04",53.2184,53.4125,52.8545,53.2265,2514300.0],["2019-09-05",53.0082,53.0971,52.3693,52.6847,2742300.0],["2019-09-06",52.8707,52.9839,52.1752,52.4017,2468700.0],["2019-09-09",52.2885,52.3289,51.1968,51.2614,4850400.0],["2019-09-10",51.0754,51.2776,50.291,50.938,4748500.0],["2019-09-11",50.9056,51.5364,50.5255,51.1482,3423000.0],["2019-09-12",51.6162,51.9662,51.0384,51.3313,3588300.0],["2019-09-13",51.193,51.5104,50.8837,50.957,2836300.0],["2019-09-16",51.0383,51.2907,50.6884,51.136,5341300.0],["2019-09-17",51.4616,52.0313,51.3151,51.8685,4718200.0],["2019-09-18",52.0964,52.2185,51.6081,52.0964,3636800.0],["2019-09-19",52.1208,52.3568,51.9987,52.2999,1771600.0],["2019-09-20",52.1859,52.7312,52.1045,52.5929,5853800.0],["2019-09-23",52.7475,52.9184,52.4464,52.5766,2867400.0],["2019-09-24",52.8533,53.4556,52.6498,53.2521,5654400.0],["2019-09-25",53.187,53.2684,52.658,52.9428,3634300.0],["2019-09-26",53.2114,53.5777,52.8696,53.366,3874300.0],["2019-09-27",53.4393,53.5858,52.7801,53.1951,2375000.0],["2019-09-30",52.7882,53.3172,52.6498,52.8126,3900900.0],["2019-10-01",52.6987,52.9428,52.2348,52.8614,3453000.0],["2019-10-02",52.8777,52.9021,51.2662,51.5511,7591600.0],["2019-10-03",51.7953,51.7953,51.2093,51.6569,4143000.0],["2019-10-04",51.7302,52.7475,51.722,52.601,2720700.0],["2019-10-07",52.4138,52.4871,52.1045,52.3161,2712400.0],["2019-10-08",52.3161,52.365,51.7302,51.7546,2774000.0],["2019-10-09",51.8115,52.2429,51.7302,52.0232,1920400.0],["2019-10-10",51.6813,52.2266,51.3802,52.0476,2078900.0],["2019-10-11",51.9499,52.0313,51.3069,51.543,2634700.0],["2019-10-14",51.8522,51.9011,51.3151,51.5023,2297700.0],["2019-10-15",51.5348,51.7871,51.1686,51.3965,2027300.0],["2019-10-16",51.429,51.6976,51.1116,51.6732,2199500.0],["2019-10-17",51.6162,51.9987,51.5104,51.8197,1787300.0],["2019-10-18",51.9255,52.2022,51.543,52.0964,2500400.0],["2019-10-21",52.2185,52.3406,51.8115,52.3243,1797900.0],["2019-10-22",52.5684,52.601,52.1534,52.2592,2511300.0],["2019-10-23",52.2185,52.5684,52.1778,52.4464,3298200.0],["2019-10-24",52.8777,53.0161,52.1289,52.5277,2579100.0],["2019-10-25",52.6335,52.894,51.5429,51.7952,3336400.0],["2019-10-28",51.3313,51.543,50.6884,50.8186,3329600.0],["2019-10-29",50.8919,51.0302,50.607,50.9326,2490800.0],["2019-10-30",50.957,51.6732,50.957,51.5348,2761800.0],["2019-10-31",51.5348,51.9173,51.3558,51.6895,8817200.0],["2019-11-01",51.6488,51.9743,51.2093,51.3558,2855800.0],["2019-11-04",51.2988,51.2988,50.0617,50.1756,3067900.0],["2019-11-05",49.9233,50.1594,49.1583,49.2722,4104300.0],["2019-11-06",49.3211,49.9315,49.2153,49.8582,5031400.0],["2019-11-07",49.3129,49.5408,48.3933,49.1013,4887600.0],["2019-11-08",48.8083,49.199,48.556,48.8979,4176900.0],["2019-11-11",48.9223,49.0769,48.7269,48.8897,2642200.0],["2019-11-12",48.9955,49.1094,48.8165,48.9711,1519200.0],["2019-11-13",49.0769,50.2652,49.0769,50.1675,2997100.0],["2019-11-14",50.0943,50.5582,49.7687,49.8908,3425400.0],["2019-11-15",49.9478,50.0129,49.0932,49.5408,4233000.0],["2019-11-18",49.5978,50.1756,49.4432,49.549,3340900.0],["2019-11-19",49.6059,50.1756,49.2153,49.9071,2583000.0],["2019-11-20",49.8989,50.2977,49.7931,50.2082,2251200.0],["2019-11-21",50.2489,50.3628,49.8664,50.2163,1989600.0],["2019-11-22",50.257,50.4279,49.435,49.8582,2401100.0],["2019-11-25",49.964,50.0943,49.378,49.4839,2600400.0],["2019-11-26",49.4757,49.8664,49.3211,49.7931,5882100.0],["2019-11-27",49.8582,50.1512,49.5734,50.1024,2685600.0],["2019-11-29",50.2733,50.5175,49.9477,50.0454,1730700.0],["2019-12-02",49.8745,50.078,49.5245,49.8094,2623000.0],["2019-12-03",49.9559,50.257,49.8257,50.021,2799400.0],["2019-12-04",49.7768,50.55,49.7768,50.4686,2068500.0],["2019-12-05",50.3059,50.5907,50.1024,50.5744,1812000.0],["2019-12-06",50.4686,50.6884,50.1268,50.4605,2375100.0],["2019-12-09",50.6233,50.7372,50.1268,50.2407,2392900.0],["2019-12-10",50.2489,50.4768,50.1594,50.2977,1654500.0],["2019-12-11",50.4605,50.6314,50.257,50.5907,2212100.0],["2019-12-12",50.4524,50.8267,49.671,49.9396,4493500.0],["2019-12-13",49.9315,50.7698,49.728,50.6721,2773000.0],["2019-12-16",50.607,51.3232,50.5175,51.2988,2845300.0],["2019-12-17",51.4534,51.9743,51.2907,51.6488,2788800.0],["2019-12-18",51.7383,52.0231,51.4697,51.9173,3404000.0],["2019-12-19",52.0882,52.0964,51.7383,51.9662,2544800.0],["2019-12-20",52.1452,52.6336,51.8766,52.2103,7834500.0],["2019-12-23",52.3975,52.4057,51.0872,51.2907,4148100.0],["2019-12-24",51.2292,51.5241,51.049,51.4913,956900.0],["2019-12-26",51.4668,51.6306,51.2374,51.434,1324900.0],["2019-12-27",51.4504,51.7371,51.3521,51.7043,1931200.0],["2019-12-30",51.5569,51.8436,51.3767,51.8436,1717700.0],["2019-12-31",51.8436,52.0566,51.7207,52.0074,2136900.0],["2020-01-02",52.0566,52.0811,50.9507,51.0982,2915400.0],["2020-01-03",51.0162,51.5405,51.0162,51.3439,2422500.0],["2020-01-06",51.4094,51.5569,51.0572,51.2702,2217100.0],["2020-01-07",50.9098,51.2128,50.7623,51.1637,1861100.0],["2020-01-08",51.2702,51.3111,50.8852,51.1146,4828900.0],["2020-01-09",50.9097,51.4094,50.877,51.2292,4494800.0],["2020-01-10",51.2374,51.4832,51.1965,51.3111,5295900.0],["2020-01-13",51.2374,52.0565,51.2374,51.9091,2737500.0],["2020-01-14",51.8518,52.1139,51.5241,51.991,2444000.0],["2020-01-15",52.245,52.9167,52.204,52.8102,1949200.0],["2020-01-16",52.9904,53.3344,52.8593,53.2689,1919400.0],["2020-01-17",53.3754,53.6375,53.0395,53.5474,2384300.0],["2020-01-21",53.5556,54.0716,53.3836,54.0635,4549300.0],["2020-01-22",54.1454,54.3911,54.0798,54.2437,2659200.0],["2020-01-23",54.2109,54.858,54.1618,54.8007,2486900.0],["2020-01-24",54.6696,55.2758,54.5467,55.0218,1851000.0],["2020-01-27",54.9973,55.4478,54.5959,54.8171,1656100.0],["2020-01-28",54.8334,55.2594,54.7925,55.0628,2040200.0],["2020-01-29",55.0218,55.2266,54.6942,55.2266,2345600.0],["2020-01-30",55.0956,56.4062,54.8416,56.3243,3486400.0],["2020-01-31",56.5291,57.0287,56.3161,56.6765,5165700.0],["2020-02-03",57.0533,57.1926,56.7339,56.8895,3880000.0],["2020-02-04",56.8403,57.1516,56.5373,56.7666,3705700.0],["2020-02-05",57.1844,57.1844,56.3161,56.7666,3021000.0],["2020-02-06",56.6274,56.9632,56.5291,56.7666,4507500.0],["2020-02-07",56.9223,56.9632,56.2752,56.2833,2316900.0],["2020-02-10",56.4472,56.6192,56.1441,56.57,2306300.0],["2020-02-11",56.57,56.7093,56.3898,56.4881,2176200.0],["2020-02-12",56.3161,56.7257,56.1523,56.5455,2032500.0],["2020-02-13",56.5864,57.2499,56.4554,57.1926,2430700.0],["2020-02-14",57.3318,57.6677,57.1516,57.553,1959400.0],["2020-02-18",57.8561,58.5114,57.8069,58.2902,3552200.0],["2020-02-19",58.11,58.3558,57.9708,57.9871,2284500.0],["2020-02-20",57.9462,58.151,57.4957,57.8888,2243900.0],["2020-02-21",57.9298,58.5032,57.7005,58.0117,3563600.0],["2020-02-24",58.7244,59.093,57.5202,57.6431,3531000.0],["2020-02-25",57.7332,57.8725,56.2997,56.3898,3581800.0],["2020-02-26",56.783,56.9223,55.9639,55.9884,3060200.0],["2020-02-27",55.9721,56.2506,53.0887,53.1214,4225400.0],["2020-02-28",52.4907,52.4907,50.1725,51.049,7762100.0],["2020-03-02",50.9671,54.0553,50.9098,53.957,5117800.0],["2020-03-03",53.5884,55.2594,53.4081,53.8259,5425200.0],["2020-03-04",54.4976,56.8567,54.1126,56.6847,3454200.0],["2020-03-05",55.5707,57.3564,55.2512,56.7257,5871800.0],["2020-03-06",54.4812,57.4711,54.2519,57.4629,6689400.0],["2020-03-09",54.3583,57.3318,53.4901,55.6935,9885200.0],["2020-03-10",56.1523,57.897,54.1454,56.1031,8897400.0],["2020-03-11",54.9072,55.8901,53.7604,54.7351,5815100.0],["2020-03-12",51.9897,55.2216,49.1124,50.5305,7310900.0],["2020-03-13",52.2453,55.1144,50.2914,55.1061,5724700.0],["2020-03-16",50.1759,55.2381,47.3316,48.1148,7884300.0],["2020-03-17",49.2526,55.4524,49.1701,53.5315,8959300.0],["2020-03-18",50.6954,52.7647,47.546,50.5964,6690300.0],["2020-03-19",50.7283,51.5116,47.1914,47.8098,6840300.0],["2020-03-20",48.6425,48.7661,41.2472,41.7418,9148900.0],["2020-03-23",41.6347,42.0469,38.4028,41.2224,6062700.0],["2020-03-24",42.2777,44.7758,41.6924,44.5614,5499100.0],["2020-03-25",43.9761,47.0348,43.3495,45.7981,5942600.0],["2020-03-26",46.1197,48.3292,45.2952,47.7438,5489900.0],["2020-03-27",46.9029,49.9616,46.1609,48.4529,4399100.0],["2020-03-30",49.401,52.031,48.6672,51.5775,7024900.0],["2020-03-31",50.9922,51.157,49.3103,49.7143,6829500.0],["2020-04-01",48.1148,48.7167,46.9606,47.884,4086600.0],["2020-04-02",47.2656,50.3738,47.0843,49.8132,3525100.0],["2020-04-03",49.368,49.8132,47.2327,47.7026,3450300.0],["2020-04-06",48.9228,51.2807,48.5848,50.415,4525600.0],["2020-04-07",50.3821,51.4538,48.3127,48.8321,3916500.0],["2020-04-08",49.0135,52.1711,48.5435,51.7754,2771200.0],["2020-04-09",51.627,54.9413,51.6187,54.6362,4319300.0],["2020-04-13",54.0591,54.5538,51.9568,52.4844,2401800.0],["2020-04-14",53.515,54.7269,53.3583,54.6197,3067400.0],["2020-04-15",54.0756,54.3806,52.6823,53.0121,2524700.0],["2020-04-16",52.7812,54.0344,52.7153,53.7953,3074700.0],["2020-04-17",55.0484,55.5926,53.919,55.3617,2550600.0],["2020-04-20",55.4277,55.6008,53.0203,53.0533,3454300.0],["2020-04-21",52.1958,53.0285,51.7506,52.2783,4284700.0],["2020-04-22",53.0698,54.3312,52.8307,53.853,2515600.0],["2020-04-23",53.4985,53.9437,52.2701,53.078,3083700.0],["2020-04-24",52.1958,53.3006,52.1958,53.2347,2868800.0],["2020-04-27",53.416,54.1415,53.3995,53.9767,2752000.0],["2020-04-28",54.4219,55.1309,53.9519,54.5538,3176300.0],["2020-04-29",55.304,55.304,53.3336,53.6551,3760100.0],["2020-04-30",53.7293,54.1415,52.1381,52.402,3659300.0],["2020-05-01",52.0887,52.0887,50.7366,51.2642,3324200.0],["2020-05-04",51.4456,51.7671,50.8355,51.4374,2682300.0],["2020-05-05",51.4456,52.6988,51.4456,52.1711,3186000.0],["2020-05-06",52.2041,52.6823,50.2419,50.4728,7734500.0],["2020-05-07",51.8413,52.3855,49.3103,49.4339,3252900.0],["2020-05-08",50.0688,50.2666,49.368,49.7225,2529000.0],["2020-05-11",49.302,49.6648,48.593,49.5741,2426200.0],["2020-05-12",49.6483,49.8379,48.4116,48.4693,2325900.0],["2020-05-13",47.7108,48.1066,47.3481,47.8675,4288000.0],["2020-05-14",47.7603,48.0241,46.2268,47.9829,5046500.0],["2020-05-15",47.884,47.9582,46.5731,47.7273,5744300.0],["2020-05-18",48.9146,49.7472,48.4858,49.5741,2177400.0],["2020-05-19",49.2608,49.739,48.9145,49.2196,2547400.0],["2020-05-20",49.4587,49.7967,48.9393,49.673,2612300.0],["2020-05-21",49.4422,49.772,49.2608,49.5906,2630500.0],["2020-05-22",49.4669,49.8462,49.1701,49.772,2018200.0],["2020-05-26",50.2007,51.1406,49.7885,50.3408,2701000.0],["2020-05-27",50.918,51.2642,50.3573,50.8932,2986000.0],["2020-05-28",51.3961,52.8719,51.289,52.773,2640400.0],["2020-05-29",52.9214,53.8447,52.2536,53.6139,3972300.0],["2020-06-01",53.9107,54.4713,53.0285,54.2075,1897800.0],["2020-06-02",54.3724,54.5208,53.8118,54.4713,3477700.0],["2020-06-03",54.7187,55.6833,54.529,55.0897,2591400.0],["2020-06-04",54.4631,54.9825,52.9131,53.6139,2385700.0],["2020-06-05",53.6139,54.8423,53.6139,53.8035,2893700.0],["2020-06-08",53.2676,55.3865,53.2594,55.1968,2578400.0],["2020-06-09",54.9248,54.933,53.853,54.7187,2236600.0],["2020-06-10",54.9248,55.6173,54.6692,55.1804,2763600.0],["2020-06-11",54.8753,54.9907,53.0698,53.6551,3532500.0],["2020-06-12",54.2859,54.2859,52.0948,52.8252,3376700.0],["2020-06-15",51.9704,53.1821,51.5637,52.709,2770500.0],["2020-06-16",54.178,54.4685,52.6592,52.8999,2886500.0],["2020-06-17",53.3646,53.431,52.3355,53.0244,2529000.0],["2020-06-18",52.8335,53.6219,52.6426,53.5389,2941600.0],["2020-06-19",53.6136,54.2527,52.543,53.124,6630800.0],["2020-06-22",53.0161,54.568,52.377,54.0701,3424500.0],["2020-06-23",54.3523,54.6012,53.0825,53.2734,2084700.0],["2020-06-24",52.8169,53.29,52.2193,52.8501,2150800.0],["2020-06-25",53.0742,53.0908,51.5554,52.2027,2178900.0],["2020-06-26",52.1446,52.8003,51.1072,51.7131,4446500.0],["2020-06-29",52.2857,52.2857,51.4558,51.8376,2652300.0],["2020-06-30",52.0036,52.4268,51.6633,51.8708,4116800.0],["2020-07-01",51.7463,53.3895,51.7463,53.2734,4504700.0],["2020-07-02",53.8377,54.0037,53.0908,53.1987,3133000.0],["2020-07-06",53.7215,53.929,52.3023,52.7671,2934500.0],["2020-07-07",52.3604,52.9829,52.0119,52.7837,2532900.0],["2020-07-08",52.6509,53.1655,52.2857,52.9248,2889100.0],["2020-07-09",52.3438,52.7588,51.572,52.4849,1808000.0],["2020-07-10",52.5762,53.3148,52.4683,52.9248,1663200.0],["2020-07-13",52.4268,53.8875,52.4268,53.2568,2157600.0],["2020-07-14",53.0244,54.0369,53.0244,53.6468,3041100.0],["2020-07-15",54.0037,54.427,53.1489,53.2817,2137500.0],["2020-07-16",53.4974,54.1116,53.2319,53.9373,2209200.0],["2020-07-17",54.3689,55.1905,53.9954,55.0992,2065800.0],["2020-07-20",55.0909,55.3233,54.5515,54.734,1570600.0],["2020-07-21",54.9581,55.5557,54.5846,54.9581,2984800.0],["2020-07-22",54.9332,57.0661,54.6427,56.7508,2678300.0],["2020-07-23",56.6678,57.0827,56.2943,56.6595,1837500.0],["2020-07-24",57.0827,57.2487,56.0121,56.3358,1503000.0],["2020-07-27",56.4188,56.5682,55.5391,56.0287,1941000.0],["2020-07-28",55.9374,57.1823,55.7964,56.7425,1686400.0],["2020-07-29",56.7425,57.0993,56.3939,57.0413,1741900.0],["2020-07-30",56.3358,57.7218,55.9872,57.2653,2103000.0],["2020-07-31",56.867,57.5973,56.4686,57.2985,2663600.0],["2020-08-03",57.0578,57.2736,56.6014,57.0661,2290100.0],["2020-08-04",57.0412,58.2861,56.7591,58.0372,3269600.0],["2020-08-05",58.3027,58.3027,57.3566,57.921,2624000.0],["2020-08-06",57.921,58.3774,57.6056,58.1782,2398800.0],["2020-08-07",58.4023,60.444,58.2529,60.0373,5061000.0],["2020-08-10",59.946,60.5851,59.5559,60.1286,2820500.0],["2020-08-11",60.0539,60.1452,58.4189,58.5268,3395900.0],["2020-08-12",58.6928,59.7883,58.5351,59.3236,2014400.0],["2020-08-13",58.9916,59.4066,58.7758,59.1576,1475000.0],["2020-08-14",59.1576,59.3485,58.56,58.7011,3421100.0],["2020-08-17",58.9418,58.9418,58.1949,58.2612,2141800.0],["2020-08-18",58.1949,58.4936,57.8795,58.0953,1561400.0],["2020-08-19",58.3111,58.3111,57.6222,57.7467,1688500.0],["2020-08-20",57.5226,57.921,57.1159,57.2736,1848700.0],["2020-08-21",57.3732,57.8795,56.9831,57.7716,1624200.0],["2020-08-24",57.8878,58.4438,57.3151,58.4355,1247300.0],["2020-08-25",58.3193,58.3442,57.0495,57.2404,1724900.0],["2020-08-26",56.8421,57.0081,56.1117,56.5433,1873100.0],["2020-08-27",56.9168,57.1906,56.5267,56.9583,1900700.0],["2020-08-28",56.9168,57.008,56.1283,56.9748,2082500.0],["2020-08-31",56.6263,57.838,56.3939,57.6554,2078000.0],["2020-09-01",57.3234,57.3234,56.4603,56.8919,2124400.0],["2020-09-02",56.7923,59.5393,56.535,59.3817,2908300.0],["2020-09-03",59.6223,60.112,58.1368,58.6347,2834000.0],["2020-09-04",58.892,59.1161,57.3981,58.1119,2518800.0],["2020-09-08",57.921,58.1036,56.7674,57.3566,2328000.0],["2020-09-09",57.3815,59.2157,57.3815,58.5849,2124400.0],["2020-09-10",58.0538,58.6596,57.2985,57.3732,2172500.0],["2020-09-11",57.4728,57.5558,56.5682,57.1491,2255500.0],["2020-09-14",57.1491,58.3768,57.0823,58.0762,1784800.0],["2020-09-15",58.3434,59.4207,58.31,58.8027,1830200.0],["2020-09-16",58.9865,59.5794,58.6106,59.2287,2143200.0],["2020-09-17",58.3434,58.5104,56.8401,57.1575,2704500.0],["2020-09-18",57.0907,57.2661,55.5624,55.8714,3958200.0],["2020-09-21",55.8797,56.0217,54.8608,55.6542,1776300.0],["2020-09-22",55.5791,56.5311,55.2951,55.8463,1629700.0],["2020-09-23",55.9215,56.0718,55.1865,55.2784,2198900.0],["2020-09-24",55.2033,56.3474,54.9611,56.0134,2035100.0],["2020-09-25",55.7043,57.2911,55.5457,57.2076,2217000.0],["2020-09-28",57.5082,57.8423,57.099,57.4999,2062300.0],["2020-09-29",57.7254,58.0594,57.1241,57.3329,2066200.0],["2020-09-30",57.6586,58.1263,57.383,57.6335,3208500.0],["2020-10-01",57.9676,58.8027,57.8256,58.7777,2240200.0],["2020-10-02",58.3685,59.2036,58.026,58.8612,2265300.0],["2020-10-05",58.8278,59.7548,58.1263,59.688,1581900.0],["2020-10-06",59.404,60.924,59.2704,60.5064,2525200.0],["2020-10-07",60.64,60.807,59.5209,60.2057,1724500.0],["2020-10-08",60.4897,60.7403,60.1724,60.5565,1899600.0],["2020-10-09",60.9574,61.0326,60.3227,60.7236,1464500.0],["2020-10-12",61.1077,62.1433,60.8655,61.4835,2274300.0],["2020-10-13",61.2915,61.3416,60.5398,60.9658,2608900.0],["2020-10-14",61.2581,61.2581,60.1807,60.4229,1722700.0],["2020-10-15",59.997,60.8989,59.9218,60.2976,2039700.0],["2020-10-16",60.3561,61.4167,60.0053,61.0743,2701400.0],["2020-10-19",60.8739,61.2497,59.6796,59.8717,4013300.0],["2020-10-20",60.164,60.2726,59.4207,59.7381,1876600.0],["2020-10-21",59.7381,60.1974,59.379,59.7381,1842800.0],["2020-10-22",59.7548,60.1306,59.3456,59.6379,2035200.0],["2020-10-23",60.0638,60.0805,59.4124,59.688,1646700.0],["2020-10-26",59.0199,59.9385,58.7777,59.8717,1695100.0],["2020-10-27",60.1056,61.066,59.6796,60.4062,2564800.0],["2020-10-28",59.7631,60.5398,58.5939,58.6775,2679500.0],["2020-10-29",58.4353,59.7297,57.5417,59.0783,3221400.0],["2020-10-30",58.6106,59.2537,57.8841,58.4854,2393900.0],["2020-11-02",59.3372,60.5482,58.6691,59.9469,2674100.0],["2020-11-03",60.306,61.8427,60.306,60.9491,2471600.0],["2020-11-04",61.7007,62.3104,60.615,60.7319,2283700.0],["2020-11-05",61.6005,62.5275,61.1913,61.5754,2011700.0],["2020-11-06",62.0013,62.135,61.1077,61.2246,1454600.0],["2020-11-09",62.9534,63.8387,61.233,61.3249,2840300.0],["2020-11-10",61.0743,61.8594,60.8823,61.5754,2364600.0],["2020-11-11",62.0932,63.1706,61.4502,62.3772,2086000.0],["2020-11-12",61.8677,62.2853,61.0994,61.6005,2104500.0],["2020-11-13",61.9011,62.2101,61.5504,61.8677,1217600.0],["2020-11-16",62.0515,62.469,61.4167,62.3939,1960200.0],["2020-11-17",62.135,62.444,60.5649,60.6568,2317300.0],["2020-11-18",61.0827,61.1077,58.8445,58.8779,2198900.0],["2020-11-19",58.8612,58.953,57.2076,57.9175,3894200.0],["2020-11-20",57.8757,58.4687,57.6335,57.8841,2362900.0],["2020-11-23",58.1931,58.1931,56.623,57.0907,4370200.0],["2020-11-24",57.2995,57.5834,56.2806,56.9069,4927500.0],["2020-11-25",56.9403,57.3746,56.2806,56.8819,4447600.0],["2020-11-27",57.0573,57.0656,56.1052,56.4727,1949900.0],["2020-11-30",56.4643,56.765,55.9632,56.2555,6760400.0],["2020-12-01",56.4727,57.7755,56.456,57.1324,3937000.0],["2020-12-02",56.9403,57.5082,56.2305,57.3579,3627000.0],["2020-12-03",57.0489,57.2744,55.9716,56.2138,2216500.0],["2020-12-04",56.0968,56.4058,54.627,54.9109,2265500.0],["2020-12-07",54.936,55.8379,54.794,55.6292,2167000.0],["2020-12-08",55.3369,55.696,54.9443,55.1531,1967000.0],["2020-12-09",55.1281,55.3369,54.3597,54.7523,2076400.0],["2020-12-10",54.8775,55.0279,54.1593,54.4349,2045200.0],["2020-12-11",54.1426,54.4767,53.8169,54.2846,2213000.0],["2020-12-14",54.4934,55.4956,54.3013,54.318,2355600.0],["2020-12-15",54.6771,55.4204,54.1092,55.1364,1977400.0],["2020-12-16",55.2617,55.8714,54.6855,54.7773,1991600.0],["2020-12-17",55.1197,56.3307,54.9778,55.9632,2959800.0],["2020-12-18",56.2138,56.3808,55.0279,55.2032,5993500.0],["2020-12-21",54.4767,54.7606,53.725,54.6103,2900900.0],["2020-12-22",54.5346,54.7364,54.1816,54.501,1799600.0],["2020-12-23",54.7784,55.1231,54.0302,54.0638,1153200.0],["2020-12-24",54.1227,54.4338,53.8369,54.3329,598400.0],["2020-12-28",54.543,55.0054,54.4422,54.9129,1799800.0],["2020-12-29",55.0643,55.2912,54.6691,54.997,1761400.0],["2020-12-30",55.0811,55.3585,54.9718,55.1904,1296400.0],["2020-12-31",55.2744,56.1739,54.9718,56.0478,1743300.0],["2021-01-04",55.9386,56.2244,54.7448,55.1988,3197100.0],["2021-01-05",55.1483,55.4257,54.2236,54.6607,1976800.0],["2021-01-06",54.2908,56.3337,54.2908,55.8713,2667000.0],["2021-01-07",56.1571,56.1655,54.5851,54.7784,2630400.0],["2021-01-08",54.6944,55.4257,54.5514,55.2828,2221500.0],["2021-01-11",55.2156,55.3669,53.736,54.1395,2100400.0],["2021-01-12",54.1311,54.19,53.1139,53.2988,2765100.0],["2021-01-13",53.4249,54.7364,53.1223,54.6523,2656300.0],["2021-01-14",54.501,54.6103,53.3072,53.4333,1750100.0],["2021-01-15",53.3072,54.686,52.9962,54.6103,3811600.0],["2021-01-19",54.8457,54.9213,54.0302,54.4001,2518500.0],["2021-01-20",54.2236,55.1819,54.0638,55.0054,2668200.0],["2021-01-21",54.6187,55.0474,54.3749,54.7364,1805500.0],["2021-01-22",54.6607,54.7952,54.1479,54.4422,1719700.0],["2021-01-25",54.3076,55.9386,54.0134,55.9049,2481600.0],["2021-01-26",55.6527,55.7032,54.6523,55.3249,2263200.0],["2021-01-27",54.955,55.6359,53.5931,53.6519,3344200.0],["2021-01-28",53.1139,55.0138,52.1135,53.5006,2995600.0],["2021-01-29",53.1139,54.3076,52.8953,53.7948,2540500.0],["2021-02-01",53.9293,54.5851,53.2568,53.7528,2715400.0],["2021-02-02",53.7024,54.7784,53.4754,53.9714,2002400.0],["2021-02-03",53.8789,53.963,53.055,53.1139,1982600.0],["2021-02-04",53.0298,53.6351,52.7356,53.4586,2543600.0],["2021-02-05",53.6267,53.7528,53.2148,53.3325,1567700.0],["2021-02-08",53.3157,53.4249,52.2564,52.3321,1745400.0],["2021-02-09",52.6347,52.7356,51.6932,52.2228,1576900.0],["2021-02-10",52.2984,52.6263,51.7604,52.3573,1688300.0],["2021-02-11",52.1976,52.5422,51.6932,51.7604,1642800.0],["2021-02-12",51.6931,51.9201,51.2812,51.7352,2574100.0],["2021-02-16",51.5586,51.8193,50.8525,50.8693,2154300.0],["2021-02-17",50.8188,51.4914,50.76,51.1971,2477200.0],["2021-02-18",51.1299,52.4834,51.1131,52.3741,3363300.0],["2021-02-19",52.5338,52.7104,52.0967,52.1807,4121700.0],["2021-02-22",52.6683,52.6683,50.1379,50.802,3200100.0],["2021-02-23",50.8104,52.248,50.8104,52.063,3310100.0],["2021-02-24",51.8108,51.8361,50.533,50.6171,2545300.0],["2021-02-25",50.2556,50.8861,49.9613,50.306,2761500.0],["2021-02-26",50.4237,50.9954,49.1795,49.2552,3744100.0],["2021-03-01",49.7428,50.6927,49.6335,49.726,4751800.0],["2021-03-02",49.6335,49.9529,48.9273,49.583,3241300.0],["2021-03-03",49.4569,49.5158,48.1119,48.7844,2798700.0],["2021-03-04",48.6499,50.1799,48.5827,49.5326,5175800.0],["2021-03-05",49.6755,51.71,49.6251,51.5755,4728100.0],["2021-03-08",51.5923,52.6599,51.3064,52.0883,5027400.0],["2021-03-09",52.4077,52.6347,51.9622,52.248,4960400.0],["2021-03-10",52.3237,52.744,52.0042,52.2732,3530800.0],["2021-03-11",51.9706,52.8701,51.9706,52.0042,2833700.0],["2021-03-12",51.9771,53.0188,51.7823,52.5784,3190200.0],["2021-03-15",52.7817,53.7557,52.7817,53.4169,5296300.0],["2021-03-16",53.3407,53.8912,53.239,53.7049,3053300.0],["2021-03-17",53.6456,53.6964,52.9765,53.0951,3416600.0],["2021-03-18",52.7647,53.1459,52.265,52.8494,3462600.0],["2021-03-19",52.7055,53.6795,52.3921,53.3491,9200400.0],["2021-03-22",53.239,54.2808,53.2221,53.9928,3547300.0],["2021-03-23",54.4502,55.6698,53.8573,55.4242,3606900.0],["2021-03-24",55.0092,56.0424,54.9245,55.5427,3371400.0],["2021-03-25",55.873,56.3812,55.331,55.8985,3475400.0],["2021-03-26",55.746,56.2118,55.1616,56.161,2644600.0],["2021-03-29",56.0763,56.9571,55.5597,56.7454,2379000.0],["2021-03-30",56.2372,56.4744,55.4919,55.9069,2284400.0],["2021-03-31",55.9323,56.5845,55.7799,56.3304,3856600.0],["2021-04-01",56.3304,56.5845,55.8646,56.5675,2728600.0],["2021-04-05",56.7284,58.2021,56.5167,57.6855,3538400.0],["2021-04-06",57.2874,57.8718,57.0164,57.7279,2180300.0],["2021-04-07",57.6262,58.0497,57.3721,57.6347,2343300.0],["2021-04-08",57.8295,57.965,57.2959,57.3552,2395000.0],["2021-04-09",57.4314,57.8379,57.0418,57.1096,2560200.0],["2021-04-12",56.9995,57.5839,56.9995,57.5161,2887400.0],["2021-04-13",57.2197,58.2276,57.135,57.9989,2544900.0],["2021-04-14",57.9142,58.2191,57.1943,58.1683,2726700.0],["2021-04-15",58.0666,59.3963,58.0412,59.2524,4373700.0],["2021-04-16",59.5234,60.0654,59.1338,59.5996,12014700.0],["2021-04-19",59.7182,59.9553,59.1338,59.7012,3278800.0],["2021-04-20",59.8876,60.8107,59.4895,60.599,2643800.0],["2021-04-21",60.7261,61.1749,60.0739,60.4042,2548900.0],["2021-04-22",60.311,60.5905,59.9553,60.2348,2943200.0],["2021-04-23",60.2856,60.7091,60.0739,60.2009,3001400.0],["2021-04-26",60.1162,60.2179,59.6419,59.7944,2361200.0],["2021-04-27",59.9977,60.3534,59.2185,59.2862,2159400.0],["2021-04-28",59.354,59.5149,58.795,59.1253,2209600.0],["2021-04-29",59.2439,60.0316,58.8967,59.7605,1915300.0],["2021-04-30",59.769,60.4466,59.354,60.3873,2633500.0],["2021-05-03",60.3957,61.1156,60.2856,60.6583,1760400.0],["2021-05-04",60.1501,61.1072,60.1501,60.8446,3609800.0],["2021-05-05",60.7514,60.7684,59.4133,59.9214,2443900.0],["2021-05-06",60.0146,60.9293,59.9384,60.599,2332800.0],["2021-05-07",60.8108,61.1411,60.4042,60.4042,1962600.0],["2021-05-10",60.7176,61.7085,60.6583,61.4798,2883700.0],["2021-05-11",61.429,61.7763,59.6928,60.1586,2737400.0],["2021-05-12",60.2941,60.4635,59.2693,59.4302,3151400.0],["2021-05-13",58.9475,60.599,58.8712,60.2348,2798700.0],["2021-05-14",60.3449,60.9039,60.2602,60.743,3328600.0],["2021-05-17",59.9553,61.0648,59.7859,59.9638,3787500.0],["2021-05-18",59.9299,60.2772,59.6674,59.9723,2168200.0],["2021-05-19",59.8791,59.9723,59.0999,59.769,2823900.0],["2021-05-20",59.7097,60.9039,59.7097,60.6244,3152100.0],["2021-05-21",60.7853,61.1919,60.472,61.014,2551900.0],["2021-05-24",61.429,61.4544,60.6498,60.7006,2116300.0],["2021-05-25",60.7345,60.9293,60.1501,60.3364,2084500.0],["2021-05-26",60.3026,60.4211,60.0146,60.1332,1787800.0],["2021-05-27",60.2009,60.2433,59.498,59.5149,3383200.0],["2021-05-28",60.3449,60.455,59.8621,60.0315,2716200.0],["2021-06-01",60.2771,60.2941,59.1592,59.2862,2362500.0],["2021-06-02",59.498,60.0315,59.21,59.4895,2396700.0],["2021-06-03",59.0406,59.9553,58.8628,59.6928,4166200.0],["2021-06-04",59.9468,60.0485,59.2523,59.354,2218200.0],["2021-06-07",59.4556,59.5657,59.2524,59.3879,2803800.0],["2021-06-08",59.2608,59.4556,57.9904,58.2699,2203000.0],["2021-06-09",58.2868,58.9305,58.1175,58.7357,2819300.0],["2021-06-10",58.8204,59.1677,58.5579,58.9729,2127900.0],["2021-06-11",58.9136,59.0745,58.4816,58.8966,2211400.0],["2021-06-14",58.8182,59.0655,58.4516,58.8949,1716800.0],["2021-06-15",59.0143,59.253,58.8267,58.9887,2138300.0],["2021-06-16",59.1592,59.2701,57.7355,57.7696,2550500.0],["2021-06-17",57.7184,58.5539,57.42,58.2726,2643100.0],["2021-06-18",58.0765,58.085,56.6612,56.7806,4431800.0],["2021-06-21",56.917,57.3859,56.5078,57.241,2059000.0],["2021-06-22",57.241,57.4626,56.8232,56.9085,1769900.0],["2021-06-23",56.6271,56.8829,56.3628,56.4651,2435500.0],["2021-06-24",56.4651,56.6356,56.1412,56.4907,1583100.0],["2021-06-25",56.5248,57.2495,56.3714,57.2069,1956800.0],["2021-06-28",57.3433,57.7099,56.9852,57.1728,1826000.0],["2021-06-29",56.9426,57.2921,55.9024,56.0218,2329200.0],["2021-06-30",56.0218,56.3799,55.8257,56.1667,2410200.0],["2021-07-01",56.3543,57.2751,55.9451,57.1472,3240200.0],["2021-07-02",57.3007,57.4626,56.7891,56.9682,1672700.0],["2021-07-06",56.8232,57.2495,56.2264,57.1813,2637700.0],["2021-07-07",57.241,57.7525,56.917,57.7099,1920300.0],["2021-07-08",57.5394,58.1532,57.3518,57.5479,2155700.0],["2021-07-09",57.4626,57.8207,57.0364,57.6928,2509200.0],["2021-07-12",57.599,57.8889,57.2665,57.8378,1850900.0],["2021-07-13",57.8037,58.1021,57.42,57.6161,2048700.0],["2021-07-14",57.6843,58.3578,57.2751,58.0509,2923000.0],["2021-07-15",58.0168,58.6136,57.8804,58.588,3142600.0],["2021-07-16",58.5198,59.3638,58.5198,58.9376,2844100.0],["2021-07-19",59.1422,59.9521,57.599,58.2044,4035200.0],["2021-07-20",58.3919,59.0825,57.9486,58.1106,3107100.0],["2021-07-21",57.9912,58.1788,57.096,57.1728,2310100.0],["2021-07-22",57.1046,57.5564,56.9937,57.3262,2023100.0],["2021-07-23",57.5394,58.2299,57.3774,58.2044,1774500.0],["2021-07-26",58.1532,58.3237,57.6587,58.2385,1540300.0],["2021-07-27",58.1532,59.3979,57.9315,59.2189,2448000.0],["2021-07-28",59.1166,59.253,58.1617,58.571,2087500.0],["2021-07-29",59.4832,59.4832,58.2555,58.6477,1514900.0],["2021-07-30",58.6903,59.2956,58.0679,58.1873,2525000.0],["2021-08-02",58.2811,58.767,57.9145,58.4516,2316100.0],["2021-08-03",58.5198,59.1422,58.3067,58.571,1812800.0],["2021-08-04",58.4175,58.8694,57.8804,58.7841,2686400.0],["2021-08-05",58.8949,59.1678,58.3749,59.0313,2025700.0],["2021-08-06",58.9035,59.3212,58.5539,58.8949,2077300.0],["2021-08-09",58.8949,59.2104,58.5113,58.929,1415100.0],["2021-08-10",58.9802,58.9802,58.4857,58.5795,1579100.0],["2021-08-11",58.8012,59.1933,58.6988,58.8864,1728900.0],["2021-08-12",58.8523,59.1166,58.4687,58.6477,2272000.0],["2021-08-13",58.8864,59.0569,58.6818,58.8608,1569400.0],["2021-08-16",59.0825,59.9606,58.9802,59.4832,2358000.0],["2021-08-17",59.3724,59.7646,59.2104,59.6367,2026200.0],["2021-08-18",59.4832,59.7475,58.8779,59.1081,2562400.0],["2021-08-19",59.2956,60.0715,59.1848,59.7816,3657600.0],["2021-08-20",59.415,60.6001,59.3127,60.1994,3409800.0],["2021-08-23",59.901,59.9862,58.8182,58.8182,2809400.0],["2021-08-24",58.8267,58.9717,57.6161,58.2214,2463200.0],["2021-08-25",58.1191,58.6989,57.565,58.2385,2212300.0],["2021-08-26",58.0253,58.3493,57.6161,58.2299,1637700.0],["2021-08-27",58.9461,58.9461,58.0339,58.571,3288500.0],["2021-08-30",58.426,59.1166,58.2129,58.8523,1642600.0],["2021-08-31",58.8779,59.1763,58.2555,58.6136,2696100.0],["2021-09-01",58.8438,59.6452,58.6818,59.4661,1804500.0],["2021-09-02",59.5173,59.9862,59.4747,59.9521,1489400.0],["2021-09-03",59.7731,60.0374,59.2616,59.5088,1698000.0],["2021-09-07",59.1592,59.1592,57.8889,57.8889,2292400.0],["2021-09-08",57.7696,59.1507,57.6502,59.091,2069700.0],["2021-09-09",58.8694,59.2956,58.6477,59.0569,2791300.0],["2021-09-10",59.0228,59.0228,57.7269,57.7696,2307700.0],["2021-09-13",58.1532,58.4005,57.1472,57.1898,2438300.0],["2021-09-14",57.4542,57.5744,56.6816,56.7503,2567000.0],["2021-09-15",56.3211,56.8705,56.055,56.1837,3058100.0],["2021-09-16",56.0979,56.6044,55.7202,55.7974,3098700.0],["2021-09-17",55.6429,55.8661,54.7673,54.939,6977400.0],["2021-09-20",55.2395,55.2996,54.0549,54.4583,5245300.0],["2021-09-21",54.5785,55.0249,54.2523,54.3296,3125200.0],["2021-09-22",54.3038,54.7588,54.0634,54.2437,3422200.0],["2021-09-23",54.1064,54.6729,53.9433,53.9948,2489000.0],["2021-09-24",54.0291,54.5184,53.8403,54.3553,3806300.0],["2021-09-27",54.2695,54.6901,53.3767,53.4368,3321400.0],["2021-09-28",53.4625,53.5913,52.5011,52.7243,4454500.0],["2021-09-29",52.7844,54.1235,52.5354,53.7973,3013500.0],["2021-09-30",53.7544,54.0978,53.4282,53.6514,3965800.0],["2021-10-01",54.6815,54.6987,53.5741,53.6428,4275100.0],["2021-10-04",53.557,55.0592,53.4625,54.8532,4925400.0],["2021-10-05",54.939,55.0077,54.2094,54.3381,3376400.0],["2021-10-06",54.1321,55.2738,53.9261,55.2223,2996300.0],["2021-10-07",55.3682,55.8919,54.8703,54.9133,2877600.0],["2021-10-08",54.9305,55.0249,54.1665,54.2523,2034300.0],["2021-10-11",53.6256,54.1064,52.8874,53.5999,5239600.0],["2021-10-12",53.557,54.1579,53.3595,54.0806,4038300.0],["2021-10-13",54.8446,55.3596,54.1579,55.2738,4936300.0],["2021-10-14",55.4197,56.5013,55.1708,56.1666,4858700.0],["2021-10-15",56.2095,56.6559,55.9605,56.5958,15991200.0],["2021-10-18",56.158,56.2181,55.2481,55.5228,3150500.0],["2021-10-19",56.1151,56.1151,55.4713,55.7374,2631800.0],["2021-10-20",55.9434,56.57,55.9176,56.2868,2486500.0],["2021-10-21",56.3554,56.57,56.0464,56.3211,2344300.0],["2021-10-22",56.4842,56.6473,56.2095,56.2696,1978800.0],["2021-10-25",56.2181,56.2181,55.4197,55.5056,2402800.0],["2021-10-26",55.5571,55.849,55.3167,55.3511,3925600.0],["2021-10-27",55.497,55.7374,54.1922,54.4154,3546000.0],["2021-10-28",54.1493,55.4455,53.5055,55.2223,3178400.0],["2021-10-29",56.2438,56.3125,55.0163,55.4455,4082900.0],["2021-11-01",55.291,55.6086,55.0335,55.3682,2502400.0],["2021-11-02",55.6859,55.8404,55.0077,55.5485,2395400.0],["2021-11-03",55.2395,55.6515,54.0463,54.5098,2397000.0],["2021-11-04",54.4411,54.7759,53.8145,54.1407,5254700.0],["2021-11-05",54.4326,55.0592,54.3124,54.7673,4477200.0],["2021-11-08",54.8017,54.9304,53.5312,53.8574,2656200.0],["2021-11-09",53.9175,54.7759,53.8145,54.5957,6245000.0],["2021-11-10",54.7931,55.3682,54.6042,55.2738,2254900.0],["2021-11-11",55.1966,55.1966,54.1149,54.5098,1899400.0],["2021-11-12",54.4497,54.6128,53.9089,54.1922,3844200.0],["2021-11-15",54.3124,55.2395,54.2265,55.2051,2180300.0],["2021-11-16",55.2395,55.5828,54.9991,55.0335,2891200.0],["2021-11-17",54.9047,55.8404,54.6643,55.7717,3527700.0],["2021-11-18",55.6,55.6,54.9476,55.2223,2432600.0],["2021-11-19",55.2051,56.0035,55.042,55.8833,2924400.0],["2021-11-22",56.0893,57.5401,55.7631,56.922,5212500.0],["2021-11-23",56.7589,57.0851,56.2524,56.5185,1922300.0],["2021-11-24",56.5529,56.6044,56.055,56.2696,2055500.0],["2021-11-26",56.2438,56.7245,55.4712,55.5914,2144000.0],["2021-11-29",55.5571,56.467,55.1107,56.3039,2630200.0],["2021-11-30",56.1237,56.1237,54.5098,54.7073,4298600.0],["2021-12-01",55.2996,56.2868,54.8103,55.1193,3568300.0],["2021-12-02",55.2824,56.0121,55.1622,55.497,2978700.0],["2021-12-03",55.8404,56.2953,55.0764,55.9434,3328200.0],["2021-12-06",56.3983,56.9906,55.9176,55.952,3772100.0],["2021-12-07",55.8833,56.7074,55.6687,56.6902,4990400.0],["2021-12-08",56.7417,57.789,56.5872,57.6087,3039800.0],["2021-12-09",57.5572,57.7032,57.0679,57.3426,3222600.0],["2021-12-10",57.7375,57.9006,56.9992,57.0937,2844000.0],["2021-12-13",57.0422,58.244,57.0422,57.9092,2500200.0],["2021-12-14",57.789,58.0894,57.2739,57.8491,3102400.0],["2021-12-15",58.0809,59.1281,58.0293,59.0766,3457200.0],["2021-12-16",58.8706,59.7204,58.6388,59.1882,3774600.0],["2021-12-17",58.6646,59.1195,57.3769,57.5143,5062800.0],["2021-12-20",57.0164,57.7203,56.3812,57.6173,2373900.0],["2021-12-21",57.944,58.1342,57.1316,57.339,2901100.0],["2021-12-22",56.8291,57.8576,56.8291,57.6761,2247100.0],["2021-12-23",57.7366,57.9354,57.46,57.5724,2442400.0],["2021-12-27",57.7539,57.8576,57.3736,57.7539,1211500.0],["2021-12-28",57.7539,58.454,57.7539,58.4453,1213900.0],["2021-12-29",58.5318,58.8429,58.3157,58.7392,1502600.0],["2021-12-30",58.9639,59.0244,58.5923,58.9726,1744500.0],["2021-12-31",58.2898,58.7565,57.4081,58.5145,5704600.0],["2022-01-03",58.4799,58.7651,57.7625,58.7219,3501100.0],["2022-01-04",58.6614,60.0962,58.575,59.0936,4197000.0],["2022-01-05",59.0936,60.3382,58.9121,59.6727,4166000.0],["2022-01-06",59.7937,60.1308,59.0504,59.2059,2296000.0],["2022-01-07",59.0071,60.0097,58.5577,59.7245,2673100.0],["2022-01-10",60.0616,60.6839,59.8715,60.3814,3760600.0],["2022-01-11",60.2431,60.5197,58.9034,59.2924,3405400.0],["2022-01-12",59.0676,59.3529,58.6441,59.2837,2178100.0],["2022-01-13",59.4134,59.8974,59.2319,59.6554,2628600.0],["2022-01-14",59.7072,59.9752,59.2492,59.6122,3011500.0],["2022-01-18",59.0763,59.4393,58.2984,59.1109,3616100.0],["2022-01-19",59.1195,59.5862,58.5145,58.8775,3758100.0],["2022-01-20",59.0417,59.5344,58.817,58.9293,3737200.0],["2022-01-21",59.2318,59.9319,58.817,58.9639,4885400.0],["2022-01-24",59.3269,59.6986,56.6994,58.2811,4502300.0],["2022-01-25",58.1774,59.1627,58.0218,58.6701,4756500.0],["2022-01-26",58.4626,59.3961,57.9008,58.4453,4062100.0],["2022-01-27",58.2897,59.9147,57.7279,59.5862,4442200.0],["2022-01-28",57.4081,60.4073,57.4081,60.3641,3430400.0],["2022-01-31",59.7418,60.295,59.3615,60.2085,3475800.0],["2022-02-01",60.0357,60.2518,58.6528,59.1973,3372400.0],["2022-02-02",58.9034,60.1999,58.8429,60.148,2559800.0],["2022-02-03",60.2258,60.658,59.8023,60.0443,2530600.0],["2022-02-04",59.4652,59.8974,58.6355,59.4479,2517300.0],["2022-02-07",59.3356,59.7937,58.7824,59.422,2652900.0],["2022-02-08",59.7677,59.9752,59.2837,59.4998,4155200.0],["2022-02-09",59.7332,60.0357,59.5171,59.8023,3921800.0],["2022-02-10",59.1368,59.2491,57.7712,57.9786,3232500.0],["2022-02-11",58.1169,58.5318,57.7107,57.8749,3546800.0],["2022-02-14",57.8835,58.2292,56.8463,57.3909,4491300.0],["2022-02-15",57.46,58.0045,56.8204,57.1489,10095000.0],["2022-02-16",57.339,57.4427,56.3882,56.9933,3148800.0],["2022-02-17",56.9068,57.5119,56.1895,57.1316,3545000.0],["2022-02-18",56.9587,57.4168,56.6475,57.0451,3664200.0],["2022-02-22",57.1488,57.3822,56.708,56.9933,3556500.0],["2022-02-23",57.1661,57.2353,56.0771,56.1203,3701500.0],["2022-02-24",56.25,56.6389,55.1523,56.0339,4720400.0],["2022-02-25",56.466,58.1687,56.4055,58.1082,4985000.0],["2022-02-28",57.5637,58.307,57.4773,58.1947,4173000.0],["2022-03-01",57.9872,58.7305,57.1143,57.4859,4585200.0],["2022-03-02",57.5119,58.6701,57.4514,58.3935,3256200.0],["2022-03-03",58.6528,59.8801,58.4021,59.7505,2822100.0],["2022-03-04",59.5949,61.6433,59.3269,61.5915,3515300.0],["2022-03-07",61.4877,62.0409,60.7963,61.8421,4388600.0],["2022-03-08",62.0841,62.7151,60.6234,60.6666,2883100.0],["2022-03-09",60.9259,61.0642,59.8196,60.3641,2866900.0],["2022-03-10",59.9233,60.8395,59.8542,60.6407,1945200.0],["2022-03-11",61.3235,61.3322,60.4938,60.8222,3031500.0],["2022-03-14",61.1338,61.6734,60.2809,60.4984,2392600.0],["2022-03-15",61.0207,61.2731,60.3331,61.1251,4454600.0],["2022-03-16",60.8727,60.9249,59.1668,60.2721,3809300.0],["2022-03-17",60.1938,61.0468,60.0371,60.6638,3974500.0],["2022-03-18",60.6638,60.6638,59.454,59.8718,5750300.0],["2022-03-21",59.7847,60.8727,59.7673,60.3331,2559000.0],["2022-03-22",60.6725,60.6725,59.924,60.2373,2351000.0],["2022-03-23",60.246,60.7247,59.7064,60.3157,2511300.0],["2022-03-24",60.4462,61.0555,60.1416,60.8205,2257800.0],["2022-03-25",60.9771,61.656,60.8031,61.5342,1698900.0],["2022-03-28",61.6473,62.0303,61.0207,62.0042,1684200.0],["2022-03-29",62.0041,62.5351,61.6995,62.5177,2527000.0],["2022-03-30",62.5351,62.9615,62.2217,62.9441,1582100.0],["2022-03-31",62.9702,63.3184,62.7526,62.8136,3045300.0],["2022-04-01",62.8571,63.3793,62.1782,63.3184,2598700.0],["2022-04-04",62.8397,63.4403,62.1956,63.2749,2082300.0],["2022-04-05",63.4054,64.4412,63.3532,63.5969,2979400.0],["2022-04-06",63.6665,65.416,63.5795,65.268,3350600.0],["2022-04-07",65.0504,65.2767,64.328,64.9024,3228700.0],["2022-04-08",65.0591,65.6335,64.7545,65.12,2115100.0],["2022-04-11",65.181,65.7293,64.5543,64.7197,2752300.0],["2022-04-12",64.6065,65.4595,64.1278,65.0417,2872300.0],["2022-04-13",65.2854,65.3637,64.4063,64.7284,2274800.0],["2022-04-14",64.7632,65.1287,64.563,64.7022,2007100.0],["2022-04-18",64.9199,65.1026,64.3019,64.5804,2180900.0],["2022-04-19",64.6239,65.4333,64.563,65.1374,3252700.0],["2022-04-20",65.6422,65.9556,65.3724,65.5813,3317700.0],["2022-04-21",65.4682,66.1906,65.2767,65.5378,3248700.0],["2022-04-22",65.4769,65.6074,64.5978,64.6674,2371600.0],["2022-04-25",64.9721,65.2071,63.0051,64.1452,4446400.0],["2022-04-26",64.0495,64.9808,63.8406,63.8667,3641000.0],["2022-04-27",63.9276,64.6326,63.214,63.5099,2965600.0],["2022-04-28",65.7467,65.8076,63.5882,65.1722,5262900.0],["2022-04-29",65.1461,65.1635,63.5621,63.7623,5614300.0],["2022-05-02",63.9712,64.5108,62.5786,63.2488,4397200.0],["2022-05-03",63.7623,64.0669,62.509,62.7788,4940100.0],["2022-05-04",62.6134,64.1017,62.5264,63.8841,4162100.0],["2022-05-05",63.5969,64.0756,62.831,63.3532,4024500.0],["2022-05-06",63.2923,63.7884,62.9006,63.6056,2593900.0],["2022-05-09",63.3967,64.6587,63.1791,64.1017,4033000.0],["2022-05-10",64.3193,65.0939,63.1878,63.9624,4316000.0],["2022-05-11",63.6926,65.355,63.6056,64.3802,4348700.0],["2022-05-12",64.3715,64.6674,63.0051,64.0147,2688700.0],["2022-05-13",64.0147,65.0156,63.6056,64.8328,2688300.0],["2022-05-16",64.7197,65.4421,64.4499,65.1287,2678200.0],["2022-05-17",65.2941,65.677,64.0582,65.5378,2465500.0],["2022-05-18",65.6945,65.8946,64.9721,65.1809,3151900.0],["2022-05-19",65.1026,65.6858,64.2671,65.2854,2954900.0],["2022-05-20",65.3115,65.4073,64.0756,64.5978,4574000.0],["2022-05-23",65.5117,65.5117,64.3715,65.1635,2722700.0],["2022-05-24",65.2767,66.4952,63.9189,66.3733,2680700.0],["2022-05-25",66.4778,66.6954,65.5987,65.8859,2847500.0],["2022-05-26",65.9643,66.1557,65.1722,65.2419,4487800.0],["2022-05-27",65.0852,66.4604,64.6761,66.443,2981700.0],["2022-05-31",65.9381,66.0513,65.1026,65.5726,3753300.0],["2022-06-01",65.7293,65.7641,64.8502,65.3811,2314300.0],["2022-06-02",65.7119,65.8424,64.0495,65.6945,2633200.0],["2022-06-03",65.6074,65.8337,65.033,65.1722,2255100.0],["2022-06-06",65.3898,65.5117,64.6936,65.0243,2356900.0],["2022-06-07",65.0069,65.8686,64.6849,65.7815,2173900.0],["2022-06-08",65.5639,65.5726,63.2401,63.6839,5320300.0],["2022-06-09",63.4838,64.3019,62.0042,62.039,2733400.0],["2022-06-10",61.4645,62.3001,61.1599,61.804,3562300.0],["2022-06-13",61.4471,61.4993,59.2103,59.5236,3281000.0],["2022-06-14",59.7411,59.7498,57.1726,57.7511,2901100.0],["2022-06-15",58.2683,58.5313,57.0411,57.7248,3129000.0],["2022-06-16",56.9183,57.2865,56.217,56.9359,4726800.0],["2022-06-17",57.155,57.4443,55.7261,56.0242,6773700.0],["2022-06-21",56.0856,56.9709,55.8401,56.7693,3146900.0],["2022-06-22",56.4888,57.9527,56.4625,57.6635,3416000.0],["2022-06-23",57.7774,59.1187,57.7774,58.9784,4000400.0],["2022-06-24",59.1449,60.2319,59.0134,60.1004,3928000.0],["2022-06-27",60.1004,60.8719,59.6534,60.7754,2957800.0],["2022-06-28",60.8982,61.7222,60.7228,61.354,4182100.0],["2022-06-29",61.4767,61.7748,61.1611,61.5469,2945600.0],["2022-06-30",60.8982,62.5813,60.8982,62.029,3383700.0],["2022-07-01",62.0553,63.7033,61.7572,63.6682,3636600.0],["2022-07-05",63.642,63.7472,60.5388,61.2663,3666300.0],["2022-07-06",61.5644,62.8179,60.9771,62.2481,3095600.0],["2022-07-07",62.4585,62.8267,60.679,60.9946,6138700.0],["2022-07-08",61.0034,61.2663,60.5387,61.0121,2231900.0],["2022-07-11",60.9858,61.6521,60.4336,61.2663,2168000.0],["2022-07-12",61.4154,61.9063,60.679,60.9245,1937100.0],["2022-07-13",60.3547,61.3102,60.3108,60.6615,1646400.0],["2022-07-14",59.8024,60.8456,59.6095,60.7579,1410700.0],["2022-07-15",60.9683,61.3978,60.2758,61.3277,2511300.0],["2022-07-18",61.091,61.24,60.0216,60.0917,3036200.0],["2022-07-19",60.6615,60.793,59.8901,60.3634,4459400.0],["2022-07-20",60.3634,60.4511,59.1362,59.2589,4360100.0],["2022-07-21",59.1712,59.4518,58.7066,59.3466,3961300.0],["2022-07-22",59.6095,60.2407,59.4167,60.1969,2200700.0],["2022-07-25",60.3634,60.9508,60.0479,60.8894,1889000.0],["2022-07-26",61.2488,61.9238,61.0998,61.5469,2769100.0],["2022-07-27",61.1349,61.6871,60.8719,61.5819,2394200.0],["2022-07-28",61.766,63.4316,61.24,63.3001,2615600.0],["2022-07-29",63.1686,64.501,63.1247,64.1504,2647400.0],["2022-08-01",63.9575,64.501,63.5543,64.1591,3028200.0],["2022-08-02",64.5887,65.2549,64.1153,64.3871,2849700.0],["2022-08-03",64.2468,65.2812,63.4228,65.141,2894900.0],["2022-08-04",65.0884,66.0702,65.027,65.3601,2824300.0],["2022-08-05",65.3426,65.4478,64.1153,64.6939,3057200.0],["2022-08-08",65.0095,65.5354,64.5799,64.7816,2044800.0],["2022-08-09",64.7903,65.7809,64.7903,65.588,1903600.0],["2022-08-10",66.0088,66.1666,65.4215,65.8422,2293600.0],["2022-08-11",65.9825,66.4734,65.3075,65.4039,1930800.0],["2022-08-12",65.9299,66.6137,65.7984,66.5874,1675100.0],["2022-08-15",66.6224,67.2799,66.3244,67.2273,1389800.0],["2022-08-16",66.8854,67.7445,66.8854,67.5078,1476900.0],["2022-08-17",67.2361,67.8848,67.2361,67.4377,1591100.0],["2022-08-18",67.5078,67.9636,67.3413,67.4903,1865700.0],["2022-08-19",67.4026,67.8672,67.2799,67.4465,2406400.0],["2022-08-22",67.3413,67.5166,66.5874,66.7978,1978900.0],["2022-08-23",66.64,66.6487,65.8335,66.0526,1521300.0],["2022-08-24",66.0965,66.228,65.6056,66.1052,1431100.0],["2022-08-25",66.3594,66.7101,65.7633,66.6926,1553600.0],["2022-08-26",66.8416,66.9292,65.6669,65.6844,2413300.0],["2022-08-29",65.4828,66.64,65.141,66.2893,2278200.0],["2022-08-30",66.2543,66.3419,65.2462,65.4741,2538400.0],["2022-08-31",65.588,66.0263,65.0884,65.0884,2811300.0],["2022-09-01",65.1147,66.1841,65.0007,66.114,1803400.0],["2022-09-02",66.2981,67.0257,65.0621,65.2286,2148600.0],["2022-09-06",65.2725,66.412,65.0796,65.2549,2283500.0],["2022-09-07",65.851,67.6919,65.702,67.4815,2805800.0],["2022-09-08",67.1747,67.6568,66.7802,67.1396,1882500.0],["2022-09-09",67.4465,67.7533,66.8241,67.4815,2572400.0],["2022-09-12",67.5779,68.0776,67.1835,67.8585,1897500.0],["2022-09-13",67.1572,67.5253,65.6056,65.8159,3561100.0],["2022-09-14",65.9818,66.7671,65.7877,66.4495,2669800.0],["2022-09-15",66.1848,66.2289,64.5259,64.7465,3664700.0],["2022-09-16",64.9142,65.4348,64.7112,65.2054,7082900.0],["2022-09-19",65.0465,65.7789,64.6759,65.7612,1763900.0],["2022-09-20",65.5759,65.5759,64.1112,64.8348,2397900.0],["2022-09-21",65.0642,65.8142,63.9701,63.9701,2435300.0],["2022-09-22",64.076,64.3848,63.5554,63.926,2437600.0],["2022-09-23",63.6436,63.7054,62.576,63.1407,2695200.0],["2022-09-26",63.0436,63.2819,61.2172,61.7201,3115900.0],["2022-09-27",61.9054,62.1172,60.1319,60.326,3173400.0],["2022-09-28",60.9789,61.1995,60.0701,60.8025,2746500.0],["2022-09-29",60.3966,60.776,57.4937,57.6701,3852400.0],["2022-09-30",57.8731,58.376,56.329,56.4701,6182200.0],["2022-10-03",57.1054,58.279,56.7348,57.829,2931500.0],["2022-10-04",57.9701,58.8348,57.6437,58.6495,2754400.0],["2022-10-05",57.926,58.0054,56.2849,56.7613,3003000.0],["2022-10-06",56.629,56.629,54.4672,54.5466,3788300.0],["2022-10-07",54.4849,54.7407,52.6584,52.8172,6476400.0],["2022-10-10",52.9496,53.7437,52.8525,53.126,3970400.0],["2022-10-11",52.8525,53.6202,52.7378,52.7908,4232000.0],["2022-10-12",52.8966,52.8966,51.0878,51.1231,4548400.0],["2022-10-13",50.4702,52.9231,50.1967,52.7113,6807300.0],["2022-10-14",53.1261,53.3378,51.6437,51.9349,3595100.0],["2022-10-17",52.5966,53.8849,52.5437,53.4702,3782200.0],["2022-10-18",54.176,54.8554,53.8143,54.3702,3162000.0],["2022-10-19",53.4966,54.0613,53.276,53.9113,2582500.0],["2022-10-20",54.5113,54.5113,52.4113,52.7025,6537600.0],["2022-10-21",52.7996,54.0349,52.4378,53.7349,3776000.0],["2022-10-24",54.2113,54.7849,53.8937,54.3349,4027800.0],["2022-10-25",54.5996,55.2966,54.4672,55.0584,2774300.0],["2022-10-26",55.6054,56.1084,55.0849,55.2084,3707700.0],["2022-10-27",55.0849,56.876,54.8907,55.8084,4295200.0],["2022-10-28",56.2143,57.7848,56.1437,57.679,3874800.0],["2022-10-31",57.4848,57.7054,56.726,57.4495,3934100.0],["2022-11-01",57.6348,58.2525,57.1584,58.1466,3912800.0],["2022-11-02",57.8995,59.4613,57.5643,57.626,6364500.0],["2022-11-03",57.3437,57.7319,56.9466,57.4848,4247800.0],["2022-11-04",57.5819,58.2437,56.8231,57.8378,3470700.0],["2022-11-07",57.9789,58.2613,56.6113,57.5731,3983100.0],["2022-11-08",57.6437,58.5701,57.5642,58.3142,2892100.0],["2022-11-09",58.2525,58.5436,57.679,57.8907,3760000.0],["2022-11-10",59.5054,61.2083,58.7378,60.9789,4592000.0],["2022-11-11",60.5378,60.8289,58.976,59.5495,5005300.0],["2022-11-14",59.7613,59.876,58.9583,58.9672,4087700.0],["2022-11-15",59.4084,59.726,58.7907,59.4613,4576300.0],["2022-11-16",59.8054,60.5995,59.6819,60.2819,3859900.0],["2022-11-17",59.5142,59.9201,59.0201,59.2407,2881200.0],["2022-11-18",59.4966,60.4319,59.4966,60.3348,2922000.0],["2022-11-21",59.9378,61.0231,59.9378,60.5995,2876400.0],["2022-11-22",60.8819,61.4289,60.5642,60.7495,2625200.0],["2022-11-23",60.5995,61.0848,60.4142,61.0583,1947100.0],["2022-11-25",61.2966,61.676,61.1201,61.4377,1193300.0],["2022-11-28",61.1201,61.4995,60.5642,61.226,2197600.0],["2022-11-29",61.0672,61.1113,60.2201,60.7495,1873400.0],["2022-11-30",60.6613,62.276,60.4583,61.9583,4911400.0],["2022-12-01",62.4877,63.2907,61.8348,61.9319,2520300.0],["2022-12-02",61.1025,61.5701,60.4142,61.0054,2811700.0],["2022-12-05",60.5819,60.8642,60.3701,60.5995,2151400.0],["2022-12-06",60.5995,61.2348,60.5113,61.1642,2526600.0],["2022-12-07",61.3495,61.5966,60.4495,60.7672,2659400.0],["2022-12-08",60.6613,61.7378,60.5025,61.5966,2160600.0],["2022-12-09",61.473,62.126,61.2966,61.623,3793100.0],["2022-12-12",62.2142,63.1848,61.7378,63.1672,1967300.0],["2022-12-13",63.9171,64.4024,62.5054,63.176,3171000.0],["2022-12-14",63.3877,63.9789,62.4524,62.8671,2551600.0],["2022-12-15",62.6113,62.8407,61.9848,62.3113,3265700.0],["2022-12-16",61.9936,62.0377,60.6701,61.6936,6745300.0],["2022-12-19",61.7025,62.2054,60.8554,61.2348,2150300.0],["2022-12-20",61.3142,61.5966,60.7407,61.3142,2208800.0],["2022-12-21",61.5083,62.1701,61.3672,62.126,1774600.0],["2022-12-22",61.8701,62.0201,60.6966,61.7907,1870600.0],["2022-12-23",61.7113,62.6024,61.6142,62.5848,1201300.0],["2022-12-27",62.6377,63.2819,62.276,63.1495,1580600.0],["2022-12-28",63.3254,63.6275,62.668,62.6946,1513700.0],["2022-12-29",62.9789,63.5297,62.9612,63.1388,1398000.0],["2022-12-30",62.9878,63.1389,61.7529,62.286,1597000.0],["2023-01-03",62.0194,62.6324,61.1399,62.2504,2684500.0],["2023-01-04",62.5525,63.281,62.3037,62.7835,2265900.0],["2023-01-05",62.1172,62.5969,61.2821,61.5131,2104500.0],["2023-01-06",62.3215,63.5919,62.2504,63.3343,2976200.0],["2023-01-09",63.0589,64.4004,63.0234,63.9473,2707800.0],["2023-01-10",63.7963,64.1338,63.4942,64.0628,3027500.0],["2023-01-11",64.2049,64.8268,64.196,64.658,2883700.0],["2023-01-12",64.5247,64.7824,63.7696,63.9206,3099400.0],["2023-01-13",63.6186,63.7785,62.8368,63.2277,2624200.0],["2023-01-17",63.0678,63.6719,62.8012,63.1566,2838600.0],["2023-01-18",63.1566,63.1921,60.98,61.0866,2860100.0],["2023-01-19",61.0067,61.131,60.3137,60.4114,2117400.0],["2023-01-20",60.1183,60.9534,59.4786,60.9001,2821100.0],["2023-01-23",60.5003,61.0333,60.1449,60.4203,2553100.0],["2023-01-24",60.4203,60.9889,59.7718,60.7135,2030600.0],["2023-01-25",60.7313,60.9089,59.9228,60.9089,2527600.0],["2023-01-26",60.1272,61.7263,60.1272,61.1222,3699800.0],["2023-01-27",60.8379,61.3176,60.2426,60.7934,3497200.0],["2023-01-30",60.5269,61.1044,60.3581,60.5003,3088200.0],["2023-01-31",60.6247,61.1666,59.9584,61.0955,2908900.0],["2023-02-01",60.749,62.0905,60.5181,61.8418,2995400.0],["2023-02-02",61.7885,62.3748,61.1843,61.7973,3074400.0],["2023-02-03",61.3354,61.5664,59.5319,60.3937,2938300.0],["2023-02-06",60.3404,61.1577,60.1538,61.1222,1964500.0],["2023-02-07",60.9978,61.3887,60.1893,61.1932,2909700.0],["2023-02-08",60.7934,60.7934,60.0561,60.2782,2276000.0],["2023-02-09",60.2782,60.7135,59.6829,59.8073,2926500.0],["2023-02-10",60.065,60.9267,59.7629,60.8379,2015200.0],["2023-02-13",60.829,61.4242,60.7846,61.0422,1970500.0],["2023-02-14",61.2199,61.2821,60.3137,60.3937,2455600.0],["2023-02-15",59.9761,60.367,59.6563,60.3226,2810200.0],["2023-02-16",59.6385,60.1094,59.1499,59.754,2870600.0],["2023-02-17",59.9317,60.6868,59.4075,60.4203,2308000.0],["2023-02-21",60.0739,60.2782,59.6474,59.7007,2664000.0],["2023-02-22",59.6474,60.1716,59.1321,59.2476,2080600.0],["2023-02-23",59.4342,59.5852,58.6435,58.9278,2415800.0],["2023-02-24",58.4658,58.7501,58.0305,58.4658,2293000.0],["2023-02-27",58.7679,59.2743,57.8528,58.1016,1820300.0],["2023-02-28",57.9506,58.3059,57.2043,57.3642,3297700.0],["2023-03-01",57.0355,57.2221,55.8806,56.2093,3197400.0],["2023-03-02",56.156,57.2665,56.0405,57.1599,2443200.0],["2023-03-03",57.4264,57.8617,56.6624,57.8351,2790100.0],["2023-03-06",57.4975,58.2615,57.4886,57.7907,2328200.0],["2023-03-07",57.8617,58.0661,56.3514,56.5113,3223400.0],["2023-03-08",56.6535,57.3287,56.4669,57.2132,2825500.0],["2023-03-09",57.5152,58.2349,56.7246,57.0799,3239100.0],["2023-03-10",57.2309,57.3464,55.8362,56.1649,3111700.0],["2023-03-13",56.3248,58.9012,56.2715,58.0128,4978500.0],["2023-03-14",57.9322,59.0426,57.9322,58.6038,3794100.0],["2023-03-15",58.2187,60.6904,58.2187,60.2784,4601300.0],["2023-03-16",59.9919,61.1292,59.8486,60.2158,4175400.0],["2023-03-17",59.168,60.3322,58.8814,59.8934,7941100.0],["2023-03-20",60.0635,60.6994,59.9113,60.3501,2906300.0],["2023-03-21",60.377,60.3949,57.6098,58.6575,3796100.0],["2023-03-22",58.5501,58.8277,57.4127,57.4486,3446200.0],["2023-03-23",57.2515,57.8784,56.3918,56.6963,3184600.0],["2023-03-24",56.8217,58.7202,56.7411,58.7023,2713100.0],["2023-03-27",58.9172,59.1501,58.3172,58.4695,2912900.0],["2023-03-28",58.3083,59.168,58.2008,58.568,1983000.0],["2023-03-29",59.0158,59.6516,58.9172,59.5889,2450000.0],["2023-03-30",59.7322,60.0994,59.3919,59.9202,1993900.0],["2023-03-31",60.1531,60.8785,59.8038,60.3949,5987700.0],["2023-04-03",60.2964,60.9949,59.9202,60.4665,3890600.0],["2023-04-04",60.4755,61.3441,60.3411,61.2994,3180400.0],["2023-04-05",61.7113,63.8427,61.6665,63.6904,4231500.0],["2023-04-06",64.1472,64.4427,63.3233,63.8248,2476200.0],["2023-04-10",63.4845,63.5651,62.4635,63.368,1722400.0],["2023-04-11",63.3054,63.8695,63.1979,63.6188,1956300.0],["2023-04-12",63.7263,64.0934,63.377,63.6188,2729000.0],["2023-04-13",63.3054,63.6904,62.2128,63.6188,2530100.0],["2023-04-14",62.7591,63.0188,62.374,62.8128,2314600.0],["2023-04-17",63.1352,63.4576,62.3919,62.974,1760100.0],["2023-04-18",62.8307,63.1352,62.2218,62.4725,1531900.0],["2023-04-19",62.8486,63.3591,62.6695,63.2158,1449900.0],["2023-04-20",63.4576,63.7352,62.8755,63.3054,2255600.0],["2023-04-21",63.4218,63.8158,62.8665,63.0815,1909400.0],["2023-04-24",63.0188,63.771,62.7322,63.6098,2196500.0],["2023-04-25",63.6098,63.8695,63.4307,63.7442,2036100.0],["2023-04-26",63.2695,63.5561,62.3024,62.4009,2637600.0],["2023-04-27",62.965,63.0546,61.9889,62.9203,2716400.0],["2023-04-28",63.0636,63.3322,62.1053,62.6068,2281500.0],["2023-05-01",62.4904,63.2248,62.2934,62.8397,2262400.0],["2023-05-02",62.6427,62.786,61.4606,61.8815,2159400.0],["2023-05-03",62.0427,62.3382,61.2008,61.3441,2428700.0],["2023-05-04",61.4247,62.2934,60.8337,61.8904,3463900.0],["2023-05-05",61.4516,62.3203,61.4068,62.3024,2147900.0],["2023-05-08",62.0964,62.5531,61.8098,62.0785,2171000.0],["2023-05-09",61.8188,62.0068,61.559,61.8904,2102800.0],["2023-05-10",62.177,62.4277,61.5143,62.0606,2963100.0],["2023-05-11",61.9262,62.1591,61.174,61.4516,2850100.0],["2023-05-12",61.774,62.1412,61.371,61.6934,2295800.0],["2023-05-15",61.8994,61.9173,60.3949,60.8158,1708600.0],["2023-05-16",60.8964,60.968,59.6068,59.6337,1770200.0],["2023-05-17",59.6874,59.7859,58.8456,59.1411,2118000.0],["2023-05-18",58.7292,59.0157,58.3441,58.9889,2403900.0],["2023-05-19",59.1501,59.5531,58.9262,59.0426,2104700.0],["2023-05-22",59.365,59.571,58.7292,58.9978,1857400.0],["2023-05-23",58.774,59.4635,58.6038,58.7381,3966300.0],["2023-05-24",58.8725,59.2396,58.3172,58.3262,3562000.0],["2023-05-25",57.8605,57.9501,57.1083,57.5739,3706100.0],["2023-05-26",57.4754,57.6545,56.8127,57.6008,2954000.0],["2023-05-30",57.556,57.9769,57.3232,57.4486,2339800.0],["2023-05-31",57.5918,58.6307,57.3769,58.4695,3553600.0],["2023-06-01",58.6754,58.7292,56.553,56.9112,5573200.0],["2023-06-02",55.2008,56.9471,54.4843,56.5441,7404700.0],["2023-06-05",56.5082,57.8157,56.5082,57.2695,3168700.0],["2023-06-06",57.556,57.7083,56.6784,56.9202,3062900.0],["2023-06-07",57.2515,57.8605,56.75,57.5918,3953800.0],["2023-06-08",58.0486,58.0486,55.7829,57.4396,6888200.0],["2023-06-09",57.2426,57.3411,56.4366,56.8217,3342600.0],["2023-06-12",56.8665,56.9739,56.4276,56.9291,2486400.0],["2023-06-13",56.6873,56.8844,56.3918,56.5351,4272600.0],["2023-06-14",56.7247,57.402,56.3094,56.4268,5341900.0],["2023-06-15",56.806,58.4404,56.3997,58.0792,6034500.0],["2023-06-16",58.1785,58.4584,57.6097,57.718,6372600.0],["2023-06-20",57.6187,57.7902,56.5261,56.9505,3502800.0],["2023-06-21",56.4448,56.815,55.578,56.7157,3487300.0],["2023-06-22",56.9144,57.0769,56.1107,56.6706,3023200.0],["2023-06-23",56.9234,56.9866,55.7405,56.0746,5325300.0],["2023-06-26",56.1739,56.9324,55.7856,56.7609,4010800.0],["2023-06-27",56.7879,56.9144,56.3545,56.3816,3287600.0],["2023-06-28",56.3906,56.4448,55.1807,55.298,2965400.0],["2023-06-29",54.8104,55.596,54.5305,55.3432,2881900.0],["2023-06-30",55.3342,56.2191,55.3161,56.1378,3299800.0],["2023-07-03",56.0114,56.9053,55.9843,56.8692,1375000.0],["2023-07-05",56.7609,57.7632,56.5622,57.6006,4555300.0],["2023-07-06",57.2304,57.8173,56.6525,57.5735,5359700.0],["2023-07-07",57.1582,57.2755,56.7699,56.8241,3730900.0],["2023-07-10",56.9324,57.2846,56.3094,56.5712,4047400.0],["2023-07-11",56.7338,57.0227,56.499,56.9956,2878800.0],["2023-07-12",56.9776,58.016,56.9776,57.6006,3137700.0],["2023-07-13",57.4832,58.1063,57.3478,58.0882,2925000.0],["2023-07-14",58.007,58.323,57.4381,58.034,2561800.0],["2023-07-17",57.9889,57.9889,57.0679,57.0769,2881600.0],["2023-07-18",57.2756,57.6638,56.2281,56.8873,3332500.0],["2023-07-19",56.9866,57.9528,56.9866,57.2394,3602400.0],["2023-07-20",57.6097,58.4494,57.1672,58.2959,3484200.0],["2023-07-21",58.5578,59.0454,58.2869,58.8828,10530000.0],["2023-07-24",58.7745,59.1266,58.3862,58.7655,2837200.0],["2023-07-25",58.7564,59.0183,58.5307,58.6571,3247000.0],["2023-07-26",58.612,59.2531,58.4584,58.7384,2529800.0],["2023-07-27",58.3411,58.4855,56.4719,56.7699,4046300.0],["2023-07-28",56.9776,57.6548,56.6615,56.7879,4227300.0],["2023-07-31",56.8692,57.1582,56.3726,56.6435,3600500.0],["2023-08-01",56.6435,57.0769,56.4358,56.7518,3826700.0],["2023-08-02",56.6886,57.104,56.4629,56.7789,3139800.0],["2023-08-03",56.5351,56.6886,55.2258,55.3703,4053200.0],["2023-08-04",55.3251,55.9933,54.359,54.5305,3406500.0],["2023-08-07",54.6479,54.7833,53.9165,53.9616,4222100.0],["2023-08-08",53.9526,53.9978,53.2122,53.8533,3831600.0],["2023-08-09",53.8262,54.4673,53.7088,53.8984,3892800.0],["2023-08-10",54.3319,54.4854,53.5372,53.7269,2535700.0],["2023-08-11",53.8623,54.1152,53.6275,53.9075,2922000.0],["2023-08-14",53.9345,53.9526,53.0225,53.4921,3166100.0],["2023-08-15",53.2664,53.2664,52.4266,52.4808,3004000.0],["2023-08-16",52.6162,53.0045,52.5981,52.7607,3099300.0],["2023-08-17",52.7968,53.1761,52.4176,52.5259,4337500.0],["2023-08-18",52.6433,52.9684,52.4447,52.544,3637000.0],["2023-08-21",52.4898,52.6884,51.6771,52.3363,3132200.0],["2023-08-22",51.8035,52.4537,51.6861,52.3273,3142600.0],["2023-08-23",52.3814,52.4176,51.3521,51.939,8610700.0],["2023-08-24",51.9661,52.4266,51.1805,51.4785,5780900.0],["2023-08-25",51.5507,52.2279,51.4604,51.9932,7705600.0],["2023-08-28",52.246,52.5079,52.0564,52.237,3982200.0],["2023-08-29",52.1737,52.6794,51.9299,52.3273,4614900.0],["2023-08-30",52.2641,52.5891,51.8487,52.0835,2583500.0],["2023-08-31",52.3363,52.4447,51.5688,51.5868,3983700.0],["2023-09-01",51.9119,51.948,50.6387,51.027,2848100.0],["2023-09-05",51.018,51.036,49.7628,50.1962,4170400.0],["2023-09-06",50.3768,50.8915,50.133,50.8735,3815400.0],["2023-09-07",51.2798,51.5868,50.8735,51.1082,3554900.0],["2023-09-08",51.1985,51.6229,51.027,51.5326,3627800.0],["2023-09-11",51.5417,52.0564,51.4694,51.8577,5586300.0],["2023-09-12",51.7945,51.93,51.4424,51.6591,4702400.0],["2023-09-13",51.7223,52.7155,51.6952,52.4898,6006000.0],["2023-09-14",52.754,53.5285,52.7358,53.4647,5419600.0],["2023-09-15",53.3736,53.7471,52.7631,52.8178,9226000.0],["2023-09-18",52.7996,53.082,52.4989,52.836,4445300.0],["2023-09-19",52.836,53.5832,52.6629,53.3189,7856000.0],["2023-09-20",53.6652,54.8769,53.3371,54.6309,7670600.0],["2023-09-21",54.6674,54.9407,54.0569,54.1025,4904800.0],["2023-09-22",53.8565,54.8496,53.7745,54.4214,4904300.0],["2023-09-25",53.9658,54.2665,53.41,54.2027,3617800.0],["2023-09-26",54.1936,54.1936,52.3076,52.59,6275500.0],["2023-09-27",52.4716,52.5809,51.7427,52.1253,4481200.0],["2023-09-28",52.3258,52.4807,51.0958,51.8156,4362200.0],["2023-09-29",52.3167,52.6538,51.7427,52.1345,4079200.0],["2023-10-02",52.016,52.016,49.72,50.1391,4875400.0],["2023-10-03",49.5833,51.0593,48.9546,50.8771,5161400.0],["2023-10-04",50.9318,51.6516,50.458,51.5969,3948700.0],["2023-10-05",51.5969,51.688,50.8498,51.4602,3835400.0],["2023-10-06",51.2871,52.5536,50.6949,52.2529,6337200.0],["2023-10-09",52.18,52.6082,51.9613,52.5262,2702100.0],["2023-10-10",52.4169,53.0,52.3076,52.8998,3117900.0],["2023-10-11",53.2187,53.656,52.7905,53.5831,3116400.0],["2023-10-12",53.3007,53.5558,52.6356,52.9818,4775600.0],["2023-10-13",53.3098,54.0751,53.1367,53.6287,3732700.0],["2023-10-16",53.9203,54.6127,53.41,54.2665,3184700.0],["2023-10-17",53.9567,54.4578,53.6378,54.2209,3778800.0],["2023-10-18",54.2665,54.5581,53.574,54.0569,3830700.0],["2023-10-19",54.0023,54.6309,53.7654,53.8018,4442300.0],["2023-10-20",53.7745,54.1298,52.8816,52.9362,4224800.0],["2023-10-23",52.7176,53.41,52.0342,52.8907,4854200.0],["2023-10-24",53.2005,54.0387,53.1914,53.8292,3854000.0],["2023-10-25",53.7927,54.3667,53.5649,54.1845,3133100.0],["2023-10-26",54.3303,55.1776,54.2756,54.4578,3468000.0],["2023-10-27",53.7563,54.6309,52.9362,53.1276,4310600.0],["2023-10-30",53.5467,53.8383,52.9362,53.5194,3818400.0],["2023-10-31",53.7654,54.1207,53.41,54.0023,3832300.0],["2023-11-01",53.984,55.4236,53.574,55.1594,5029500.0],["2023-11-02",55.132,56.0978,55.0227,55.6423,3961300.0],["2023-11-03",56.4258,56.5078,55.5876,55.6058,3920600.0],["2023-11-06",55.6514,55.7881,55.0956,55.1776,3139700.0],["2023-11-07",55.3143,55.3143,54.394,54.5125,3515300.0],["2023-11-08",54.2938,54.3849,53.3098,53.8292,3953300.0],["2023-11-09",53.7836,54.1116,53.3189,53.4829,3871700.0],["2023-11-10",53.7016,53.9932,53.4192,53.9385,2912100.0],["2023-11-13",53.7563,54.0387,52.9545,53.0911,2960500.0],["2023-11-14",53.8565,55.1229,53.8109,54.9407,4250000.0],["2023-11-15",54.8405,55.3598,54.5489,54.7494,3439500.0],["2023-11-16",55.3143,55.5603,54.8952,55.3052,3970800.0],["2023-11-17",55.5876,55.5876,54.9772,55.1776,4327900.0],["2023-11-20",54.8769,54.8952,54.0114,54.722,6312100.0],["2023-11-21",54.8861,54.9407,54.2847,54.6856,4139200.0],["2023-11-22",54.8678,55.0956,54.4578,55.0592,4060400.0],["2023-11-24",55.1867,55.2049,54.7038,55.1412,1357700.0],["2023-11-27",55.1958,55.3598,54.5489,55.0774,2834500.0],["2023-11-28",55.2049,55.9794,54.9681,55.5512,3667100.0],["2023-11-29",55.615,55.7152,54.4852,54.6674,4314000.0],["2023-11-30",54.8041,55.5147,54.6127,55.4327,4797100.0],["2023-12-01",55.5238,56.0249,55.1412,55.9703,2918600.0],["2023-12-04",55.6241,56.2983,55.4327,56.0067,3606900.0],["2023-12-05",56.1434,56.2254,55.4509,55.6058,3110400.0],["2023-12-06",55.7972,56.4805,55.5785,56.4623,3779800.0],["2023-12-07",56.517,56.7447,55.9976,56.0796,3749600.0],["2023-12-08",55.9521,56.1161,55.0501,55.4965,4343700.0],["2023-12-11",55.5421,56.1343,55.1321,56.0796,4332500.0],["2023-12-12",56.2983,56.3165,55.533,55.7243,3289900.0],["2023-12-13",55.7972,57.7014,55.4145,57.7014,6787200.0],["2023-12-14",58.0476,58.1934,56.8541,57.009,7975200.0],["2023-12-15",56.7812,56.8176,55.7334,56.107,10786600.0],["2023-12-18",56.3712,57.009,56.0887,56.8085,6632200.0],["2023-12-19",57.009,57.0363,56.1069,56.599,6398800.0],["2023-12-20",56.681,56.8996,55.861,55.861,4264500.0],["2023-12-21",55.861,56.3803,55.5785,56.0614,2807700.0],["2023-12-22",56.4714,56.8814,56.3165,56.5443,2429300.0],["2023-12-26",56.4714,56.9543,56.4623,56.7174,2147500.0],["2023-12-27",56.7174,56.7817,56.3866,56.5428,2865900.0],["2023-12-28",56.5245,56.9839,56.4234,56.8644,2421900.0],["2023-12-29",56.6807,56.9195,56.4326,56.8828,2813300.0],["2024-01-02",56.8093,58.3437,56.699,58.3161,4627600.0],["2024-01-03",58.5642,58.7388,57.9945,58.4172,4538600.0],["2024-01-04",58.4539,59.0328,58.0864,58.555,3129300.0],["2024-01-05",58.3712,58.7663,57.9486,58.555,3531000.0],["2024-01-08",58.4815,58.5274,58.0772,58.4172,3738900.0],["2024-01-09",58.3161,58.3161,57.8291,58.1324,3510800.0],["2024-01-10",58.0772,58.0864,57.3789,57.627,3341200.0],["2024-01-11",57.1768,57.2779,55.9916,56.0467,3825900.0],["2024-01-12",56.3683,56.6531,56.1018,56.3315,2753600.0],["2024-01-16",56.1845,56.3683,55.6975,55.964,4354400.0],["2024-01-17",55.5046,56.0467,54.8431,55.2106,4019600.0],["2024-01-18",54.8798,55.1187,54.4755,54.8063,4447800.0],["2024-01-19",54.8247,55.0452,54.3745,54.6501,3582400.0],["2024-01-22",54.742,55.0728,53.8967,54.1448,3858700.0],["2024-01-23",54.2183,54.5307,53.9794,54.3837,4648400.0],["2024-01-24",54.6869,54.9074,53.4097,53.4924,6092700.0],["2024-01-25",54.2091,54.448,53.0422,54.108,6470000.0],["2024-01-26",54.1172,54.7696,54.1172,54.5674,4038900.0],["2024-01-29",54.6869,55.2381,54.4755,54.8155,4798800.0],["2024-01-30",54.6777,55.2933,54.2826,54.9074,3782900.0],["2024-01-31",55.3208,55.7435,54.5215,55.0084,13842700.0],["2024-02-01",54.8155,56.1845,54.3193,56.1753,5303200.0],["2024-02-02",55.7435,55.7527,54.448,54.9625,3901800.0],["2024-02-05",54.2642,54.4755,53.7129,53.7681,3177000.0],["2024-02-06",53.6486,54.0161,53.4557,53.6946,2918500.0],["2024-02-07",53.9518,53.961,53.4189,53.6302,2621200.0],["2024-02-08",53.5016,53.5016,52.7482,53.2903,2570900.0],["2024-02-09",53.1984,53.474,52.9871,53.4465,2732700.0],["2024-02-12",53.474,54.301,53.3087,54.1815,2691100.0],["2024-02-13",54.1907,54.3928,52.5828,53.5476,3253400.0],["2024-02-14",53.5476,53.9886,53.1249,53.9151,3965900.0],["2024-02-15",54.0988,54.8247,53.9794,54.2183,3571400.0],["2024-02-16",54.2091,54.4572,53.814,54.2734,2476100.0],["2024-02-20",54.3102,54.9901,54.1631,54.3837,2895100.0],["2024-02-21",54.8798,55.2841,54.5582,54.9533,3579100.0],["2024-02-22",54.3837,54.6777,53.7956,54.5123,3251200.0],["2024-02-23",54.4847,55.1555,54.2918,54.5123,2415400.0],["2024-02-26",54.4572,54.4572,53.3087,53.3362,2418900.0],["2024-02-27",53.4189,53.8324,53.2995,53.5476,5752600.0],["2024-02-28",53.4649,53.52,52.8309,52.9871,6761900.0],["2024-02-29",52.6931,52.7298,47.8694,48.4115,22782200.0],["2024-03-01",47.4651,47.4651,45.0027,45.5448,19038400.0],["2024-03-04",45.0579,47.0517,44.5801,46.9138,10184200.0],["2024-03-05",46.9873,47.4375,44.3871,44.6995,12549200.0],["2024-03-06",45.2784,45.9583,42.9906,44.5066,14401900.0],["2024-03-07",44.9935,46.6658,44.7363,45.9767,17186900.0],["2024-03-08",46.0134,47.2262,45.8388,46.8771,8848600.0],["2024-03-11",48.485,48.9719,47.8969,48.6136,9838100.0],["2024-03-12",48.3563,48.6963,47.4467,47.6856,8809700.0],["2024-03-13",47.8326,48.191,47.2446,47.3181,5420000.0],["2024-03-14",47.1584,48.1985,47.1398,48.1799,11860000.0],["2024-03-15",48.0685,48.5142,47.892,48.2821,11161000.0],["2024-03-18",47.9663,48.6814,47.7063,48.3285,7217700.0],["2024-03-19",48.2449,49.2108,48.2449,48.6907,5656800.0],["2024-03-20",48.4214,48.9693,48.3192,48.83,4547200.0],["2024-03-21",48.96,49.3408,48.5514,48.57,3854100.0],["2024-03-22",48.7557,48.9507,48.3285,48.5421,3312600.0],["2024-03-25",48.8579,48.9693,48.5235,48.7371,3022700.0],["2024-03-26",48.7464,48.895,47.9013,48.1056,3498400.0],["2024-03-27",48.4864,49.5915,48.4585,49.5729,3691700.0],["2024-03-28",49.6472,50.0466,49.5822,49.9165,3556400.0],["2024-04-01",49.8608,49.9073,49.2293,49.4801,4266600.0],["2024-04-02",49.4801,50.3066,49.3501,50.223,4561600.0],["2024-04-03",50.0187,50.2602,49.4801,50.2323,4122600.0],["2024-04-04",50.8731,51.0403,49.6379,49.9351,7021900.0],["2024-04-05",49.7122,49.9351,49.1829,49.7122,4483900.0],["2024-04-08",49.8144,50.2973,49.7494,50.223,4473400.0],["2024-04-09",50.5666,50.6874,50.1859,50.4923,2328700.0],["2024-04-10",49.5822,50.0466,49.0993,49.9165,3263900.0],["2024-04-11",50.2323,50.3345,49.3779,49.6751,2631000.0],["2024-04-12",49.898,50.0559,49.0714,49.3779,3010400.0],["2024-04-15",49.5265,49.8887,49.0622,49.3779,3826500.0],["2024-04-16",49.2572,49.3036,48.4492,48.7836,3849800.0],["2024-04-17",49.2293,49.5544,48.7,49.3965,3926400.0],["2024-04-18",49.833,50.1209,49.3129,49.9258,3087000.0],["2024-04-19",50.028,51.0774,50.0001,50.8174,4477700.0],["2024-04-22",50.9288,51.2724,50.5852,51.0403,3996100.0],["2024-04-23",50.7802,51.5325,50.7802,51.3282,4432100.0],["2024-04-24",50.4366,51.6718,50.288,51.3839,4614400.0],["2024-04-25",51.551,51.7182,50.4738,51.0867,6717500.0],["2024-04-26",50.6874,50.7802,49.8794,50.1116,6451700.0],["2024-04-29",50.3995,50.9288,50.3252,50.5945,3884600.0],["2024-04-30",50.1023,50.3716,49.7494,49.898,6805600.0],["2024-05-01",49.4244,50.3345,49.0807,49.9444,4589600.0],["2024-05-02",50.0001,50.4645,49.5822,49.9537,3910500.0],["2024-05-03",50.0094,50.4087,49.7308,50.3809,3285100.0],["2024-05-06",50.5388,50.5481,49.5637,50.483,4816700.0],["2024-05-07",50.7431,51.161,50.1859,51.096,4676300.0],["2024-05-08",51.1796,51.3746,50.6781,51.0124,3123300.0],["2024-05-09",51.0124,51.5139,50.7431,51.3003,4374700.0],["2024-05-10",51.5417,51.7925,51.1981,51.5046,2433000.0],["2024-05-13",51.8203,52.424,51.6346,51.8482,4508300.0],["2024-05-14",52.1082,52.359,51.3932,51.5975,2693900.0],["2024-05-15",52.3033,52.3218,51.7553,51.8111,2278400.0],["2024-05-16",51.8575,52.359,51.6346,51.8668,2483500.0],["2024-05-17",51.681,51.8575,51.3839,51.5603,4092800.0],["2024-05-20",51.7832,52.0989,51.4117,52.0711,3694200.0],["2024-05-21",52.2661,52.7397,52.0804,52.6933,2974300.0],["2024-05-22",52.4147,52.5354,51.3839,51.5603,4231100.0],["2024-05-23",51.161,51.161,50.1673,50.1952,3074900.0],["2024-05-24",50.2044,50.3252,49.8237,49.8887,2016200.0],["2024-05-28",50.0837,50.7709,49.7587,49.9073,2561500.0],["2024-05-29",49.4058,49.7308,49.2479,49.4986,3238100.0],["2024-05-30",49.6472,50.5573,49.4522,50.4459,3205500.0],["2024-05-31",50.5759,51.5603,50.3902,51.4953,11067800.0],["2024-06-03",51.3746,51.6625,50.9381,51.3374,3195100.0],["2024-06-04",51.0588,52.5076,51.0588,52.0339,3460000.0],["2024-06-05",51.8854,52.0432,51.1796,51.226,2474900.0],["2024-06-06",51.0774,51.6532,50.7709,50.9102,2395000.0],["2024-06-07",50.3437,51.0124,50.0187,50.8359,3824500.0],["2024-06-10",50.8731,51.5603,50.6038,51.3003,4067900.0],["2024-06-11",50.7245,51.356,50.4645,51.1146,3273600.0],["2024-06-12",51.4674,51.4953,50.5573,50.8638,3006100.0],["2024-06-13",50.7059,51.0774,49.9908,50.4645,3339800.0],["2024-06-14",50.3219,50.6221,50.0967,50.4438,2400600.0],["2024-06-17",50.0404,50.4063,49.8153,49.9466,2255900.0],["2024-06-18",49.759,50.0686,49.4213,49.834,4269000.0],["2024-06-20",49.7215,50.2843,49.5995,50.2187,3028100.0],["2024-06-21",50.4532,50.8003,49.9091,50.0686,6889300.0],["2024-06-24",50.2937,50.9692,50.0217,50.6408,2705300.0],["2024-06-25",50.547,50.6127,50.0592,50.4157,2312100.0],["2024-06-26",50.2468,50.5376,49.834,50.4626,2662900.0],["2024-06-27",50.5095,50.8003,50.153,50.5189,2470800.0],["2024-06-28",50.5376,50.5939,49.759,50.1061,3726700.0],["2024-07-01",50.2281,50.4626,49.0648,49.1867,2158400.0],["2024-07-02",49.4119,49.9841,49.2336,49.9091,2661000.0],["2024-07-03",49.7871,50.0873,49.4494,49.4869,1178300.0],["2024-07-05",49.4963,49.7684,49.1023,49.4306,1653000.0],["2024-07-08",49.243,49.44,48.8115,48.8865,2245000.0],["2024-07-09",48.9428,49.3744,48.7552,49.2243,2240400.0],["2024-07-10",49.2993,49.4682,48.8678,49.3368,2129100.0],["2024-07-11",49.5338,51.1943,49.3837,50.7347,3535700.0],["2024-07-12",50.9035,51.3913,50.4344,50.9223,2353800.0],["2024-07-15",50.35,50.4063,49.6933,49.9372,2219600.0],["2024-07-16",50.2562,50.6221,50.0686,50.5939,2377700.0],["2024-07-17",50.9504,52.367,50.9035,51.8979,3242100.0],["2024-07-18",51.5977,52.6391,51.5696,52.3295,3023900.0],["2024-07-19",52.3483,52.6203,51.6259,52.4796,3043900.0],["2024-07-22",52.7141,52.9018,52.17,52.292,2545100.0],["2024-07-23",52.17,52.2732,51.6165,51.7291,2164900.0],["2024-07-24",52.2263,52.9111,51.9355,52.8736,2907500.0],["2024-07-25",53.5866,54.8156,52.9299,53.3521,4932500.0],["2024-07-26",53.7555,54.1026,53.5678,53.8118,3434900.0],["2024-07-29",54.0275,54.384,53.6804,54.1213,1995600.0],["2024-07-30",53.9619,55.097,53.9525,55.0032,2498000.0],["2024-07-31",54.8531,55.0407,54.2996,54.6748,6198300.0],["2024-08-01",54.0463,55.5004,53.1832,55.4535,4540100.0],["2024-08-02",57.433,57.7613,55.2846,56.0539,3641000.0],["2024-08-05",58.0709,58.0709,54.2902,54.4028,4273800.0],["2024-08-06",54.3184,55.1252,54.2621,54.2808,3063800.0],["2024-08-07",54.2339,55.4441,54.1776,54.7499,2768000.0],["2024-08-08",54.3746,55.2096,54.0651,54.5529,3025000.0],["2024-08-09",54.825,54.825,53.6992,54.3746,1795200.0],["2024-08-12",54.2808,54.6092,53.8774,54.4309,1792100.0],["2024-08-13",54.7968,56.0352,54.703,55.9695,4337600.0],["2024-08-14",55.6411,55.9226,55.022,55.3128,5190800.0],["2024-08-15",55.0595,55.5379,54.7874,55.2565,2483500.0],["2024-08-16",55.491,56.4761,55.3878,56.2697,5147500.0],["2024-08-19",56.2791,56.6543,56.2791,56.4292,2266100.0],["2024-08-20",56.2885,56.7481,56.0539,56.2791,2669500.0],["2024-08-21",56.2415,56.5324,55.9226,56.2509,1574000.0],["2024-08-22",56.2885,56.326,55.9413,56.2134,1581100.0],["2024-08-23",56.4479,56.8232,56.204,56.401,2069200.0],["2024-08-26",57.0296,57.8927,56.842,57.6581,3678600.0],["2024-08-27",57.7332,57.8458,56.7857,57.1234,2645600.0],["2024-08-28",57.3392,57.4517,56.8513,56.9264,1545600.0],["2024-08-29",57.0765,57.705,56.9076,57.5925,2940200.0],["2024-08-30",57.5737,57.827,57.0859,57.4424,2858300.0],["2024-09-03",57.4236,58.9809,57.3016,58.6526,3410300.0],["2024-09-04",58.9622,59.4312,58.7651,59.253,4033900.0],["2024-09-05",59.7971,59.8628,59.1873,59.5344,2969300.0],["2024-09-06",59.5344,59.8065,58.9621,59.0184,4731700.0],["2024-09-09",58.9621,59.6845,58.8683,59.5626,2687800.0],["2024-09-10",59.7127,60.0598,59.6188,59.8909,4935000.0],["2024-09-11",59.7596,60.0035,59.1779,59.9003,4352800.0],["2024-09-12",60.163,60.4444,59.525,59.9378,4886500.0],["2024-09-13",60.3807,60.551,59.652,60.409,2961600.0],["2024-09-16",60.8538,61.4594,60.7402,61.0904,3933000.0],["2024-09-17",60.9673,61.1755,60.7686,61.0336,3519800.0],["2024-09-18",60.9768,61.1377,60.4469,60.9011,5170800.0],["2024-09-19",60.8159,61.0241,60.2576,60.6172,4861100.0],["2024-09-20",60.9673,61.2039,60.6078,60.6835,7665800.0],["2024-09-23",60.8916,60.9011,60.3239,60.5226,2006200.0],["2024-09-24",60.163,61.308,60.0022,60.7213,4888100.0],["2024-09-25",61.0147,61.0809,60.4658,60.7402,2882900.0],["2024-09-26",60.5131,61.0052,60.3144,60.5415,2031500.0],["2024-09-27",60.7876,61.3458,60.6835,61.0998,1912900.0],["2024-09-30",61.4499,61.9041,60.9295,61.7906,3139700.0],["2024-10-01",61.8095,62.1123,61.3742,61.8095,2621300.0],["2024-10-02",61.5919,61.9704,61.5067,61.6487,1940400.0],["2024-10-03",61.677,61.8379,60.92,60.939,1818300.0],["2024-10-04",60.2577,60.5415,59.283,60.305,3052000.0],["2024-10-07",59.9927,59.9927,59.1695,59.6237,4288900.0],["2024-10-08",59.2168,60.0211,59.2168,59.548,2743900.0],["2024-10-09",59.406,59.8413,59.0748,59.2168,1867500.0],["2024-10-10",59.406,59.6331,58.8004,58.8193,2277400.0],["2024-10-11",58.8383,59.2925,58.7815,58.9613,2822200.0],["2024-10-14",59.1032,59.6521,58.9991,59.6331,3148600.0],["2024-10-15",59.8129,60.7781,59.6994,60.0211,3413200.0],["2024-10-16",60.0211,60.6172,59.9075,60.5699,2590400.0],["2024-10-17",60.4185,60.551,59.6615,59.8508,3382600.0],["2024-10-18",59.7656,61.2039,59.5385,60.6267,3651800.0],["2024-10-21",60.5699,60.674,59.7277,60.0211,2178700.0],["2024-10-22",59.8413,60.3712,59.6237,60.2576,2243900.0],["2024-10-23",59.9548,60.9011,59.8508,60.8633,2338200.0],["2024-10-24",61.062,61.696,60.8065,61.6108,4941000.0],["2024-10-25",62.0366,62.2259,60.7592,60.9957,7028000.0],["2024-10-28",60.9768,61.3932,60.8349,61.0147,4165700.0],["2024-10-29",60.8443,60.939,59.9359,59.9359,6475700.0],["2024-10-30",59.9454,60.3523,59.2641,59.6615,2894400.0],["2024-10-31",60.92,64.09,60.2198,63.2194,6805300.0],["2024-11-01",64.1562,64.6861,63.0207,63.1059,6861000.0],["2024-11-04",62.4246,62.6233,61.7622,62.2826,12450800.0],["2024-11-05",62.3962,62.8693,62.1786,62.7652,4713200.0],["2024-11-06",62.311,63.4938,61.8095,62.9166,5057900.0],["2024-11-07",62.8125,63.2857,62.5192,62.6422,4185800.0],["2024-11-08",62.7085,63.8156,62.6517,63.7494,3859100.0],["2024-11-11",63.6169,65.1214,63.5317,64.9606,5556000.0],["2024-11-12",64.9416,65.6229,64.6767,64.9227,5337500.0],["2024-11-13",64.9795,65.235,64.4685,64.9606,4068300.0],["2024-11-14",65.1782,65.7932,64.7997,65.2066,3347500.0],["2024-11-15",65.1877,66.1434,64.9889,65.727,4018500.0],["2024-11-18",65.7838,66.6354,65.6892,66.1812,2597900.0],["2024-11-19",66.1245,66.238,65.3958,65.8311,2268100.0],["2024-11-20",65.6608,66.4651,65.6229,66.2853,2439400.0],["2024-11-21",66.6827,67.5911,66.0677,67.5438,2644900.0],["2024-11-22",67.7898,67.9318,67.4019,67.5154,2065300.0],["2024-11-25",67.8939,68.0832,67.364,67.752,3122400.0],["2024-11-26",68.1778,68.2157,67.4208,68.0075,3155900.0],["2024-11-27",68.4333,69.4363,68.3387,69.0011,2528400.0],["2024-11-29",68.9538,69.1525,68.5752,68.6604,1383000.0],["2024-12-02",68.5942,68.6888,67.3073,67.3735,2718000.0],["2024-12-03",67.6574,67.9034,67.1653,67.1842,2672500.0],["2024-12-04",67.364,67.5533,66.5786,66.9193,3233300.0],["2024-12-05",67.0139,67.4303,66.8152,67.0518,2518500.0],["2024-12-06",66.8531,66.9477,65.7933,65.992,3432800.0],["2024-12-09",65.9825,66.3137,65.2255,65.3958,2760700.0],["2024-12-10",65.3958,65.8973,64.5537,65.4337,2587500.0],["2024-12-11",65.5188,65.7176,64.6294,64.6861,3013000.0],["2024-12-12",65.4526,65.5188,64.5158,64.8091,2575300.0],["2024-12-13",64.5442,64.8943,64.2509,64.459,2254000.0],["2024-12-16",64.459,64.7713,63.9954,64.0238,4244700.0],["2024-12-17",63.8723,65.0552,63.4181,64.4212,6459400.0],["2024-12-18",64.0048,64.3833,62.7747,62.8315,5884900.0],["2024-12-19",62.5476,63.9575,62.5192,63.068,4608000.0],["2024-12-20",62.9545,64.1752,62.8977,63.7777,13060700.0],["2024-12-23",63.5128,64.1846,63.2384,64.0805,2535600.0],["2024-12-24",64.1468,64.6104,63.967,64.5442,943900.0],["2024-12-26",64.2225,64.7618,64.09,64.5158,1394900.0],["2024-12-27",64.0805,64.9606,63.9764,64.478,2015000.0],["2024-12-30",64.478,64.478,63.5506,63.9575,2642900.0],["2024-12-31",63.825,64.4023,63.6074,63.8913,2143800.0],["2025-01-02",64.1941,64.3455,63.0491,63.2667,2817200.0],["2025-01-03",63.5222,63.6926,62.9829,63.1059,3157200.0],["2025-01-06",62.7319,63.3711,62.0068,62.1499,3657200.0],["2025-01-07",62.1499,63.4665,61.9877,62.6269,3017800.0],["2025-01-08",62.5506,63.3902,62.064,63.3425,3714700.0],["2025-01-10",63.0086,63.0086,59.7074,60.4611,5441000.0],["2025-01-13",60.8905,61.1958,60.2321,60.6996,3114600.0],["2025-01-14",60.5184,61.3389,60.3085,61.1385,5952800.0],["2025-01-15",62.0258,62.5315,61.7778,61.9591,2655600.0],["2025-01-16",61.7873,63.1708,61.6442,63.1612,3024100.0],["2025-01-17",63.4761,63.8195,62.9036,63.6573,3235000.0],["2025-01-21",63.8673,64.8595,63.5715,64.5733,4147400.0],["2025-01-22",64.4683,64.4683,63.7623,63.9054,3746100.0],["2025-01-23",64.1916,64.1916,62.9609,63.0276,3928500.0],["2025-01-24",63.1135,63.9149,62.7319,63.5524,3110200.0],["2025-01-27",63.5715,64.9263,63.2757,64.869,4142600.0],["2025-01-28",64.745,64.745,63.1421,63.3807,3043600.0],["2025-01-29",63.2566,63.7528,62.9418,63.0372,2447300.0],["2025-01-30",63.6669,63.9627,63.1898,63.7909,2704300.0],["2025-01-31",63.686,64.1535,63.5524,64.1153,6442300.0],["2025-02-03",64.0104,64.8595,63.3997,64.6401,2916900.0],["2025-02-04",64.1344,64.4683,63.5238,64.2298,2716300.0],["2025-02-05",64.8786,65.3461,64.2871,64.8309,2939800.0],["2025-02-06",63.934,64.621,62.9704,64.039,5611500.0],["2025-02-07",64.3157,64.7736,63.3807,63.5429,3797800.0],["2025-02-10",63.8386,63.9531,62.8464,63.81,2638300.0],["2025-02-11",63.5429,64.1439,62.9609,64.1058,2284300.0],["2025-02-12",63.4093,64.392,63.1421,64.3061,2706200.0],["2025-02-13",64.3443,65.432,64.1726,65.2602,2433000.0],["2025-02-14",65.451,66.3956,65.2793,65.4606,4167800.0],["2025-02-18",65.5751,65.9663,65.1362,65.3938,3177200.0],["2025-02-19",65.4987,66.2048,65.3556,65.8995,2425300.0],["2025-02-20",65.7754,66.2525,65.0694,66.138,1878400.0],["2025-02-21",66.1666,67.0158,66.014,66.7295,2379400.0],["2025-02-24",67.3115,68.0844,66.7009,67.531,3010300.0],["2025-02-25",67.7409,67.7886,66.9204,67.2161,3713400.0],["2025-02-26",66.8536,67.2448,66.3002,66.7582,3907500.0],["2025-02-27",66.5483,67.7123,66.3765,67.5119,4553500.0],["2025-02-28",68.4946,69.0671,67.8363,68.7904,7085500.0],["2025-03-03",68.59,69.3056,68.0844,68.5996,5015600.0],["2025-03-04",68.7713,69.3629,66.7677,66.8154,4212100.0],["2025-03-05",66.262,66.9967,65.4511,65.5751,6975000.0],["2025-03-06",65.2221,65.432,64.163,64.5542,5262300.0],["2025-03-07",64.5924,65.4606,64.4206,64.8786,3849600.0],["2025-03-10",64.9263,66.6818,64.9263,66.1666,4830500.0],["2025-03-11",66.2334,66.4433,64.9835,65.5751,3381700.0],["2025-03-12",65.1839,66.5006,65.0408,65.6896,3356600.0],["2025-03-13",66.0903,66.5578,65.0217,65.5178,2409400.0],["2025-03-14",65.5178,67.2592,65.3062,67.1053,4170700.0],["2025-03-17",67.0572,68.0193,66.9032,67.3073,3751100.0],["2025-03-18",67.0956,67.6633,66.7685,67.6152,3159800.0],["2025-03-19",67.5093,67.8268,67.1919,67.5767,3112000.0],["2025-03-20",67.5767,67.9038,67.1534,67.4324,3039100.0],["2025-03-21",67.163,67.6921,66.2105,66.4895,6689200.0],["2025-03-24",66.884,67.0091,66.1047,66.249,3156900.0],["2025-03-25",65.9989,66.1817,64.9406,65.3543,3110200.0],["2025-03-26",65.4312,66.807,65.412,66.3067,3540500.0],["2025-03-27",66.4895,67.1534,66.3164,66.6916,3870700.0],["2025-03-28",67.2303,67.8172,66.9994,67.0764,3533500.0],["2025-03-31",67.721,68.6542,67.2496,68.1059,3772200.0],["2025-04-01",67.9327,68.1347,67.3169,68.0385,2233000.0],["2025-04-02",68.1828,68.5965,67.4035,68.2117,2054700.0],["2025-04-03",69.2603,69.8857,68.4522,69.4047,3573500.0],["2025-04-04",70.232,70.232,65.21,65.3158,5680800.0],["2025-04-07",65.3158,65.7872,63.2569,64.5173,7971200.0],["2025-04-08",64.8059,66.5761,63.8342,64.498,5792500.0],["2025-04-09",63.9977,66.5473,62.9491,65.9796,6518000.0],["2025-04-10",65.6814,66.682,64.4692,65.8161,3491500.0],["2025-04-11",65.8161,67.2784,64.9598,66.9225,3148400.0],["2025-04-14",66.7878,68.1828,65.691,68.0481,2515700.0],["2025-04-15",68.4618,68.7697,67.5478,67.6056,2556800.0],["2025-04-16",67.8076,68.1347,66.249,66.4799,2824000.0],["2025-04-17",67.0572,68.3367,66.8647,67.4709,2784500.0],["2025-04-21",67.2304,67.6344,65.6044,66.3549,5664900.0],["2025-04-22",67.0187,68.991,66.7493,68.6831,5162400.0],["2025-04-23",68.3752,69.3662,67.9038,68.837,5639000.0],["2025-04-24",67.6729,68.7697,66.3933,67.6248,6499700.0],["2025-04-25",67.8268,67.8749,65.8161,66.3837,4816800.0],["2025-04-28",66.4895,67.0379,65.8642,66.9417,2994500.0],["2025-04-29",66.9225,68.0866,66.5954,67.9904,2539300.0],["2025-04-30",68.0096,68.1924,66.961,68.0192,4468300.0],["2025-05-01",68.0192,68.6831,67.3458,67.7306,3389100.0],["2025-05-02",68.0481,68.3464,67.3266,68.0866,3854500.0],["2025-05-05",67.7499,68.4426,67.3073,68.202,5645600.0],["2025-05-06",67.9423,68.6927,67.7787,68.3656,2765400.0],["2025-05-07",68.4714,69.2411,68.2694,68.6542,4552300.0],["2025-05-08",68.6061,68.8563,67.4228,67.5093,3160000.0],["2025-05-09",67.5863,68.1924,67.3362,67.9327,2479300.0],["2025-05-12",67.6825,67.7403,64.8732,65.21,4783700.0],["2025-05-13",65.21,66.124,64.219,65.7199,5328100.0],["2025-05-14",65.335,66.326,64.8251,66.1913,5338000.0],["2025-05-15",66.6242,68.6061,66.5569,68.558,6642300.0],["2025-05-16",68.5965,69.8087,68.2598,69.6355,7154000.0],["2025-05-19",69.1737,69.6259,68.8659,69.472,5044800.0],["2025-05-20",69.395,70.0204,69.1737,69.5778,3538600.0],["2025-05-21",69.1738,69.3181,67.2111,67.2688,4134600.0],["2025-05-22",67.1919,67.2977,65.8931,66.5858,4059000.0],["2025-05-23",66.7974,67.1726,65.9604,67.086,3077400.0],["2025-05-27",67.5478,67.721,66.8648,67.163,2578600.0],["2025-05-28",67.1341,67.2111,66.0181,66.3164,2425600.0],["2025-05-29",66.2875,67.0668,66.0277,66.8359,2024800.0],["2025-05-30",66.8936,67.7403,66.7301,67.442,3985800.0],["2025-06-02",67.0764,67.2015,66.5184,67.086,2506400.0],["2025-06-03",67.0668,67.2977,66.1143,66.7012,3344800.0],["2025-06-04",66.5184,66.7878,65.8353,65.9027,2286100.0],["2025-06-05",65.8834,66.1336,65.5082,65.97,1841200.0],["2025-06-06",66.3164,66.5184,65.5371,65.9123,1876700.0],["2025-06-09",65.6622,66.6146,65.5082,65.7872,2509500.0],["2025-06-10",65.8834,66.4895,65.6525,66.3452,2640400.0],["2025-06-11",66.3164,66.3645,65.4313,65.6622,3190900.0],["2025-06-12",65.9315,66.4607,65.6044,66.4511,2569200.0],["2025-06-13",66.4511,66.6645,65.4616,65.5974,2861400.0],["2025-06-16",65.8399,66.0339,64.4333,64.7922,3343500.0],["2025-06-17",64.8019,64.8019,63.5117,63.6863,3460200.0],["2025-06-18",63.7833,64.5012,63.2595,64.2975,2917100.0],["2025-06-20",64.6079,65.0929,64.3363,64.6467,6825600.0],["2025-06-23",65.0541,65.9175,64.9183,65.8787,3404800.0],["2025-06-24",65.8787,66.5869,65.7623,66.1891,4276900.0],["2025-06-25",65.966,66.1406,65.1414,65.3064,2445900.0],["2025-06-26",65.6847,65.8205,65.1802,65.7235,2166200.0],["2025-06-27",65.6556,66.3346,65.5295,65.7526,4020500.0],["2025-06-30",65.481,66.1697,65.0735,66.063,4116000.0],["2025-07-01",66.325,66.9361,64.8698,66.6548,3711900.0],["2025-07-02",66.3152,66.5869,65.0056,65.5392,3031400.0],["2025-07-03",65.4131,66.3832,65.287,66.1503,2236100.0],["2025-07-07",66.1503,66.2473,65.4519,65.8496,2192800.0],["2025-07-08",65.4228,65.8011,64.5691,65.5392,2061300.0],["2025-07-09",65.6168,66.0145,65.1026,65.8108,2121000.0],["2025-07-10",65.2675,66.422,65.0153,66.4025,2542300.0],["2025-07-11",66.1503,66.9361,65.7817,66.5675,2394400.0],["2025-07-14",66.5869,67.1398,66.3346,67.101,2045500.0],["2025-07-15",66.8779,67.101,65.9757,66.2861,2460300.0],["2025-07-16",66.3443,67.3241,66.2764,67.101,3624400.0],["2025-07-17",66.9652,67.7025,66.907,67.5667,2836500.0],["2025-07-18",67.9062,68.7599,67.5764,68.2748,3421000.0],["2025-07-21",68.6046,69.6523,68.2651,69.4292,2635300.0],["2025-07-22",69.6426,70.9232,69.468,70.8747,2917800.0],["2025-07-23",71.0299,71.3597,69.9143,70.3314,3526700.0],["2025-07-24",70.3508,70.8068,69.9337,70.603,2339700.0],["2025-07-25",70.7194,70.8747,70.2829,70.4866,2760100.0],["2025-07-28",69.9628,70.603,68.886,69.0121,3396500.0],["2025-07-29",69.3225,70.2053,68.9345,70.1762,3163700.0],["2025-07-30",70.1762,71.0493,70.0501,70.2247,4844900.0],["2025-07-31",70.7194,71.6604,70.4963,71.2433,4367500.0],["2025-08-01",71.6798,71.9127,70.7194,71.2724,4005100.0],["2025-08-04",71.5634,72.2231,71.4373,72.0194,5851800.0],["2025-08-05",71.8642,72.3395,71.2336,71.5246,4542700.0],["2025-08-06",71.8156,71.8253,71.0493,71.1075,2863300.0],["2025-08-07",71.1463,71.5343,70.9038,71.0396,3601900.0],["2025-08-08",71.1075,71.5731,70.8359,71.1366,3328900.0],["2025-08-11",71.1754,71.2918,70.2053,70.506,2480800.0],["2025-08-12",70.6709,70.6709,69.2643,70.2247,3136900.0],["2025-08-13",70.2053,70.7583,70.0695,70.7388,3227000.0],["2025-08-14",70.6224,71.1366,70.118,70.2247,2703000.0],["2025-08-15",70.3605,70.9814,67.0913,69.7785,7793300.0],["2025-08-18",69.8755,70.2635,69.6911,70.0501,3113000.0],["2025-08-19",70.0501,71.0784,69.9434,71.0299,4002100.0],["2025-08-20",71.4373,72.1164,70.7,70.9814,3908500.0],["2025-08-21",70.6807,71.4761,70.6225,70.9717,3099700.0],["2025-08-22",71.3888,72.1552,71.0881,72.0388,3374300.0],["2025-08-25",71.8059,71.9709,70.7097,70.8456,2250200.0],["2025-08-26",70.6612,70.7097,70.1277,70.3702,2733200.0],["2025-08-27",70.1374,70.8068,70.0792,70.6903,3068100.0],["2025-08-28",70.8165,71.0105,70.0986,70.1762,3361900.0],["2025-08-29",70.3314,70.7292,70.021,70.2247,3003400.0],["2025-09-02",69.8852,70.1956,69.3904,69.9822,3101400.0],["2025-09-03",69.9046,70.312,69.4001,70.2635,3044900.0],["2025-09-04",70.6321,71.0202,69.3807,70.0792,6804800.0],["2025-09-05",70.4963,70.7097,69.8367,70.506,6225900.0],["2025-09-08",70.7583,70.8359,69.1964,69.6038,6050900.0],["2025-09-09",69.3225,70.0404,69.1576,69.8658,5443400.0],["2025-09-10",69.8949,70.4575,69.5941,70.1471,5766800.0],["2025-09-11",70.118,70.8747,69.7688,70.6709,7890900.0],["2025-09-12",70.6709,71.5149,70.4284,71.156,7080600.0],["2025-09-15",71.332,71.5666,70.9116,71.42,2756600.0],["2025-09-16",71.1755,71.42,70.4423,70.5009,3173500.0],["2025-09-17",70.6769,71.2733,70.3445,70.4423,5337600.0],["2025-09-18",70.0316,71.0191,69.7579,70.5596,3050000.0],["2025-09-19",70.7063,71.1755,70.2761,70.5009,10034000.0],["2025-09-22",70.9996,71.0778,70.1979,70.7356,4129800.0],["2025-09-23",70.4227,71.4102,70.237,71.4102,4020000.0],["2025-09-24",71.5471,76.3866,70.9311,76.1911,14058700.0],["2025-09-25",76.4159,77.0417,75.2232,75.5262,10846000.0],["2025-09-26",75.8293,77.638,75.2525,77.5109,7525500.0],["2025-09-29",77.6869,78.2833,76.6604,78.2638,5527100.0],["2025-09-30",77.99,79.1535,77.814,78.8504,4011000.0],["2025-10-01",79.085,79.3392,78.4984,78.518,4585600.0],["2025-10-02",77.9802,78.7819,77.4523,77.8238,6982500.0],["2025-10-03",77.8531,79.0361,77.8434,78.4691,3850200.0],["2025-10-06",78.6157,79.4663,78.1073,79.1926,4082600.0],["2025-10-07",79.6619,80.2582,79.2317,80.0236,3715700.0],["2025-10-08",80.3462,80.3853,79.4468,80.0236,3142800.0],["2025-10-09",80.3071,80.6982,79.3783,79.4468,3389900.0],["2025-10-10",79.8281,80.3853,79.0068,79.1241,4273600.0],["2025-10-13",79.0655,79.7303,78.2735,78.3713,3800000.0],["2025-10-14",78.6157,79.6423,78.5668,79.0459,3928300.0],["2025-10-15",79.1535,79.9943,78.5864,79.9747,4904500.0],["2025-10-16",80.4538,81.1577,79.2023,79.2903,3959700.0],["2025-10-17",79.5739,79.7596,78.7331,79.349,5174900.0],["2025-10-20",79.9454,80.1409,78.5668,79.4663,4000900.0],["2025-10-21",79.5348,79.7401,78.43,78.8406,1888600.0],["2025-10-22",79.085,79.5347,78.7722,78.8895,3561900.0],["2025-10-23",79.4565,79.4859,77.8629,78.6157,4189100.0],["2025-10-24",79.0459,79.6227,78.4202,78.5962,2910100.0],["2025-10-27",78.5375,79.2903,78.1758,78.8895,3627900.0],["2025-10-28",78.8699,78.8993,77.7749,78.0389,4134400.0],["2025-10-29",77.5598,78.5669,77.1883,77.9118,4254500.0],["2025-10-30",79.2806,80.8449,76.6799,79.7694,9264000.0],["2025-10-31",79.3686,79.9845,78.0193,79.3588,6202800.0],["2025-11-03",79.3588,79.6423,77.7651,79.4468,4716400.0],["2025-11-04",79.7694,80.0627,78.3909,79.7694,7431000.0],["2025-11-05",78.9481,79.9649,78.5473,79.3783,6708200.0],["2025-11-06",79.2317,80.1116,78.6646,78.7428,5096100.0],["2025-11-07",78.7428,79.5836,78.2149,79.1046,4770100.0],["2025-11-10",79.1143,79.3588,78.1953,78.6059,5354100.0],["2025-11-11",78.9677,79.5054,78.6157,79.349,4506100.0],["2025-11-12",79.3881,79.4272,78.4886,78.9188,3627100.0],["2025-11-13",78.9188,79.3588,78.3029,78.3517,5274700.0],["2025-11-14",78.3909,79.1926,77.8629,78.7819,4233500.0],["2025-11-17",79.0264,79.8574,78.7037,79.4956,3901100.0],["2025-11-18",79.9258,80.444,79.1437,79.1926,3754000.0],["2025-11-19",79.085,79.3392,77.7065,77.8922,2879500.0],["2025-11-20",78.2149,78.4593,77.4621,77.7163,5649600.0],["2025-11-21",77.8825,78.4691,77.4425,77.8922,3825000.0],["2025-11-24",77.9314,78.6939,77.2665,78.4691,6340300.0],["2025-11-25",78.4691,79.3392,78.0682,78.5962,4980300.0],["2025-11-26",78.8993,79.5543,78.8602,79.437,2850700.0],["2025-11-28",79.6814,80.3365,79.5641,80.2778,1364400.0],["2025-12-01",79.8769,80.0236,77.902,77.9509,3885400.0],["2025-12-02",78.2149,78.2149,76.9146,77.2763,4616700.0],["2025-12-03",77.2763,77.5598,75.8978,76.6408,3625800.0],["2025-12-04",76.3964,76.6408,75.5947,76.0346,6758000.0],["2025-12-05",75.9858,76.2106,75.2623,75.4578,3563000.0],["2025-12-08",75.36,75.4285,73.5513,74.0402,3197700.0],["2025-12-09",74.0793,74.6561,73.4927,74.0304,4842400.0],["2025-12-10",73.9717,74.0695,72.8572,72.9549,4824700.0],["2025-12-11",73.0136,74.2846,72.6909,73.0136,5494900.0],["2025-12-12",74.0793,74.1966,73.3167,73.4731,6138400.0],["2025-12-15",74.353,74.353,73.3949,74.0304,6506100.0],["2025-12-16",74.0597,74.3041,70.8138,72.0848,11254500.0],["2025-12-17",71.9675,72.2314,71.1658,71.5079,9096500.0],["2025-12-18",71.635,72.2021,71.4297,71.9675,8312200.0],["2025-12-19",71.6644,71.9479,70.8334,71.0484,13564600.0],["2025-12-22",71.0875,72.3683,70.9213,72.2021,9347500.0],["2025-12-23",72.1337,72.6323,71.8502,72.3586,8072400.0],["2025-12-24",72.3194,72.5443,72.1337,72.4367,1427600.0],["2025-12-26",72.4465,72.9452,72.3585,72.7594,2354300.0],["2025-12-29",72.9072,73.5673,72.8776,73.0254,3999500.0],["2025-12-30",72.8973,73.3308,72.8973,73.0944,5420800.0],["2025-12-31",73.0944,73.2323,72.7594,72.7692,2513000.0],["2026-01-02",72.7298,74.1683,72.188,73.5771,4212900.0],["2026-01-05",73.3407,73.5673,71.6658,72.9761,6584700.0],["2026-01-06",72.9663,73.4589,72.3653,73.3308,7770900.0],["2026-01-07",73.6954,73.8136,71.9022,72.1387,3822500.0],["2026-01-08",72.1091,73.3801,72.0205,72.2963,3082300.0],["2026-01-09",72.7889,73.9318,72.582,73.1633,3504100.0],["2026-01-12",72.9367,73.4392,72.4146,72.9072,5642100.0],["2026-01-13",72.9269,73.9023,72.7003,73.8333,3462100.0],["2026-01-14",73.656,75.2225,73.6461,75.0747,5961000.0],["2026-01-15",75.2028,75.2619,74.1387,74.2471,6881000.0],["2026-01-16",74.2471,74.7693,73.9023,74.4934,7378100.0],["2026-01-20",74.0993,75.1437,73.5673,75.0845,7220600.0],["2026-01-21",75.3308,75.9121,74.9368,75.3801,13776400.0],["2026-01-22",75.3703,75.7939,74.2865,74.7397,4388200.0],["2026-01-23",74.2471,74.5525,73.252,73.9023,4210400.0],["2026-01-26",74.2372,75.0156,74.1584,74.6116,5215500.0],["2026-01-27",74.4638,75.3506,74.0402,75.2028,2118900.0],["2026-01-28",75.0747,75.6264,74.8185,74.8875,3239900.0],["2026-01-29",75.0944,75.853,74.3752,74.8481,3091200.0],["2026-01-30",74.6806,74.9565,73.8234,74.9368,3920600.0],["2026-02-02",74.6215,74.9171,73.3013,73.3998,3859000.0],["2026-02-03",73.2816,74.9565,73.0156,74.8284,4448300.0],["2026-02-04",75.5279,76.0993,74.9269,75.0747,6071300.0],["2026-02-05",75.0747,75.7249,73.7052,74.9959,8225200.0],["2026-02-06",75.7151,75.7151,73.5673,74.7791,7096400.0],["2026-02-09",74.4835,75.4392,73.8333,75.3013,4240300.0],["2026-02-10",75.7348,77.1732,75.3703,76.3555,6703200.0],["2026-02-11",76.523,76.9663,75.9614,76.7693,5187700.0],["2026-02-12",77.055,78.7693,76.8186,77.8136,5514900.0],["2026-02-13",78.3654,80.7201,78.1979,80.3851,5398200.0],["2026-02-17",80.789,81.0846,79.1141,79.5575,4466600.0],["2026-02-18",79.5575,79.8235,78.2077,78.5033,4064100.0],["2026-02-19",78.5033,79.8137,78.2767,79.6265,5548400.0],["2026-02-20",79.9417,80.4738,79.2422,80.3457,4422400.0],["2026-02-23",80.7496,82.1684,80.5723,82.1191,5219900.0],["2026-02-24",82.0895,82.7595,81.8432,82.6708,4825300.0],["2026-02-25",82.6708,82.9368,81.0846,82.3162,5325700.0],["2026-02-26",82.6314,82.9861,82.0206,82.2373,4863300.0],["2026-02-27",82.3063,82.8777,81.9615,82.129,5827600.0],["2026-03-02",82.2078,82.8777,82.0797,82.5625,3732400.0],["2026-03-03",81.7841,82.6511,80.0797,81.9418,3057000.0],["2026-03-04",81.7152,82.3457,80.7595,81.8137,4729900.0],["2026-03-05",81.7152,81.8728,80.523,81.1634,5107700.0],["2026-03-06",80.5033,81.6856,79.7447,81.3014,4606100.0],["2026-03-09",81.459,81.459,80.0797,80.8876,3586500.0],["2026-03-10",80.8679,81.3112,80.1191,80.6708,3644200.0],["2026-03-11",80.3555,80.7989,79.7743,79.8038,3745400.0],["2026-03-12",79.4491,80.3851,78.9565,79.6265,5704300.0],["2026-03-13",80.6617,81.8427,80.4632,81.2969,4503000.0],["2026-03-16",82.0412,82.0412,80.5425,81.019,4298900.0],["2026-03-17",81.545,81.9519,80.6021,80.8006,3857700.0],["2026-03-18",80.3341,80.8006,79.3813,79.421,3733000.0],["2026-03-19",79.421,79.689,77.9719,78.9347,4345800.0],["2026-03-20",78.4186,79.0736,75.6098,76.1953,9225900.0],["2026-03-23",77.2077,77.2474,76.0068,76.374,5888500.0],["2026-03-24",76.1953,78.1208,75.9075,77.3764,4313000.0],["2026-03-25",77.7933,77.9918,77.0985,77.1184,2941800.0],["2026-03-26",77.0886,77.7635,76.6618,77.3467,3311900.0],["2026-03-27",77.5253,78.5377,77.1085,77.5055,3786800.0],["2026-03-30",78.5476,79.1332,78.1307,78.5774,4946200.0],["2026-03-31",78.7957,78.9744,77.7337,78.8454,4533900.0],["2026-04-01",78.5575,79.6791,78.4285,79.1133,4618100.0],["2026-04-02",79.2225,80.3242,78.8652,80.1356,2698100.0],["2026-04-06",79.5798,80.354,79.4806,79.7882,3232200.0],["2026-04-07",79.4706,80.4929,79.4607,79.9371,3391800.0],["2026-04-08",79.4607,80.8899,79.0141,80.8502,4283300.0],["2026-04-09",80.6418,82.5574,80.4929,82.1504,3956200.0],["2026-04-10",82.0115,82.4283,81.5748,81.7633,3515400.0],["2026-04-13",81.6839,81.7336,79.8081,79.8478,4324300.0],["2026-04-14",79.4012,79.56,78.1804,79.2324,5826400.0],["2026-04-15",78.8056,78.9545,77.9124,78.0613,5267300.0],["2026-04-16",78.5079,80.5128,78.3789,80.4433,6748500.0],["2026-04-17",80.5029,80.6517,79.2126,80.4731,4096700.0],["2026-04-20",80.4731,81.2472,79.5699,79.7188,4041400.0],["2026-04-21",79.9173,80.2349,78.1307,78.488,3847300.0],["2026-04-22",79.0935,79.4508,76.771,77.5253,4474400.0],["2026-04-23",78.0414,79.2225,77.8528,78.8851,5379100.0],["2026-04-24",78.5972,79.0935,78.0216,78.5575,3949300.0],["2026-04-27",78.756,79.163,78.5774,78.8156,3892000.0],["2026-04-28",79.5897,79.6791,78.3491,78.8851,3790500.0],["2026-04-29",78.498,78.8652,77.6543,78.23,3719000.0],["2026-04-30",78.5178,82.4879,78.4285,82.3291,9105500.0],["2026-05-01",82.3291,83.2223,81.7633,81.9618,5345900.0],["2026-05-04",81.3366,81.7534,80.0463,80.5624,3550400.0],["2026-05-05",80.4135,81.5351,80.2249,80.8403,4959300.0],["2026-05-06",80.5227,80.9991,79.56,79.947,6705500.0],["2026-05-07",79.8379,80.215,79.1927,79.8279,6154900.0],["2026-05-08",79.8577,80.5723,78.6766,78.7957,4559400.0],["2026-05-11",78.9644,80.3837,78.8057,79.9967,8070500.0],["2026-05-12",79.689,79.9669,78.7263,79.3019,9548100.0],["2026-05-13",78.1506,79.5004,78.0414,79.3118,3867900.0],["2026-05-14",79.0935,79.7287,79.0339,79.4309,4269500.0],["2026-05-15",79.4309,79.4309,77.0985,77.3367,4702200.0],["2026-05-18",77.8528,78.3987,76.9596,77.5154,4971700.0],["2026-05-19",77.2871,79.421,77.2474,79.1332,3642800.0],["2026-05-20",79.6394,79.8379,78.9347,79.2622,4506200.0],["2026-05-21",79.2126,79.7386,78.895,79.5997,6243200.0],["2026-05-22",79.7485,80.5326,79.3813,80.4731,3738000.0],["2026-05-26",80.6021,80.8899,80.0661,80.1753,4082200.0],["2026-05-27",79.8974,80.7411,79.55,80.3937,4712000.0],["2026-05-28",80.1654,80.2944,78.5675,78.6667,4736500.0],["2026-05-29",78.5774,79.9967,77.8429,78.9049,14308500.0],["2026-06-01",77.8628,78.23,75.5899,75.838,5024800.0],["2026-06-02",75.7785,77.4955,75.5899,77.2871,6010400.0],["2026-06-03",77.4161,78.5476,76.374,76.8107,7393400.0],["2026-06-04",77.4161,78.2101,76.0465,77.1879,4221600.0],["2026-06-05",77.7536,78.9645,77.5849,78.4483,5334900.0],["2026-06-08",78.7064,79.2821,76.8405,77.039,8561500.0],["2026-06-09",77.2673,77.9422,76.7214,77.2871,5725800.0],["2026-06-10",78.1109,78.1109,76.9199,77.5154,7119500.0],["2026-06-11",77.9719,78.7262,77.5055,77.6841,6943000.0],["2026-06-12",77.833,78.6965,77.7337,78.627,5931200.0],["2026-06-15",78.34,79.37,77.77,79.35,6542700.0],["2026-06-16",79.47,80.24,78.65,78.98,5057200.0],["2026-06-17",78.4,79.34,77.32,77.46,6741900.0],["2026-06-18",77.46,78.62,76.89,77.41,14786900.0],["2026-06-22",77.41,79.07,77.17,78.81,5104800.0],["2026-06-23",79.31,80.53,78.69,80.33,4221100.0],["2026-06-24",81.0,81.74,80.35,81.47,4135800.0],["2026-06-25",81.94,82.88,81.13,81.75,5995900.0],["2026-06-26",82.33,82.79,82.0,82.23,6791000.0],["2026-06-29",82.41,82.6,81.5,81.98,5802000.0],["2026-06-30",81.6,81.71,80.16,80.3,7621100.0],["2026-07-01",80.43,80.56,79.32,79.7,5842500.0],["2026-07-02",80.44,82.35,80.02,81.96,4250700.0],["2026-07-06",81.96,82.24,80.05,80.37,5593878.254415],["2026-07-07",81.44,82.7,80.58,80.67,4451429.759883],["2026-07-08",80.7,80.915,79.55,79.62,4365163.882342],["2026-07-09",79.755,79.92,78.685,79.02,5013220.475694],["2026-07-10",79.02,80.25,79.02,80.06,3537093.348332],["2026-07-13",80.1,81.14,80.1,80.48,4475114.404519],["2026-07-14",80.49,81.29,80.03,80.17,4455989.124512],["2026-07-15",80.19,80.55,78.89,79.25,7128563.029616],["2026-07-16",79.55,80.89,79.425,79.98,6333105.459329],["2026-07-17",81.02,81.51,78.68,78.77,5592557.659198],["2026-07-20",79.245,80.04,78.275,78.67,4150399.920744],["2026-07-21",78.4,78.78,77.98,78.72,4023346.810258],["2026-07-22",79.38,80.35,79.25,80.19,3714502.768628],["2026-07-23",79.64,81.27,79.51,80.77,5165971.103476],["2026-07-24",81.25,82.06,80.96,81.67,3234557.737454],["2026-07-27",81.56,82.06,80.38,80.71,3414951.613746],["2026-07-28",81.47,82.57,80.25,80.33,4414535.989336],["2026-07-29",80.74,80.81,78.4301,78.75,6459670.226834],["2026-07-30",80.83,80.83,77.88,78.23,7169242.776228],["2026-07-31",78.19,78.96,77.88,78.2,7003377.630871],["2026-08-03",78.06,78.745,76.92,77.69,5178145.458112],["2026-08-04",77.53,77.94,76.45,77.75,4615223.433508],["2026-08-05",77.82,77.91,76.585,77.2,5967596.913944],["2026-08-06",77.98,78.12,76.44,76.97,5379837.603232],["2026-08-07",76.69,78.2,76.08,78.07,5082742.505266],["2026-08-10",77.69,78.025,76.6,76.8,1428738.434079],["2026-08-11",76.48,77.88,76.48,77.66,3709589.198009],["2026-08-12",77.66,78.64,77.66,78.6,3417603.299751],["2026-08-13",78.96,79.45,78.61,78.98,3567863.240386],["2026-08-14",78.95,79.325,78.73,79.17,2580897.42766]]}