{"t":"CMI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.9489,2.071,1.9489,1.9489,18400.0],["1973-02-22",1.9489,1.9838,1.9489,1.9663,31200.0],["1973-02-23",1.9663,1.9663,1.8849,1.8849,29600.0],["1973-02-26",1.8849,1.8965,1.8616,1.8616,21600.0],["1973-02-27",1.8616,1.8732,1.8442,1.8442,12800.0],["1973-02-28",1.8441,1.8441,1.8092,1.8383,44800.0],["1973-03-01",1.8442,1.8616,1.8442,1.8442,23200.0],["1973-03-02",1.8544,1.8661,1.8135,1.8427,52800.0],["1973-03-05",1.8427,1.8486,1.8369,1.8369,21600.0],["1973-03-06",1.8076,1.8076,1.7842,1.7959,18400.0],["1973-03-07",1.7959,1.8018,1.7316,1.7433,141600.0],["1973-03-08",1.7433,1.7784,1.7316,1.755,40000.0],["1973-03-09",1.755,1.7784,1.755,1.7667,88000.0],["1973-03-12",1.7667,1.7725,1.755,1.755,46400.0],["1973-03-13",1.755,1.7608,1.7433,1.755,60000.0],["1973-03-14",1.755,1.755,1.7316,1.7433,103200.0],["1973-03-15",1.714,1.714,1.638,1.638,70400.0],["1973-03-16",1.6087,1.6087,1.5444,1.6029,141600.0],["1973-03-19",1.597,1.597,1.5678,1.5853,69600.0],["1973-03-20",1.5736,1.5736,1.5502,1.5736,72800.0],["1973-03-21",1.5736,1.5853,1.5561,1.5853,60000.0],["1973-03-22",1.5853,1.6029,1.5619,1.6029,82400.0],["1973-03-23",1.6029,1.6087,1.5912,1.6087,79200.0],["1973-03-26",1.6087,1.6204,1.6029,1.6087,51200.0],["1973-03-27",1.6087,1.6906,1.6087,1.6906,76000.0],["1973-03-28",1.7082,1.755,1.7082,1.7374,70400.0],["1973-03-29",1.7491,1.8603,1.7491,1.8544,63200.0],["1973-03-30",1.8544,1.8544,1.8018,1.8369,40800.0],["1973-04-02",1.8369,1.8486,1.8076,1.8193,24000.0],["1973-04-03",1.8193,1.8193,1.7784,1.8076,49600.0],["1973-04-04",1.8018,1.8018,1.7374,1.7374,34400.0],["1973-04-05",1.7316,1.7316,1.7199,1.7316,68000.0],["1973-04-06",1.714,1.714,1.6263,1.6263,46400.0],["1973-04-09",1.6263,1.6438,1.5444,1.597,360800.0],["1973-04-10",1.6087,1.6497,1.6087,1.6497,77600.0],["1973-04-11",1.6731,1.7491,1.6731,1.7491,132800.0],["1973-04-12",1.755,1.8252,1.755,1.8135,64800.0],["1973-04-13",1.8135,1.831,1.8018,1.8018,18400.0],["1973-04-16",1.8018,1.8018,1.7433,1.755,52800.0],["1973-04-17",1.755,1.7608,1.755,1.755,8000.0],["1973-04-18",1.755,1.755,1.6906,1.7082,16800.0],["1973-04-19",1.7082,1.7082,1.6848,1.6848,28000.0],["1973-04-23",1.6848,1.7199,1.6848,1.6848,27200.0],["1973-04-24",1.6965,1.714,1.6965,1.6965,108800.0],["1973-04-25",1.6789,1.6789,1.6321,1.6321,56000.0],["1973-04-26",1.6321,1.6555,1.6204,1.638,37600.0],["1973-04-27",1.638,1.6438,1.5912,1.5912,54400.0],["1973-04-30",1.5912,1.6789,1.5619,1.6789,36800.0],["1973-05-01",1.6789,1.6906,1.6263,1.6497,111200.0],["1973-05-02",1.6497,1.6906,1.6321,1.6321,107200.0],["1973-05-03",1.6321,1.638,1.6087,1.6087,63200.0],["1973-05-04",1.6146,1.6321,1.6146,1.6321,183200.0],["1973-05-07",1.6321,1.6321,1.6146,1.6146,36800.0],["1973-05-08",1.5912,1.5912,1.5678,1.5853,13600.0],["1973-05-09",1.5853,1.5853,1.5678,1.5853,16800.0],["1973-05-10",1.5678,1.5678,1.5385,1.5444,56000.0],["1973-05-11",1.5619,1.5795,1.5619,1.5678,23200.0],["1973-05-14",1.5502,1.5502,1.5327,1.5327,33600.0],["1973-05-15",1.5268,1.5268,1.48,1.4976,38400.0],["1973-05-16",1.4976,1.4976,1.4742,1.4976,94400.0],["1973-05-17",1.4917,1.4917,1.4742,1.4742,11200.0],["1973-05-18",1.4742,1.4859,1.4566,1.4683,24000.0],["1973-05-21",1.4683,1.4683,1.4332,1.4508,64800.0],["1973-05-22",1.4508,1.4742,1.4157,1.4391,43200.0],["1973-05-23",1.4391,1.4566,1.4391,1.4508,37600.0],["1973-05-24",1.4508,1.4625,1.4274,1.4566,16000.0],["1973-05-25",1.4566,1.5151,1.4508,1.4917,57600.0],["1973-05-29",1.4917,1.5268,1.48,1.4976,18400.0],["1973-05-30",1.4917,1.4917,1.4508,1.4508,19200.0],["1973-05-31",1.4508,1.4742,1.4391,1.4625,12000.0],["1973-06-01",1.4508,1.4508,1.4274,1.4508,19200.0],["1973-06-04",1.4508,1.4508,1.4274,1.4508,13600.0],["1973-06-05",1.4508,1.4566,1.4274,1.4274,16800.0],["1973-06-06",1.4391,1.4508,1.4391,1.4508,138400.0],["1973-06-07",1.4274,1.4274,1.404,1.4098,36800.0],["1973-06-08",1.4274,1.4449,1.4274,1.4332,4800.0],["1973-06-11",1.4332,1.4391,1.4157,1.4157,23200.0],["1973-06-12",1.4332,1.4976,1.4332,1.48,11200.0],["1973-06-13",1.4976,1.5151,1.4976,1.5151,8800.0],["1973-06-14",1.5151,1.5151,1.5151,1.5151,4800.0],["1973-06-15",1.4976,1.4976,1.4508,1.4625,20800.0],["1973-06-18",1.4508,1.4508,1.4215,1.4215,26400.0],["1973-06-19",1.404,1.404,1.3923,1.3981,80800.0],["1973-06-20",1.3981,1.4098,1.3806,1.3923,26400.0],["1973-06-21",1.3806,1.3806,1.3747,1.3747,5600.0],["1973-06-22",1.3747,1.404,1.3689,1.3689,30400.0],["1973-06-25",1.3806,1.4215,1.3806,1.3923,24800.0],["1973-06-26",1.3923,1.4098,1.3864,1.4098,12000.0],["1973-06-27",1.4098,1.4332,1.3864,1.4332,63200.0],["1973-06-28",1.4332,1.4742,1.4332,1.4566,31200.0],["1973-06-29",1.4742,1.5502,1.4742,1.5385,22400.0],["1973-07-02",1.5385,1.5561,1.521,1.5444,23200.0],["1973-07-03",1.5444,1.5619,1.5444,1.5619,47200.0],["1973-07-05",1.5912,1.7023,1.5912,1.7023,40000.0],["1973-07-06",1.7023,1.7316,1.6965,1.714,57600.0],["1973-07-09",1.6965,1.6965,1.6438,1.6438,24800.0],["1973-07-10",1.6438,1.6731,1.6438,1.6614,20800.0],["1973-07-11",1.6614,1.7316,1.6614,1.6906,32800.0],["1973-07-12",1.6848,1.6848,1.6497,1.6789,15200.0],["1973-07-13",1.6789,1.6848,1.6672,1.6731,46400.0],["1973-07-16",1.6789,1.7257,1.6789,1.7257,185600.0],["1973-07-17",1.7316,1.7784,1.7316,1.7784,34400.0],["1973-07-18",1.7784,1.7784,1.7667,1.7784,56000.0],["1973-07-19",1.7784,1.8018,1.7784,1.8018,11200.0],["1973-07-20",1.8018,1.8252,1.7959,1.8135,119200.0],["1973-07-23",1.8135,1.8252,1.7725,1.7959,30400.0],["1973-07-24",1.7959,1.8018,1.7784,1.8018,39200.0],["1973-07-25",1.8018,1.8076,1.7784,1.7784,9600.0],["1973-07-26",1.7784,1.7842,1.755,1.7608,37600.0],["1973-07-27",1.7608,1.7784,1.7608,1.7667,10400.0],["1973-07-30",1.7667,1.7901,1.7316,1.7374,35200.0],["1973-07-31",1.7374,1.7667,1.7316,1.7667,16800.0],["1973-08-01",1.755,1.755,1.7316,1.7316,64800.0],["1973-08-02",1.7491,1.755,1.7491,1.755,6400.0],["1973-08-03",1.755,1.755,1.7199,1.7433,18400.0],["1973-08-06",1.7433,1.7608,1.714,1.714,12000.0],["1973-08-07",1.714,1.7257,1.7023,1.7199,6400.0],["1973-08-08",1.7199,1.7433,1.7199,1.7199,91200.0],["1973-08-09",1.7199,1.7316,1.7082,1.7316,11200.0],["1973-08-10",1.7316,1.7316,1.7199,1.7199,6400.0],["1973-08-13",1.7199,1.7199,1.6906,1.7023,37600.0],["1973-08-14",1.7199,1.7316,1.7199,1.7316,25600.0],["1973-08-15",1.7316,1.7316,1.7316,1.7316,11200.0],["1973-08-16",1.7316,1.7316,1.7199,1.7199,9600.0],["1973-08-17",1.7199,1.7199,1.7199,1.7199,0.0],["1973-08-20",1.7199,1.7257,1.6965,1.7082,13600.0],["1973-08-21",1.7023,1.7023,1.6906,1.6965,4000.0],["1973-08-22",1.6848,1.6848,1.6848,1.6848,1600.0],["1973-08-23",1.6848,1.6848,1.6848,1.6848,8000.0],["1973-08-24",1.6965,1.755,1.6965,1.7374,54400.0],["1973-08-27",1.7374,1.7725,1.7374,1.7725,5600.0],["1973-08-28",1.7725,1.8369,1.7667,1.8369,24000.0],["1973-08-29",1.8427,1.9714,1.8427,1.9422,102400.0],["1973-08-30",1.9422,1.989,1.9422,1.9422,15200.0],["1973-08-31",1.9422,1.9422,1.8837,1.9188,28000.0],["1973-09-04",1.9188,2.0241,1.9071,2.0065,32000.0],["1973-09-05",2.0124,2.0884,2.0124,2.0767,262400.0],["1973-09-06",2.0767,2.106,2.0358,2.106,50400.0],["1973-09-07",2.106,2.106,2.0709,2.0826,13600.0],["1973-09-10",2.0884,2.106,2.0884,2.106,16000.0],["1973-09-11",2.106,2.1528,2.106,2.1528,55200.0],["1973-09-12",2.1411,2.1411,2.1352,2.1411,4000.0],["1973-09-13",2.1411,2.1411,2.1235,2.1352,11200.0],["1973-09-14",2.1352,2.1411,2.0884,2.1352,29600.0],["1973-09-17",2.1469,2.2464,2.1469,2.2288,76000.0],["1973-09-18",2.2288,2.2639,2.223,2.2522,9600.0],["1973-09-19",2.2522,2.299,2.2522,2.299,60800.0],["1973-09-20",2.299,2.3283,2.2932,2.3283,23200.0],["1973-09-21",2.3283,2.34,2.2932,2.2932,410400.0],["1973-09-24",2.2932,2.3107,2.2113,2.2113,21600.0],["1973-09-25",2.2113,2.2464,2.2113,2.2464,60000.0],["1973-09-26",2.2464,2.2581,2.2054,2.2464,51200.0],["1973-09-27",2.2288,2.2288,2.1762,2.1996,16000.0],["1973-09-28",2.1996,2.2113,2.1879,2.2113,40000.0],["1973-10-01",2.2113,2.2171,2.1645,2.1645,12000.0],["1973-10-02",2.1703,2.2171,2.1703,2.1996,25600.0],["1973-10-03",2.1996,2.223,2.182,2.2113,63200.0],["1973-10-04",2.2113,2.2756,2.1996,2.2756,84000.0],["1973-10-05",2.2756,2.2873,2.2581,2.2639,34400.0],["1973-10-08",2.2464,2.2464,2.223,2.2464,7200.0],["1973-10-09",2.2639,2.2873,2.2639,2.2756,17600.0],["1973-10-10",2.2756,2.2815,2.2347,2.2639,14400.0],["1973-10-11",2.2639,2.2815,2.2581,2.2815,38400.0],["1973-10-12",2.2756,2.2756,2.2464,2.2464,73600.0],["1973-10-15",2.2464,2.2464,2.182,2.182,19200.0],["1973-10-16",2.1645,2.1645,2.106,2.1352,37600.0],["1973-10-17",2.1294,2.1294,2.0592,2.0592,60000.0],["1973-10-18",2.0124,2.0124,1.9656,2.0007,68800.0],["1973-10-19",2.0124,2.0533,2.0124,2.0241,68800.0],["1973-10-22",2.0065,2.0065,1.9714,1.989,59200.0],["1973-10-23",1.989,2.0124,1.9656,2.0124,51200.0],["1973-10-24",1.989,1.989,1.9188,1.9539,84000.0],["1973-10-25",1.948,1.948,1.9188,1.9363,35200.0],["1973-10-26",1.9188,1.9188,1.8954,1.9188,93600.0],["1973-10-29",1.9305,1.9539,1.9305,1.9305,8800.0],["1973-10-30",1.9305,1.9363,1.9188,1.9188,20000.0],["1973-10-31",1.9188,1.9246,1.8954,1.9129,23200.0],["1973-11-01",1.9129,1.9246,1.8954,1.9188,9600.0],["1973-11-02",1.9188,1.9246,1.8954,1.8954,16800.0],["1973-11-05",1.8954,1.9012,1.8954,1.9012,4800.0],["1973-11-06",1.9012,1.9129,1.8778,1.8778,38400.0],["1973-11-07",1.8778,1.8895,1.8369,1.8369,22400.0],["1973-11-08",1.8369,1.8486,1.8018,1.8486,436000.0],["1973-11-09",1.8486,1.8486,1.8018,1.8018,28000.0],["1973-11-12",1.7784,1.7784,1.6906,1.7433,32000.0],["1973-11-13",1.7316,1.7316,1.6672,1.6789,40000.0],["1973-11-14",1.6731,1.6731,1.5853,1.5853,40000.0],["1973-11-15",1.6029,1.6263,1.6029,1.6263,113600.0],["1973-11-16",1.638,1.7784,1.638,1.7316,34400.0],["1973-11-19",1.7316,1.755,1.714,1.714,86400.0],["1973-11-20",1.6906,1.6906,1.5502,1.5795,32800.0],["1973-11-21",1.5795,1.6204,1.5678,1.6204,9600.0],["1973-11-23",1.6204,1.6438,1.6029,1.6029,24800.0],["1973-11-26",1.6029,1.6497,1.597,1.597,33600.0],["1973-11-27",1.597,1.6029,1.5151,1.5444,24800.0],["1973-11-28",1.5444,1.5678,1.5444,1.5561,12800.0],["1973-11-29",1.5678,1.6029,1.5678,1.6029,8800.0],["1973-11-30",1.597,1.597,1.5561,1.5912,16000.0],["1973-12-03",1.5912,1.5912,1.5444,1.5795,23200.0],["1973-12-04",1.597,1.6263,1.597,1.6029,73600.0],["1973-12-05",1.6087,1.638,1.6087,1.638,124800.0],["1973-12-06",1.638,1.6438,1.6204,1.638,9600.0],["1973-12-07",1.6497,1.6965,1.6497,1.6965,24800.0],["1973-12-10",1.6614,1.6614,1.638,1.638,25600.0],["1973-12-11",1.638,1.638,1.5795,1.5795,32000.0],["1973-12-12",1.5795,1.5795,1.5444,1.5795,36800.0],["1973-12-13",1.5795,1.5912,1.5619,1.5619,4800.0],["1973-12-14",1.5619,1.5736,1.5385,1.5736,12000.0],["1973-12-17",1.5444,1.5444,1.48,1.48,35200.0],["1973-12-18",1.48,1.4917,1.4566,1.4917,25600.0],["1973-12-19",1.4917,1.5795,1.4683,1.5502,147200.0],["1973-12-20",1.5502,1.5678,1.5444,1.5678,3200.0],["1973-12-21",1.5678,1.6029,1.5678,1.5853,95200.0],["1973-12-24",1.5853,1.5853,1.5444,1.5444,13600.0],["1973-12-26",1.5444,1.5561,1.521,1.5327,15200.0],["1973-12-27",1.5327,1.5444,1.521,1.521,199200.0],["1973-12-28",1.4917,1.4917,1.4625,1.4625,153600.0],["1973-12-31",1.4683,1.4859,1.4683,1.4683,9600.0],["1974-01-02",1.4683,1.4976,1.4683,1.48,130400.0],["1974-01-03",1.5034,1.5561,1.5034,1.5444,92000.0],["1974-01-04",1.5678,1.6555,1.5678,1.6263,164000.0],["1974-01-07",1.6263,1.6614,1.6087,1.6614,15200.0],["1974-01-08",1.6614,1.6731,1.638,1.6614,15200.0],["1974-01-09",1.638,1.638,1.638,1.638,800.0],["1974-01-10",1.638,1.6614,1.638,1.638,6400.0],["1974-01-11",1.638,1.638,1.6146,1.6146,4000.0],["1974-01-14",1.5795,1.5795,1.5444,1.5444,23200.0],["1974-01-15",1.5444,1.5561,1.5444,1.5561,16000.0],["1974-01-16",1.5561,1.5619,1.5502,1.5502,9600.0],["1974-01-17",1.5619,1.5678,1.5619,1.5678,6400.0],["1974-01-18",1.5561,1.5561,1.5327,1.5327,3200.0],["1974-01-21",1.5327,1.5502,1.5268,1.5327,7200.0],["1974-01-22",1.5327,1.5444,1.5268,1.5268,13600.0],["1974-01-23",1.5444,1.5561,1.5444,1.5444,21600.0],["1974-01-24",1.5444,1.5444,1.5268,1.5268,12800.0],["1974-01-25",1.5268,1.5327,1.521,1.5327,20800.0],["1974-01-28",1.5444,1.5736,1.5444,1.5736,4800.0],["1974-01-29",1.5736,1.6029,1.5736,1.6029,9600.0],["1974-01-30",1.6263,1.6614,1.6263,1.6614,12800.0],["1974-01-31",1.6555,1.6555,1.6321,1.6555,16000.0],["1974-02-01",1.6555,1.6614,1.638,1.6497,6400.0],["1974-02-04",1.6321,1.6321,1.6146,1.6146,1600.0],["1974-02-05",1.6146,1.6204,1.5561,1.5561,7200.0],["1974-02-06",1.5561,1.5561,1.5444,1.5444,2400.0],["1974-02-07",1.5444,1.6263,1.5268,1.6263,51200.0],["1974-02-08",1.6146,1.6146,1.5853,1.6146,18400.0],["1974-02-11",1.597,1.597,1.5444,1.5444,10400.0],["1974-02-12",1.5561,1.5912,1.5561,1.5912,7200.0],["1974-02-13",1.5853,1.5853,1.5678,1.5678,11200.0],["1974-02-14",1.5678,1.5678,1.5444,1.5444,9600.0],["1974-02-15",1.5444,1.5444,1.5444,1.5444,1600.0],["1974-02-19",1.5444,1.5561,1.5444,1.5444,3200.0],["1974-02-20",1.5678,1.5678,1.5678,1.5678,2400.0],["1974-02-21",1.5678,1.5912,1.5678,1.5912,12800.0],["1974-02-22",1.5912,1.6321,1.5912,1.6321,9600.0],["1974-02-25",1.6146,1.6146,1.5912,1.5912,8000.0],["1974-02-26",1.5912,1.6146,1.5912,1.6146,4000.0],["1974-02-27",1.6146,1.6146,1.597,1.6087,8800.0],["1974-02-28",1.6087,1.6087,1.5912,1.5912,7200.0],["1974-03-01",1.5912,1.6029,1.5912,1.6029,2400.0],["1974-03-04",1.6029,1.6087,1.5853,1.6029,16000.0],["1974-03-05",1.6029,1.6146,1.597,1.6146,5600.0],["1974-03-06",1.6146,1.6204,1.6146,1.6146,14400.0],["1974-03-07",1.6204,1.6204,1.6204,1.6204,800.0],["1974-03-08",1.6204,1.638,1.6204,1.638,11200.0],["1974-03-11",1.638,1.6614,1.638,1.6614,17600.0],["1974-03-12",1.6848,1.7082,1.6848,1.6965,25600.0],["1974-03-13",1.7023,1.7316,1.7023,1.7316,20000.0],["1974-03-14",1.7316,1.7667,1.7257,1.7257,18400.0],["1974-03-15",1.714,1.714,1.6965,1.6965,11200.0],["1974-03-18",1.7023,1.714,1.7023,1.714,8000.0],["1974-03-19",1.6906,1.6906,1.638,1.638,21600.0],["1974-03-20",1.638,1.638,1.6204,1.6263,16800.0],["1974-03-21",1.6146,1.6146,1.5912,1.5912,16000.0],["1974-03-22",1.5912,1.597,1.5795,1.5795,14400.0],["1974-03-25",1.5736,1.5736,1.5678,1.5736,16000.0],["1974-03-26",1.5678,1.5678,1.5619,1.5678,4000.0],["1974-03-27",1.5561,1.5561,1.5561,1.5561,3200.0],["1974-03-28",1.5561,1.5619,1.5561,1.5619,8800.0],["1974-03-29",1.5619,1.5678,1.5151,1.5678,34400.0],["1974-04-01",1.5678,1.5795,1.5444,1.5795,11200.0],["1974-04-02",1.5912,1.5912,1.5912,1.5912,800.0],["1974-04-03",1.5795,1.5795,1.5619,1.5619,10400.0],["1974-04-04",1.5619,1.5795,1.5619,1.5795,31200.0],["1974-04-05",1.5795,1.5853,1.5736,1.5853,3200.0],["1974-04-08",1.5736,1.5736,1.5736,1.5736,5600.0],["1974-04-09",1.5736,1.5795,1.5736,1.5736,8800.0],["1974-04-10",1.5736,1.5736,1.5736,1.5736,0.0],["1974-04-11",1.5736,1.5795,1.5502,1.5502,7200.0],["1974-04-15",1.5502,1.5678,1.5444,1.5444,9600.0],["1974-04-16",1.5444,1.5444,1.5268,1.5385,23200.0],["1974-04-17",1.5444,1.5561,1.5444,1.5561,8800.0],["1974-04-18",1.5561,1.5736,1.5561,1.5678,8800.0],["1974-04-19",1.5678,1.5736,1.5327,1.5327,11200.0],["1974-04-22",1.5327,1.5327,1.5151,1.5327,13600.0],["1974-04-23",1.5327,1.5327,1.5151,1.5151,8000.0],["1974-04-24",1.5093,1.5093,1.4917,1.5034,153600.0],["1974-04-25",1.5034,1.5151,1.4859,1.4859,5600.0],["1974-04-26",1.48,1.48,1.4508,1.4508,9600.0],["1974-04-29",1.4508,1.4625,1.4508,1.4625,8800.0],["1974-04-30",1.4742,1.5034,1.4742,1.5034,12800.0],["1974-05-01",1.5034,1.521,1.5034,1.521,4800.0],["1974-05-02",1.521,1.5619,1.521,1.5619,11200.0],["1974-05-03",1.5619,1.6029,1.5619,1.5853,8000.0],["1974-05-06",1.5678,1.5678,1.5561,1.5561,2400.0],["1974-05-07",1.5619,1.5795,1.5619,1.5619,22400.0],["1974-05-08",1.5619,1.5619,1.5619,1.5619,0.0],["1974-05-09",1.5619,1.5619,1.5444,1.5619,6400.0],["1974-05-10",1.5619,1.5619,1.5268,1.5268,5600.0],["1974-05-13",1.4976,1.4976,1.48,1.48,8000.0],["1974-05-14",1.4742,1.4742,1.4625,1.4742,7200.0],["1974-05-15",1.4742,1.4917,1.4683,1.4683,4800.0],["1974-05-16",1.4683,1.48,1.4683,1.4683,4800.0],["1974-05-17",1.4625,1.4625,1.4566,1.4625,24800.0],["1974-05-20",1.4683,1.4742,1.4683,1.4742,2400.0],["1974-05-21",1.4742,1.48,1.4625,1.4625,4000.0],["1974-05-22",1.4625,1.4742,1.4508,1.4508,3200.0],["1974-05-23",1.4391,1.4391,1.4274,1.4274,4000.0],["1974-05-24",1.4274,1.4274,1.4274,1.4274,2400.0],["1974-05-28",1.4274,1.4274,1.4274,1.4274,8800.0],["1974-05-29",1.4215,1.4215,1.4098,1.4098,5600.0],["1974-05-30",1.404,1.404,1.3864,1.3923,11200.0],["1974-05-31",1.3923,1.404,1.3923,1.3981,3200.0],["1974-06-03",1.404,1.4215,1.404,1.4215,2400.0],["1974-06-04",1.4332,1.4742,1.4332,1.4625,27200.0],["1974-06-05",1.4625,1.521,1.4566,1.521,36800.0],["1974-06-06",1.521,1.521,1.5093,1.521,2400.0],["1974-06-07",1.5327,1.5678,1.5327,1.5444,11200.0],["1974-06-10",1.5444,1.5619,1.5444,1.5619,20000.0],["1974-06-11",1.5619,1.5678,1.5561,1.5619,17600.0],["1974-06-12",1.5502,1.5502,1.5444,1.5444,83200.0],["1974-06-13",1.5444,1.5444,1.5444,1.5444,0.0],["1974-06-14",1.521,1.521,1.4976,1.4976,6400.0],["1974-06-17",1.4976,1.4976,1.4976,1.4976,1600.0],["1974-06-18",1.48,1.48,1.4625,1.4625,84800.0],["1974-06-19",1.4625,1.4625,1.4508,1.4508,103200.0],["1974-06-20",1.4332,1.4332,1.4157,1.4157,4800.0],["1974-06-21",1.4157,1.4157,1.4157,1.4157,0.0],["1974-06-24",1.4215,1.4332,1.4215,1.4332,8800.0],["1974-06-25",1.4508,1.4508,1.4508,1.4508,10400.0],["1974-06-26",1.4508,1.4508,1.4391,1.4391,30400.0],["1974-06-27",1.4391,1.4508,1.4157,1.4508,12000.0],["1974-06-28",1.4625,1.4742,1.4625,1.4742,2400.0],["1974-07-01",1.4917,1.5093,1.4917,1.5093,4000.0],["1974-07-02",1.4976,1.4976,1.4742,1.4742,14400.0],["1974-07-03",1.4742,1.4859,1.4742,1.4742,6400.0],["1974-07-05",1.4742,1.4742,1.4391,1.4391,123200.0],["1974-07-08",1.4157,1.4157,1.3981,1.4157,8000.0],["1974-07-09",1.4274,1.4332,1.4274,1.4332,8000.0],["1974-07-10",1.4274,1.4274,1.3689,1.3747,103200.0],["1974-07-11",1.3747,1.3923,1.363,1.3923,6400.0],["1974-07-12",1.404,1.404,1.404,1.404,20000.0],["1974-07-15",1.404,1.4332,1.404,1.4157,10400.0],["1974-07-16",1.404,1.404,1.404,1.404,800.0],["1974-07-17",1.404,1.4098,1.3981,1.4098,16800.0],["1974-07-18",1.4098,1.4215,1.3981,1.3981,10400.0],["1974-07-19",1.3981,1.4215,1.3981,1.404,4800.0],["1974-07-22",1.3923,1.3923,1.3572,1.363,10400.0],["1974-07-23",1.3572,1.3572,1.3221,1.3221,21600.0],["1974-07-24",1.3162,1.3162,1.287,1.3104,235200.0],["1974-07-25",1.3279,1.3396,1.3279,1.3396,6400.0],["1974-07-26",1.3396,1.3396,1.3104,1.3162,4800.0],["1974-07-29",1.2928,1.2928,1.2519,1.2519,7200.0],["1974-07-30",1.2519,1.2636,1.2519,1.2519,3200.0],["1974-07-31",1.2051,1.2051,1.1934,1.1934,14400.0],["1974-08-01",1.1817,1.1817,1.1466,1.17,35200.0],["1974-08-02",1.17,1.2051,1.17,1.2051,5600.0],["1974-08-05",1.2051,1.2051,1.2051,1.2051,1600.0],["1974-08-06",1.1934,1.1934,1.17,1.1875,23200.0],["1974-08-07",1.1875,1.2168,1.1875,1.2168,200000.0],["1974-08-08",1.2402,1.2636,1.2402,1.2636,24800.0],["1974-08-09",1.2636,1.2636,1.2519,1.2519,9600.0],["1974-08-12",1.2519,1.2577,1.2402,1.2402,6400.0],["1974-08-13",1.246,1.246,1.246,1.246,800.0],["1974-08-14",1.2285,1.2285,1.2226,1.2226,6400.0],["1974-08-15",1.2226,1.2285,1.2168,1.2168,52800.0],["1974-08-16",1.2109,1.2109,1.1992,1.2109,11200.0],["1974-08-19",1.2109,1.2109,1.2109,1.2109,6400.0],["1974-08-20",1.2226,1.2402,1.2226,1.2285,16000.0],["1974-08-21",1.2402,1.2402,1.2402,1.2402,9600.0],["1974-08-22",1.2402,1.2402,1.2226,1.2226,2400.0],["1974-08-23",1.2226,1.2577,1.2051,1.2577,18400.0],["1974-08-26",1.2519,1.2519,1.2402,1.2519,1600.0],["1974-08-27",1.2636,1.2636,1.2636,1.2636,4800.0],["1974-08-28",1.2636,1.287,1.2636,1.2636,10400.0],["1974-08-29",1.2402,1.2402,1.1466,1.1817,30400.0],["1974-08-30",1.2636,1.2987,1.2636,1.2987,54400.0],["1974-09-03",1.2987,1.3455,1.2987,1.2987,13600.0],["1974-09-04",1.2753,1.2753,1.2168,1.246,126400.0],["1974-09-05",1.246,1.246,1.2285,1.2285,4000.0],["1974-09-06",1.2285,1.2753,1.1992,1.2753,24000.0],["1974-09-09",1.2694,1.2694,1.2285,1.2285,8000.0],["1974-09-10",1.2285,1.2285,1.2051,1.2051,9600.0],["1974-09-11",1.2051,1.2051,1.1934,1.1934,11200.0],["1974-09-12",1.1934,1.2109,1.1349,1.1349,18400.0],["1974-09-13",1.1173,1.1173,1.0822,1.0822,12800.0],["1974-09-16",1.0998,1.1232,1.0998,1.0998,12000.0],["1974-09-17",1.0998,1.1232,1.0939,1.1232,20000.0],["1974-09-18",1.1173,1.1173,1.0998,1.1173,11200.0],["1974-09-19",1.1349,1.1349,1.1349,1.1349,800.0],["1974-09-20",1.1349,1.1349,1.0998,1.1056,101600.0],["1974-09-23",1.0939,1.0939,1.0939,1.0939,3200.0],["1974-09-24",1.0764,1.0764,1.0471,1.0471,8800.0],["1974-09-25",1.0413,1.0413,0.9594,0.9594,61600.0],["1974-09-26",0.9594,0.9594,0.9418,0.9418,14400.0],["1974-09-27",0.9418,0.9711,0.8892,0.936,115200.0],["1974-09-30",0.9301,0.9301,0.9184,0.9301,9600.0],["1974-10-01",0.9301,0.9301,0.8892,0.8892,12800.0],["1974-10-02",0.8892,0.9126,0.8892,0.8892,5600.0],["1974-10-03",0.8892,0.8892,0.8424,0.8424,16000.0],["1974-10-04",0.8424,0.8541,0.8307,0.8424,6400.0],["1974-10-07",0.8424,0.8658,0.8424,0.8658,55200.0],["1974-10-08",0.8658,0.8775,0.8482,0.8599,34400.0],["1974-10-09",0.8599,0.8658,0.8424,0.8541,19200.0],["1974-10-10",0.8541,0.8775,0.8482,0.8599,55200.0],["1974-10-11",0.8599,0.8892,0.8424,0.8892,24000.0],["1974-10-14",0.8892,1.0179,0.8892,1.0179,26400.0],["1974-10-15",1.0296,1.0822,1.0296,1.0647,17600.0],["1974-10-16",1.053,1.053,1.0237,1.0237,8000.0],["1974-10-17",1.0179,1.0179,1.0179,1.0179,17600.0],["1974-10-18",1.0237,1.053,1.0237,1.053,18400.0],["1974-10-21",1.0471,1.0471,1.0296,1.0471,19200.0],["1974-10-22",1.0471,1.053,1.0413,1.053,7200.0],["1974-10-23",1.0296,1.0296,1.012,1.012,8000.0],["1974-10-24",0.9886,0.9886,0.936,0.936,24000.0],["1974-10-25",0.936,0.936,0.9126,0.9126,3200.0],["1974-10-28",0.9067,0.9067,0.8775,0.8775,9600.0],["1974-10-29",0.8775,0.9126,0.8775,0.9067,10400.0],["1974-10-30",0.9067,0.9067,0.8892,0.8892,15200.0],["1974-10-31",0.8892,0.9009,0.8482,0.8658,33600.0],["1974-11-01",0.8541,0.8541,0.8365,0.8365,34400.0],["1974-11-04",0.8365,0.8365,0.8014,0.8073,22400.0],["1974-11-05",0.8131,0.8365,0.8131,0.8365,8000.0],["1974-11-06",0.8482,0.8599,0.8482,0.8599,24000.0],["1974-11-07",0.8424,0.8424,0.8248,0.8365,9600.0],["1974-11-08",0.8365,0.8424,0.7956,0.7956,79200.0],["1974-11-11",0.7956,0.7956,0.7605,0.7605,50400.0],["1974-11-12",0.7605,0.7605,0.7488,0.7488,48000.0],["1974-11-13",0.7488,0.7605,0.7488,0.7488,44000.0],["1974-11-14",0.7371,0.7371,0.702,0.7371,168000.0],["1974-11-15",0.7371,0.7429,0.7312,0.7371,44000.0],["1974-11-18",0.7254,0.7254,0.702,0.7195,22400.0],["1974-11-19",0.7078,0.7078,0.6786,0.6903,84800.0],["1974-11-20",0.6786,0.6786,0.6259,0.6376,43200.0],["1974-11-21",0.6376,0.6552,0.6259,0.6552,63200.0],["1974-11-22",0.6552,0.6552,0.6201,0.6552,112000.0],["1974-11-25",0.6493,0.6493,0.6318,0.6318,41600.0],["1974-11-26",0.6318,0.6552,0.6318,0.6552,262400.0],["1974-11-27",0.6669,0.7078,0.6669,0.7078,89600.0],["1974-11-29",0.7137,0.7429,0.7137,0.7429,45600.0],["1974-12-02",0.7429,0.7429,0.7254,0.7371,38400.0],["1974-12-03",0.7254,0.7254,0.6552,0.6552,108000.0],["1974-12-04",0.6493,0.6493,0.6259,0.6376,40800.0],["1974-12-05",0.6376,0.6376,0.6025,0.6025,69600.0],["1974-12-06",0.5908,0.5908,0.5499,0.5499,267200.0],["1974-12-09",0.5499,0.6084,0.544,0.5791,93600.0],["1974-12-10",0.5967,0.6318,0.5967,0.6201,163200.0],["1974-12-11",0.6201,0.6435,0.6084,0.6201,83200.0],["1974-12-12",0.6201,0.6318,0.585,0.585,104800.0],["1974-12-13",0.5908,0.6201,0.5908,0.6201,30400.0],["1974-12-16",0.6201,0.6318,0.6025,0.6084,80000.0],["1974-12-17",0.6084,0.6318,0.6084,0.6201,252800.0],["1974-12-18",0.6201,0.6259,0.5908,0.6084,72800.0],["1974-12-19",0.6084,0.6201,0.6084,0.6084,25600.0],["1974-12-20",0.6084,0.6142,0.6025,0.6025,42400.0],["1974-12-23",0.6084,0.6201,0.6084,0.6201,21600.0],["1974-12-24",0.6201,0.6318,0.6201,0.6318,20800.0],["1974-12-26",0.6318,0.6552,0.6201,0.6552,132000.0],["1974-12-27",0.6493,0.6493,0.6376,0.6435,63200.0],["1974-12-30",0.6435,0.7312,0.6376,0.7137,175200.0],["1974-12-31",0.7312,0.778,0.7312,0.7605,69600.0],["1975-01-02",0.7605,0.7722,0.7546,0.7722,52800.0],["1975-01-03",0.7722,0.7839,0.7546,0.7722,38400.0],["1975-01-06",0.7722,0.7839,0.7546,0.778,60800.0],["1975-01-07",0.778,0.778,0.7546,0.7722,24800.0],["1975-01-08",0.7722,0.7722,0.7605,0.7722,21600.0],["1975-01-09",0.7663,0.7663,0.7371,0.7371,21600.0],["1975-01-10",0.7546,0.7839,0.7546,0.7722,39200.0],["1975-01-13",0.7722,0.778,0.7546,0.7546,29600.0],["1975-01-14",0.7546,0.7722,0.7488,0.7722,12800.0],["1975-01-15",0.7722,0.7722,0.7722,0.7722,2400.0],["1975-01-16",0.7722,0.7722,0.7605,0.7605,10400.0],["1975-01-17",0.7605,0.7663,0.7488,0.7488,32800.0],["1975-01-20",0.7488,0.7956,0.7488,0.7956,33600.0],["1975-01-21",0.8014,0.819,0.8014,0.8073,37600.0],["1975-01-22",0.8073,0.8892,0.8073,0.8892,82400.0],["1975-01-23",0.8892,0.9126,0.8424,0.8482,52800.0],["1975-01-24",0.8482,0.8541,0.7663,0.819,47200.0],["1975-01-27",0.819,0.8892,0.8073,0.8775,50400.0],["1975-01-28",0.8775,0.8833,0.819,0.819,77600.0],["1975-01-29",0.819,0.8248,0.7897,0.8248,86400.0],["1975-01-30",0.8248,0.8424,0.8131,0.8365,83200.0],["1975-01-31",0.8365,0.8424,0.8248,0.8424,28800.0],["1975-02-03",0.8424,0.8599,0.8365,0.8424,54400.0],["1975-02-04",0.8424,0.8599,0.8307,0.8365,29600.0],["1975-02-05",0.8365,0.8541,0.8248,0.8365,23200.0],["1975-02-06",0.8365,0.8541,0.8307,0.8307,56800.0],["1975-02-07",0.8307,0.8365,0.8248,0.8307,7200.0],["1975-02-10",0.8424,0.8658,0.8424,0.8658,55200.0],["1975-02-11",0.8599,0.8599,0.8365,0.8541,24000.0],["1975-02-12",0.8541,0.8658,0.8482,0.8658,7200.0],["1975-02-13",0.8658,0.9009,0.8658,0.8833,113600.0],["1975-02-14",0.8833,0.8892,0.8599,0.8599,60000.0],["1975-02-18",0.8599,0.8658,0.8365,0.8599,15200.0],["1975-02-19",0.8599,0.8599,0.8482,0.8482,8000.0],["1975-02-20",0.8482,0.8716,0.8482,0.8541,5600.0],["1975-02-21",0.8482,0.8482,0.8073,0.8073,76000.0],["1975-02-24",0.819,0.8424,0.819,0.819,135200.0],["1975-02-25",0.819,0.8248,0.7722,0.778,187200.0],["1975-02-26",0.778,0.8014,0.7663,0.7839,49600.0],["1975-02-27",0.7897,0.8014,0.7897,0.8014,5600.0],["1975-02-28",0.8014,0.8014,0.7956,0.7956,64000.0],["1975-03-03",0.7956,0.8014,0.778,0.778,25600.0],["1975-03-04",0.7839,0.8014,0.7839,0.8014,61600.0],["1975-03-05",0.8014,0.8014,0.7839,0.7897,99200.0],["1975-03-06",0.7897,0.7897,0.778,0.7897,20800.0],["1975-03-07",0.7897,0.8131,0.778,0.8131,95200.0],["1975-03-10",0.8131,0.8365,0.7897,0.8365,42400.0],["1975-03-11",0.8365,0.8424,0.8248,0.8307,80000.0],["1975-03-12",0.8307,0.8365,0.8014,0.8248,25600.0],["1975-03-13",0.8248,0.8365,0.8073,0.819,16800.0],["1975-03-14",0.8307,0.8892,0.8307,0.8833,296000.0],["1975-03-17",0.8892,0.9828,0.8892,0.9535,252000.0],["1975-03-18",0.9535,0.9769,0.9535,0.9535,105600.0],["1975-03-19",0.9535,0.9594,0.9418,0.9418,49600.0],["1975-03-20",0.9418,0.9652,0.9418,0.9418,46400.0],["1975-03-21",0.9418,0.9769,0.9418,0.9769,19200.0],["1975-03-24",0.936,0.936,0.9184,0.936,79200.0],["1975-03-25",0.936,0.9477,0.9067,0.9477,54400.0],["1975-03-26",0.9477,0.9711,0.9418,0.9594,28000.0],["1975-03-27",0.9769,1.0179,0.9769,0.9828,95200.0],["1975-03-31",1.0003,1.0296,1.0003,1.012,45600.0],["1975-04-01",1.0062,1.0062,0.9301,0.936,52800.0],["1975-04-02",0.936,0.936,0.9126,0.9243,44000.0],["1975-04-03",0.9184,0.9184,0.9009,0.9184,74400.0],["1975-04-04",0.9126,0.9126,0.9067,0.9126,8000.0],["1975-04-07",0.9126,0.9243,0.9126,0.9126,4800.0],["1975-04-08",0.9126,0.936,0.9126,0.9243,19200.0],["1975-04-09",0.9301,0.936,0.9301,0.936,11200.0],["1975-04-10",0.9535,0.9828,0.9535,0.9769,59200.0],["1975-04-11",0.9769,0.9769,0.9769,0.9769,0.0],["1975-04-14",1.0062,1.053,1.0062,1.0062,35200.0],["1975-04-15",1.0062,1.0647,0.9945,1.0471,67200.0],["1975-04-16",1.0471,1.0471,1.0179,1.0296,40000.0],["1975-04-17",1.0296,1.0705,1.0179,1.0237,31200.0],["1975-04-18",1.0237,1.1115,1.0179,1.0705,68000.0],["1975-04-21",1.0705,1.0998,1.0647,1.0647,31200.0],["1975-04-22",1.0647,1.0647,1.0354,1.0471,48000.0],["1975-04-23",1.0471,1.0588,1.012,1.0354,20000.0],["1975-04-24",1.0237,1.0237,1.0003,1.0179,28000.0],["1975-04-25",1.0179,1.0237,1.0062,1.0237,28800.0],["1975-04-28",1.0237,1.0471,1.012,1.0413,16000.0],["1975-04-29",1.0413,1.0413,1.0296,1.0354,12000.0],["1975-04-30",1.0354,1.0764,1.0062,1.0764,16800.0],["1975-05-01",1.0764,1.0881,1.0647,1.0764,11200.0],["1975-05-02",1.0764,1.0822,1.0413,1.053,28000.0],["1975-05-05",1.053,1.0705,1.0062,1.0413,76800.0],["1975-05-06",1.0413,1.0413,1.0296,1.0296,59200.0],["1975-05-07",1.0296,1.0705,1.0237,1.0705,11200.0],["1975-05-08",1.0764,1.0998,1.0764,1.0998,28000.0],["1975-05-09",1.0998,1.1115,1.0881,1.0998,50400.0],["1975-05-12",1.1115,1.1466,1.1115,1.1115,26400.0],["1975-05-13",1.1115,1.1173,1.0998,1.1115,24800.0],["1975-05-14",1.0998,1.0998,1.0998,1.0998,162400.0],["1975-05-15",1.0998,1.1173,1.0998,1.1056,24000.0],["1975-05-16",1.1056,1.1056,1.0822,1.0822,26400.0],["1975-05-19",1.0822,1.17,1.0764,1.17,63200.0],["1975-05-20",1.17,1.1817,1.1524,1.17,20000.0],["1975-05-21",1.17,1.1934,1.1524,1.1817,26400.0],["1975-05-22",1.1758,1.1758,1.1641,1.1758,2400.0],["1975-05-23",1.1758,1.1817,1.1641,1.1641,28000.0],["1975-05-27",1.1641,1.1758,1.1583,1.17,36800.0],["1975-05-28",1.1524,1.1524,1.129,1.129,16000.0],["1975-05-29",1.129,1.1349,1.1115,1.129,7200.0],["1975-05-30",1.1232,1.1232,1.1115,1.1232,9600.0],["1975-06-02",1.1232,1.1407,1.1115,1.1115,59200.0],["1975-06-03",1.0998,1.0998,1.0647,1.0647,204000.0],["1975-06-04",1.0647,1.0764,1.053,1.0647,8000.0],["1975-06-05",1.0647,1.0647,1.0062,1.0237,28000.0],["1975-06-06",1.0062,1.0062,0.9711,0.9711,26400.0],["1975-06-09",0.9828,1.0003,0.9828,0.9828,13600.0],["1975-06-10",0.9828,1.0003,0.9828,1.0003,4800.0],["1975-06-11",1.0003,1.0003,0.9828,0.9828,4000.0],["1975-06-12",0.9711,0.9711,0.9711,0.9711,3200.0],["1975-06-13",0.9477,0.9477,0.8775,0.9126,197600.0],["1975-06-16",0.9126,0.9301,0.895,0.9067,67200.0],["1975-06-17",0.9067,0.9067,0.8716,0.8716,36000.0],["1975-06-18",0.8716,0.8833,0.8658,0.8716,27200.0],["1975-06-19",0.8775,0.9126,0.8775,0.9126,148000.0],["1975-06-20",0.9301,0.9769,0.9301,0.9535,57600.0],["1975-06-23",0.9594,0.9828,0.9594,0.9828,11200.0],["1975-06-24",0.9828,0.9828,0.9301,0.936,130400.0],["1975-06-25",0.936,0.9594,0.936,0.9594,8800.0],["1975-06-26",0.9652,1.0296,0.9652,1.0179,113600.0],["1975-06-27",1.0179,1.0413,0.9945,1.012,49600.0],["1975-06-30",1.0237,1.0647,1.0237,1.0588,40800.0],["1975-07-01",1.0588,1.0705,1.053,1.053,11200.0],["1975-07-02",1.0413,1.0413,1.0296,1.0413,10400.0],["1975-07-03",1.0413,1.0471,1.0354,1.0471,21600.0],["1975-07-07",1.0471,1.0471,1.0413,1.0471,11200.0],["1975-07-08",1.0413,1.0413,1.0354,1.0354,7200.0],["1975-07-09",1.0413,1.053,1.0413,1.0471,8000.0],["1975-07-10",1.053,1.0588,1.053,1.0588,5600.0],["1975-07-11",1.0588,1.0647,1.0413,1.0413,21600.0],["1975-07-14",1.0354,1.0354,1.0296,1.0296,28000.0],["1975-07-15",1.0296,1.0413,1.0296,1.0296,22400.0],["1975-07-16",1.0296,1.0413,1.012,1.0179,70400.0],["1975-07-17",1.0179,1.0296,1.0179,1.0237,43200.0],["1975-07-18",1.0237,1.0237,1.0179,1.0237,8800.0],["1975-07-21",1.0179,1.0179,1.0179,1.0179,2400.0],["1975-07-22",1.0062,1.0062,0.9945,0.9945,20800.0],["1975-07-23",1.0003,1.0062,1.0003,1.0003,18400.0],["1975-07-24",1.0003,1.0062,0.9711,0.9711,16800.0],["1975-07-25",0.9711,0.9769,0.9418,0.9535,12000.0],["1975-07-28",0.9535,0.9535,0.9184,0.9184,11200.0],["1975-07-29",0.9184,0.9184,0.8775,0.8892,37600.0],["1975-07-30",0.8892,0.9126,0.8833,0.9067,16000.0],["1975-07-31",0.9067,0.9535,0.9067,0.9535,21600.0],["1975-08-01",0.9535,0.9594,0.9243,0.9243,39200.0],["1975-08-04",0.9243,0.936,0.9184,0.9243,24000.0],["1975-08-05",0.9243,0.9418,0.9184,0.9243,32000.0],["1975-08-06",0.9243,0.9243,0.9067,0.9184,9600.0],["1975-08-07",0.9126,0.9126,0.9009,0.9009,4800.0],["1975-08-08",0.9009,0.9009,0.9009,0.9009,7200.0],["1975-08-11",0.9009,0.9067,0.895,0.9067,4000.0],["1975-08-12",0.9067,0.9126,0.9067,0.9067,15200.0],["1975-08-13",0.9067,0.9126,0.9009,0.9009,10400.0],["1975-08-14",0.9009,0.936,0.9009,0.9067,38400.0],["1975-08-15",0.9067,0.9126,0.9009,0.9126,23200.0],["1975-08-18",0.9126,0.9126,0.895,0.895,8000.0],["1975-08-19",0.895,0.9009,0.8892,0.8892,64000.0],["1975-08-20",0.8892,0.9009,0.8892,0.9009,61600.0],["1975-08-21",0.9009,0.9301,0.8892,0.9301,36000.0],["1975-08-22",0.9301,0.9301,0.9301,0.9301,0.0],["1975-08-25",0.936,0.9477,0.936,0.9477,4000.0],["1975-08-26",0.9594,0.9711,0.9594,0.9594,158400.0],["1975-08-27",0.9594,0.9769,0.9594,0.9769,6400.0],["1975-08-28",0.9886,0.9945,0.9886,0.9886,8000.0],["1975-08-29",0.9945,1.0062,0.9945,0.9945,3200.0],["1975-09-02",0.9945,1.0062,0.9769,0.9828,12800.0],["1975-09-03",0.9828,0.9886,0.9711,0.9711,4000.0],["1975-09-04",0.9769,0.9945,0.9769,0.9828,4800.0],["1975-09-05",0.9828,0.9945,0.9711,0.9711,59200.0],["1975-09-08",0.9711,0.9711,0.9711,0.9711,2400.0],["1975-09-09",0.9711,0.9711,0.9711,0.9711,0.0],["1975-09-10",0.9594,0.9594,0.936,0.9535,25600.0],["1975-09-11",0.9477,0.9477,0.8892,0.8892,14400.0],["1975-09-12",0.895,0.9243,0.895,0.895,24000.0],["1975-09-15",0.895,0.9126,0.895,0.895,11200.0],["1975-09-16",0.8892,0.8892,0.8833,0.8833,25600.0],["1975-09-17",0.8775,0.8775,0.8716,0.8775,4800.0],["1975-09-18",0.8833,0.8892,0.8833,0.8833,88000.0],["1975-09-19",0.9067,0.936,0.9067,0.936,21600.0],["1975-09-22",0.9418,0.9594,0.9418,0.9535,30400.0],["1975-09-23",0.9535,0.9535,0.9535,0.9535,0.0],["1975-09-24",0.9535,0.9535,0.9418,0.9535,13600.0],["1975-09-25",0.9535,0.9535,0.8892,0.8892,149600.0],["1975-09-26",0.8892,0.8892,0.8892,0.8892,4000.0],["1975-09-29",0.8892,0.9067,0.8892,0.895,4800.0],["1975-09-30",0.9067,0.9067,0.9067,0.9067,800.0],["1975-10-01",0.895,0.895,0.8658,0.8658,11200.0],["1975-10-02",0.8658,0.8833,0.8658,0.8833,4000.0],["1975-10-03",0.8833,0.9067,0.8833,0.9067,28000.0],["1975-10-06",0.9126,0.9126,0.9126,0.9126,1600.0],["1975-10-07",0.9067,0.9067,0.8892,0.8892,6400.0],["1975-10-08",0.895,0.9009,0.895,0.895,8000.0],["1975-10-09",0.895,0.9009,0.8892,0.8892,20800.0],["1975-10-10",0.8892,0.9184,0.8892,0.9184,9600.0],["1975-10-13",0.9067,0.9067,0.895,0.895,5600.0],["1975-10-14",0.9009,0.9301,0.9009,0.9126,55200.0],["1975-10-15",0.9126,0.9126,0.895,0.895,16000.0],["1975-10-16",0.895,0.9067,0.8833,0.8892,21600.0],["1975-10-17",0.895,0.936,0.895,0.9009,35200.0],["1975-10-20",0.895,0.895,0.8892,0.895,6400.0],["1975-10-21",0.9126,0.9184,0.9126,0.9184,11200.0],["1975-10-22",0.9184,0.9184,0.9009,0.9067,37600.0],["1975-10-23",0.9067,0.9126,0.8892,0.8892,14400.0],["1975-10-24",0.8892,0.9009,0.8833,0.8892,99200.0],["1975-10-27",0.8892,0.9009,0.8892,0.8892,3200.0],["1975-10-28",0.8892,0.9009,0.8775,0.9009,24800.0],["1975-10-29",0.8892,0.8892,0.8424,0.8424,31200.0],["1975-10-30",0.8424,0.8424,0.8073,0.8073,115200.0],["1975-10-31",0.8073,0.819,0.7722,0.7897,112000.0],["1975-11-03",0.7897,0.8014,0.778,0.7839,94400.0],["1975-11-04",0.7897,0.7956,0.7897,0.7956,22400.0],["1975-11-05",0.7956,0.8073,0.778,0.7956,100000.0],["1975-11-06",0.8131,0.8541,0.8131,0.8541,28800.0],["1975-11-07",0.8541,0.8599,0.8307,0.8482,22400.0],["1975-11-10",0.8365,0.8365,0.819,0.8307,29600.0],["1975-11-11",0.8307,0.8307,0.8131,0.8307,13600.0],["1975-11-12",0.8307,0.8365,0.8248,0.8248,24000.0],["1975-11-13",0.8248,0.8365,0.8131,0.8131,6400.0],["1975-11-14",0.8131,0.8248,0.8014,0.819,216000.0],["1975-11-17",0.819,0.819,0.8014,0.819,285600.0],["1975-11-18",0.819,0.8307,0.8073,0.8307,92000.0],["1975-11-19",0.8248,0.8248,0.819,0.8248,11200.0],["1975-11-20",0.8248,0.8248,0.819,0.8248,9600.0],["1975-11-21",0.819,0.819,0.7956,0.8073,92800.0],["1975-11-24",0.8073,0.8131,0.8014,0.8073,49600.0],["1975-11-25",0.8073,0.8131,0.7956,0.7956,36800.0],["1975-11-26",0.8014,0.819,0.8014,0.819,23200.0],["1975-11-28",0.819,0.8307,0.8131,0.8307,20800.0],["1975-12-01",0.8307,0.8424,0.8131,0.8131,20800.0],["1975-12-02",0.819,0.8482,0.819,0.8365,32000.0],["1975-12-03",0.8365,0.8541,0.8248,0.8248,36800.0],["1975-12-04",0.819,0.819,0.8131,0.819,16800.0],["1975-12-05",0.819,0.8248,0.819,0.819,36800.0],["1975-12-08",0.8131,0.8131,0.8014,0.8014,56000.0],["1975-12-09",0.8014,0.819,0.8014,0.8131,24800.0],["1975-12-10",0.8131,0.8248,0.778,0.778,46400.0],["1975-12-11",0.778,0.7956,0.778,0.7897,38400.0],["1975-12-12",0.7897,0.7956,0.7839,0.7956,40800.0],["1975-12-15",0.7956,0.7956,0.7897,0.7897,27200.0],["1975-12-16",0.7897,0.819,0.7897,0.819,48800.0],["1975-12-17",0.8248,0.8424,0.8248,0.8248,44800.0],["1975-12-18",0.8248,0.8365,0.8248,0.8248,40000.0],["1975-12-19",0.8307,0.8424,0.8307,0.8307,9600.0],["1975-12-22",0.8307,0.8424,0.8248,0.8248,26400.0],["1975-12-23",0.8248,0.8365,0.8131,0.8248,112800.0],["1975-12-24",0.8248,0.8365,0.8248,0.8365,2400.0],["1975-12-26",0.8365,0.8424,0.8248,0.8365,19200.0],["1975-12-29",0.8424,0.8658,0.8424,0.8658,52800.0],["1975-12-30",0.8658,0.9067,0.8541,0.8833,36800.0],["1975-12-31",0.8892,0.9126,0.8892,0.9126,28000.0],["1976-01-02",0.9184,0.9301,0.9184,0.9301,7200.0],["1976-01-05",0.9418,0.9594,0.9418,0.9594,24800.0],["1976-01-06",0.9769,1.0062,0.9769,0.9945,45600.0],["1976-01-07",0.9945,1.0296,0.9945,1.012,54400.0],["1976-01-08",1.0062,1.0062,0.9828,1.0062,28800.0],["1976-01-09",1.0062,1.012,0.9945,1.0062,17600.0],["1976-01-12",1.0062,1.012,1.0062,1.012,17600.0],["1976-01-13",1.012,1.0237,1.0062,1.0062,36000.0],["1976-01-14",1.0062,1.0237,1.0062,1.0237,34400.0],["1976-01-15",1.0237,1.0296,0.9945,0.9945,48800.0],["1976-01-16",0.9945,1.012,0.9828,1.0062,16000.0],["1976-01-19",0.9828,0.9828,0.9594,0.9594,40800.0],["1976-01-20",0.9594,0.9711,0.9594,0.9711,72800.0],["1976-01-21",0.9769,1.0003,0.9769,0.9945,62400.0],["1976-01-22",1.0003,1.0296,1.0003,1.0296,25600.0],["1976-01-23",1.0296,1.0881,1.0296,1.0764,60000.0],["1976-01-26",1.0764,1.0998,1.0705,1.0998,152000.0],["1976-01-27",1.1115,1.1466,1.1115,1.1349,72800.0],["1976-01-28",1.1232,1.1232,1.0881,1.0881,57600.0],["1976-01-29",1.0881,1.1232,1.0764,1.1232,23200.0],["1976-01-30",1.129,1.17,1.129,1.129,77600.0],["1976-02-02",1.129,1.129,1.1115,1.129,20000.0],["1976-02-03",1.129,1.1349,1.1173,1.129,22400.0],["1976-02-04",1.1115,1.1115,1.0881,1.0998,48800.0],["1976-02-05",1.0998,1.1115,1.0939,1.0939,4800.0],["1976-02-06",1.0939,1.0998,1.0764,1.0881,19200.0],["1976-02-09",1.0998,1.1056,1.0998,1.0998,5600.0],["1976-02-10",1.1173,1.1349,1.1173,1.1173,16800.0],["1976-02-11",1.1173,1.1407,1.1115,1.129,10400.0],["1976-02-12",1.1349,1.1641,1.1349,1.1641,29600.0],["1976-02-13",1.1641,1.1758,1.1583,1.1758,29600.0],["1976-02-17",1.1758,1.1758,1.1641,1.17,6400.0],["1976-02-18",1.1583,1.1583,1.0998,1.0998,37600.0],["1976-02-19",1.0998,1.2519,1.0998,1.2402,79200.0],["1976-02-20",1.2577,1.2987,1.2577,1.2694,241600.0],["1976-02-23",1.2753,1.2987,1.2753,1.2987,23200.0],["1976-02-24",1.2987,1.3572,1.2753,1.3455,167200.0],["1976-02-25",1.3572,1.4566,1.3572,1.404,351200.0],["1976-02-26",1.404,1.4391,1.3981,1.3981,81600.0],["1976-02-27",1.3981,1.4391,1.3806,1.4391,64800.0],["1976-03-01",1.4391,1.5151,1.4274,1.4976,84800.0],["1976-03-02",1.4976,1.5619,1.4976,1.5444,139200.0],["1976-03-03",1.5444,1.5678,1.5385,1.5502,79200.0],["1976-03-04",1.5385,1.5385,1.4917,1.4917,107200.0],["1976-03-05",1.5151,1.5619,1.5151,1.5385,48800.0],["1976-03-08",1.5385,1.5678,1.5268,1.5268,323200.0],["1976-03-09",1.5268,1.5736,1.5268,1.5619,60000.0],["1976-03-10",1.5619,1.5619,1.5327,1.5327,160800.0],["1976-03-11",1.5151,1.5151,1.4508,1.4508,45600.0],["1976-03-12",1.4508,1.4683,1.4332,1.4449,61600.0],["1976-03-15",1.4332,1.4332,1.404,1.404,72800.0],["1976-03-16",1.4157,1.4566,1.4157,1.4566,61600.0],["1976-03-17",1.4566,1.4683,1.4332,1.4332,29600.0],["1976-03-18",1.4332,1.4625,1.4274,1.4508,36800.0],["1976-03-19",1.4508,1.4625,1.4274,1.4449,54400.0],["1976-03-22",1.4274,1.4274,1.404,1.4215,41600.0],["1976-03-23",1.4215,1.4274,1.3981,1.404,40000.0],["1976-03-24",1.4098,1.4391,1.4098,1.4098,50400.0],["1976-03-25",1.4098,1.4625,1.4098,1.4508,57600.0],["1976-03-26",1.4508,1.4742,1.4508,1.4742,20000.0],["1976-03-29",1.4683,1.4683,1.4508,1.4508,24000.0],["1976-03-30",1.4508,1.4683,1.4508,1.4683,20000.0],["1976-03-31",1.4742,1.4976,1.4742,1.4917,35200.0],["1976-04-01",1.4917,1.5034,1.4917,1.4976,6400.0],["1976-04-02",1.4976,1.4976,1.4859,1.4976,29600.0],["1976-04-05",1.4976,1.5151,1.4976,1.5151,19200.0],["1976-04-06",1.5151,1.521,1.4742,1.4859,29600.0],["1976-04-07",1.4859,1.4917,1.4742,1.48,26400.0],["1976-04-08",1.48,1.48,1.4625,1.48,20800.0],["1976-04-09",1.48,1.48,1.4625,1.4625,4000.0],["1976-04-12",1.4625,1.4917,1.4566,1.4917,14400.0],["1976-04-13",1.48,1.48,1.4449,1.4508,27200.0],["1976-04-14",1.4566,1.4683,1.4566,1.4566,18400.0],["1976-04-15",1.4566,1.4742,1.4566,1.4742,11200.0],["1976-04-19",1.4742,1.4917,1.4742,1.4917,9600.0],["1976-04-20",1.4917,1.4976,1.4859,1.4917,30400.0],["1976-04-21",1.4917,1.4976,1.4917,1.4976,32800.0],["1976-04-22",1.4976,1.4976,1.4742,1.4742,16000.0],["1976-04-23",1.4625,1.4625,1.4449,1.4449,40000.0],["1976-04-26",1.4449,1.4683,1.4449,1.4508,83200.0],["1976-04-27",1.4449,1.4449,1.4274,1.4274,19200.0],["1976-04-28",1.4274,1.4508,1.4157,1.4508,144000.0],["1976-04-29",1.4683,1.5093,1.4683,1.5093,152000.0],["1976-04-30",1.521,1.5444,1.521,1.5444,136000.0],["1976-05-03",1.5327,1.5327,1.5093,1.5093,27200.0],["1976-05-04",1.5093,1.5327,1.4976,1.521,19200.0],["1976-05-05",1.5268,1.5444,1.5268,1.5444,115200.0],["1976-05-06",1.5444,1.7023,1.5444,1.6789,123200.0],["1976-05-07",1.6789,1.7784,1.6789,1.7784,204800.0],["1976-05-10",1.7667,1.7667,1.7082,1.7667,171200.0],["1976-05-11",1.7667,1.8135,1.7667,1.7784,616000.0],["1976-05-12",1.7725,1.7725,1.7433,1.7667,68800.0],["1976-05-13",1.7667,1.7725,1.7433,1.755,35200.0],["1976-05-14",1.7433,1.7433,1.6731,1.6965,51200.0],["1976-05-17",1.6965,1.7199,1.6906,1.6906,76800.0],["1976-05-18",1.6906,1.7023,1.6906,1.6906,15200.0],["1976-05-19",1.6848,1.6848,1.6672,1.6672,18400.0],["1976-05-20",1.6614,1.6614,1.6438,1.6438,84800.0],["1976-05-21",1.6438,1.6614,1.638,1.638,40800.0],["1976-05-24",1.638,1.6555,1.6321,1.6321,20000.0],["1976-05-25",1.6321,1.638,1.6204,1.6204,38400.0],["1976-05-26",1.6204,1.6321,1.6204,1.6263,15200.0],["1976-05-27",1.6263,1.6321,1.6146,1.6321,6400.0],["1976-05-28",1.6321,1.6848,1.6204,1.6848,27200.0],["1976-06-01",1.6848,1.7023,1.6731,1.6906,42400.0],["1976-06-02",1.6906,1.7023,1.6789,1.6906,56000.0],["1976-06-03",1.7023,1.7608,1.7023,1.7374,282400.0],["1976-06-04",1.7257,1.7257,1.6438,1.6438,69600.0],["1976-06-07",1.6438,1.6497,1.638,1.638,20800.0],["1976-06-08",1.638,1.6965,1.6204,1.6965,28800.0],["1976-06-09",1.6965,1.7257,1.6848,1.6848,45600.0],["1976-06-10",1.6848,1.6965,1.6848,1.6848,3200.0],["1976-06-11",1.6848,1.7082,1.6848,1.7023,29600.0],["1976-06-14",1.7082,1.755,1.7082,1.7433,329600.0],["1976-06-15",1.7433,1.7491,1.7316,1.7316,87200.0],["1976-06-16",1.7316,1.7491,1.7199,1.7491,426400.0],["1976-06-17",1.755,1.8076,1.755,1.7901,250400.0],["1976-06-18",1.8018,1.8252,1.8018,1.8135,75200.0],["1976-06-21",1.8135,1.8193,1.7959,1.8193,84000.0],["1976-06-22",1.8193,1.8486,1.8018,1.8427,303200.0],["1976-06-23",1.8252,1.8252,1.7959,1.8252,25600.0],["1976-06-24",1.8252,1.8252,1.8076,1.8252,24000.0],["1976-06-25",1.8252,1.8252,1.8018,1.8252,81600.0],["1976-06-28",1.8252,1.8252,1.8018,1.8135,15200.0],["1976-06-29",1.8135,1.8193,1.7842,1.8193,65600.0],["1976-06-30",1.8193,1.8603,1.8135,1.8427,99200.0],["1976-07-01",1.8427,1.8486,1.8018,1.8018,16000.0],["1976-07-02",1.8018,1.8193,1.7901,1.8193,15200.0],["1976-07-06",1.8252,1.8486,1.8252,1.831,59200.0],["1976-07-07",1.8193,1.8193,1.7959,1.8018,56000.0],["1976-07-08",1.8076,1.8427,1.8076,1.8076,81600.0],["1976-07-09",1.8135,1.8486,1.8135,1.8486,228000.0],["1976-07-12",1.8603,1.8895,1.8603,1.8895,242400.0],["1976-07-13",1.8895,1.9188,1.8778,1.8954,99200.0],["1976-07-14",1.8954,1.8954,1.8778,1.8837,348800.0],["1976-07-15",1.8837,1.8837,1.8603,1.872,51200.0],["1976-07-16",1.8603,1.8603,1.8369,1.8427,33600.0],["1976-07-19",1.8427,1.8486,1.8018,1.8018,51200.0],["1976-07-20",1.8018,1.8018,1.7784,1.7842,179200.0],["1976-07-21",1.7842,1.8018,1.7784,1.7901,35200.0],["1976-07-22",1.7784,1.7784,1.7667,1.7784,29600.0],["1976-07-23",1.7784,1.8018,1.7784,1.8018,26400.0],["1976-07-26",1.8018,1.8018,1.7901,1.7901,16800.0],["1976-07-27",1.8018,1.8661,1.8018,1.8661,82400.0],["1976-07-28",1.8661,1.8661,1.831,1.8486,29600.0],["1976-07-29",1.8544,1.8661,1.8544,1.8661,21600.0],["1976-07-30",1.8661,1.872,1.8544,1.8544,66400.0],["1976-08-02",1.872,1.9071,1.872,1.9071,149600.0],["1976-08-03",1.9188,1.948,1.9188,1.9422,215200.0],["1976-08-04",1.9422,1.9422,1.9188,1.9188,45600.0],["1976-08-05",1.9188,1.9305,1.9188,1.9188,61600.0],["1976-08-06",1.9188,1.9363,1.9188,1.9363,140000.0],["1976-08-09",1.9363,1.9363,1.9363,1.9363,6400.0],["1976-08-10",1.9363,1.9363,1.9188,1.9363,53600.0],["1976-08-11",1.9363,1.9422,1.9071,1.9071,85600.0],["1976-08-12",1.8895,1.8895,1.8778,1.8837,94400.0],["1976-08-13",1.8603,1.8603,1.8427,1.8603,40000.0],["1976-08-16",1.8603,1.8661,1.8427,1.8661,23200.0],["1976-08-17",1.8661,1.8837,1.8603,1.8837,56000.0],["1976-08-18",1.8837,1.8895,1.8603,1.8837,44800.0],["1976-08-19",1.8778,1.8778,1.8486,1.8486,12000.0],["1976-08-20",1.8486,1.8603,1.8252,1.8252,8800.0],["1976-08-23",1.8252,1.8252,1.7901,1.7901,22400.0],["1976-08-24",1.8076,1.8427,1.8076,1.8252,72800.0],["1976-08-25",1.8252,1.831,1.7959,1.8252,51200.0],["1976-08-26",1.8076,1.8076,1.8018,1.8018,11200.0],["1976-08-27",1.7901,1.7901,1.7667,1.7901,62400.0],["1976-08-30",1.7901,1.8369,1.7784,1.8369,28000.0],["1976-08-31",1.8486,1.9129,1.8486,1.9129,215200.0],["1976-09-01",1.9129,1.9188,1.8895,1.9188,194400.0],["1976-09-02",1.9188,1.9246,1.9071,1.9071,188800.0],["1976-09-03",1.9071,1.9071,1.8954,1.9071,87200.0],["1976-09-07",1.9246,1.9597,1.9246,1.948,104000.0],["1976-09-08",1.9597,1.9831,1.9597,1.9714,310400.0],["1976-09-09",1.9714,1.9831,1.9597,1.9714,73600.0],["1976-09-10",1.9656,1.9656,1.9597,1.9597,5600.0],["1976-09-13",1.9597,1.9773,1.9539,1.9597,36800.0],["1976-09-14",1.9597,1.9597,1.9422,1.9539,223200.0],["1976-09-15",1.948,1.948,1.9188,1.948,24800.0],["1976-09-16",1.948,1.948,1.9188,1.9246,21600.0],["1976-09-17",1.9422,1.9656,1.9422,1.9656,199200.0],["1976-09-20",1.9773,2.0358,1.9773,2.0358,140000.0],["1976-09-21",2.0475,2.1645,2.0475,2.1645,234400.0],["1976-09-22",2.1645,2.1762,2.1469,2.1762,306400.0],["1976-09-23",2.1645,2.1645,2.1177,2.1586,80800.0],["1976-09-24",2.1469,2.1469,2.106,2.106,70400.0],["1976-09-27",2.1118,2.1586,2.1118,2.1528,252000.0],["1976-09-28",2.1528,2.1586,2.0826,2.0943,168000.0],["1976-09-29",2.0943,2.1177,2.0767,2.1177,86400.0],["1976-09-30",2.1177,2.1294,2.1001,2.1294,33600.0],["1976-10-01",2.1118,2.1118,2.065,2.0826,23200.0],["1976-10-04",2.0826,2.0884,2.0592,2.0884,32800.0],["1976-10-05",2.0884,2.0884,2.0358,2.0475,72800.0],["1976-10-06",2.0358,2.0358,1.9773,1.9773,129600.0],["1976-10-07",1.9773,2.0065,1.9656,2.0065,116800.0],["1976-10-08",2.0065,2.0182,1.9773,1.9773,122400.0],["1976-10-11",1.9773,1.9831,1.9188,1.948,71200.0],["1976-10-12",1.948,1.9597,1.948,1.948,28000.0],["1976-10-13",1.948,1.9597,1.9363,1.9539,120000.0],["1976-10-14",1.9539,1.9597,1.9188,1.9305,133600.0],["1976-10-15",1.9188,1.9188,1.8778,1.8895,55200.0],["1976-10-18",1.8954,1.9305,1.8954,1.9071,40000.0],["1976-10-19",1.9071,1.9422,1.8837,1.8954,77600.0],["1976-10-20",1.9012,1.9188,1.9012,1.9012,67200.0],["1976-10-21",1.9012,1.9071,1.8954,1.8954,28000.0],["1976-10-22",1.8954,1.9129,1.8954,1.8954,58400.0],["1976-10-25",1.8954,1.9656,1.8895,1.9597,144800.0],["1976-10-26",1.9656,1.9948,1.9656,1.9656,96800.0],["1976-10-27",1.9597,1.9597,1.9422,1.9422,149600.0],["1976-10-28",1.9422,1.948,1.9305,1.9363,45600.0],["1976-10-29",1.9363,1.9422,1.9246,1.9363,26400.0],["1976-11-01",1.9363,1.948,1.9246,1.9305,195200.0],["1976-11-03",1.9129,1.9129,1.9012,1.9071,10400.0],["1976-11-04",1.9188,1.9363,1.9188,1.9363,48800.0],["1976-11-05",1.9363,1.9363,1.9012,1.9012,28000.0],["1976-11-08",1.8954,1.8954,1.8778,1.8778,30400.0],["1976-11-09",1.8837,1.9071,1.8837,1.9071,143200.0],["1976-11-10",1.9071,1.9071,1.8778,1.9071,62400.0],["1976-11-11",1.9071,1.9305,1.8954,1.9305,9600.0],["1976-11-12",1.9246,1.9246,1.9071,1.9071,16800.0],["1976-11-15",1.9071,1.9305,1.9012,1.9305,43200.0],["1976-11-16",1.9305,1.9539,1.9188,1.9539,11200.0],["1976-11-17",1.9539,1.9656,1.9422,1.9656,31200.0],["1976-11-18",1.9773,2.0124,1.9773,1.9831,57600.0],["1976-11-19",1.9831,2.0007,1.9773,2.0007,43200.0],["1976-11-22",2.0007,2.0299,2.0007,2.0007,184000.0],["1976-11-23",2.0065,2.0124,2.0065,2.0124,5600.0],["1976-11-24",2.0124,2.0241,2.0065,2.0241,120800.0],["1976-11-26",2.0241,2.0709,2.0241,2.0709,34400.0],["1976-11-29",2.0709,2.0767,2.0475,2.0533,36800.0],["1976-11-30",2.0416,2.0416,2.0182,2.0299,37600.0],["1976-12-01",2.0299,2.0592,2.0299,2.0533,258400.0],["1976-12-02",2.0533,2.0767,2.0416,2.0592,75200.0],["1976-12-03",2.0592,2.0709,2.0299,2.0709,51200.0],["1976-12-06",2.0709,2.1294,2.0709,2.1235,244800.0],["1976-12-07",2.1411,2.1762,2.1411,2.1528,276800.0],["1976-12-08",2.1528,2.1703,2.1177,2.1411,216800.0],["1976-12-09",2.1411,2.1469,2.1177,2.1294,119200.0],["1976-12-10",2.1294,2.1645,2.1294,2.1645,371200.0],["1976-12-13",2.1645,2.1645,2.1352,2.1411,56800.0],["1976-12-14",2.1294,2.1294,2.1177,2.1235,74400.0],["1976-12-15",2.1235,2.1294,2.0826,2.0826,122400.0],["1976-12-16",2.0826,2.0826,2.0592,2.065,79200.0],["1976-12-17",2.0709,2.0943,2.0709,2.0826,74400.0],["1976-12-20",2.0826,2.0826,2.0592,2.0592,20000.0],["1976-12-21",2.0592,2.0709,2.0475,2.0709,36800.0],["1976-12-22",2.0709,2.1001,2.0709,2.0826,101600.0],["1976-12-23",2.0826,2.1235,2.0709,2.1118,87200.0],["1976-12-27",2.1177,2.1645,2.1177,2.1645,170400.0],["1976-12-28",2.1703,2.1996,2.1703,2.1937,115200.0],["1976-12-29",2.1937,2.223,2.1937,2.2054,71200.0],["1976-12-30",2.2054,2.2815,2.1996,2.2756,240800.0],["1976-12-31",2.2756,2.2815,2.2522,2.2698,88800.0],["1977-01-03",2.2698,2.2815,2.2464,2.2581,80800.0],["1977-01-04",2.2581,2.2639,2.223,2.223,142400.0],["1977-01-05",2.223,2.2464,2.223,2.2405,123200.0],["1977-01-06",2.2405,2.2405,2.2288,2.2405,98400.0],["1977-01-07",2.2347,2.2347,2.2171,2.223,55200.0],["1977-01-10",2.223,2.34,2.2171,2.3166,219200.0],["1977-01-11",2.3166,2.3341,2.299,2.3049,237600.0],["1977-01-12",2.2932,2.2932,2.2347,2.2347,128800.0],["1977-01-13",2.2347,2.2639,2.2288,2.2581,108000.0],["1977-01-14",2.2581,2.2581,2.2405,2.2405,32000.0],["1977-01-17",2.2405,2.2464,2.1996,2.223,46400.0],["1977-01-18",2.223,2.223,2.2054,2.2113,79200.0],["1977-01-19",2.223,2.3049,2.223,2.2873,88800.0],["1977-01-20",2.2932,2.3049,2.2932,2.2932,110400.0],["1977-01-21",2.2932,2.299,2.2756,2.2815,38400.0],["1977-01-24",2.2815,2.3107,2.2815,2.3107,35200.0],["1977-01-25",2.3107,2.34,2.2932,2.3224,100800.0],["1977-01-26",2.3224,2.3224,2.2815,2.2873,88800.0],["1977-01-27",2.2756,2.2756,2.2288,2.2288,83200.0],["1977-01-28",2.2288,2.2464,2.1996,2.2171,79200.0],["1977-01-31",2.1996,2.1996,2.1177,2.1411,132800.0],["1977-02-01",2.1528,2.1645,2.1528,2.1528,52000.0],["1977-02-02",2.1645,2.1996,2.1645,2.1645,46400.0],["1977-02-03",2.1703,2.1879,2.1703,2.1879,14400.0],["1977-02-04",2.1937,2.223,2.1937,2.223,51200.0],["1977-02-07",2.223,2.2932,2.2171,2.2932,94400.0],["1977-02-08",2.2932,2.3283,2.2756,2.2756,60800.0],["1977-02-09",2.2756,2.2815,2.2522,2.2522,37600.0],["1977-02-10",2.2522,2.299,2.2113,2.299,99200.0],["1977-02-11",2.2815,2.2815,2.2405,2.2639,51200.0],["1977-02-14",2.2639,2.2756,2.2522,2.2698,34400.0],["1977-02-15",2.2698,2.3224,2.2639,2.3224,78400.0],["1977-02-16",2.3224,2.3283,2.3107,2.3166,82400.0],["1977-02-17",2.2932,2.2932,2.2698,2.2698,64000.0],["1977-02-18",2.2698,2.2873,2.2522,2.2639,23200.0],["1977-02-22",2.2639,2.2639,2.2288,2.2522,26400.0],["1977-02-23",2.2522,2.2522,2.2171,2.2171,33600.0],["1977-02-24",2.1996,2.1996,2.1528,2.1879,83200.0],["1977-02-25",2.1879,2.223,2.1762,2.1996,43200.0],["1977-02-28",2.1996,2.2171,2.1996,2.2054,5600.0],["1977-03-01",2.2113,2.223,2.2113,2.2171,42400.0],["1977-03-02",2.2171,2.2288,2.1996,2.2288,24800.0],["1977-03-03",2.2288,2.2288,2.1996,2.1996,76800.0],["1977-03-04",2.223,2.2581,2.223,2.2464,69600.0],["1977-03-07",2.2522,2.2815,2.2522,2.2639,48000.0],["1977-03-08",2.2639,2.2698,2.2581,2.2698,92000.0],["1977-03-09",2.2639,2.2639,2.2288,2.2464,42400.0],["1977-03-10",2.2464,2.2464,2.2171,2.223,16000.0],["1977-03-11",2.2405,2.2522,2.2405,2.2522,38400.0],["1977-03-14",2.2581,2.3283,2.2581,2.3166,69600.0],["1977-03-15",2.34,2.4219,2.34,2.4043,328000.0],["1977-03-16",2.4043,2.4687,2.4043,2.4219,255200.0],["1977-03-17",2.4219,2.4277,2.2815,2.34,421600.0],["1977-03-18",2.34,2.34,2.2756,2.2932,368800.0],["1977-03-21",2.2932,2.3283,2.2873,2.3224,43200.0],["1977-03-22",2.3224,2.3283,2.3166,2.3224,37600.0],["1977-03-23",2.3224,2.3517,2.3107,2.3224,92800.0],["1977-03-24",2.3049,2.3049,2.2756,2.299,59200.0],["1977-03-25",2.3107,2.3341,2.3107,2.3341,39200.0],["1977-03-28",2.3341,2.34,2.3166,2.3283,31200.0],["1977-03-29",2.3283,2.3458,2.3224,2.34,50400.0],["1977-03-30",2.34,2.34,2.2698,2.2698,44000.0],["1977-03-31",2.2581,2.2581,2.2405,2.2581,86400.0],["1977-04-01",2.2581,2.2698,2.2581,2.2698,36000.0],["1977-04-04",2.2698,2.2815,2.2581,2.2581,34400.0],["1977-04-05",2.2522,2.2522,2.223,2.223,112800.0],["1977-04-06",2.223,2.2464,2.223,2.223,44800.0],["1977-04-07",2.223,2.2464,2.2171,2.2464,56800.0],["1977-04-11",2.2522,2.3049,2.2522,2.2932,63200.0],["1977-04-12",2.3107,2.3634,2.3107,2.3575,80000.0],["1977-04-13",2.3575,2.3634,2.3166,2.34,102400.0],["1977-04-14",2.3634,2.4277,2.3634,2.3868,325600.0],["1977-04-15",2.4043,2.4277,2.4043,2.4277,101600.0],["1977-04-18",2.4277,2.4277,2.4102,2.4102,49600.0],["1977-04-19",2.4102,2.4511,2.4102,2.4511,98400.0],["1977-04-20",2.457,2.5213,2.457,2.5096,178400.0],["1977-04-21",2.5096,2.5623,2.4804,2.4804,116800.0],["1977-04-22",2.4804,2.4921,2.457,2.4687,35200.0],["1977-04-25",2.4687,2.4687,2.416,2.416,76000.0],["1977-04-26",2.4336,2.4804,2.4336,2.4511,92800.0],["1977-04-27",2.457,2.4687,2.457,2.457,46400.0],["1977-04-28",2.457,2.4628,2.457,2.457,548800.0],["1977-04-29",2.457,2.457,2.4219,2.4336,695200.0],["1977-05-02",2.4336,2.5213,2.4277,2.5213,436800.0],["1977-05-03",2.5213,2.5564,2.5155,2.5213,406400.0],["1977-05-04",2.5272,2.574,2.5272,2.574,338400.0],["1977-05-05",2.574,2.6559,2.5564,2.6208,510400.0],["1977-05-06",2.6208,2.6442,2.5915,2.6325,182400.0],["1977-05-09",2.6325,2.6676,2.6032,2.6208,248000.0],["1977-05-10",2.6208,2.6559,2.6091,2.6149,211200.0],["1977-05-11",2.6032,2.6032,2.5623,2.574,311200.0],["1977-05-12",2.574,2.6149,2.5681,2.5974,146400.0],["1977-05-13",2.5974,2.6266,2.5974,2.6032,133600.0],["1977-05-16",2.6091,2.6266,2.6091,2.6208,269600.0],["1977-05-17",2.6208,2.6208,2.574,2.6032,239200.0],["1977-05-18",2.6032,2.6383,2.6032,2.6091,461600.0],["1977-05-19",2.6091,2.6149,2.5974,2.6149,328000.0],["1977-05-20",2.6149,2.6208,2.5974,2.6091,268800.0],["1977-05-23",2.6032,2.6032,2.5564,2.5564,446400.0],["1977-05-24",2.5389,2.5389,2.4921,2.5096,419200.0],["1977-05-25",2.5096,2.5272,2.4453,2.4628,260000.0],["1977-05-26",2.457,2.457,2.416,2.4511,328000.0],["1977-05-27",2.4511,2.457,2.4336,2.4336,195200.0],["1977-05-31",2.4511,2.4745,2.4511,2.4687,108800.0],["1977-06-01",2.4687,2.4804,2.457,2.4804,105600.0],["1977-06-02",2.4804,2.4921,2.4511,2.4687,97600.0],["1977-06-03",2.4745,2.4921,2.4745,2.4804,234400.0],["1977-06-06",2.4804,2.4921,2.4511,2.4511,109600.0],["1977-06-07",2.4511,2.5038,2.4511,2.5038,173600.0],["1977-06-08",2.5447,2.6091,2.5447,2.5857,140800.0],["1977-06-09",2.5857,2.6149,2.5798,2.5798,100000.0],["1977-06-10",2.574,2.574,2.5447,2.5447,108800.0],["1977-06-13",2.5447,2.5623,2.533,2.5564,192000.0],["1977-06-14",2.5564,2.5798,2.5447,2.574,114400.0],["1977-06-15",2.574,2.5798,2.5623,2.5681,95200.0],["1977-06-16",2.5681,2.5681,2.533,2.5447,144800.0],["1977-06-17",2.5564,2.6149,2.5564,2.6032,105600.0],["1977-06-20",2.6032,2.6383,2.5915,2.6032,135200.0],["1977-06-21",2.6032,2.6559,2.6032,2.6383,120800.0],["1977-06-22",2.6383,2.6617,2.6325,2.6442,112000.0],["1977-06-23",2.6442,2.6793,2.6383,2.6617,175200.0],["1977-06-24",2.6851,2.7319,2.6851,2.7319,120800.0],["1977-06-27",2.7319,2.7319,2.691,2.7144,312000.0],["1977-06-28",2.7144,2.7144,2.691,2.6968,219200.0],["1977-06-29",2.691,2.691,2.6676,2.691,141600.0],["1977-06-30",2.691,2.7202,2.6793,2.7202,172000.0],["1977-07-01",2.7202,2.7261,2.7144,2.7144,30400.0],["1977-07-05",2.7144,2.7319,2.6968,2.7261,59200.0],["1977-07-06",2.7261,2.7378,2.6676,2.6676,135200.0],["1977-07-07",2.6442,2.6442,2.5798,2.6442,271200.0],["1977-07-08",2.6325,2.6325,2.5974,2.5974,100800.0],["1977-07-11",2.5974,2.5974,2.574,2.5857,112000.0],["1977-07-12",2.5857,2.5857,2.5447,2.5564,49600.0],["1977-07-13",2.5564,2.5564,2.5272,2.5447,435200.0],["1977-07-15",2.5447,2.5623,2.5389,2.5506,167200.0],["1977-07-18",2.5506,2.5506,2.4921,2.5155,104000.0],["1977-07-19",2.5155,2.5272,2.4804,2.4921,377600.0],["1977-07-20",2.4804,2.4804,2.416,2.4453,185600.0],["1977-07-21",2.4453,2.4804,2.3166,2.34,620000.0],["1977-07-22",2.3517,2.3809,2.3517,2.3634,429600.0],["1977-07-25",2.3634,2.3751,2.3341,2.34,263200.0],["1977-07-26",2.34,2.3458,2.2347,2.2464,444000.0],["1977-07-27",2.2522,2.2639,2.2522,2.2639,176000.0],["1977-07-28",2.2639,2.3283,2.2522,2.2756,176000.0],["1977-07-29",2.2756,2.2873,2.2581,2.2873,173600.0],["1977-08-01",2.2873,2.2932,2.2581,2.2581,212800.0],["1977-08-02",2.2581,2.2581,2.223,2.2347,334400.0],["1977-08-03",2.2347,2.2522,2.2288,2.2522,174400.0],["1977-08-04",2.2639,2.299,2.2639,2.299,191200.0],["1977-08-05",2.3166,2.3809,2.3166,2.3517,312000.0],["1977-08-08",2.3517,2.3575,2.3166,2.3224,159200.0],["1977-08-09",2.3224,2.3283,2.2756,2.2756,98400.0],["1977-08-10",2.2756,2.3049,2.2405,2.3049,203200.0],["1977-08-11",2.3049,2.3341,2.299,2.3283,84800.0],["1977-08-12",2.3283,2.3283,2.299,2.3107,108000.0],["1977-08-15",2.3107,2.3166,2.2815,2.2815,69600.0],["1977-08-16",2.2815,2.2932,2.2639,2.2639,102400.0],["1977-08-17",2.2639,2.2815,2.2581,2.2581,216000.0],["1977-08-18",2.2581,2.2815,2.2522,2.2815,62400.0],["1977-08-19",2.2932,2.3166,2.2932,2.2932,52000.0],["1977-08-22",2.2932,2.2932,2.2581,2.2815,30400.0],["1977-08-23",2.2815,2.3049,2.2581,2.2873,100000.0],["1977-08-24",2.2873,2.2873,2.2522,2.2698,88800.0],["1977-08-25",2.2347,2.2347,2.1235,2.1235,499200.0],["1977-08-26",2.1235,2.1235,2.065,2.0884,224800.0],["1977-08-29",2.0884,2.0943,2.0767,2.0943,65600.0],["1977-08-30",2.0943,2.0943,2.0592,2.0592,46400.0],["1977-08-31",2.0592,2.065,1.9714,2.065,129600.0],["1977-09-01",2.065,2.0709,2.0182,2.0299,109600.0],["1977-09-02",2.0299,2.0475,2.0182,2.0416,28000.0],["1977-09-06",2.0592,2.1235,2.0592,2.1235,187200.0],["1977-09-07",2.1235,2.1352,2.1118,2.1235,60000.0],["1977-09-08",2.1235,2.1352,2.0943,2.0943,127200.0],["1977-09-09",2.0767,2.0767,2.0475,2.065,108000.0],["1977-09-12",2.0592,2.0592,2.0124,2.0592,104000.0],["1977-09-13",2.0592,2.0592,2.0475,2.0475,56000.0],["1977-09-14",2.0475,2.1177,2.0475,2.1177,93600.0],["1977-09-15",2.1177,2.1411,2.1177,2.1294,57600.0],["1977-09-16",2.1294,2.1411,2.0709,2.0884,84000.0],["1977-09-19",2.0884,2.1001,2.0358,2.0358,64000.0],["1977-09-20",2.0182,2.0182,2.0124,2.0182,90400.0],["1977-09-21",2.0182,2.0533,2.0124,2.0124,48000.0],["1977-09-22",2.0124,2.0358,2.0065,2.0358,23200.0],["1977-09-23",2.0358,2.0475,2.0124,2.0124,224800.0],["1977-09-26",2.0124,2.0241,1.9539,1.9656,393600.0],["1977-09-27",1.9656,1.9714,1.9539,1.9539,145600.0],["1977-09-28",1.9539,1.989,1.948,1.989,70400.0],["1977-09-29",1.989,1.9948,1.948,1.989,133600.0],["1977-09-30",2.0007,2.0124,2.0007,2.0007,132800.0],["1977-10-03",2.0007,2.0124,2.0007,2.0124,44000.0],["1977-10-04",2.0124,2.0299,2.0007,2.0007,68000.0],["1977-10-05",2.0007,2.0124,1.9539,2.0124,50400.0],["1977-10-06",2.0124,2.0182,1.9773,2.0124,196000.0],["1977-10-07",2.0124,2.0299,2.0124,2.0124,20000.0],["1977-10-10",2.0124,2.0124,1.9948,2.0007,32000.0],["1977-10-11",1.9948,1.9948,1.948,1.9597,188000.0],["1977-10-12",1.948,1.948,1.8544,1.8661,144000.0],["1977-10-13",1.8661,1.8661,1.8252,1.8486,225600.0],["1977-10-14",1.8486,1.8778,1.8486,1.8778,192800.0],["1977-10-17",1.8778,1.8954,1.8486,1.8486,104800.0],["1977-10-18",1.8486,1.8603,1.8427,1.8427,92000.0],["1977-10-19",1.8427,1.8486,1.8076,1.8076,169600.0],["1977-10-20",1.8076,1.8076,1.7374,1.7959,175200.0],["1977-10-21",1.7784,1.7784,1.714,1.714,342400.0],["1977-10-24",1.7023,1.7023,1.6614,1.6965,209600.0],["1977-10-25",1.6848,1.6848,1.638,1.6731,208000.0],["1977-10-26",1.6731,1.7667,1.6731,1.7667,181600.0],["1977-10-27",1.7842,1.8252,1.7842,1.7901,338400.0],["1977-10-28",1.7901,1.8135,1.7901,1.8018,79200.0],["1977-10-31",1.8018,1.8076,1.7842,1.8076,94400.0],["1977-11-01",1.8076,1.8135,1.7667,1.8135,78400.0],["1977-11-02",1.7901,1.7901,1.7608,1.7725,71200.0],["1977-11-03",1.7725,1.7784,1.7491,1.7725,68800.0],["1977-11-04",1.7901,1.8076,1.7901,1.7901,48800.0],["1977-11-07",1.7901,1.8661,1.7901,1.8661,93600.0],["1977-11-08",1.8778,1.9363,1.8778,1.9188,102400.0],["1977-11-09",1.9188,1.9305,1.872,1.9129,91200.0],["1977-11-10",1.9129,1.989,1.8837,1.9597,236800.0],["1977-11-11",1.9714,2.0416,1.9714,2.0124,213600.0],["1977-11-14",2.0065,2.0065,1.9363,1.948,108800.0],["1977-11-15",1.948,1.9597,1.9188,1.9597,135200.0],["1977-11-16",1.9597,1.9714,1.9422,1.9422,27200.0],["1977-11-17",1.9422,1.9539,1.8837,1.9129,45600.0],["1977-11-18",1.9129,1.9129,1.8778,1.9071,80800.0],["1977-11-21",1.9071,1.9129,1.9012,1.9129,54400.0],["1977-11-22",1.9188,1.9363,1.9188,1.9246,67200.0],["1977-11-23",1.9246,1.948,1.8837,1.8837,108800.0],["1977-11-25",1.8661,1.8661,1.8135,1.8661,98400.0],["1977-11-28",1.8661,1.8661,1.8486,1.8603,56000.0],["1977-11-29",1.8544,1.8544,1.8018,1.8018,69600.0],["1977-11-30",1.8018,1.8018,1.7842,1.7959,112800.0],["1977-12-01",1.7959,1.8193,1.755,1.755,180800.0],["1977-12-02",1.755,1.7725,1.7316,1.7491,75200.0],["1977-12-05",1.7491,1.7725,1.7491,1.755,114400.0],["1977-12-06",1.755,1.7667,1.7316,1.7316,114400.0],["1977-12-07",1.7316,1.8076,1.7316,1.7725,124000.0],["1977-12-08",1.7842,1.8193,1.7842,1.7959,77600.0],["1977-12-09",1.7959,1.831,1.7784,1.831,75200.0],["1977-12-12",1.831,1.8544,1.8252,1.831,60000.0],["1977-12-13",1.831,1.8369,1.8135,1.8369,68000.0],["1977-12-14",1.831,1.831,1.8076,1.8076,112000.0],["1977-12-15",1.8076,1.831,1.8076,1.8076,155200.0],["1977-12-16",1.8076,1.8252,1.7842,1.7959,108000.0],["1977-12-19",1.7959,1.8193,1.7901,1.8135,96000.0],["1977-12-20",1.8135,1.8135,1.7667,1.7784,198400.0],["1977-12-21",1.7784,1.8252,1.7667,1.8076,130400.0],["1977-12-22",1.8076,1.8252,1.7842,1.7901,100800.0],["1977-12-23",1.7901,1.831,1.7901,1.8193,179200.0],["1977-12-27",1.8193,1.8193,1.8076,1.8193,33600.0],["1977-12-28",1.8193,1.8193,1.7842,1.7842,116800.0],["1977-12-29",1.7842,1.8018,1.7725,1.7901,115200.0],["1977-12-30",1.7901,1.7901,1.7667,1.7842,175200.0],["1978-01-03",1.7842,1.7959,1.7374,1.7784,72800.0],["1978-01-04",1.7725,1.7725,1.7491,1.7491,194400.0],["1978-01-05",1.7491,1.7725,1.7433,1.7433,114400.0],["1978-01-06",1.7433,1.755,1.7374,1.755,85600.0],["1978-01-09",1.7433,1.7433,1.6848,1.7023,167200.0],["1978-01-10",1.7023,1.7023,1.6614,1.6672,138400.0],["1978-01-11",1.6672,1.6731,1.6555,1.6555,99200.0],["1978-01-12",1.6555,1.6614,1.638,1.6555,80000.0],["1978-01-13",1.6555,1.6731,1.6555,1.6614,145600.0],["1978-01-16",1.6438,1.6438,1.5912,1.5912,231200.0],["1978-01-17",1.5795,1.5795,1.5561,1.5736,24800.0],["1978-01-18",1.5795,1.6029,1.5795,1.5853,159200.0],["1978-01-19",1.6029,1.638,1.6029,1.6263,55200.0],["1978-01-20",1.6146,1.6146,1.5853,1.6087,32800.0],["1978-01-23",1.6087,1.6087,1.5853,1.5853,76800.0],["1978-01-24",1.5853,1.5912,1.5795,1.5853,40800.0],["1978-01-25",1.5853,1.6029,1.5795,1.6029,22400.0],["1978-01-26",1.6029,1.6029,1.5912,1.6029,18400.0],["1978-01-27",1.6029,1.6087,1.597,1.6029,116000.0],["1978-01-30",1.6029,1.6087,1.5853,1.6029,67200.0],["1978-01-31",1.6029,1.6087,1.5912,1.6029,29600.0],["1978-02-01",1.6029,1.6146,1.6029,1.6146,28000.0],["1978-02-02",1.6321,1.6438,1.6321,1.638,35200.0],["1978-02-03",1.638,1.638,1.6204,1.6321,19200.0],["1978-02-06",1.6321,1.638,1.6263,1.638,15200.0],["1978-02-07",1.638,1.6497,1.638,1.638,17600.0],["1978-02-08",1.638,1.638,1.6204,1.6204,44800.0],["1978-02-09",1.6204,1.6321,1.6087,1.6204,111200.0],["1978-02-10",1.6029,1.6029,1.5795,1.5912,142400.0],["1978-02-13",1.5795,1.5795,1.5619,1.5795,158400.0],["1978-02-14",1.5678,1.5678,1.5619,1.5619,108000.0],["1978-02-15",1.5619,1.5678,1.5619,1.5678,106400.0],["1978-02-16",1.5678,1.5736,1.48,1.48,172000.0],["1978-02-17",1.48,1.5151,1.4742,1.4976,98400.0],["1978-02-21",1.4976,1.5444,1.4976,1.5385,134400.0],["1978-02-22",1.5385,1.5619,1.5268,1.5444,145600.0],["1978-02-23",1.5444,1.5561,1.5327,1.5444,77600.0],["1978-02-24",1.5444,1.5561,1.5385,1.5561,91200.0],["1978-02-27",1.5795,1.6204,1.5795,1.6204,532800.0],["1978-02-28",1.6146,1.6146,1.5736,1.5853,32800.0],["1978-03-01",1.5853,1.5853,1.5678,1.5853,34400.0],["1978-03-02",1.5853,1.5912,1.5736,1.5912,41600.0],["1978-03-03",1.5912,1.5912,1.5795,1.5912,17600.0],["1978-03-06",1.5912,1.6029,1.5795,1.5912,107200.0],["1978-03-07",1.5912,1.597,1.5795,1.5795,72800.0],["1978-03-08",1.5853,1.6029,1.5853,1.5853,77600.0],["1978-03-09",1.5912,1.6204,1.5912,1.5912,69600.0],["1978-03-10",1.5912,1.6087,1.5912,1.5912,54400.0],["1978-03-13",1.638,1.6731,1.638,1.6731,85600.0],["1978-03-14",1.6965,1.7784,1.6965,1.7784,106400.0],["1978-03-15",1.7725,1.7725,1.7023,1.7199,113600.0],["1978-03-16",1.7199,1.7316,1.6965,1.7316,44800.0],["1978-03-17",1.7316,1.7316,1.7199,1.7199,24800.0],["1978-03-20",1.7199,1.7374,1.714,1.714,43200.0],["1978-03-21",1.714,1.7257,1.6848,1.6965,241600.0],["1978-03-22",1.6965,1.7023,1.6848,1.6848,46400.0],["1978-03-23",1.6848,1.6906,1.6263,1.638,32000.0],["1978-03-27",1.638,1.6497,1.6087,1.6497,52800.0],["1978-03-28",1.6497,1.6789,1.638,1.6789,35200.0],["1978-03-29",1.6789,1.7023,1.6614,1.6848,88800.0],["1978-03-30",1.6731,1.6731,1.638,1.6497,76000.0],["1978-03-31",1.6497,1.6555,1.638,1.6555,32000.0],["1978-04-03",1.6555,1.6614,1.6321,1.6614,32000.0],["1978-04-04",1.6614,1.6672,1.6204,1.6438,262400.0],["1978-04-05",1.6438,1.6731,1.6438,1.6731,24800.0],["1978-04-06",1.6731,1.6965,1.6731,1.6965,40800.0],["1978-04-07",1.6965,1.6965,1.6848,1.6965,36000.0],["1978-04-10",1.6965,1.7082,1.6672,1.6965,38400.0],["1978-04-11",1.6965,1.7082,1.6555,1.6672,39200.0],["1978-04-12",1.6672,1.6731,1.6555,1.6555,180000.0],["1978-04-13",1.6555,1.6789,1.6497,1.6789,68800.0],["1978-04-14",1.6848,1.714,1.6848,1.714,150400.0],["1978-04-17",1.7608,1.8369,1.7608,1.7901,680800.0],["1978-04-18",1.7901,1.8018,1.7491,1.7667,121600.0],["1978-04-19",1.7725,1.8252,1.7725,1.7901,98400.0],["1978-04-20",1.8018,1.8252,1.8018,1.8018,109600.0],["1978-04-21",1.8018,1.8193,1.7842,1.8193,83200.0],["1978-04-24",1.8193,1.8252,1.7959,1.8252,113600.0],["1978-04-25",1.8252,1.8486,1.8252,1.831,225600.0],["1978-04-26",1.8193,1.8193,1.7667,1.8076,103200.0],["1978-04-27",1.8018,1.8018,1.7667,1.7725,43200.0],["1978-04-28",1.7725,1.8252,1.7725,1.8252,99200.0],["1978-05-01",1.8427,1.8837,1.8427,1.8603,284000.0],["1978-05-02",1.8603,1.8778,1.8544,1.872,251200.0],["1978-05-03",1.872,1.872,1.8486,1.8486,256800.0],["1978-05-04",1.8486,1.8661,1.8427,1.8544,75200.0],["1978-05-05",1.8544,1.872,1.8369,1.8486,173600.0],["1978-05-08",1.8486,1.8661,1.8369,1.8486,85600.0],["1978-05-09",1.8486,1.8661,1.8369,1.8427,50400.0],["1978-05-10",1.8427,1.8661,1.831,1.8661,96800.0],["1978-05-11",1.8661,1.8895,1.8603,1.8837,214400.0],["1978-05-12",1.8837,1.9012,1.8778,1.9012,227200.0],["1978-05-15",1.9012,1.9305,1.8778,1.9188,385600.0],["1978-05-16",1.9188,1.9539,1.9188,1.9363,292000.0],["1978-05-17",1.9363,1.948,1.9246,1.9305,171200.0],["1978-05-18",1.9188,1.9188,1.8895,1.8954,171200.0],["1978-05-19",1.8954,1.9071,1.872,1.9071,64800.0],["1978-05-22",1.9071,1.9129,1.8954,1.8954,23200.0],["1978-05-23",1.8954,1.9071,1.8837,1.8837,243200.0],["1978-05-24",1.8603,1.8603,1.8076,1.8427,95200.0],["1978-05-25",1.8427,1.8486,1.8369,1.8369,32800.0],["1978-05-26",1.8369,1.8544,1.8369,1.8486,36800.0],["1978-05-30",1.8486,1.8837,1.8486,1.8837,61600.0],["1978-05-31",1.8837,1.9012,1.8603,1.872,91200.0],["1978-06-01",1.872,1.872,1.8544,1.8603,65600.0],["1978-06-02",1.8603,1.872,1.8369,1.8603,195200.0],["1978-06-05",1.8603,1.8954,1.8544,1.8954,200000.0],["1978-06-06",1.9129,1.9656,1.9129,1.9422,211200.0],["1978-06-07",1.9422,1.9773,1.9305,1.9773,138400.0],["1978-06-08",1.9773,2.0007,1.9597,1.9597,63200.0],["1978-06-09",1.9539,1.9539,1.9305,1.9422,26400.0],["1978-06-12",1.9422,1.948,1.9305,1.9363,37600.0],["1978-06-13",1.9305,1.9305,1.8895,1.9188,168800.0],["1978-06-14",1.9188,1.9422,1.9012,1.9188,35200.0],["1978-06-15",1.9188,1.9188,1.8895,1.8895,161600.0],["1978-06-16",1.8895,1.9012,1.8778,1.8895,44800.0],["1978-06-19",1.8895,1.9012,1.8895,1.8895,41600.0],["1978-06-20",1.8837,1.8837,1.872,1.872,36800.0],["1978-06-21",1.872,1.872,1.8252,1.8252,59200.0],["1978-06-22",1.8252,1.831,1.8018,1.8193,60800.0],["1978-06-23",1.831,1.8544,1.831,1.8427,36000.0],["1978-06-26",1.831,1.831,1.7784,1.7784,324000.0],["1978-06-27",1.7784,1.7959,1.7784,1.7959,54400.0],["1978-06-28",1.7959,1.7959,1.7784,1.7784,15200.0],["1978-06-29",1.7667,1.7667,1.7316,1.7316,54400.0],["1978-06-30",1.7257,1.7257,1.7082,1.7257,112000.0],["1978-07-03",1.7257,1.7608,1.7257,1.7608,48000.0],["1978-07-05",1.7433,1.7433,1.714,1.714,102400.0],["1978-07-06",1.714,1.7433,1.7082,1.7433,80000.0],["1978-07-07",1.7491,1.7667,1.7491,1.7667,12800.0],["1978-07-10",1.7667,1.7667,1.755,1.7667,39200.0],["1978-07-11",1.755,1.755,1.7316,1.7316,66400.0],["1978-07-12",1.7316,1.7491,1.7316,1.7491,40000.0],["1978-07-13",1.7491,1.755,1.7374,1.755,56800.0],["1978-07-14",1.755,1.7667,1.7491,1.7667,20000.0],["1978-07-17",1.7667,1.7842,1.7608,1.7608,83200.0],["1978-07-18",1.755,1.755,1.7082,1.714,188000.0],["1978-07-19",1.714,1.714,1.6906,1.6906,52000.0],["1978-07-20",1.6906,1.7199,1.6848,1.7082,75200.0],["1978-07-21",1.7082,1.7433,1.7082,1.7433,49600.0],["1978-07-24",1.7433,1.7725,1.7316,1.7725,56000.0],["1978-07-25",1.7725,1.7784,1.7433,1.7433,82400.0],["1978-07-26",1.7433,1.7433,1.7199,1.7374,49600.0],["1978-07-27",1.7374,1.7433,1.7257,1.7316,115200.0],["1978-07-28",1.7316,1.7433,1.7082,1.7316,102400.0],["1978-07-31",1.7316,1.7374,1.7199,1.7316,28800.0],["1978-08-01",1.7316,1.7608,1.7316,1.7491,101600.0],["1978-08-02",1.7667,1.8369,1.7667,1.8369,280800.0],["1978-08-03",1.8369,1.8603,1.8135,1.8252,109600.0],["1978-08-04",1.8252,1.8486,1.8018,1.8369,68800.0],["1978-08-07",1.8369,1.8486,1.8135,1.8252,36800.0],["1978-08-08",1.8252,1.8252,1.7901,1.8076,64000.0],["1978-08-09",1.7901,1.7901,1.7608,1.7784,124800.0],["1978-08-10",1.7784,1.8135,1.7784,1.7959,108000.0],["1978-08-11",1.7959,1.8193,1.7901,1.8076,76000.0],["1978-08-14",1.8076,1.8193,1.7784,1.7784,103200.0],["1978-08-15",1.7784,1.7901,1.7667,1.7725,35200.0],["1978-08-16",1.7784,1.8135,1.7784,1.7959,83200.0],["1978-08-17",1.7959,1.8193,1.7901,1.8018,99200.0],["1978-08-18",1.8135,1.8486,1.8135,1.8486,92800.0],["1978-08-21",1.8544,1.9656,1.8544,1.9246,155200.0],["1978-08-22",1.9246,1.948,1.8837,1.948,101600.0],["1978-08-23",1.948,1.9831,1.948,1.9656,108000.0],["1978-08-24",1.9656,1.989,1.9597,1.9597,75200.0],["1978-08-25",1.9597,1.9773,1.948,1.9714,90400.0],["1978-08-28",1.9597,1.9597,1.9012,1.9129,99200.0],["1978-08-29",1.9129,1.9246,1.8837,1.8895,32000.0],["1978-08-30",1.8895,1.8895,1.8603,1.8603,73600.0],["1978-08-31",1.8544,1.8544,1.7784,1.7784,79200.0],["1978-09-01",1.7784,1.8427,1.7784,1.8427,169600.0],["1978-09-05",1.8427,1.8427,1.8135,1.8369,141600.0],["1978-09-06",1.8369,1.8486,1.8193,1.8193,69600.0],["1978-09-07",1.8193,1.8486,1.8193,1.8486,36000.0],["1978-09-08",1.8486,1.8837,1.8486,1.8778,120000.0],["1978-09-11",1.9071,1.9597,1.9071,1.9305,107200.0],["1978-09-12",1.9188,1.9188,1.8895,1.9129,184000.0],["1978-09-13",1.9129,1.9188,1.8427,1.8427,63200.0],["1978-09-14",1.8427,1.8427,1.8252,1.8252,147200.0],["1978-09-15",1.8252,1.8369,1.8193,1.8252,66400.0],["1978-09-18",1.8252,1.8427,1.7901,1.7901,83200.0],["1978-09-19",1.7901,1.8018,1.7784,1.7901,51200.0],["1978-09-20",1.7901,1.7901,1.7725,1.7784,36800.0],["1978-09-21",1.7842,1.8076,1.7842,1.7901,36800.0],["1978-09-22",1.7901,1.8018,1.7842,1.7842,34400.0],["1978-09-25",1.7842,1.8018,1.7842,1.7842,40000.0],["1978-09-26",1.7959,1.8193,1.7959,1.8193,36000.0],["1978-09-27",1.8193,1.8193,1.7901,1.7901,26400.0],["1978-09-28",1.7901,1.7959,1.7842,1.7959,429600.0],["1978-09-29",1.7959,1.7959,1.7667,1.7667,20800.0],["1978-10-02",1.7667,1.7784,1.7667,1.7784,77600.0],["1978-10-03",1.7784,1.7901,1.755,1.7667,115200.0],["1978-10-04",1.755,1.755,1.7316,1.7491,188800.0],["1978-10-05",1.7491,1.755,1.714,1.7374,142400.0],["1978-10-06",1.7316,1.7316,1.7082,1.7316,202400.0],["1978-10-09",1.7316,1.755,1.7316,1.7316,132000.0],["1978-10-10",1.7316,1.7491,1.7316,1.7433,139200.0],["1978-10-11",1.7433,1.7433,1.7082,1.7082,59200.0],["1978-10-12",1.7082,1.7257,1.7023,1.7082,195200.0],["1978-10-13",1.7082,1.7082,1.6614,1.6789,334400.0],["1978-10-16",1.6789,1.6848,1.6672,1.6731,72800.0],["1978-10-17",1.6614,1.6614,1.6497,1.6614,57600.0],["1978-10-18",1.6614,1.6614,1.6321,1.6321,68800.0],["1978-10-19",1.6321,1.6438,1.5912,1.6029,46400.0],["1978-10-20",1.6029,1.6029,1.5268,1.5444,180000.0],["1978-10-23",1.5444,1.5561,1.5327,1.5561,119200.0],["1978-10-24",1.5561,1.5795,1.5561,1.5561,96800.0],["1978-10-25",1.5561,1.5561,1.521,1.5444,204800.0],["1978-10-26",1.5385,1.5385,1.5093,1.5093,52000.0],["1978-10-27",1.5093,1.5268,1.4449,1.4508,94400.0],["1978-10-30",1.4508,1.4508,1.3747,1.4332,186400.0],["1978-10-31",1.4332,1.4449,1.3747,1.3806,173600.0],["1978-11-01",1.3806,1.4742,1.3806,1.4508,123200.0],["1978-11-02",1.4508,1.4859,1.4274,1.4508,140000.0],["1978-11-03",1.4508,1.4508,1.4332,1.4391,52800.0],["1978-11-06",1.4391,1.4625,1.4391,1.4449,64800.0],["1978-11-07",1.4391,1.4391,1.4274,1.4332,248800.0],["1978-11-08",1.4391,1.4683,1.4391,1.4508,252000.0],["1978-11-09",1.4508,1.4859,1.4508,1.48,86400.0],["1978-11-10",1.48,1.48,1.4683,1.4742,26400.0],["1978-11-13",1.4742,1.4859,1.4625,1.4625,96000.0],["1978-11-14",1.4625,1.4859,1.4508,1.4742,187200.0],["1978-11-15",1.4742,1.5093,1.4742,1.5093,25600.0],["1978-11-16",1.5093,1.5327,1.5034,1.521,55200.0],["1978-11-17",1.521,1.5444,1.5151,1.5444,26400.0],["1978-11-20",1.5561,1.5795,1.5561,1.5561,34400.0],["1978-11-21",1.5736,1.6263,1.5736,1.5853,97600.0],["1978-11-22",1.5853,1.638,1.5853,1.638,31200.0],["1978-11-24",1.638,1.6731,1.638,1.6731,63200.0],["1978-11-27",1.6731,1.6731,1.6263,1.6263,68000.0],["1978-11-28",1.6146,1.6146,1.5795,1.5795,92000.0],["1978-11-29",1.5561,1.5561,1.5268,1.5268,36000.0],["1978-11-30",1.5268,1.5385,1.521,1.5327,31200.0],["1978-12-01",1.5327,1.5444,1.5327,1.5327,22400.0],["1978-12-04",1.5385,1.5619,1.5385,1.5385,31200.0],["1978-12-05",1.5385,1.5385,1.5268,1.5268,48000.0],["1978-12-06",1.5444,1.5736,1.5444,1.5736,152000.0],["1978-12-07",1.5736,1.5795,1.5502,1.5502,144000.0],["1978-12-08",1.5502,1.5678,1.5444,1.5561,76000.0],["1978-12-11",1.5561,1.5619,1.5327,1.5327,60000.0],["1978-12-12",1.5327,1.5561,1.5327,1.5561,66400.0],["1978-12-13",1.5561,1.5561,1.5385,1.5385,25600.0],["1978-12-14",1.5385,1.5444,1.5327,1.5444,48000.0],["1978-12-15",1.5444,1.5678,1.5444,1.5561,143200.0],["1978-12-18",1.5268,1.5268,1.5034,1.5268,63200.0],["1978-12-19",1.5268,1.5385,1.5093,1.521,173600.0],["1978-12-20",1.521,1.5385,1.5151,1.521,96800.0],["1978-12-21",1.521,1.5385,1.5093,1.5327,348000.0],["1978-12-22",1.5327,1.5678,1.5327,1.5678,107200.0],["1978-12-26",1.5736,1.6146,1.5736,1.6087,457600.0],["1978-12-27",1.6087,1.6321,1.5444,1.5736,79200.0],["1978-12-28",1.5736,1.5853,1.5444,1.5678,96000.0],["1978-12-29",1.5619,1.5619,1.5444,1.5561,64000.0],["1979-01-02",1.5561,1.5912,1.5561,1.5912,20800.0],["1979-01-03",1.5912,1.6087,1.5795,1.597,271200.0],["1979-01-04",1.6029,1.6263,1.6029,1.6087,149600.0],["1979-01-05",1.6087,1.6146,1.5853,1.5853,56800.0],["1979-01-08",1.5853,1.6087,1.5795,1.5912,79200.0],["1979-01-09",1.597,1.6263,1.597,1.6263,149600.0],["1979-01-10",1.6263,1.6321,1.6029,1.6321,316000.0],["1979-01-11",1.6321,1.6497,1.6263,1.6497,431200.0],["1979-01-12",1.6497,1.6731,1.638,1.6614,228000.0],["1979-01-15",1.6614,1.6672,1.6497,1.6555,136000.0],["1979-01-16",1.6555,1.6731,1.6497,1.6731,92800.0],["1979-01-17",1.6731,1.6906,1.6672,1.6906,92000.0],["1979-01-18",1.6906,1.6965,1.6731,1.6731,222400.0],["1979-01-19",1.6731,1.6906,1.6731,1.6848,257600.0],["1979-01-22",1.6848,1.6965,1.6848,1.6848,39200.0],["1979-01-23",1.6965,1.7082,1.6965,1.7023,45600.0],["1979-01-24",1.7023,1.7082,1.6789,1.6789,125600.0],["1979-01-25",1.6789,1.6906,1.6672,1.6672,70400.0],["1979-01-26",1.6672,1.6965,1.6672,1.6848,96800.0],["1979-01-29",1.6848,1.7023,1.6848,1.6848,30400.0],["1979-01-30",1.6848,1.7023,1.6848,1.6906,21600.0],["1979-01-31",1.6906,1.7082,1.6906,1.7023,103200.0],["1979-02-01",1.7023,1.7082,1.6906,1.7082,43200.0],["1979-02-02",1.7082,1.714,1.7023,1.714,30400.0],["1979-02-05",1.714,1.7199,1.6965,1.7199,86400.0],["1979-02-06",1.7199,1.7199,1.7023,1.7199,141600.0],["1979-02-07",1.7199,1.7199,1.7023,1.7082,56800.0],["1979-02-08",1.7082,1.7082,1.7023,1.7082,78400.0],["1979-02-09",1.7082,1.714,1.7023,1.714,32000.0],["1979-02-12",1.7082,1.7082,1.6965,1.7023,81600.0],["1979-02-13",1.7023,1.7023,1.6906,1.6965,32000.0],["1979-02-14",1.6965,1.7023,1.6848,1.6965,40000.0],["1979-02-15",1.6906,1.6906,1.6731,1.6731,16000.0],["1979-02-16",1.6731,1.6848,1.6614,1.6614,27200.0],["1979-02-20",1.6614,1.6672,1.6438,1.6497,64000.0],["1979-02-21",1.6497,1.6672,1.6497,1.6497,44000.0],["1979-02-22",1.6497,1.6497,1.6263,1.638,89600.0],["1979-02-23",1.6146,1.6146,1.5736,1.6029,59200.0],["1979-02-26",1.6087,1.6146,1.6087,1.6146,5600.0],["1979-02-27",1.6146,1.6263,1.5678,1.5678,75200.0],["1979-02-28",1.5619,1.5619,1.5444,1.5444,52000.0],["1979-03-01",1.5561,1.5795,1.5561,1.5736,29600.0],["1979-03-02",1.597,1.6263,1.597,1.6204,40800.0],["1979-03-05",1.6204,1.6204,1.6029,1.6029,24000.0],["1979-03-06",1.6029,1.6146,1.597,1.597,33600.0],["1979-03-07",1.597,1.6029,1.5853,1.597,237600.0],["1979-03-08",1.597,1.597,1.5853,1.5912,164000.0],["1979-03-09",1.6029,1.6146,1.6029,1.6029,23200.0],["1979-03-12",1.6087,1.6146,1.6087,1.6146,16800.0],["1979-03-13",1.6146,1.6848,1.6146,1.6789,452800.0],["1979-03-14",1.6789,1.6789,1.6672,1.6672,116000.0],["1979-03-15",1.6731,1.6848,1.6731,1.6731,133600.0],["1979-03-16",1.6731,1.6906,1.6672,1.6789,21600.0],["1979-03-19",1.6906,1.7199,1.6906,1.7199,46400.0],["1979-03-20",1.7199,1.7374,1.7199,1.7316,205600.0],["1979-03-21",1.7316,1.755,1.7257,1.7316,51200.0],["1979-03-22",1.7316,1.7374,1.7257,1.7316,24000.0],["1979-03-23",1.7374,1.7667,1.7374,1.7667,67200.0],["1979-03-26",1.7491,1.7491,1.7374,1.7491,29600.0],["1979-03-27",1.7491,1.7667,1.7374,1.7667,130400.0],["1979-03-28",1.7667,1.7667,1.7374,1.7374,392800.0],["1979-03-29",1.7374,1.7491,1.7316,1.7491,12000.0],["1979-03-30",1.7491,1.7491,1.7316,1.7316,24000.0],["1979-04-02",1.7316,1.7316,1.7199,1.7257,11200.0],["1979-04-03",1.7316,1.7725,1.7316,1.7725,179200.0],["1979-04-04",1.7667,1.7667,1.7257,1.7316,51200.0],["1979-04-05",1.7316,1.7316,1.6965,1.714,297600.0],["1979-04-06",1.714,1.7316,1.7082,1.7082,44800.0],["1979-04-09",1.7082,1.7257,1.7082,1.714,14400.0],["1979-04-10",1.7082,1.7082,1.6965,1.7082,23200.0],["1979-04-11",1.7257,1.7491,1.7257,1.7491,11200.0],["1979-04-12",1.7491,1.7491,1.7316,1.7433,204800.0],["1979-04-16",1.7316,1.7316,1.7023,1.7023,21600.0],["1979-04-17",1.7023,1.7257,1.7023,1.714,42400.0],["1979-04-18",1.7199,1.7491,1.7199,1.7433,19200.0],["1979-04-19",1.7433,1.755,1.7433,1.7433,34400.0],["1979-04-20",1.7433,1.7433,1.7316,1.7316,19200.0],["1979-04-23",1.714,1.714,1.6965,1.7082,17600.0],["1979-04-24",1.7082,1.7082,1.6965,1.6965,57600.0],["1979-04-25",1.6965,1.7257,1.6965,1.7257,82400.0],["1979-04-26",1.7257,1.7433,1.7257,1.7433,8800.0],["1979-04-27",1.7374,1.7374,1.714,1.7374,57600.0],["1979-04-30",1.7316,1.7316,1.7082,1.7199,14400.0],["1979-05-01",1.7199,1.7257,1.7082,1.7199,40000.0],["1979-05-02",1.7199,1.7199,1.7023,1.7082,23200.0],["1979-05-03",1.7082,1.7199,1.7023,1.7082,35200.0],["1979-05-04",1.7082,1.714,1.7023,1.714,76800.0],["1979-05-07",1.714,1.714,1.6965,1.6965,73600.0],["1979-05-08",1.6965,1.6965,1.6789,1.6789,103200.0],["1979-05-09",1.6731,1.6731,1.638,1.6614,24000.0],["1979-05-10",1.6614,1.6672,1.6497,1.6672,19200.0],["1979-05-11",1.6672,1.6848,1.6614,1.6848,10400.0],["1979-05-14",1.6848,1.6965,1.6789,1.6789,99200.0],["1979-05-15",1.6789,1.6906,1.6731,1.6789,13600.0],["1979-05-16",1.6789,1.7433,1.6789,1.7316,79200.0],["1979-05-17",1.7491,1.7901,1.7491,1.7901,244000.0],["1979-05-18",1.7901,1.7901,1.755,1.7667,66400.0],["1979-05-21",1.7667,1.7784,1.7608,1.7667,120800.0],["1979-05-22",1.7667,1.7725,1.7608,1.7667,111200.0],["1979-05-23",1.7784,1.8369,1.7784,1.7959,113600.0],["1979-05-24",1.7784,1.7784,1.755,1.7784,32000.0],["1979-05-25",1.7784,1.7784,1.7667,1.7667,24000.0],["1979-05-29",1.7667,1.7959,1.7667,1.7784,27200.0],["1979-05-30",1.7784,1.7784,1.755,1.755,48800.0],["1979-05-31",1.755,1.7667,1.7316,1.755,61600.0],["1979-06-01",1.755,1.755,1.7316,1.7374,46400.0],["1979-06-04",1.7374,1.755,1.7316,1.7491,295200.0],["1979-06-05",1.7491,1.755,1.7316,1.7433,78400.0],["1979-06-06",1.7433,1.755,1.7316,1.7433,62400.0],["1979-06-07",1.7433,1.755,1.7257,1.7316,39200.0],["1979-06-08",1.7374,1.7667,1.7374,1.7667,80800.0],["1979-06-11",1.7667,1.7667,1.7491,1.755,138400.0],["1979-06-12",1.755,1.7725,1.7433,1.7725,248800.0],["1979-06-13",1.7725,1.7725,1.7491,1.7608,72800.0],["1979-06-14",1.7491,1.7491,1.714,1.7316,59200.0],["1979-06-15",1.7316,1.7433,1.7082,1.7082,264800.0],["1979-06-18",1.7082,1.714,1.638,1.6438,312000.0],["1979-06-19",1.6263,1.6263,1.5853,1.597,409600.0],["1979-06-20",1.597,1.6087,1.5912,1.5912,46400.0],["1979-06-21",1.5912,1.6029,1.5678,1.5795,743200.0],["1979-06-22",1.5795,1.597,1.5678,1.5912,56800.0],["1979-06-25",1.5912,1.6029,1.5736,1.5853,167200.0],["1979-06-26",1.5736,1.5736,1.5385,1.5561,70400.0],["1979-06-27",1.5561,1.5678,1.5327,1.5678,502400.0],["1979-06-28",1.5678,1.5795,1.5561,1.5795,151200.0],["1979-06-29",1.5795,1.6029,1.5795,1.5795,105600.0],["1979-07-02",1.5795,1.5912,1.5736,1.5795,153600.0],["1979-07-03",1.5795,1.5912,1.5678,1.5678,116800.0],["1979-07-05",1.5678,1.5853,1.5619,1.5853,41600.0],["1979-07-06",1.5912,1.6087,1.5912,1.6087,28000.0],["1979-07-09",1.6146,1.6497,1.6146,1.6497,35200.0],["1979-07-10",1.6497,1.6731,1.6438,1.6731,119200.0],["1979-07-11",1.6731,1.6789,1.6555,1.6731,28000.0],["1979-07-12",1.6731,1.6848,1.6672,1.6848,182400.0],["1979-07-13",1.6848,1.6906,1.6731,1.6789,32000.0],["1979-07-16",1.6789,1.6789,1.6614,1.6672,18400.0],["1979-07-17",1.6672,1.6672,1.6497,1.6614,21600.0],["1979-07-18",1.638,1.638,1.6029,1.6029,48800.0],["1979-07-19",1.6029,1.6146,1.597,1.6087,24000.0],["1979-07-20",1.6087,1.6263,1.6029,1.6146,53600.0],["1979-07-23",1.6146,1.6204,1.6146,1.6146,17600.0],["1979-07-24",1.6029,1.6029,1.5736,1.5736,80000.0],["1979-07-25",1.5736,1.5853,1.5619,1.5619,38400.0],["1979-07-26",1.5561,1.5561,1.5327,1.5561,62400.0],["1979-07-27",1.5561,1.5619,1.5444,1.5502,52800.0],["1979-07-30",1.5502,1.5619,1.5327,1.5327,59200.0],["1979-07-31",1.5444,1.5736,1.5444,1.5736,149600.0],["1979-08-01",1.5736,1.5912,1.5736,1.5795,198400.0],["1979-08-02",1.5795,1.5853,1.5619,1.5736,121600.0],["1979-08-03",1.5795,1.6029,1.5795,1.6029,94400.0],["1979-08-06",1.6029,1.6087,1.5795,1.5853,46400.0],["1979-08-07",1.5853,1.6263,1.5795,1.6146,52800.0],["1979-08-08",1.6263,1.6672,1.6263,1.6555,432000.0],["1979-08-09",1.6555,1.6731,1.6497,1.6614,291200.0],["1979-08-10",1.6614,1.6731,1.6555,1.6555,415200.0],["1979-08-13",1.6555,1.6672,1.638,1.638,76000.0],["1979-08-14",1.638,1.6555,1.6263,1.6497,122400.0],["1979-08-15",1.6497,1.6497,1.6321,1.638,49600.0],["1979-08-16",1.638,1.6731,1.6204,1.6731,160000.0],["1979-08-17",1.6731,1.6848,1.6555,1.6848,30400.0],["1979-08-20",1.6848,1.6965,1.6497,1.6848,122400.0],["1979-08-21",1.6848,1.7023,1.6731,1.7023,28800.0],["1979-08-22",1.7023,1.7433,1.7023,1.7433,136000.0],["1979-08-23",1.7433,1.755,1.7374,1.7491,52800.0],["1979-08-24",1.7374,1.7374,1.7257,1.7257,84000.0],["1979-08-27",1.7023,1.7023,1.6789,1.6906,162400.0],["1979-08-28",1.6906,1.7082,1.6906,1.7082,17600.0],["1979-08-29",1.7023,1.7023,1.6848,1.6848,60000.0],["1979-08-30",1.6848,1.7023,1.6672,1.6672,146400.0],["1979-08-31",1.6672,1.6672,1.6555,1.6555,100000.0],["1979-09-04",1.6438,1.6438,1.5912,1.597,32800.0],["1979-09-05",1.5912,1.5912,1.5736,1.5795,18400.0],["1979-09-06",1.5795,1.5912,1.5736,1.5912,44000.0],["1979-09-07",1.5912,1.597,1.5853,1.5912,112000.0],["1979-09-10",1.5795,1.5795,1.5561,1.5795,192800.0],["1979-09-11",1.5678,1.5678,1.5268,1.5268,102400.0],["1979-09-12",1.5268,1.5444,1.5093,1.5327,370400.0],["1979-09-13",1.5327,1.5561,1.5327,1.5561,52800.0],["1979-09-14",1.5561,1.5561,1.5327,1.5502,128800.0],["1979-09-17",1.5502,1.5795,1.5502,1.5502,45600.0],["1979-09-18",1.5502,1.5619,1.5444,1.5619,38400.0],["1979-09-19",1.5619,1.5795,1.5502,1.5795,41600.0],["1979-09-20",1.5795,1.5912,1.5561,1.5912,268000.0],["1979-09-21",1.5912,1.5912,1.5795,1.5912,28000.0],["1979-09-24",1.5912,1.6146,1.5795,1.6087,100000.0],["1979-09-25",1.597,1.597,1.597,1.597,9600.0],["1979-09-26",1.597,1.6029,1.5853,1.5912,13600.0],["1979-09-27",1.597,1.6087,1.597,1.597,47200.0],["1979-09-28",1.597,1.6087,1.5912,1.6087,108800.0],["1979-10-01",1.6029,1.6029,1.5795,1.5795,20000.0],["1979-10-02",1.5795,1.597,1.5678,1.5678,161600.0],["1979-10-03",1.5678,1.6029,1.5678,1.597,56800.0],["1979-10-04",1.6087,1.6321,1.6087,1.6146,57600.0],["1979-10-05",1.6263,1.6497,1.6263,1.6497,63200.0],["1979-10-08",1.6497,1.6614,1.6321,1.6321,116000.0],["1979-10-09",1.6321,1.6321,1.6087,1.6087,56800.0],["1979-10-10",1.5912,1.5912,1.48,1.4976,1394400.0],["1979-10-11",1.4976,1.5093,1.4683,1.4683,24800.0],["1979-10-12",1.4742,1.4917,1.4742,1.4742,36800.0],["1979-10-15",1.4742,1.4742,1.4508,1.4625,45600.0],["1979-10-16",1.4625,1.4683,1.4625,1.4683,36800.0],["1979-10-17",1.4683,1.4742,1.4625,1.4683,17600.0],["1979-10-18",1.4683,1.4683,1.4332,1.4391,32000.0],["1979-10-19",1.4391,1.4391,1.4098,1.4098,83200.0],["1979-10-22",1.4098,1.4215,1.3806,1.404,98400.0],["1979-10-23",1.404,1.404,1.3864,1.404,132000.0],["1979-10-24",1.404,1.4157,1.3923,1.404,36800.0],["1979-10-25",1.404,1.4098,1.3572,1.3572,344800.0],["1979-10-26",1.3572,1.363,1.3338,1.3513,56000.0],["1979-10-29",1.3513,1.3513,1.3455,1.3455,47200.0],["1979-10-30",1.3513,1.3689,1.3513,1.3572,115200.0],["1979-10-31",1.3572,1.3689,1.3572,1.3689,469600.0],["1979-11-01",1.3689,1.3689,1.363,1.363,13600.0],["1979-11-02",1.363,1.3689,1.3572,1.3572,30400.0],["1979-11-05",1.3572,1.3747,1.3513,1.3572,40800.0],["1979-11-06",1.3572,1.3572,1.3396,1.3572,138400.0],["1979-11-07",1.3455,1.3455,1.3045,1.3162,451200.0],["1979-11-08",1.3162,1.3396,1.3162,1.3396,160000.0],["1979-11-09",1.3396,1.3396,1.3279,1.3338,96000.0],["1979-11-12",1.3338,1.3455,1.3279,1.3455,114400.0],["1979-11-13",1.3455,1.363,1.3396,1.3572,134400.0],["1979-11-14",1.3572,1.363,1.3455,1.3572,24800.0],["1979-11-15",1.3572,1.3689,1.3572,1.3572,86400.0],["1979-11-16",1.3572,1.3689,1.3572,1.3572,11200.0],["1979-11-19",1.3572,1.3864,1.3572,1.3864,29600.0],["1979-11-20",1.3747,1.3747,1.3455,1.3513,844800.0],["1979-11-21",1.3513,1.3689,1.3338,1.363,100800.0],["1979-11-23",1.363,1.3689,1.3455,1.3455,11200.0],["1979-11-26",1.3455,1.3747,1.3338,1.363,281600.0],["1979-11-27",1.363,1.3806,1.363,1.3747,80800.0],["1979-11-28",1.3747,1.3923,1.3572,1.3572,94400.0],["1979-11-29",1.363,1.3806,1.363,1.3747,40000.0],["1979-11-30",1.3747,1.3747,1.3689,1.3689,82400.0],["1979-12-03",1.3747,1.3864,1.3747,1.3747,39200.0],["1979-12-04",1.3747,1.3864,1.3747,1.3864,21600.0],["1979-12-05",1.3923,1.4508,1.3923,1.4391,102400.0],["1979-12-06",1.4391,1.4625,1.4332,1.4625,76000.0],["1979-12-07",1.4625,1.4917,1.4508,1.4917,59200.0],["1979-12-10",1.4917,1.521,1.4683,1.521,38400.0],["1979-12-11",1.521,1.521,1.5034,1.5093,22400.0],["1979-12-12",1.5034,1.5034,1.4859,1.4859,72000.0],["1979-12-13",1.4742,1.4742,1.4683,1.4683,36000.0],["1979-12-14",1.4683,1.4742,1.4157,1.4157,75200.0],["1979-12-17",1.4157,1.4566,1.4157,1.4332,68800.0],["1979-12-18",1.4391,1.4625,1.4391,1.4566,58400.0],["1979-12-19",1.4566,1.4742,1.4508,1.4742,188800.0],["1979-12-20",1.4742,1.48,1.4625,1.4683,168000.0],["1979-12-21",1.4683,1.4683,1.4566,1.4566,72000.0],["1979-12-24",1.4566,1.4566,1.4332,1.4508,48800.0],["1979-12-26",1.4508,1.4625,1.4391,1.4625,126400.0],["1979-12-27",1.4625,1.4683,1.4449,1.4508,48800.0],["1979-12-28",1.4508,1.4566,1.4332,1.4449,156000.0],["1979-12-31",1.4449,1.4566,1.4449,1.4508,101600.0],["1980-01-02",1.4508,1.4625,1.4508,1.4566,46400.0],["1980-01-03",1.4566,1.4566,1.4508,1.4508,47200.0],["1980-01-04",1.4508,1.4859,1.4508,1.48,493600.0],["1980-01-07",1.4859,1.4976,1.4859,1.4917,9600.0],["1980-01-08",1.4917,1.4976,1.4683,1.4742,173600.0],["1980-01-09",1.48,1.5151,1.48,1.4859,113600.0],["1980-01-10",1.4859,1.4976,1.4859,1.4917,53600.0],["1980-01-11",1.4917,1.4976,1.4917,1.4917,18400.0],["1980-01-14",1.4917,1.5034,1.4917,1.4976,40000.0],["1980-01-15",1.4976,1.5093,1.4917,1.4976,148800.0],["1980-01-16",1.4976,1.5151,1.4976,1.5093,112800.0],["1980-01-17",1.5093,1.5151,1.4859,1.5151,60800.0],["1980-01-18",1.5093,1.5093,1.4976,1.5093,40800.0],["1980-01-21",1.5093,1.5093,1.4859,1.4976,107200.0],["1980-01-22",1.4976,1.4976,1.4859,1.4917,24000.0],["1980-01-23",1.4976,1.5093,1.4976,1.4976,212000.0],["1980-01-24",1.5093,1.5268,1.5093,1.521,40800.0],["1980-01-25",1.521,1.521,1.5034,1.5034,201600.0],["1980-01-28",1.5034,1.5151,1.4976,1.5151,45600.0],["1980-01-29",1.5151,1.5151,1.4976,1.4976,24800.0],["1980-01-30",1.5034,1.521,1.5034,1.5151,69600.0],["1980-01-31",1.5151,1.5268,1.5151,1.5151,48000.0],["1980-02-01",1.5151,1.5444,1.5093,1.5444,40000.0],["1980-02-04",1.5444,1.5444,1.5327,1.5327,164800.0],["1980-02-05",1.5327,1.5502,1.5327,1.5327,83200.0],["1980-02-06",1.5327,1.5502,1.5151,1.521,604000.0],["1980-02-07",1.521,1.5268,1.4976,1.4976,639200.0],["1980-02-08",1.4976,1.5093,1.4976,1.5034,31200.0],["1980-02-11",1.5034,1.5034,1.4742,1.4742,65600.0],["1980-02-12",1.4683,1.4683,1.4508,1.4508,19200.0],["1980-02-13",1.4508,1.5093,1.4391,1.5093,836000.0],["1980-02-14",1.5034,1.5034,1.4859,1.5034,86400.0],["1980-02-15",1.5093,1.5444,1.5093,1.5444,89600.0],["1980-02-19",1.5444,1.5444,1.4917,1.5034,77600.0],["1980-02-20",1.5034,1.5151,1.4917,1.4917,21600.0],["1980-02-21",1.4917,1.4976,1.4859,1.4976,35200.0],["1980-02-22",1.4976,1.4976,1.48,1.4976,16800.0],["1980-02-25",1.4742,1.4742,1.4625,1.4625,37600.0],["1980-02-26",1.4625,1.521,1.4566,1.5093,66400.0],["1980-02-27",1.5093,1.5151,1.4859,1.4859,55200.0],["1980-02-28",1.4859,1.5034,1.48,1.5034,32000.0],["1980-02-29",1.5034,1.5034,1.48,1.4859,76800.0],["1980-03-03",1.4859,1.4976,1.48,1.48,20800.0],["1980-03-04",1.48,1.48,1.4391,1.4508,288800.0],["1980-03-05",1.4391,1.4391,1.4157,1.4157,91200.0],["1980-03-06",1.4157,1.4391,1.4098,1.4215,96800.0],["1980-03-07",1.4215,1.4332,1.4098,1.4215,42400.0],["1980-03-10",1.4098,1.4098,1.3981,1.4098,44000.0],["1980-03-11",1.404,1.404,1.3923,1.3923,14400.0],["1980-03-12",1.3981,1.4098,1.3981,1.3981,16000.0],["1980-03-13",1.3981,1.4098,1.3923,1.404,33600.0],["1980-03-14",1.404,1.4215,1.404,1.4098,16800.0],["1980-03-17",1.4098,1.4157,1.3923,1.3923,73600.0],["1980-03-18",1.3923,1.4098,1.3806,1.4098,14400.0],["1980-03-19",1.4098,1.4157,1.404,1.4098,29600.0],["1980-03-20",1.4157,1.4274,1.4157,1.4274,13600.0],["1980-03-21",1.4157,1.4157,1.4098,1.4098,24000.0],["1980-03-24",1.4098,1.4157,1.3981,1.4098,30400.0],["1980-03-25",1.4098,1.4215,1.404,1.4215,34400.0],["1980-03-26",1.4215,1.4449,1.4098,1.4391,54400.0],["1980-03-27",1.4215,1.4215,1.3806,1.3923,73600.0],["1980-03-28",1.404,1.4157,1.404,1.4098,30400.0],["1980-03-31",1.4098,1.4157,1.3981,1.404,28000.0],["1980-04-01",1.404,1.404,1.3806,1.3806,40000.0],["1980-04-02",1.3806,1.3864,1.3806,1.3806,42400.0],["1980-04-03",1.3689,1.3689,1.3572,1.3572,408800.0],["1980-04-07",1.3572,1.3689,1.3221,1.3221,108000.0],["1980-04-08",1.3221,1.3221,1.3221,1.3221,7200.0],["1980-04-09",1.3221,1.3455,1.3221,1.3338,12000.0],["1980-04-10",1.3279,1.3279,1.3221,1.3221,29600.0],["1980-04-11",1.3221,1.3279,1.3104,1.3104,50400.0],["1980-04-14",1.3104,1.3104,1.2928,1.3045,64000.0],["1980-04-15",1.287,1.287,1.2753,1.2753,18400.0],["1980-04-16",1.2811,1.3104,1.2811,1.2987,23200.0],["1980-04-17",1.2987,1.3104,1.2987,1.2987,12000.0],["1980-04-18",1.3104,1.3338,1.3104,1.3338,6400.0],["1980-04-21",1.3338,1.3572,1.3338,1.3338,120000.0],["1980-04-22",1.3221,1.3221,1.287,1.287,104800.0],["1980-04-23",1.2987,1.3162,1.2987,1.3104,93600.0],["1980-04-24",1.3104,1.3455,1.3045,1.3455,44000.0],["1980-04-25",1.3455,1.3513,1.3338,1.3455,24000.0],["1980-04-28",1.3455,1.3806,1.3396,1.3806,48000.0],["1980-04-29",1.3747,1.3747,1.363,1.363,43200.0],["1980-04-30",1.363,1.3864,1.3455,1.3864,53600.0],["1980-05-01",1.3864,1.3981,1.3806,1.3806,19200.0],["1980-05-02",1.3806,1.3806,1.3689,1.3689,4800.0],["1980-05-05",1.3689,1.3689,1.3572,1.3689,3200.0],["1980-05-06",1.3572,1.3572,1.3572,1.3572,3200.0],["1980-05-07",1.3572,1.363,1.3455,1.363,55200.0],["1980-05-08",1.363,1.3689,1.3513,1.3572,25600.0],["1980-05-09",1.3572,1.3572,1.3455,1.3455,19200.0],["1980-05-12",1.3338,1.3338,1.3104,1.3221,27200.0],["1980-05-13",1.3221,1.3338,1.3221,1.3338,20800.0],["1980-05-14",1.3338,1.3338,1.3338,1.3338,1600.0],["1980-05-15",1.3396,1.363,1.3396,1.3572,49600.0],["1980-05-16",1.3572,1.3806,1.3572,1.3806,324800.0],["1980-05-19",1.3806,1.404,1.3747,1.3806,481600.0],["1980-05-20",1.3806,1.3806,1.363,1.3689,37600.0],["1980-05-21",1.3689,1.3806,1.363,1.363,29600.0],["1980-05-22",1.3689,1.3806,1.3689,1.3689,19200.0],["1980-05-23",1.3806,1.404,1.3806,1.404,83200.0],["1980-05-27",1.404,1.4157,1.3747,1.4157,141600.0],["1980-05-28",1.404,1.404,1.3923,1.3923,129600.0],["1980-05-29",1.3923,1.4098,1.3923,1.4098,40000.0],["1980-05-30",1.4098,1.4157,1.3981,1.4157,50400.0],["1980-06-02",1.4157,1.4157,1.3981,1.3981,17600.0],["1980-06-03",1.3981,1.4157,1.3923,1.404,36000.0],["1980-06-04",1.404,1.404,1.3923,1.3923,14400.0],["1980-06-05",1.3923,1.4157,1.3923,1.404,202400.0],["1980-06-06",1.404,1.4215,1.404,1.4215,95200.0],["1980-06-09",1.4332,1.4508,1.4332,1.4508,25600.0],["1980-06-10",1.4508,1.4742,1.4449,1.4683,27200.0],["1980-06-11",1.4683,1.5093,1.4683,1.5093,19200.0],["1980-06-12",1.5034,1.5034,1.4917,1.4917,62400.0],["1980-06-13",1.4917,1.4976,1.4742,1.4976,22400.0],["1980-06-16",1.4976,1.5151,1.4683,1.5151,32000.0],["1980-06-17",1.5151,1.5151,1.4976,1.5093,17600.0],["1980-06-18",1.5093,1.5151,1.4859,1.4976,31200.0],["1980-06-19",1.4976,1.5034,1.48,1.4917,76000.0],["1980-06-20",1.48,1.48,1.4508,1.4508,28000.0],["1980-06-23",1.4508,1.4683,1.4508,1.4566,12000.0],["1980-06-24",1.4566,1.4683,1.4508,1.4566,16800.0],["1980-06-25",1.4508,1.4508,1.4449,1.4449,8800.0],["1980-06-26",1.4449,1.4508,1.4391,1.4449,36800.0],["1980-06-27",1.4391,1.4391,1.4098,1.4391,152800.0],["1980-06-30",1.4391,1.4391,1.4274,1.4274,16000.0],["1980-07-01",1.4157,1.4157,1.4098,1.4157,23200.0],["1980-07-02",1.4157,1.4215,1.4098,1.4157,207200.0],["1980-07-03",1.4157,1.4215,1.4098,1.4215,24000.0],["1980-07-07",1.4332,1.4683,1.4332,1.4683,31200.0],["1980-07-08",1.4742,1.4917,1.4742,1.48,35200.0],["1980-07-09",1.48,1.4976,1.48,1.4976,28800.0],["1980-07-10",1.4976,1.4976,1.4859,1.4859,3200.0],["1980-07-11",1.4859,1.4976,1.48,1.4976,20800.0],["1980-07-14",1.4976,1.4976,1.48,1.4976,23200.0],["1980-07-15",1.4976,1.5093,1.4917,1.4976,43200.0],["1980-07-16",1.4976,1.4976,1.4742,1.4742,33600.0],["1980-07-17",1.48,1.521,1.48,1.521,52000.0],["1980-07-18",1.5327,1.5678,1.5327,1.5678,34400.0],["1980-07-21",1.5678,1.5795,1.5561,1.5795,45600.0],["1980-07-22",1.5795,1.6146,1.5678,1.6029,32800.0],["1980-07-23",1.5912,1.5912,1.5327,1.5327,31200.0],["1980-07-24",1.5327,1.5444,1.5268,1.5444,32800.0],["1980-07-25",1.5444,1.5444,1.521,1.5268,101600.0],["1980-07-28",1.521,1.521,1.5093,1.521,13600.0],["1980-07-29",1.5327,1.5561,1.5327,1.5561,32000.0],["1980-07-30",1.5561,1.6321,1.5502,1.6321,44800.0],["1980-07-31",1.6321,1.6614,1.6146,1.6614,32800.0],["1980-08-01",1.6614,1.714,1.6614,1.714,179200.0],["1980-08-04",1.714,1.7199,1.6321,1.6555,268000.0],["1980-08-05",1.6555,1.6731,1.638,1.6555,33600.0],["1980-08-06",1.6555,1.6555,1.6263,1.6497,60000.0],["1980-08-07",1.638,1.638,1.6321,1.6321,8800.0],["1980-08-08",1.6321,1.6321,1.6029,1.6146,49600.0],["1980-08-11",1.6029,1.6029,1.5912,1.5912,27200.0],["1980-08-12",1.6029,1.6146,1.6029,1.6029,20000.0],["1980-08-13",1.6029,1.638,1.5678,1.6029,211200.0],["1980-08-14",1.6029,1.6146,1.5912,1.6146,15200.0],["1980-08-15",1.6146,1.6146,1.597,1.6146,40000.0],["1980-08-18",1.6146,1.6146,1.5795,1.5912,26400.0],["1980-08-19",1.5912,1.5912,1.5619,1.5678,29600.0],["1980-08-20",1.5678,1.5912,1.5678,1.5853,17600.0],["1980-08-21",1.5912,1.6204,1.5912,1.6204,21600.0],["1980-08-22",1.6204,1.6321,1.6029,1.6204,35200.0],["1980-08-25",1.6029,1.6029,1.5795,1.5795,26400.0],["1980-08-26",1.5795,1.5912,1.5795,1.5912,16800.0],["1980-08-27",1.5853,1.5853,1.5736,1.5736,16800.0],["1980-08-28",1.5795,1.5853,1.5795,1.5795,11200.0],["1980-08-29",1.5678,1.5678,1.5268,1.5268,30400.0],["1980-09-02",1.5268,1.5561,1.521,1.5444,31200.0],["1980-09-03",1.5444,1.5678,1.5444,1.5678,17600.0],["1980-09-04",1.5736,1.5853,1.5736,1.5736,4800.0],["1980-09-05",1.5736,1.5795,1.5678,1.5678,9600.0],["1980-09-08",1.5678,1.5736,1.5502,1.5502,20800.0],["1980-09-09",1.5502,1.5561,1.5502,1.5561,13600.0],["1980-09-10",1.5561,1.5619,1.5444,1.5444,75200.0],["1980-09-11",1.5444,1.5619,1.5444,1.5619,53600.0],["1980-09-12",1.5619,1.5795,1.5502,1.5678,411200.0],["1980-09-15",1.5678,1.5736,1.5561,1.5561,6400.0],["1980-09-16",1.5619,1.5678,1.5619,1.5619,5600.0],["1980-09-17",1.5678,1.5795,1.5678,1.5678,43200.0],["1980-09-18",1.5678,1.5678,1.5561,1.5561,10400.0],["1980-09-19",1.5561,1.5795,1.5561,1.5736,25600.0],["1980-09-22",1.5736,1.5853,1.5619,1.5678,24800.0],["1980-09-23",1.5678,1.5795,1.5619,1.5619,24800.0],["1980-09-24",1.5619,1.5736,1.5619,1.5736,10400.0],["1980-09-25",1.5619,1.5619,1.5444,1.5444,12000.0],["1980-09-26",1.5444,1.5502,1.5385,1.5385,11200.0],["1980-09-29",1.5385,1.5385,1.4917,1.4917,214400.0],["1980-09-30",1.4859,1.4859,1.4332,1.4391,23200.0],["1980-10-01",1.4391,1.4391,1.4274,1.4274,31200.0],["1980-10-02",1.4274,1.4391,1.4274,1.4391,21600.0],["1980-10-03",1.4391,1.4566,1.4274,1.4566,79200.0],["1980-10-06",1.4566,1.48,1.4566,1.4683,18400.0],["1980-10-07",1.4683,1.4683,1.4566,1.4566,54400.0],["1980-10-08",1.4683,1.4859,1.4683,1.4859,26400.0],["1980-10-09",1.4742,1.4742,1.4625,1.4625,42400.0],["1980-10-10",1.4625,1.4742,1.4508,1.4508,25600.0],["1980-10-13",1.4508,1.4566,1.4391,1.4508,28800.0],["1980-10-14",1.4508,1.4683,1.4391,1.4683,45600.0],["1980-10-15",1.4683,1.5151,1.4391,1.5151,60800.0],["1980-10-16",1.5093,1.5093,1.4742,1.4742,72000.0],["1980-10-17",1.4683,1.4683,1.4566,1.4625,21600.0],["1980-10-20",1.4566,1.4566,1.4449,1.4566,11200.0],["1980-10-21",1.4508,1.4508,1.404,1.404,29600.0],["1980-10-22",1.404,1.4098,1.3923,1.404,69600.0],["1980-10-23",1.404,1.404,1.404,1.404,11200.0],["1980-10-24",1.404,1.4098,1.3923,1.404,340800.0],["1980-10-27",1.3981,1.3981,1.3747,1.3747,102400.0],["1980-10-28",1.3747,1.3806,1.3689,1.3806,51200.0],["1980-10-29",1.3689,1.3689,1.363,1.363,222400.0],["1980-10-30",1.3572,1.3572,1.3338,1.3338,51200.0],["1980-10-31",1.3396,1.3689,1.3396,1.3689,20800.0],["1980-11-03",1.3689,1.3806,1.3572,1.363,65600.0],["1980-11-05",1.3864,1.4215,1.3864,1.4157,114400.0],["1980-11-06",1.404,1.404,1.3806,1.404,55200.0],["1980-11-07",1.404,1.404,1.3747,1.3864,22400.0],["1980-11-10",1.3747,1.3747,1.363,1.363,8800.0],["1980-11-11",1.363,1.3689,1.3513,1.3689,20800.0],["1980-11-12",1.3689,1.4157,1.3572,1.4157,56000.0],["1980-11-13",1.4157,1.4157,1.3747,1.4098,83200.0],["1980-11-14",1.4098,1.4157,1.3864,1.3923,52800.0],["1980-11-17",1.3923,1.3981,1.3689,1.3923,38400.0],["1980-11-18",1.3923,1.3923,1.3572,1.3572,20800.0],["1980-11-19",1.3572,1.3572,1.3455,1.3572,13600.0],["1980-11-20",1.3572,1.3747,1.3338,1.3338,64000.0],["1980-11-21",1.3338,1.363,1.3279,1.3513,57600.0],["1980-11-24",1.3455,1.3455,1.3162,1.3338,31200.0],["1980-11-25",1.3455,1.3806,1.3455,1.3806,56000.0],["1980-11-26",1.3806,1.3923,1.3689,1.3923,61600.0],["1980-11-28",1.3923,1.4098,1.3806,1.3923,98400.0],["1980-12-01",1.3864,1.3864,1.3689,1.3806,23200.0],["1980-12-02",1.3747,1.3747,1.3396,1.3513,86400.0],["1980-12-03",1.3396,1.3396,1.3279,1.3279,52800.0],["1980-12-04",1.3162,1.3162,1.2694,1.287,148000.0],["1980-12-05",1.287,1.2987,1.2636,1.2636,509600.0],["1980-12-08",1.2694,1.2811,1.2694,1.2694,36800.0],["1980-12-09",1.2694,1.2753,1.2285,1.2285,62400.0],["1980-12-10",1.2285,1.2753,1.2285,1.2285,69600.0],["1980-12-11",1.2285,1.2343,1.2168,1.2285,48000.0],["1980-12-12",1.2285,1.2285,1.2109,1.2168,72000.0],["1980-12-15",1.2168,1.2402,1.2168,1.2402,83200.0],["1980-12-16",1.2285,1.2285,1.2168,1.2226,56000.0],["1980-12-17",1.2226,1.2519,1.2109,1.2285,173600.0],["1980-12-18",1.2285,1.2402,1.2168,1.2285,150400.0],["1980-12-19",1.2285,1.2519,1.2168,1.2519,85600.0],["1980-12-22",1.2519,1.287,1.2402,1.287,74400.0],["1980-12-23",1.287,1.3045,1.2636,1.287,65600.0],["1980-12-24",1.2811,1.2811,1.2577,1.2753,32800.0],["1980-12-26",1.2753,1.3338,1.2694,1.3221,32000.0],["1980-12-29",1.3396,1.4274,1.3396,1.4274,110400.0],["1980-12-30",1.4157,1.4157,1.3864,1.4157,90400.0],["1980-12-31",1.4157,1.4215,1.404,1.4157,55200.0],["1981-01-02",1.4157,1.4742,1.4098,1.4742,59200.0],["1981-01-05",1.4742,1.5385,1.4683,1.5268,77600.0],["1981-01-06",1.5268,1.5385,1.48,1.521,57600.0],["1981-01-07",1.4742,1.4742,1.404,1.4742,151200.0],["1981-01-08",1.4742,1.4859,1.4566,1.48,21600.0],["1981-01-09",1.48,1.4976,1.4742,1.4742,32000.0],["1981-01-12",1.4917,1.5093,1.4917,1.5093,25600.0],["1981-01-13",1.5093,1.5151,1.4859,1.4976,414400.0],["1981-01-14",1.4917,1.4917,1.4742,1.4742,12800.0],["1981-01-15",1.4683,1.4683,1.4508,1.4508,33600.0],["1981-01-16",1.4508,1.4625,1.4508,1.4508,10400.0],["1981-01-19",1.4566,1.4625,1.4566,1.4566,6400.0],["1981-01-20",1.4683,1.4859,1.4683,1.4742,621600.0],["1981-01-21",1.4742,1.4742,1.4508,1.4508,471200.0],["1981-01-22",1.4508,1.4625,1.4508,1.4625,20800.0],["1981-01-23",1.4625,1.4625,1.4508,1.4625,35200.0],["1981-01-26",1.4625,1.4625,1.4391,1.4391,51200.0],["1981-01-27",1.4391,1.4391,1.4157,1.4274,51200.0],["1981-01-28",1.4274,1.4625,1.4274,1.4625,28800.0],["1981-01-29",1.4625,1.4625,1.4566,1.4625,28800.0],["1981-01-30",1.4683,1.597,1.4683,1.5912,427200.0],["1981-02-02",1.5795,1.5795,1.521,1.521,31200.0],["1981-02-03",1.521,1.5502,1.521,1.5502,25600.0],["1981-02-04",1.5502,1.5678,1.5502,1.5619,22400.0],["1981-02-05",1.5619,1.5678,1.5561,1.5561,12800.0],["1981-02-06",1.5561,1.5561,1.5327,1.5444,29600.0],["1981-02-09",1.5327,1.5327,1.5268,1.5268,4000.0],["1981-02-10",1.521,1.521,1.5151,1.521,21600.0],["1981-02-11",1.521,1.5561,1.5151,1.5444,98400.0],["1981-02-12",1.5444,1.5678,1.5444,1.5561,56000.0],["1981-02-13",1.5561,1.6029,1.5561,1.5912,68000.0],["1981-02-17",1.5912,1.6204,1.5853,1.6204,49600.0],["1981-02-18",1.6204,1.638,1.6029,1.6321,224800.0],["1981-02-19",1.638,1.6614,1.638,1.6438,212000.0],["1981-02-20",1.6438,1.6497,1.6263,1.6321,436000.0],["1981-02-23",1.6321,1.6497,1.6321,1.638,162400.0],["1981-02-24",1.638,1.638,1.6146,1.6321,172000.0],["1981-02-25",1.6321,1.638,1.6204,1.638,130400.0],["1981-02-26",1.638,1.6497,1.6321,1.6497,7200.0],["1981-02-27",1.6497,1.6497,1.638,1.6438,12000.0],["1981-03-02",1.6438,1.6555,1.638,1.6555,30400.0],["1981-03-03",1.6555,1.6614,1.638,1.6438,263200.0],["1981-03-04",1.6438,1.6555,1.6263,1.6321,27200.0],["1981-03-05",1.6321,1.6497,1.6204,1.638,13600.0],["1981-03-06",1.638,1.6497,1.6087,1.6087,13600.0],["1981-03-09",1.6087,1.6321,1.597,1.6204,28000.0],["1981-03-10",1.6204,1.6321,1.6029,1.6087,81600.0],["1981-03-11",1.6087,1.6146,1.6029,1.6029,9600.0],["1981-03-12",1.6087,1.6614,1.6087,1.6438,72800.0],["1981-03-13",1.6438,1.6672,1.6263,1.6321,271200.0],["1981-03-16",1.6497,1.7316,1.6497,1.7316,132800.0],["1981-03-17",1.7316,1.7725,1.7316,1.7316,255200.0],["1981-03-18",1.7316,1.7608,1.714,1.7608,28800.0],["1981-03-19",1.8252,1.8778,1.8252,1.8661,208000.0],["1981-03-20",1.8661,1.8778,1.8369,1.872,304000.0],["1981-03-23",1.872,1.872,1.8486,1.8603,121600.0],["1981-03-24",1.8603,1.872,1.8544,1.8544,92800.0],["1981-03-25",1.8544,1.8954,1.831,1.8778,172800.0],["1981-03-26",1.8778,1.9012,1.872,1.9012,96000.0],["1981-03-27",1.9012,2.0475,1.8954,2.0358,256000.0],["1981-03-30",2.0358,2.1001,2.0124,2.0884,170400.0],["1981-03-31",2.106,2.2581,2.106,2.2581,308000.0],["1981-04-01",2.2581,2.2873,2.1762,2.2054,673600.0],["1981-04-02",2.2054,2.223,2.0884,2.1411,204800.0],["1981-04-03",2.1469,2.1937,2.1469,2.1645,263200.0],["1981-04-06",2.1469,2.1469,2.106,2.1235,268800.0],["1981-04-07",2.1235,2.2171,2.106,2.1703,705600.0],["1981-04-08",2.2347,2.2581,2.2347,2.2347,816800.0],["1981-04-09",2.2347,2.2639,2.2347,2.2639,2087200.0],["1981-04-10",2.2464,2.2464,2.2054,2.2054,167200.0],["1981-04-13",2.2054,2.223,2.182,2.1937,330400.0],["1981-04-14",2.1937,2.1996,2.1528,2.1645,117600.0],["1981-04-15",2.1645,2.2113,2.1352,2.2054,410400.0],["1981-04-16",2.2054,2.2639,2.2054,2.2581,501600.0],["1981-04-20",2.2581,2.2815,2.2405,2.2581,271200.0],["1981-04-21",2.2405,2.2405,2.223,2.2405,40000.0],["1981-04-22",2.2347,2.2347,2.2171,2.2288,303200.0],["1981-04-23",2.2288,2.2288,2.2113,2.2288,38400.0],["1981-04-24",2.2288,2.2288,2.1996,2.2054,71200.0],["1981-04-27",2.2054,2.2288,2.1937,2.1937,108800.0],["1981-04-28",2.1937,2.1996,2.1352,2.1645,99200.0],["1981-04-29",2.1879,2.2288,2.1879,2.2288,471200.0],["1981-04-30",2.2288,2.2347,2.1762,2.2054,75200.0],["1981-05-01",2.2054,2.2288,2.2054,2.2171,149600.0],["1981-05-04",2.2113,2.2113,2.1762,2.2054,87200.0],["1981-05-05",2.1996,2.1996,2.1703,2.1703,75200.0],["1981-05-06",2.1703,2.1762,2.1528,2.1528,19200.0],["1981-05-07",2.1586,2.1937,2.1586,2.1762,69600.0],["1981-05-08",2.1762,2.1879,2.1703,2.182,388000.0],["1981-05-11",2.182,2.1937,2.1703,2.1879,117600.0],["1981-05-12",2.1879,2.2054,2.1879,2.2054,108800.0],["1981-05-13",2.2054,2.2288,2.182,2.223,81600.0],["1981-05-14",2.2347,2.3751,2.2347,2.3751,900800.0],["1981-05-15",2.3751,2.3985,2.34,2.3809,594400.0],["1981-05-18",2.3809,2.416,2.3751,2.4043,473600.0],["1981-05-19",2.3868,2.3868,2.3283,2.3517,69600.0],["1981-05-20",2.34,2.34,2.2815,2.3283,63200.0],["1981-05-21",2.3283,2.3283,2.2932,2.3107,107200.0],["1981-05-22",2.3107,2.3575,2.3107,2.3517,148000.0],["1981-05-26",2.3517,2.3751,2.3341,2.3751,32000.0],["1981-05-27",2.3985,2.4453,2.3985,2.4394,286400.0],["1981-05-28",2.4394,2.4453,2.4219,2.4336,95200.0],["1981-05-29",2.4336,2.5272,2.4336,2.5096,612800.0],["1981-06-01",2.5096,2.574,2.5096,2.5681,190400.0],["1981-06-02",2.5681,2.5681,2.5096,2.5096,132000.0],["1981-06-03",2.5096,2.5564,2.5038,2.5389,235200.0],["1981-06-04",2.5564,2.5915,2.5564,2.5857,377600.0],["1981-06-05",2.5857,2.6325,2.574,2.5974,260800.0],["1981-06-08",2.5915,2.5915,2.5623,2.5857,77600.0],["1981-06-09",2.5857,2.5974,2.5506,2.574,91200.0],["1981-06-10",2.574,2.6325,2.5506,2.6208,320000.0],["1981-06-11",2.6208,2.691,2.6208,2.6851,922400.0],["1981-06-12",2.6851,2.7027,2.6559,2.6793,121600.0],["1981-06-15",2.6793,2.7085,2.6793,2.6851,108000.0],["1981-06-16",2.6851,2.691,2.6617,2.6676,219200.0],["1981-06-17",2.6676,2.7144,2.6676,2.6968,314400.0],["1981-06-18",2.6968,2.7495,2.6851,2.6968,520000.0],["1981-06-19",2.6968,2.7202,2.6734,2.6734,136000.0],["1981-06-22",2.6559,2.6559,2.6091,2.6091,44800.0],["1981-06-23",2.5857,2.5857,2.4921,2.5155,182400.0],["1981-06-24",2.5155,2.5213,2.4277,2.4979,129600.0],["1981-06-25",2.4979,2.5155,2.4628,2.5038,436000.0],["1981-06-26",2.5038,2.5038,2.4804,2.5038,31200.0],["1981-06-29",2.5038,2.5038,2.4804,2.5038,88800.0],["1981-06-30",2.5038,2.5213,2.4394,2.4453,193600.0],["1981-07-01",2.4453,2.4453,2.3517,2.3692,181600.0],["1981-07-02",2.3692,2.4336,2.3634,2.4102,88000.0],["1981-07-06",2.3985,2.3985,2.3634,2.3751,119200.0],["1981-07-07",2.3751,2.3809,2.299,2.3107,97600.0],["1981-07-08",2.3107,2.3166,2.2639,2.2698,170400.0],["1981-07-09",2.2698,2.2756,2.2522,2.2756,48800.0],["1981-07-10",2.2756,2.2932,2.2639,2.2698,76800.0],["1981-07-13",2.2698,2.2815,2.2405,2.2405,21600.0],["1981-07-14",2.2405,2.2405,2.223,2.2405,31200.0],["1981-07-15",2.2405,2.2639,2.223,2.2522,130400.0],["1981-07-16",2.2522,2.2639,2.2522,2.2639,45600.0],["1981-07-17",2.2639,2.2756,2.223,2.2347,719200.0],["1981-07-20",2.2171,2.2171,2.1762,2.1762,27200.0],["1981-07-21",2.1879,2.2113,2.1879,2.1879,33600.0],["1981-07-22",2.1879,2.1937,2.1528,2.1528,31200.0],["1981-07-23",2.1528,2.1528,2.1352,2.1528,64000.0],["1981-07-24",2.1762,2.2347,2.1762,2.2288,173600.0],["1981-07-27",2.2347,2.2698,2.2347,2.2347,106400.0],["1981-07-28",2.2347,2.2464,2.223,2.2405,34400.0],["1981-07-29",2.2405,2.2522,2.2171,2.2288,37600.0],["1981-07-30",2.223,2.223,2.1762,2.182,58400.0],["1981-07-31",2.182,2.2171,2.1762,2.2054,27200.0],["1981-08-03",2.1996,2.1996,2.1645,2.1645,37600.0],["1981-08-04",2.1645,2.1762,2.0884,2.0884,52800.0],["1981-08-05",2.0884,2.1411,2.0767,2.1411,56800.0],["1981-08-06",2.1528,2.1645,2.1528,2.1586,41600.0],["1981-08-07",2.1586,2.1586,2.1352,2.1352,28000.0],["1981-08-10",2.1352,2.1469,2.1235,2.1411,12000.0],["1981-08-11",2.1352,2.1352,2.1177,2.1177,34400.0],["1981-08-12",2.1352,2.1586,2.1352,2.1469,30400.0],["1981-08-13",2.1469,2.1586,2.1469,2.1469,11200.0],["1981-08-14",2.1469,2.1528,2.1294,2.1294,24000.0],["1981-08-17",2.1235,2.1235,2.1118,2.1118,12800.0],["1981-08-18",2.1118,2.1235,2.106,2.1118,424800.0],["1981-08-19",2.1001,2.1001,2.0592,2.065,31200.0],["1981-08-20",2.0475,2.0475,1.9714,1.9714,53600.0],["1981-08-21",1.9714,1.9714,1.9129,1.9422,88800.0],["1981-08-24",1.9305,1.9305,1.9012,1.9071,96000.0],["1981-08-25",1.9012,1.9012,1.8837,1.8954,44800.0],["1981-08-26",1.8954,1.9071,1.8778,1.8778,46400.0],["1981-08-27",1.8778,1.8778,1.7901,1.7959,90400.0],["1981-08-28",1.8018,1.8837,1.8018,1.872,61600.0],["1981-08-31",1.872,1.9129,1.8544,1.8661,206400.0],["1981-09-01",1.8661,1.8837,1.8544,1.8837,49600.0],["1981-09-02",1.872,1.872,1.8603,1.872,63200.0],["1981-09-03",1.872,1.8778,1.8369,1.8369,75200.0],["1981-09-04",1.8369,1.8427,1.8018,1.8252,60800.0],["1981-09-08",1.831,1.8544,1.831,1.8486,24000.0],["1981-09-09",1.8486,1.8544,1.8369,1.8544,12000.0],["1981-09-10",1.8544,1.8837,1.8486,1.8837,100800.0],["1981-09-11",1.8837,1.9012,1.8544,1.8544,88000.0],["1981-09-14",1.8603,1.872,1.8603,1.8603,39200.0],["1981-09-15",1.8603,1.872,1.8603,1.8603,57600.0],["1981-09-16",1.8603,1.872,1.8427,1.8603,108000.0],["1981-09-17",1.8603,1.8603,1.8427,1.8544,7200.0],["1981-09-18",1.8486,1.8486,1.8252,1.8427,135200.0],["1981-09-21",1.8427,1.8427,1.7959,1.8135,178400.0],["1981-09-22",1.8135,1.8135,1.7784,1.7901,120800.0],["1981-09-23",1.7901,1.8076,1.7901,1.7901,703200.0],["1981-09-24",1.7901,1.8135,1.7784,1.7784,26400.0],["1981-09-25",1.7784,1.7901,1.7667,1.7725,20000.0],["1981-09-28",1.7725,1.7842,1.755,1.7784,297600.0],["1981-09-29",1.7784,1.8193,1.7667,1.8193,30400.0],["1981-09-30",1.8135,1.8135,1.7667,1.7901,274400.0],["1981-10-01",1.7901,1.8018,1.7725,1.7901,44000.0],["1981-10-02",1.7901,1.831,1.7842,1.8252,75200.0],["1981-10-05",1.8369,1.8661,1.8369,1.8486,144000.0],["1981-10-06",1.831,1.831,1.8018,1.8135,194400.0],["1981-10-07",1.8018,1.8018,1.7667,1.7667,59200.0],["1981-10-08",1.7667,1.7667,1.7667,1.7667,42400.0],["1981-10-09",1.7667,1.7667,1.7082,1.7257,248800.0],["1981-10-12",1.7257,1.7608,1.7257,1.755,50400.0],["1981-10-13",1.7608,1.7959,1.7608,1.7784,80000.0],["1981-10-14",1.7608,1.7608,1.7433,1.7433,36800.0],["1981-10-15",1.7433,1.755,1.7433,1.755,113600.0],["1981-10-16",1.7491,1.7491,1.7257,1.7316,348800.0],["1981-10-19",1.7374,1.7667,1.7374,1.7608,42400.0],["1981-10-20",1.7608,1.7608,1.7374,1.7491,68800.0],["1981-10-21",1.7491,1.7491,1.7257,1.7433,52000.0],["1981-10-22",1.7433,1.7433,1.7023,1.7433,92800.0],["1981-10-23",1.7433,1.7433,1.7082,1.7082,37600.0],["1981-10-26",1.7082,1.7316,1.6614,1.6731,241600.0],["1981-10-27",1.6731,1.6848,1.6204,1.6204,582400.0],["1981-10-28",1.6321,1.6906,1.6321,1.6672,142400.0],["1981-10-29",1.6672,1.6731,1.6614,1.6614,32000.0],["1981-10-30",1.6614,1.6848,1.638,1.6731,114400.0],["1981-11-02",1.6789,1.7023,1.6789,1.7023,280000.0],["1981-11-03",1.7023,1.7316,1.6965,1.714,67200.0],["1981-11-04",1.7257,1.7667,1.7257,1.7433,116000.0],["1981-11-05",1.7433,1.7725,1.7374,1.7491,59200.0],["1981-11-06",1.7491,1.7491,1.7199,1.7491,56800.0],["1981-11-09",1.7491,1.755,1.7316,1.7433,91200.0],["1981-11-10",1.7433,1.7667,1.7199,1.7374,356800.0],["1981-11-11",1.7374,1.755,1.7199,1.7199,66400.0],["1981-11-12",1.7199,1.7374,1.7082,1.7082,58400.0],["1981-11-13",1.7082,1.7199,1.5444,1.5502,2086400.0],["1981-11-16",1.5502,1.5678,1.5385,1.5385,199200.0],["1981-11-17",1.5385,1.5853,1.5327,1.5853,262400.0],["1981-11-18",1.5853,1.6087,1.5736,1.597,594400.0],["1981-11-19",1.597,1.6146,1.5736,1.5912,98400.0],["1981-11-20",1.5912,1.597,1.5561,1.597,193600.0],["1981-11-23",1.597,1.6087,1.5912,1.5912,131200.0],["1981-11-24",1.5912,1.5912,1.5678,1.5912,171200.0],["1981-11-25",1.5912,1.6029,1.5736,1.5795,20800.0],["1981-11-27",1.5795,1.5795,1.5385,1.5444,140800.0],["1981-11-30",1.5619,1.5853,1.5619,1.5795,83200.0],["1981-12-01",1.5795,1.5853,1.5561,1.5678,991200.0],["1981-12-02",1.5678,1.5736,1.5561,1.5678,22400.0],["1981-12-03",1.5678,1.6497,1.5619,1.6497,560800.0],["1981-12-04",1.6497,1.6848,1.6438,1.6848,102400.0],["1981-12-07",1.7023,1.7784,1.7023,1.7491,176000.0],["1981-12-08",1.7491,1.7784,1.7433,1.7784,102400.0],["1981-12-09",1.7842,1.8486,1.7842,1.831,264000.0],["1981-12-10",1.8369,1.872,1.8369,1.8369,244800.0],["1981-12-11",1.8252,1.8252,1.7725,1.8135,52800.0],["1981-12-14",1.8018,1.8018,1.7491,1.7491,85600.0],["1981-12-15",1.755,1.7901,1.755,1.7784,24000.0],["1981-12-16",1.7784,1.7842,1.755,1.755,81600.0],["1981-12-17",1.755,1.755,1.7316,1.7491,88800.0],["1981-12-18",1.7667,1.8018,1.7667,1.7784,50400.0],["1981-12-21",1.7784,1.7901,1.7433,1.7608,42400.0],["1981-12-22",1.7608,1.7959,1.7433,1.7784,116000.0],["1981-12-23",1.7667,1.7667,1.7491,1.7491,392800.0],["1981-12-24",1.7491,1.755,1.7316,1.755,72800.0],["1981-12-28",1.755,1.755,1.7257,1.7374,121600.0],["1981-12-29",1.7257,1.7257,1.6848,1.6848,702400.0],["1981-12-30",1.6848,1.6906,1.638,1.638,680800.0],["1981-12-31",1.6497,1.6672,1.6497,1.6614,46400.0],["1982-01-04",1.6614,1.6789,1.6614,1.6731,72000.0],["1982-01-05",1.6614,1.6614,1.638,1.6614,221600.0],["1982-01-06",1.6614,1.6789,1.6497,1.6789,168800.0],["1982-01-07",1.6789,1.6789,1.6614,1.6731,64800.0],["1982-01-08",1.6848,1.7082,1.6848,1.7082,7200.0],["1982-01-11",1.7082,1.714,1.6789,1.6848,53600.0],["1982-01-12",1.6789,1.6789,1.6614,1.6789,43200.0],["1982-01-13",1.6731,1.6731,1.6497,1.6497,21600.0],["1982-01-14",1.6321,1.6321,1.6146,1.6321,50400.0],["1982-01-15",1.6263,1.6263,1.6029,1.6029,24000.0],["1982-01-18",1.5912,1.5912,1.5678,1.5795,44800.0],["1982-01-19",1.5912,1.6263,1.5912,1.5912,52800.0],["1982-01-20",1.5912,1.6204,1.5795,1.6029,80800.0],["1982-01-21",1.6029,1.6087,1.5795,1.5795,108000.0],["1982-01-22",1.5795,1.5853,1.5619,1.5619,24000.0],["1982-01-25",1.5619,1.5678,1.5444,1.5502,108000.0],["1982-01-26",1.5502,1.5619,1.5444,1.5502,22400.0],["1982-01-27",1.5502,1.5502,1.5385,1.5385,31200.0],["1982-01-28",1.5385,1.5444,1.5327,1.5327,192800.0],["1982-01-29",1.5561,1.6029,1.5561,1.5853,93600.0],["1982-02-01",1.5853,1.5912,1.5736,1.5736,112800.0],["1982-02-02",1.5736,1.5912,1.5678,1.5795,17600.0],["1982-02-03",1.5795,1.5795,1.5561,1.5678,24800.0],["1982-02-04",1.5619,1.5619,1.5385,1.5444,124000.0],["1982-02-05",1.5619,1.5912,1.5619,1.5912,55200.0],["1982-02-08",1.5795,1.5795,1.5678,1.5678,21600.0],["1982-02-09",1.5678,1.5853,1.5619,1.5795,65600.0],["1982-02-10",1.5795,1.6146,1.5678,1.6146,132000.0],["1982-02-11",1.6263,1.6789,1.6263,1.6614,184800.0],["1982-02-12",1.6614,1.6731,1.6555,1.6614,59200.0],["1982-02-16",1.6555,1.6555,1.638,1.638,60000.0],["1982-02-17",1.638,1.6614,1.6263,1.6555,128000.0],["1982-02-18",1.6614,1.6789,1.6614,1.6731,156800.0],["1982-02-19",1.6731,1.6731,1.6438,1.6497,23200.0],["1982-02-22",1.6497,1.6555,1.638,1.638,70400.0],["1982-02-23",1.6263,1.6263,1.6087,1.6263,70400.0],["1982-02-24",1.6263,1.6438,1.6146,1.6438,75200.0],["1982-02-25",1.6438,1.6555,1.6146,1.6146,169600.0],["1982-02-26",1.6029,1.6029,1.5502,1.5561,60800.0],["1982-03-01",1.5561,1.5561,1.5444,1.5561,170400.0],["1982-03-02",1.5561,1.5619,1.5502,1.5619,43200.0],["1982-03-03",1.5561,1.5561,1.5444,1.5561,140800.0],["1982-03-04",1.5444,1.5444,1.521,1.521,25600.0],["1982-03-05",1.521,1.5327,1.5093,1.5327,152800.0],["1982-03-08",1.5327,1.5795,1.5268,1.5736,115200.0],["1982-03-09",1.5678,1.5678,1.5327,1.5385,302400.0],["1982-03-10",1.5385,1.5561,1.5327,1.5502,51200.0],["1982-03-11",1.5502,1.5736,1.5502,1.5736,64000.0],["1982-03-12",1.5795,1.597,1.5795,1.5795,26400.0],["1982-03-15",1.5795,1.6087,1.5678,1.6087,38400.0],["1982-03-16",1.6087,1.6204,1.5736,1.6029,40000.0],["1982-03-17",1.6029,1.6029,1.5912,1.5912,98400.0],["1982-03-18",1.5795,1.5795,1.5444,1.5444,127200.0],["1982-03-19",1.5561,1.6029,1.5561,1.5912,280800.0],["1982-03-22",1.5912,1.6497,1.5912,1.6497,135200.0],["1982-03-23",1.6555,1.7082,1.6555,1.7023,102400.0],["1982-03-24",1.7023,1.714,1.6789,1.6848,26400.0],["1982-03-25",1.6848,1.6848,1.6497,1.6614,23200.0],["1982-03-26",1.6555,1.6555,1.6263,1.6263,36000.0],["1982-03-29",1.6263,1.6263,1.6029,1.6263,197600.0],["1982-03-30",1.6321,1.6497,1.6321,1.6438,103200.0],["1982-03-31",1.6438,1.6438,1.6204,1.6263,221600.0],["1982-04-01",1.6263,1.6321,1.6146,1.6321,180000.0],["1982-04-02",1.6321,1.6731,1.6321,1.6731,337600.0],["1982-04-05",1.6789,1.7433,1.6789,1.714,242400.0],["1982-04-06",1.7082,1.7082,1.6965,1.7082,223200.0],["1982-04-07",1.7082,1.7082,1.6906,1.7023,136000.0],["1982-04-08",1.6965,1.6965,1.6789,1.6789,137600.0],["1982-04-12",1.6789,1.6906,1.6731,1.6848,32000.0],["1982-04-13",1.6848,1.714,1.6848,1.714,144000.0],["1982-04-14",1.714,1.7199,1.7082,1.714,9600.0],["1982-04-15",1.714,1.7901,1.714,1.7901,171200.0],["1982-04-16",1.7901,1.8076,1.7901,1.7959,167200.0],["1982-04-19",1.7959,1.8603,1.7959,1.8544,148000.0],["1982-04-20",1.8369,1.8369,1.8076,1.8193,160000.0],["1982-04-21",1.8193,1.8252,1.8076,1.8135,16800.0],["1982-04-22",1.8193,1.8369,1.8193,1.8252,54400.0],["1982-04-23",1.8252,1.8427,1.8252,1.8252,177600.0],["1982-04-26",1.8252,1.831,1.8076,1.8076,64800.0],["1982-04-27",1.8018,1.8018,1.7784,1.7959,24800.0],["1982-04-28",1.7959,1.8018,1.7725,1.7725,127200.0],["1982-04-29",1.7667,1.7667,1.7433,1.7667,72000.0],["1982-04-30",1.7667,1.7784,1.7667,1.7667,67200.0],["1982-05-03",1.7667,1.7842,1.7667,1.7667,24000.0],["1982-05-04",1.7667,1.7784,1.7491,1.7784,104000.0],["1982-05-05",1.7784,1.8018,1.7784,1.7901,120000.0],["1982-05-06",1.8018,1.8076,1.8018,1.8076,27200.0],["1982-05-07",1.8076,1.8252,1.7959,1.7959,35200.0],["1982-05-10",1.7959,1.8076,1.7667,1.7784,44000.0],["1982-05-11",1.7725,1.7725,1.755,1.755,19200.0],["1982-05-12",1.755,1.7667,1.7491,1.755,88000.0],["1982-05-13",1.7667,1.7784,1.7667,1.7667,11200.0],["1982-05-14",1.7667,1.7725,1.7491,1.7491,323200.0],["1982-05-17",1.7491,1.7491,1.7433,1.7433,23200.0],["1982-05-18",1.7433,1.7433,1.7199,1.7374,20000.0],["1982-05-19",1.7257,1.7257,1.6555,1.6555,95200.0],["1982-05-20",1.6497,1.6497,1.6321,1.6321,57600.0],["1982-05-21",1.6321,1.638,1.6263,1.6321,76000.0],["1982-05-24",1.6321,1.6321,1.6263,1.6321,8000.0],["1982-05-25",1.6204,1.6204,1.5853,1.6029,89600.0],["1982-05-26",1.5912,1.5912,1.5444,1.5444,108800.0],["1982-05-27",1.5444,1.5561,1.5444,1.5444,280000.0],["1982-05-28",1.5444,1.5502,1.5385,1.5444,119200.0],["1982-06-01",1.5444,1.5502,1.5444,1.5444,23200.0],["1982-06-02",1.5444,1.5444,1.5385,1.5444,24800.0],["1982-06-03",1.5444,1.5502,1.5444,1.5444,36000.0],["1982-06-04",1.5327,1.5327,1.521,1.5268,18400.0],["1982-06-07",1.5268,1.5385,1.5093,1.521,27200.0],["1982-06-08",1.521,1.5327,1.5093,1.521,29600.0],["1982-06-09",1.521,1.5327,1.521,1.521,29600.0],["1982-06-10",1.521,1.521,1.521,1.521,8000.0],["1982-06-11",1.521,1.5327,1.5093,1.5327,411200.0],["1982-06-14",1.5268,1.5268,1.5093,1.5093,36800.0],["1982-06-15",1.5093,1.5093,1.363,1.363,209600.0],["1982-06-16",1.363,1.363,1.2168,1.2636,1536000.0],["1982-06-17",1.2636,1.2636,1.2226,1.2636,486400.0],["1982-06-18",1.2636,1.2636,1.2402,1.2519,137600.0],["1982-06-21",1.2577,1.2636,1.2577,1.2636,55200.0],["1982-06-22",1.2636,1.3045,1.2577,1.3045,459200.0],["1982-06-23",1.3104,1.3338,1.3104,1.3338,264000.0],["1982-06-24",1.3455,1.3806,1.3455,1.3806,208800.0],["1982-06-25",1.3806,1.404,1.3689,1.3981,106400.0],["1982-06-28",1.3981,1.3981,1.3806,1.3806,30400.0],["1982-06-29",1.3689,1.3689,1.3396,1.3572,77600.0],["1982-06-30",1.3572,1.3806,1.3513,1.3806,17600.0],["1982-07-01",1.3806,1.3806,1.3689,1.3806,40800.0],["1982-07-02",1.3806,1.3806,1.3689,1.3689,12800.0],["1982-07-06",1.363,1.363,1.3455,1.3455,115200.0],["1982-07-07",1.3396,1.3396,1.3279,1.3338,9600.0],["1982-07-08",1.3279,1.3279,1.3162,1.3279,72000.0],["1982-07-09",1.3396,1.3747,1.3396,1.3747,108000.0],["1982-07-12",1.3806,1.3923,1.3806,1.3864,51200.0],["1982-07-13",1.3747,1.3747,1.3689,1.3747,29600.0],["1982-07-14",1.3747,1.3747,1.3689,1.3689,16000.0],["1982-07-15",1.3689,1.3806,1.363,1.3689,46400.0],["1982-07-16",1.3689,1.3806,1.3513,1.3572,40800.0],["1982-07-19",1.3572,1.3806,1.3572,1.3806,35200.0],["1982-07-20",1.3806,1.3864,1.3747,1.3864,20800.0],["1982-07-21",1.3864,1.3981,1.3864,1.3923,527200.0],["1982-07-22",1.3923,1.3923,1.3806,1.3923,66400.0],["1982-07-23",1.3864,1.3864,1.3572,1.3806,294400.0],["1982-07-26",1.3806,1.3806,1.3689,1.3689,96000.0],["1982-07-27",1.363,1.363,1.3162,1.3162,56800.0],["1982-07-28",1.3104,1.3104,1.287,1.3104,64000.0],["1982-07-29",1.3045,1.3045,1.287,1.2987,95200.0],["1982-07-30",1.2987,1.3045,1.2928,1.2987,19200.0],["1982-08-02",1.3045,1.3513,1.3045,1.3513,48000.0],["1982-08-03",1.3513,1.3513,1.3162,1.3221,25600.0],["1982-08-04",1.3162,1.3162,1.2987,1.2987,22400.0],["1982-08-05",1.2987,1.3162,1.2987,1.3162,20000.0],["1982-08-06",1.3162,1.3279,1.3104,1.3104,68000.0],["1982-08-09",1.2987,1.2987,1.2694,1.2987,226400.0],["1982-08-10",1.2987,1.2987,1.2811,1.2928,32800.0],["1982-08-11",1.2928,1.2987,1.287,1.2928,21600.0],["1982-08-12",1.2928,1.3045,1.287,1.287,14400.0],["1982-08-13",1.2928,1.3338,1.2928,1.3338,108000.0],["1982-08-16",1.3455,1.3747,1.3455,1.3455,89600.0],["1982-08-17",1.3455,1.3923,1.3396,1.3923,84000.0],["1982-08-18",1.3981,1.4449,1.3981,1.4332,108000.0],["1982-08-19",1.4274,1.4274,1.4157,1.4157,63200.0],["1982-08-20",1.4215,1.4742,1.4215,1.4742,48000.0],["1982-08-23",1.48,1.4976,1.48,1.4976,43200.0],["1982-08-24",1.4976,1.5385,1.4859,1.4859,996800.0],["1982-08-25",1.4859,1.521,1.48,1.521,954400.0],["1982-08-26",1.5151,1.5151,1.4917,1.4976,1359200.0],["1982-08-27",1.4976,1.5151,1.4976,1.4976,44800.0],["1982-08-30",1.4976,1.5093,1.4859,1.4976,104800.0],["1982-08-31",1.5093,1.5268,1.5093,1.521,48000.0],["1982-09-01",1.521,1.5268,1.5034,1.5093,164000.0],["1982-09-02",1.5093,1.5502,1.5034,1.5444,64000.0],["1982-09-03",1.5619,1.6029,1.5619,1.6029,148000.0],["1982-09-07",1.6029,1.638,1.6029,1.6029,54400.0],["1982-09-08",1.6087,1.638,1.6087,1.6263,49600.0],["1982-09-09",1.6263,1.638,1.6204,1.638,117600.0],["1982-09-10",1.638,1.638,1.6321,1.6321,36800.0],["1982-09-13",1.6321,1.6497,1.6204,1.6497,83200.0],["1982-09-14",1.6848,1.714,1.6848,1.714,68800.0],["1982-09-15",1.7316,1.7667,1.7316,1.755,75200.0],["1982-09-16",1.7608,1.7901,1.7608,1.7784,166400.0],["1982-09-17",1.7667,1.7667,1.7082,1.714,43200.0],["1982-09-20",1.7023,1.7023,1.6263,1.6497,216800.0],["1982-09-21",1.6555,1.7316,1.6555,1.7316,90400.0],["1982-09-22",1.7316,1.7667,1.7316,1.7316,66400.0],["1982-09-23",1.7316,1.7374,1.7082,1.7199,29600.0],["1982-09-24",1.7199,1.7374,1.714,1.714,37600.0],["1982-09-27",1.714,1.7199,1.6906,1.6906,554400.0],["1982-09-28",1.6906,1.7082,1.6906,1.6906,131200.0],["1982-09-29",1.6906,1.7023,1.6497,1.6497,167200.0],["1982-09-30",1.6146,1.6146,1.5736,1.5853,106400.0],["1982-10-01",1.5853,1.5912,1.5795,1.5853,100800.0],["1982-10-04",1.5853,1.5912,1.5853,1.5912,68000.0],["1982-10-05",1.5912,1.5912,1.5853,1.5912,14400.0],["1982-10-06",1.5912,1.6029,1.5853,1.6029,106400.0],["1982-10-07",1.6263,1.6497,1.6263,1.6321,116000.0],["1982-10-08",1.6438,1.6614,1.6438,1.6497,40800.0],["1982-10-11",1.6497,1.7082,1.6497,1.7023,72800.0],["1982-10-12",1.7023,1.7082,1.6848,1.6848,350400.0],["1982-10-13",1.6848,1.714,1.6848,1.7023,220000.0],["1982-10-14",1.714,1.7433,1.714,1.7374,344800.0],["1982-10-15",1.7374,1.7374,1.7199,1.7374,29600.0],["1982-10-18",1.7374,1.7491,1.7199,1.7433,604800.0],["1982-10-19",1.7491,1.8076,1.7491,1.8018,585600.0],["1982-10-20",1.8018,1.8837,1.8018,1.8837,376000.0],["1982-10-21",1.8837,1.9305,1.8837,1.9012,116000.0],["1982-10-22",1.9012,1.9188,1.8837,1.8837,55200.0],["1982-10-25",1.8778,1.8778,1.8076,1.8076,57600.0],["1982-10-26",1.7959,1.7959,1.7725,1.7725,52800.0],["1982-10-27",1.7901,1.8135,1.7901,1.7959,37600.0],["1982-10-28",1.7959,1.8076,1.7959,1.8018,23200.0],["1982-10-29",1.8018,1.8252,1.7959,1.8135,66400.0],["1982-11-01",1.8135,1.8661,1.8076,1.8661,44800.0],["1982-11-02",1.8661,1.8837,1.8603,1.8837,34400.0],["1982-11-03",1.8837,1.9071,1.872,1.8954,165600.0],["1982-11-04",1.9129,1.989,1.9129,1.9714,187200.0],["1982-11-05",1.9539,1.9539,1.9422,1.9539,142400.0],["1982-11-08",1.9539,1.9656,1.948,1.9539,102400.0],["1982-11-09",1.9539,2.0475,1.948,2.0475,82400.0],["1982-11-10",2.0943,2.1469,2.0943,2.0943,146400.0],["1982-11-11",2.0884,2.0884,2.0592,2.0826,47200.0],["1982-11-12",2.0826,2.106,2.0241,2.0241,89600.0],["1982-11-15",1.989,1.989,1.9539,1.9539,111200.0],["1982-11-16",1.9539,1.9539,1.9422,1.948,66400.0],["1982-11-17",1.9539,2.0124,1.9539,2.0124,48000.0],["1982-11-18",2.0299,2.0943,2.0299,2.0826,260800.0],["1982-11-19",2.0826,2.1001,2.0826,2.0826,51200.0],["1982-11-22",2.0826,2.0943,2.0416,2.0475,117600.0],["1982-11-23",2.0475,2.0592,1.989,1.989,263200.0],["1982-11-24",1.9831,1.9831,1.9714,1.9714,115200.0],["1982-11-26",1.9714,1.9831,1.9714,1.9714,5600.0],["1982-11-29",1.9714,1.9831,1.9714,1.9714,14400.0],["1982-11-30",1.9714,2.0124,1.9714,2.0124,64000.0],["1982-12-01",2.0182,2.1001,2.0182,2.0943,196800.0],["1982-12-02",2.0943,2.1177,2.0943,2.106,94400.0],["1982-12-03",2.106,2.1118,2.0884,2.106,31200.0],["1982-12-06",2.106,2.106,2.0767,2.106,172000.0],["1982-12-07",2.106,2.1294,2.106,2.1177,46400.0],["1982-12-08",2.1177,2.1294,2.1118,2.1235,40800.0],["1982-12-09",2.1235,2.1294,2.0943,2.0943,52000.0],["1982-12-10",2.065,2.065,2.0416,2.0416,58400.0],["1982-12-13",2.0416,2.0943,2.0416,2.0943,101600.0],["1982-12-14",2.106,2.1469,2.106,2.1411,100000.0],["1982-12-15",2.1294,2.1294,2.0709,2.0884,62400.0],["1982-12-16",2.0884,2.1177,2.0884,2.106,61600.0],["1982-12-17",2.1177,2.1586,2.1177,2.1528,115200.0],["1982-12-20",2.1586,2.1937,2.1586,2.1703,159200.0],["1982-12-21",2.1703,2.2288,2.1703,2.223,56800.0],["1982-12-22",2.223,2.2932,2.223,2.2932,153600.0],["1982-12-23",2.2873,2.2873,2.2756,2.2815,40800.0],["1982-12-27",2.2815,2.299,2.2815,2.299,60000.0],["1982-12-28",2.2873,2.2873,2.2756,2.2873,102400.0],["1982-12-29",2.2873,2.2873,2.2698,2.2873,52800.0],["1982-12-30",2.2873,2.3049,2.2815,2.2815,60000.0],["1982-12-31",2.2815,2.2932,2.2756,2.2815,16800.0],["1983-01-03",2.2815,2.299,2.2815,2.2815,22400.0],["1983-01-04",2.2815,2.3107,2.2698,2.3107,137600.0],["1983-01-05",2.3107,2.3517,2.3107,2.3341,135200.0],["1983-01-06",2.3341,2.34,2.3107,2.34,114400.0],["1983-01-07",2.3224,2.3224,2.2698,2.2932,81600.0],["1983-01-10",2.2932,2.3751,2.2815,2.3575,107200.0],["1983-01-11",2.3575,2.4102,2.3458,2.3868,85600.0],["1983-01-12",2.3868,2.4745,2.3751,2.4745,254400.0],["1983-01-13",2.4745,2.5447,2.4687,2.5155,92000.0],["1983-01-14",2.5155,2.5213,2.4511,2.4745,62400.0],["1983-01-17",2.4745,2.4804,2.4453,2.4804,124800.0],["1983-01-18",2.4687,2.4687,2.4453,2.4687,26400.0],["1983-01-19",2.4687,2.4921,2.457,2.4804,124800.0],["1983-01-20",2.4804,2.5038,2.457,2.4687,116000.0],["1983-01-21",2.4687,2.4804,2.3751,2.3751,271200.0],["1983-01-24",2.34,2.34,2.2698,2.2873,365600.0],["1983-01-25",2.2873,2.2873,2.2288,2.2815,120800.0],["1983-01-26",2.2932,2.3224,2.2932,2.3224,56000.0],["1983-01-27",2.3341,2.4336,2.3341,2.4336,217600.0],["1983-01-28",2.4453,2.5038,2.4453,2.457,85600.0],["1983-01-31",2.4511,2.4511,2.4219,2.4277,81600.0],["1983-02-01",2.4102,2.4102,2.3341,2.3458,261600.0],["1983-02-02",2.3458,2.3809,2.34,2.3809,90400.0],["1983-02-03",2.3809,2.4804,2.3692,2.4804,208800.0],["1983-02-04",2.4862,2.4979,2.4862,2.4862,27200.0],["1983-02-07",2.4862,2.5389,2.4804,2.5272,93600.0],["1983-02-08",2.5272,2.5681,2.5272,2.5272,205600.0],["1983-02-09",2.5272,2.5389,2.5096,2.5272,195200.0],["1983-02-10",2.5272,2.5506,2.5155,2.5155,173600.0],["1983-02-11",2.5272,2.5564,2.5272,2.533,124000.0],["1983-02-14",2.533,2.5447,2.533,2.533,86400.0],["1983-02-15",2.533,2.5447,2.5213,2.5213,85600.0],["1983-02-16",2.5155,2.5155,2.4628,2.4804,32800.0],["1983-02-17",2.4687,2.4687,2.4394,2.4453,68000.0],["1983-02-18",2.4453,2.4628,2.4394,2.457,62400.0],["1983-02-22",2.4453,2.4453,2.4102,2.4102,112000.0],["1983-02-23",2.4043,2.4043,2.3751,2.3926,22400.0],["1983-02-24",2.3926,2.416,2.3868,2.3868,56800.0],["1983-02-25",2.3868,2.3985,2.3283,2.3517,56000.0],["1983-02-28",2.34,2.34,2.2756,2.2932,97600.0],["1983-03-01",2.2932,2.2932,2.2405,2.2932,241600.0],["1983-03-02",2.2932,2.3166,2.2815,2.3166,217600.0],["1983-03-03",2.3166,2.34,2.3107,2.34,150400.0],["1983-03-04",2.34,2.34,2.3107,2.3166,166400.0],["1983-03-07",2.3049,2.3049,2.2581,2.2581,107200.0],["1983-03-08",2.2581,2.2932,2.2581,2.2815,199200.0],["1983-03-09",2.2815,2.3107,2.2698,2.3107,179200.0],["1983-03-10",2.3166,2.34,2.3166,2.34,504800.0],["1983-03-11",2.3517,2.4102,2.3517,2.4102,864800.0],["1983-03-14",2.3809,2.3809,2.3575,2.3692,58400.0],["1983-03-15",2.3692,2.3985,2.3517,2.3985,46400.0],["1983-03-16",2.3985,2.4043,2.3751,2.3985,66400.0],["1983-03-17",2.4043,2.4219,2.4043,2.4219,38400.0],["1983-03-18",2.4336,2.4453,2.4336,2.4453,152000.0],["1983-03-21",2.457,2.4804,2.457,2.4628,20800.0],["1983-03-22",2.4687,2.4804,2.4687,2.4804,17600.0],["1983-03-23",2.4804,2.5038,2.4687,2.5038,446400.0],["1983-03-24",2.4979,2.4979,2.4745,2.4804,240000.0],["1983-03-25",2.4804,2.5213,2.4804,2.5155,188000.0],["1983-03-28",2.5155,2.5272,2.5038,2.5155,118400.0],["1983-03-29",2.5155,2.5272,2.5038,2.5213,55200.0],["1983-03-30",2.5213,2.5272,2.5155,2.5155,488000.0],["1983-03-31",2.5155,2.5272,2.4921,2.4921,28000.0],["1983-04-04",2.4804,2.4804,2.4511,2.4511,193600.0],["1983-04-05",2.4628,2.4804,2.4628,2.4628,169600.0],["1983-04-06",2.4628,2.4628,2.4336,2.4628,259200.0],["1983-04-07",2.457,2.457,2.4336,2.4453,72800.0],["1983-04-08",2.4453,2.4628,2.4453,2.457,83200.0],["1983-04-11",2.4687,2.5038,2.4687,2.5038,332800.0],["1983-04-12",2.5038,2.5272,2.5038,2.5155,168800.0],["1983-04-13",2.5155,2.5506,2.5038,2.5272,67200.0],["1983-04-14",2.5272,2.5564,2.5272,2.5272,275200.0],["1983-04-15",2.533,2.574,2.533,2.574,578400.0],["1983-04-18",2.574,2.5974,2.574,2.5974,46400.0],["1983-04-19",2.5974,2.6149,2.5857,2.6091,428800.0],["1983-04-20",2.6091,2.6091,2.5857,2.5974,64000.0],["1983-04-21",2.5974,2.6091,2.5857,2.6032,64000.0],["1983-04-22",2.6032,2.6091,2.5857,2.5974,73600.0],["1983-04-25",2.5974,2.5974,2.5623,2.5681,110400.0],["1983-04-26",2.5506,2.5506,2.5096,2.5389,178400.0],["1983-04-27",2.5389,2.5857,2.5389,2.574,268800.0],["1983-04-28",2.574,2.5798,2.5623,2.5798,86400.0],["1983-04-29",2.5798,2.6266,2.5623,2.6266,405600.0],["1983-05-02",2.6266,2.6442,2.6208,2.6383,285600.0],["1983-05-03",2.6383,2.6383,2.6208,2.6383,58400.0],["1983-05-04",2.6325,2.6325,2.6208,2.6325,177600.0],["1983-05-05",2.6325,2.6442,2.6091,2.6383,442400.0],["1983-05-06",2.6383,2.6617,2.6383,2.6617,32000.0],["1983-05-09",2.6617,2.7787,2.6617,2.7495,224800.0],["1983-05-10",2.7612,2.8548,2.7612,2.8431,355200.0],["1983-05-11",2.8431,2.925,2.8372,2.9133,128000.0],["1983-05-12",2.9133,3.0069,2.8665,2.8782,172800.0],["1983-05-13",2.8665,2.8665,2.7436,2.8021,491200.0],["1983-05-16",2.7846,2.7846,2.7144,2.7495,158400.0],["1983-05-17",2.7495,2.7729,2.7436,2.767,49600.0],["1983-05-18",2.767,2.7787,2.6383,2.65,324800.0],["1983-05-19",2.574,2.574,2.5155,2.5155,323200.0],["1983-05-20",2.4979,2.4979,2.3985,2.4921,324800.0],["1983-05-23",2.4921,2.5623,2.457,2.5506,80800.0],["1983-05-24",2.5681,2.5974,2.5681,2.5857,244800.0],["1983-05-25",2.5857,2.6208,2.574,2.5857,283200.0],["1983-05-26",2.5857,2.6091,2.5389,2.5681,74400.0],["1983-05-27",2.5681,2.5915,2.5564,2.5798,132000.0],["1983-05-31",2.5798,2.6091,2.574,2.5974,650400.0],["1983-06-01",2.6032,2.6734,2.6032,2.6734,157600.0],["1983-06-02",2.6676,2.6676,2.65,2.6676,65600.0],["1983-06-03",2.6676,2.6851,2.6383,2.65,133600.0],["1983-06-06",2.6676,2.7495,2.6676,2.7495,180800.0],["1983-06-07",2.7553,2.8431,2.7553,2.8314,477600.0],["1983-06-08",2.8138,2.8138,2.7495,2.7612,578400.0],["1983-06-09",2.7612,2.7963,2.7553,2.7787,217600.0],["1983-06-10",2.7729,2.7729,2.7436,2.7436,27200.0],["1983-06-13",2.7436,2.7553,2.7261,2.7261,48000.0],["1983-06-14",2.7378,2.7612,2.7378,2.7495,140000.0],["1983-06-15",2.7319,2.7319,2.691,2.7261,191200.0],["1983-06-16",2.7378,2.7963,2.7378,2.7963,872000.0],["1983-06-17",2.8197,2.9542,2.8197,2.8899,1326400.0],["1983-06-20",2.884,2.884,2.8548,2.8665,123200.0],["1983-06-21",2.8665,2.8957,2.8606,2.8723,126400.0],["1983-06-22",2.8723,2.8723,2.8548,2.8606,40000.0],["1983-06-23",2.8548,2.8548,2.8372,2.8489,393600.0],["1983-06-24",2.8489,2.9601,2.8489,2.9601,919200.0],["1983-06-27",2.9601,2.9718,2.9367,2.9718,223200.0],["1983-06-28",2.9718,2.9835,2.9601,2.9601,189600.0],["1983-06-29",2.9542,2.9542,2.9367,2.9425,88000.0],["1983-06-30",2.9425,2.9484,2.9308,2.9484,46400.0],["1983-07-01",2.9484,2.9601,2.9367,2.9367,24800.0],["1983-07-05",2.925,2.925,2.9016,2.9016,184800.0],["1983-07-06",2.8957,2.8957,2.8489,2.8899,171200.0],["1983-07-07",2.8899,2.9425,2.8782,2.9133,158400.0],["1983-07-08",2.9016,2.9016,2.8957,2.8957,62400.0],["1983-07-11",2.8957,2.8957,2.8782,2.8782,36000.0],["1983-07-12",2.8782,2.884,2.8372,2.8782,481600.0],["1983-07-13",2.8782,2.884,2.8723,2.8782,211200.0],["1983-07-14",2.884,2.9074,2.884,2.9016,24800.0],["1983-07-15",2.9016,2.9308,2.9016,2.9308,68800.0],["1983-07-18",2.9425,2.9776,2.9425,2.9659,316000.0],["1983-07-19",2.9718,3.0654,2.9718,3.0654,609600.0],["1983-07-20",3.0771,3.2994,3.0771,3.276,877600.0],["1983-07-21",3.276,3.2877,3.1707,3.1707,320000.0],["1983-07-22",3.1707,3.1707,3.1122,3.1122,74400.0],["1983-07-25",3.1122,3.2175,3.1005,3.2175,71200.0],["1983-07-26",3.2175,3.2877,3.1239,3.2877,217600.0],["1983-07-27",3.2877,3.4047,3.276,3.2935,524000.0],["1983-07-28",3.276,3.276,3.159,3.159,137600.0],["1983-07-29",3.1122,3.1122,2.9952,3.0069,236800.0],["1983-08-01",3.0186,3.0888,3.0186,3.0829,139200.0],["1983-08-02",3.1005,3.159,3.1005,3.159,126400.0],["1983-08-03",3.1707,3.2409,3.1707,3.2409,55200.0],["1983-08-04",3.2292,3.2292,3.1707,3.1999,92000.0],["1983-08-05",3.1999,3.2058,3.159,3.1824,126400.0],["1983-08-08",3.1707,3.1707,3.1239,3.1297,60800.0],["1983-08-09",3.1239,3.1239,3.0771,3.1005,45600.0],["1983-08-10",3.1122,3.1414,3.1122,3.1414,52800.0],["1983-08-11",3.1414,3.159,3.1239,3.159,362400.0],["1983-08-12",3.159,3.2058,3.159,3.1824,228800.0],["1983-08-15",3.1824,3.2058,3.1297,3.1297,61600.0],["1983-08-16",3.1297,3.1297,3.0771,3.0771,84000.0],["1983-08-17",3.0771,3.0888,3.042,3.0595,71200.0],["1983-08-18",3.0595,3.0654,3.0303,3.0361,8000.0],["1983-08-19",3.0361,3.042,3.0186,3.0303,39200.0],["1983-08-22",3.042,3.118,3.042,3.1063,104000.0],["1983-08-23",3.1005,3.1005,3.0478,3.0888,107200.0],["1983-08-24",3.0888,3.1005,3.0654,3.0654,28000.0],["1983-08-25",3.0654,3.0654,3.0303,3.0303,102400.0],["1983-08-26",3.0303,3.0303,2.9952,3.0244,37600.0],["1983-08-29",3.0244,3.0303,3.0186,3.0303,83200.0],["1983-08-30",3.0303,3.0654,3.0303,3.0303,72800.0],["1983-08-31",3.0303,3.1356,3.0303,3.1356,52800.0],["1983-09-01",3.1356,3.159,3.1239,3.159,46400.0],["1983-09-02",3.159,3.159,3.1414,3.1414,29600.0],["1983-09-06",3.1414,3.1941,3.1414,3.1824,60800.0],["1983-09-07",3.1824,3.2175,3.1824,3.1824,38400.0],["1983-09-08",3.1824,3.1824,3.1707,3.1765,47200.0],["1983-09-09",3.1765,3.1765,3.159,3.1648,13600.0],["1983-09-12",3.1648,3.1941,3.1239,3.1239,84000.0],["1983-09-13",3.1239,3.1648,3.0888,3.1648,308000.0],["1983-09-14",3.1648,3.2058,3.159,3.2058,65600.0],["1983-09-15",3.2058,3.2233,3.1765,3.1824,29600.0],["1983-09-16",3.1824,3.1824,3.159,3.1707,452800.0],["1983-09-19",3.1765,3.2292,3.1765,3.2292,303200.0],["1983-09-20",3.2292,3.2994,3.2292,3.2877,515200.0],["1983-09-21",3.2877,3.3111,3.276,3.276,44800.0],["1983-09-22",3.276,3.2877,3.2643,3.2701,118400.0],["1983-09-23",3.2701,3.276,3.2175,3.276,545600.0],["1983-09-26",3.276,3.2935,3.2584,3.2818,68800.0],["1983-09-27",3.276,3.276,3.2175,3.2175,88000.0],["1983-09-28",3.2058,3.2058,3.1356,3.1356,72800.0],["1983-09-29",3.1356,3.1356,3.1063,3.1122,214400.0],["1983-09-30",3.1122,3.1239,3.0946,3.1005,38400.0],["1983-10-03",3.0888,3.0888,3.042,3.042,16800.0],["1983-10-04",3.0303,3.0303,2.9601,2.9952,135200.0],["1983-10-05",2.9952,3.0244,2.9835,2.9952,61600.0],["1983-10-06",3.0069,3.0888,3.0069,3.0888,556800.0],["1983-10-07",3.0888,3.0888,3.0654,3.0888,124000.0],["1983-10-10",3.0888,3.1122,3.0829,3.1122,48000.0],["1983-10-11",3.1122,3.1122,3.0771,3.1005,127200.0],["1983-10-12",3.0829,3.0829,3.0537,3.0712,28000.0],["1983-10-13",3.0712,3.0888,3.0712,3.0712,8100800.0],["1983-10-14",3.0712,3.0771,3.042,3.0478,33600.0],["1983-10-17",3.0478,3.0478,3.0186,3.0186,281600.0],["1983-10-18",3.0186,3.0244,3.0127,3.0127,77600.0],["1983-10-19",3.0127,3.0303,3.0127,3.0186,25600.0],["1983-10-20",3.0186,3.0186,2.9952,3.0127,57600.0],["1983-10-21",3.0127,3.0537,3.001,3.0537,46400.0],["1983-10-24",3.0537,3.1122,3.042,3.1005,1064000.0],["1983-10-25",3.1005,3.1356,3.0888,3.1356,176000.0],["1983-10-26",3.1356,3.1356,3.0888,3.1005,81600.0],["1983-10-27",3.1005,3.1239,3.0829,3.1239,684800.0],["1983-10-28",3.1239,3.1473,3.1122,3.1239,96000.0],["1983-10-31",3.1297,3.2467,3.1297,3.2292,462400.0],["1983-11-01",3.2292,3.276,3.2292,3.276,240800.0],["1983-11-02",3.276,3.3871,3.276,3.3696,196800.0],["1983-11-03",3.3696,3.393,3.3345,3.3345,96000.0],["1983-11-04",3.3462,3.4164,3.3462,3.393,508800.0],["1983-11-07",3.393,3.4222,3.352,3.352,58400.0],["1983-11-08",3.3637,3.4047,3.3637,3.393,172800.0],["1983-11-09",3.4047,3.5217,3.4047,3.4983,358400.0],["1983-11-10",3.4983,3.5217,3.4866,3.5217,143200.0],["1983-11-11",3.5334,3.5977,3.5334,3.5977,239200.0],["1983-11-14",3.5977,3.6679,3.5977,3.6679,99200.0],["1983-11-15",3.6679,3.6855,3.6504,3.6621,488800.0],["1983-11-16",3.6738,3.6972,3.6738,3.6913,88000.0],["1983-11-17",3.7089,3.7615,3.7089,3.7615,68800.0],["1983-11-18",3.7615,3.8025,3.7323,3.7908,1286400.0],["1983-11-21",3.7908,3.7908,3.703,3.703,52800.0],["1983-11-22",3.703,3.7498,3.703,3.7264,276000.0],["1983-11-23",3.7264,3.7264,3.6855,3.6855,130400.0],["1983-11-25",3.6855,3.6972,3.6621,3.6972,37600.0],["1983-11-28",3.6972,3.6972,3.6621,3.6621,364000.0],["1983-11-29",3.6562,3.6562,3.6036,3.6036,253600.0],["1983-11-30",3.6036,3.6387,3.5158,3.5568,327200.0],["1983-12-01",3.5568,3.5685,3.5568,3.5685,594400.0],["1983-12-02",3.5685,3.6036,3.5626,3.6036,144000.0],["1983-12-05",3.6036,3.6153,3.5919,3.6094,356000.0],["1983-12-06",3.6153,3.6562,3.6153,3.6562,166400.0],["1983-12-07",3.6738,3.7323,3.6738,3.7323,152800.0],["1983-12-08",3.744,3.8142,3.744,3.7674,467200.0],["1983-12-09",3.7674,3.7791,3.7557,3.7557,105600.0],["1983-12-12",3.7557,3.7557,3.7323,3.7381,411200.0],["1983-12-13",3.7206,3.7206,3.6972,3.6972,26400.0],["1983-12-14",3.6855,3.6855,3.6504,3.6562,153600.0],["1983-12-15",3.6562,3.6621,3.627,3.627,198400.0],["1983-12-16",3.627,3.6387,3.6153,3.627,86400.0],["1983-12-19",3.627,3.6387,3.6153,3.627,280000.0],["1983-12-20",3.627,3.6328,3.6094,3.6094,100000.0],["1983-12-21",3.6094,3.6855,3.6036,3.6855,995200.0],["1983-12-22",3.6972,3.7089,3.6972,3.6972,40800.0],["1983-12-23",3.703,3.7206,3.703,3.7206,27200.0],["1983-12-27",3.7323,3.7791,3.7323,3.7791,302400.0],["1983-12-28",3.7791,3.7791,3.7615,3.7615,96800.0],["1983-12-29",3.744,3.744,3.7206,3.7206,54400.0],["1983-12-30",3.7323,3.7674,3.7323,3.7674,314400.0],["1984-01-03",3.7674,3.7908,3.7557,3.7557,236800.0],["1984-01-04",3.7557,3.7791,3.7323,3.7323,504800.0],["1984-01-05",3.7323,3.744,3.7206,3.7323,322400.0],["1984-01-06",3.7323,3.7381,3.7206,3.7206,95200.0],["1984-01-09",3.7089,3.7089,3.6621,3.6621,24800.0],["1984-01-10",3.6738,3.7089,3.6738,3.6796,502400.0],["1984-01-11",3.6679,3.6679,3.5743,3.6153,491200.0],["1984-01-12",3.6153,3.627,3.5802,3.586,287200.0],["1984-01-13",3.586,3.6036,3.5802,3.5919,281600.0],["1984-01-16",3.5919,3.6036,3.5743,3.5977,101600.0],["1984-01-17",3.5977,3.5977,3.5334,3.5334,772000.0],["1984-01-18",3.5334,3.5509,3.51,3.5509,1150400.0],["1984-01-19",3.5509,3.6328,3.5451,3.627,508000.0],["1984-01-20",3.627,3.6445,3.627,3.6445,107200.0],["1984-01-23",3.6445,3.6504,3.5743,3.5743,96000.0],["1984-01-24",3.5802,3.5977,3.5802,3.586,35200.0],["1984-01-25",3.5919,3.6504,3.5919,3.6036,207200.0],["1984-01-26",3.5919,3.5919,3.5217,3.5217,145600.0],["1984-01-27",3.5217,3.5685,3.5217,3.5685,284800.0],["1984-01-30",3.5685,3.5685,3.4398,3.4398,293600.0],["1984-01-31",3.4398,3.5334,3.4398,3.5334,451200.0],["1984-02-01",3.5334,3.5568,3.5217,3.5392,308000.0],["1984-02-02",3.5392,3.627,3.5334,3.5685,985600.0],["1984-02-03",3.5685,3.5919,3.4866,3.4866,152800.0],["1984-02-06",3.469,3.469,3.4339,3.4398,665600.0],["1984-02-07",3.4398,3.4398,3.3579,3.3696,948800.0],["1984-02-08",3.393,3.4164,3.393,3.4047,384800.0],["1984-02-09",3.4047,3.5275,3.3696,3.5275,468800.0],["1984-02-10",3.5334,3.6504,3.5334,3.5919,440000.0],["1984-02-13",3.5743,3.5743,3.51,3.51,193600.0],["1984-02-14",3.51,3.5685,3.51,3.5568,295200.0],["1984-02-15",3.5568,3.6036,3.5451,3.5568,512000.0],["1984-02-16",3.5568,3.5626,3.5158,3.5217,104000.0],["1984-02-17",3.5217,3.5275,3.4749,3.4866,61600.0],["1984-02-21",3.4866,3.5041,3.4222,3.4222,56800.0],["1984-02-22",3.4164,3.4164,3.3579,3.4164,117600.0],["1984-02-23",3.4164,3.4164,3.2584,3.276,174400.0],["1984-02-24",3.276,3.276,3.2175,3.2526,553600.0],["1984-02-27",3.2994,3.3813,3.2994,3.3813,312000.0],["1984-02-28",3.3813,3.3871,3.3579,3.3813,771200.0],["1984-02-29",3.3813,3.5217,3.3813,3.51,714400.0],["1984-03-01",3.51,3.6036,3.4866,3.6036,187200.0],["1984-03-02",3.6445,3.7323,3.6445,3.6504,447200.0],["1984-03-05",3.6387,3.6387,3.5217,3.5217,236800.0],["1984-03-06",3.5217,3.5334,3.4866,3.5334,299200.0],["1984-03-07",3.5217,3.5217,3.4632,3.4632,113600.0],["1984-03-08",3.4632,3.51,3.4515,3.4983,358400.0],["1984-03-09",3.4866,3.4866,3.4398,3.4515,112800.0],["1984-03-12",3.4515,3.4749,3.4515,3.4749,89600.0],["1984-03-13",3.4924,3.5977,3.4924,3.5802,228000.0],["1984-03-14",3.5802,3.627,3.5451,3.5509,839200.0],["1984-03-15",3.5509,3.5743,3.5334,3.5334,166400.0],["1984-03-16",3.5451,3.6621,3.5451,3.6153,735200.0],["1984-03-19",3.5919,3.5919,3.5451,3.5568,124000.0],["1984-03-20",3.5743,3.6738,3.5743,3.6504,393600.0],["1984-03-21",3.6504,3.7323,3.6504,3.7206,616800.0],["1984-03-22",3.7206,3.7206,3.6094,3.6094,311200.0],["1984-03-23",3.6094,3.6387,3.5919,3.6387,145600.0],["1984-03-26",3.627,3.627,3.5977,3.6094,45600.0],["1984-03-27",3.6094,3.6094,3.5451,3.5451,84800.0],["1984-03-28",3.5568,3.6036,3.5568,3.5626,212800.0],["1984-03-29",3.5626,3.5919,3.5568,3.5568,901600.0],["1984-03-30",3.5568,3.5685,3.5334,3.5451,83200.0],["1984-04-02",3.5451,3.5568,3.4983,3.5275,235200.0],["1984-04-03",3.5334,3.6036,3.5334,3.5802,441600.0],["1984-04-04",3.5802,3.6621,3.5685,3.6445,317600.0],["1984-04-05",3.6504,3.7206,3.6504,3.6504,867200.0],["1984-04-06",3.6328,3.6328,3.5802,3.6094,271200.0],["1984-04-09",3.6094,3.627,3.5919,3.6153,68000.0],["1984-04-10",3.6211,3.6387,3.6211,3.6328,65600.0],["1984-04-11",3.6387,3.6621,3.6387,3.6387,30400.0],["1984-04-12",3.627,3.627,3.5919,3.5919,148000.0],["1984-04-13",3.6036,3.6738,3.6036,3.6679,124000.0],["1984-04-16",3.6679,3.6738,3.6094,3.6445,136800.0],["1984-04-17",3.6445,3.6504,3.6328,3.6387,183200.0],["1984-04-18",3.6387,3.6796,3.6387,3.6796,514400.0],["1984-04-19",3.6796,3.6855,3.6621,3.6738,85600.0],["1984-04-23",3.6738,3.6913,3.6445,3.6504,240000.0],["1984-04-24",3.6387,3.6387,3.5802,3.6036,268800.0],["1984-04-25",3.6036,3.627,3.5919,3.6153,126400.0],["1984-04-26",3.627,3.6972,3.627,3.6738,216800.0],["1984-04-27",3.6738,3.8259,3.6504,3.7966,313600.0],["1984-04-30",3.7849,3.7849,3.7206,3.744,260800.0],["1984-05-01",3.744,4.1301,3.7323,4.0716,1560000.0],["1984-05-02",4.0248,4.0248,3.8961,4.0189,761600.0],["1984-05-03",3.9897,3.9897,3.9078,3.9078,264800.0],["1984-05-04",3.9078,3.9195,3.8376,3.8376,165600.0],["1984-05-07",3.8376,3.8376,3.744,3.8083,323200.0],["1984-05-08",3.8083,3.9253,3.7791,3.8844,578400.0],["1984-05-09",3.8727,3.8727,3.7966,3.8083,329600.0],["1984-05-10",3.7908,3.7908,3.6036,3.6036,314400.0],["1984-05-11",3.5451,3.5451,3.4807,3.4983,1594400.0],["1984-05-14",3.4983,3.5275,3.4924,3.4983,102400.0],["1984-05-15",3.4983,3.5568,3.4866,3.5334,227200.0],["1984-05-16",3.5334,3.5685,3.5334,3.5685,707200.0],["1984-05-17",3.5685,3.5685,3.4398,3.4749,158400.0],["1984-05-18",3.4573,3.4573,3.3111,3.3345,796000.0],["1984-05-21",3.3345,3.3462,3.2643,3.2935,316000.0],["1984-05-22",3.2877,3.2877,3.159,3.2292,315200.0],["1984-05-23",3.2175,3.2175,3.1239,3.1239,84000.0],["1984-05-24",3.1122,3.1122,3.0069,3.0303,771200.0],["1984-05-25",3.0303,3.1824,3.0303,3.1356,463200.0],["1984-05-29",3.1356,3.159,3.0888,3.0946,96800.0],["1984-05-30",3.0946,3.1122,3.001,3.0888,238400.0],["1984-05-31",3.0829,3.0829,3.042,3.0829,211200.0],["1984-06-01",3.1005,3.1648,3.1005,3.1648,304000.0],["1984-06-04",3.2058,3.2526,3.2058,3.2175,440000.0],["1984-06-05",3.2058,3.2058,3.159,3.159,190400.0],["1984-06-06",3.159,3.2526,3.1473,3.2526,157600.0],["1984-06-07",3.2526,3.2643,3.2058,3.2175,227200.0],["1984-06-08",3.2175,3.2292,3.1941,3.1941,120800.0],["1984-06-11",3.1824,3.1824,3.1473,3.1707,146400.0],["1984-06-12",3.1707,3.1707,3.1473,3.1531,80800.0],["1984-06-13",3.159,3.1882,3.159,3.159,36800.0],["1984-06-14",3.159,3.159,3.1122,3.1356,128800.0],["1984-06-15",3.1473,3.2175,3.1473,3.2116,48800.0],["1984-06-18",3.2175,3.3579,3.2175,3.3228,283200.0],["1984-06-19",3.3228,3.3462,3.2877,3.3169,148000.0],["1984-06-20",3.3052,3.3052,3.2818,3.2877,181600.0],["1984-06-21",3.2877,3.4632,3.2643,3.4632,632800.0],["1984-06-22",3.4632,3.5334,3.4398,3.51,409600.0],["1984-06-25",3.51,3.51,3.4924,3.4924,244800.0],["1984-06-26",3.4924,3.4924,3.4573,3.4573,70400.0],["1984-06-27",3.4573,3.4632,3.4164,3.4164,204800.0],["1984-06-28",3.4222,3.4749,3.4222,3.4398,92000.0],["1984-06-29",3.4164,3.4164,3.352,3.3637,97600.0],["1984-07-02",3.3579,3.3579,3.2292,3.2292,329600.0],["1984-07-03",3.2409,3.276,3.2409,3.276,189600.0],["1984-07-05",3.276,3.2877,3.1122,3.1239,436800.0],["1984-07-06",3.1239,3.1941,3.1239,3.1765,92000.0],["1984-07-09",3.1765,3.1765,3.1356,3.1473,83200.0],["1984-07-10",3.1473,3.1824,3.1473,3.159,42400.0],["1984-07-11",3.1765,3.2058,3.1765,3.1824,60800.0],["1984-07-12",3.1765,3.1765,3.1122,3.1122,129600.0],["1984-07-13",3.1122,3.1297,3.1005,3.1063,140000.0],["1984-07-16",3.1122,3.1824,3.1122,3.159,134400.0],["1984-07-17",3.159,3.1707,3.1356,3.1473,77600.0],["1984-07-18",3.1531,3.1707,3.1531,3.1531,33600.0],["1984-07-19",3.159,3.1941,3.159,3.1941,107200.0],["1984-07-20",3.1765,3.1765,3.1531,3.1765,84800.0],["1984-07-23",3.159,3.159,3.1356,3.1473,153600.0],["1984-07-24",3.1356,3.1356,2.9952,2.9952,92800.0],["1984-07-25",2.9952,2.9952,2.884,2.884,276000.0],["1984-07-26",2.884,2.925,2.8665,2.925,636000.0],["1984-07-27",2.925,3.0303,2.925,3.0303,327200.0],["1984-07-30",3.0303,3.0537,3.0244,3.0244,112000.0],["1984-07-31",3.0244,3.0361,2.9952,2.9952,99200.0],["1984-08-01",2.9952,3.1005,2.9835,3.1005,381600.0],["1984-08-02",3.1473,3.2526,3.1473,3.2233,940800.0],["1984-08-03",3.2526,3.4632,3.2526,3.4632,713600.0],["1984-08-06",3.4632,3.5509,3.4339,3.4456,776000.0],["1984-08-07",3.4398,3.4398,3.3696,3.4398,796000.0],["1984-08-08",3.4456,3.5158,3.4456,3.4456,440800.0],["1984-08-09",3.4456,3.51,3.4398,3.51,285600.0],["1984-08-10",3.51,3.6036,3.4749,3.4807,548000.0],["1984-08-13",3.4807,3.51,3.4632,3.51,59200.0],["1984-08-14",3.51,3.5568,3.4983,3.5217,584000.0],["1984-08-15",3.5217,3.5685,3.5158,3.5392,191200.0],["1984-08-16",3.5392,3.6036,3.5392,3.5685,506400.0],["1984-08-17",3.5685,3.5977,3.5568,3.5977,244800.0],["1984-08-20",3.5977,3.6328,3.5919,3.6328,193600.0],["1984-08-21",3.6328,3.6855,3.6211,3.6855,310400.0],["1984-08-22",3.6855,3.7089,3.6738,3.7089,169600.0],["1984-08-23",3.7089,3.7089,3.6153,3.6387,404000.0],["1984-08-24",3.627,3.627,3.5919,3.5919,32800.0],["1984-08-27",3.586,3.586,3.4983,3.4983,191200.0],["1984-08-28",3.51,3.6211,3.51,3.6211,220800.0],["1984-08-29",3.6211,3.7147,3.6153,3.6621,67200.0],["1984-08-30",3.6621,3.6679,3.5568,3.5568,128800.0],["1984-08-31",3.5568,3.5743,3.51,3.5217,247200.0],["1984-09-04",3.5217,3.5685,3.5217,3.5509,780000.0],["1984-09-05",3.5509,3.5568,3.4983,3.4983,132000.0],["1984-09-06",3.5041,3.5275,3.5041,3.51,196800.0],["1984-09-07",3.51,3.5275,3.4983,3.4983,51200.0],["1984-09-10",3.4983,3.4983,3.4807,3.4866,119200.0],["1984-09-11",3.4983,3.5275,3.4983,3.5217,190400.0],["1984-09-12",3.5217,3.5275,3.51,3.5158,348000.0],["1984-09-13",3.5217,3.5802,3.5217,3.5392,293600.0],["1984-09-14",3.5392,3.5802,3.5334,3.5392,680000.0],["1984-09-17",3.5392,3.5451,3.5275,3.5334,228800.0],["1984-09-18",3.5334,3.5509,3.51,3.5217,92800.0],["1984-09-19",3.5217,3.5334,3.3403,3.352,257600.0],["1984-09-20",3.352,3.3813,3.2877,3.3228,854400.0],["1984-09-21",3.352,3.4632,3.352,3.4456,288800.0],["1984-09-24",3.4632,3.4866,3.4632,3.4749,242400.0],["1984-09-25",3.4749,3.4866,3.4749,3.4866,192800.0],["1984-09-26",3.4866,3.4866,3.4281,3.4339,128800.0],["1984-09-27",3.4456,3.4983,3.4456,3.4456,279200.0],["1984-09-28",3.4456,3.4515,3.393,3.4105,105600.0],["1984-10-01",3.4047,3.4047,3.3462,3.3696,141600.0],["1984-10-02",3.3696,3.3696,3.3345,3.352,270400.0],["1984-10-03",3.3403,3.3403,3.2994,3.3228,578400.0],["1984-10-04",3.3228,3.3462,3.2994,3.2994,789600.0],["1984-10-05",3.2994,3.3111,3.276,3.2877,69600.0],["1984-10-08",3.276,3.276,3.2292,3.235,164800.0],["1984-10-09",3.235,3.276,3.235,3.235,223200.0],["1984-10-10",3.235,3.2409,3.1765,3.1941,365600.0],["1984-10-11",3.2116,3.2409,3.2116,3.2409,84800.0],["1984-10-12",3.2409,3.3228,3.2292,3.2994,205600.0],["1984-10-15",3.2994,3.3813,3.2994,3.352,48800.0],["1984-10-16",3.352,3.3579,3.276,3.2994,168800.0],["1984-10-17",3.2994,3.3345,3.2526,3.2643,232800.0],["1984-10-18",3.276,3.4456,3.276,3.4456,288800.0],["1984-10-19",3.4456,3.4749,3.352,3.352,213600.0],["1984-10-22",3.352,3.4164,3.3403,3.3754,122400.0],["1984-10-23",3.3754,3.3988,3.352,3.3696,53600.0],["1984-10-24",3.4281,3.51,3.4281,3.4749,360000.0],["1984-10-25",3.4749,3.51,3.4749,3.4866,172000.0],["1984-10-26",3.4866,3.5334,3.4398,3.5217,231200.0],["1984-10-29",3.51,3.51,3.4398,3.4573,124000.0],["1984-10-30",3.4573,3.4866,3.4515,3.4807,45600.0],["1984-10-31",3.4749,3.4749,3.4456,3.4515,67200.0],["1984-11-01",3.4515,3.5802,3.4515,3.5802,368800.0],["1984-11-02",3.5802,3.6153,3.5217,3.5451,356800.0],["1984-11-05",3.5451,3.5568,3.5158,3.5158,63200.0],["1984-11-06",3.5158,3.5451,3.5158,3.5334,160800.0],["1984-11-07",3.5451,3.6036,3.5451,3.6036,240800.0],["1984-11-08",3.6036,3.6855,3.5919,3.6621,460800.0],["1984-11-09",3.6621,3.7323,3.6387,3.6387,257600.0],["1984-11-12",3.6328,3.6328,3.5685,3.5685,120000.0],["1984-11-13",3.5685,3.586,3.4983,3.51,307200.0],["1984-11-14",3.51,3.51,3.4866,3.4924,196800.0],["1984-11-15",3.4924,3.5451,3.4866,3.5334,245600.0],["1984-11-16",3.5451,3.5919,3.5451,3.5685,342400.0],["1984-11-19",3.5685,3.586,3.5451,3.5568,147200.0],["1984-11-20",3.5685,3.6153,3.5685,3.5802,125600.0],["1984-11-21",3.5802,3.5802,3.5568,3.5802,303200.0],["1984-11-23",3.5919,3.6504,3.5919,3.627,67200.0],["1984-11-26",3.6211,3.6211,3.5802,3.6036,60800.0],["1984-11-27",3.6036,3.6211,3.5802,3.586,173600.0],["1984-11-28",3.586,3.5919,3.51,3.51,409600.0],["1984-11-29",3.51,3.5217,3.4983,3.4983,488000.0],["1984-11-30",3.4983,3.5275,3.4632,3.4749,157600.0],["1984-12-03",3.4749,3.4924,3.4105,3.4164,336800.0],["1984-12-04",3.4164,3.4398,3.393,3.393,92000.0],["1984-12-05",3.3754,3.3754,3.2935,3.3228,275200.0],["1984-12-06",3.3228,3.4164,3.3228,3.3988,225600.0],["1984-12-07",3.3988,3.4281,3.3462,3.3637,236000.0],["1984-12-10",3.3462,3.3462,3.3111,3.3286,78400.0],["1984-12-11",3.3403,3.3813,3.3403,3.3813,32800.0],["1984-12-12",3.3813,3.393,3.3462,3.3462,30400.0],["1984-12-13",3.3462,3.3462,3.3286,3.3345,44800.0],["1984-12-14",3.3345,3.3696,3.3286,3.3696,282400.0],["1984-12-17",3.3813,3.4515,3.3813,3.4398,143200.0],["1984-12-18",3.4749,3.5509,3.4749,3.5451,336000.0],["1984-12-19",3.5334,3.5977,3.5334,3.5919,268000.0],["1984-12-20",3.5919,3.627,3.5919,3.627,153600.0],["1984-12-21",3.627,3.627,3.5568,3.5802,92800.0],["1984-12-24",3.5743,3.6036,3.5743,3.6036,44800.0],["1984-12-26",3.5919,3.6621,3.5919,3.6562,104800.0],["1984-12-27",3.6679,3.6679,3.627,3.627,36800.0],["1984-12-28",3.6387,3.6504,3.6387,3.6387,199200.0],["1984-12-31",3.6504,3.6504,3.627,3.6328,55200.0],["1985-01-02",3.6387,3.6387,3.5685,3.586,86400.0],["1985-01-03",3.5977,3.627,3.5977,3.6036,96800.0],["1985-01-04",3.6094,3.6153,3.5919,3.5919,128000.0],["1985-01-07",3.6036,3.6153,3.5919,3.6153,135200.0],["1985-01-08",3.627,3.627,3.6153,3.6153,96800.0],["1985-01-09",3.6328,3.6679,3.6328,3.6562,404800.0],["1985-01-10",3.6445,3.7206,3.6445,3.7206,339200.0],["1985-01-11",3.744,3.8142,3.744,3.7732,740000.0],["1985-01-14",3.7908,3.9312,3.7908,3.9019,612800.0],["1985-01-15",3.9312,4.0014,3.9195,3.9546,1579200.0],["1985-01-16",3.978,3.9955,3.9663,3.9897,529600.0],["1985-01-17",4.0072,4.0248,3.9897,3.9897,122400.0],["1985-01-18",3.978,3.9838,3.9195,3.9663,320800.0],["1985-01-21",3.9663,3.978,3.9546,3.978,252800.0],["1985-01-22",3.978,3.9897,3.9546,3.9721,380000.0],["1985-01-23",3.9721,4.0131,3.9429,4.0131,1116800.0],["1985-01-24",4.0365,4.0482,3.9078,3.9078,715200.0],["1985-01-25",3.9195,3.9897,3.9195,3.978,173600.0],["1985-01-28",3.978,4.1067,3.978,4.0774,715200.0],["1985-01-29",4.0657,4.0716,4.0306,4.0716,547200.0],["1985-01-30",4.0833,4.1418,4.0833,4.095,181600.0],["1985-01-31",4.095,4.095,4.0482,4.0599,76000.0],["1985-02-01",4.0599,4.1184,4.0599,4.1184,324000.0],["1985-02-04",4.1184,4.1184,4.1067,4.1184,228000.0],["1985-02-05",4.1301,4.1301,3.8844,3.9195,1265600.0],["1985-02-06",3.8844,3.9195,3.7674,3.8727,1395200.0],["1985-02-07",3.8493,3.9078,3.8142,3.9078,863200.0],["1985-02-08",3.9195,3.978,3.8844,3.8902,390400.0],["1985-02-11",3.8961,3.8961,3.8434,3.8493,213600.0],["1985-02-12",3.8493,3.861,3.8259,3.8493,205600.0],["1985-02-13",3.8493,3.8668,3.8376,3.8668,272000.0],["1985-02-14",3.8727,3.8727,3.8259,3.8376,268000.0],["1985-02-15",3.8376,3.8376,3.7557,3.7791,422400.0],["1985-02-19",3.7791,3.8376,3.7791,3.8376,337600.0],["1985-02-20",3.8493,3.8844,3.8317,3.8551,218400.0],["1985-02-21",3.861,3.8727,3.8142,3.8142,223200.0],["1985-02-22",3.8025,3.8025,3.7147,3.7615,376800.0],["1985-02-25",3.758,3.7816,3.7286,3.758,222400.0],["1985-02-26",3.7757,3.8051,3.7698,3.7933,252000.0],["1985-02-27",3.8051,3.8523,3.7933,3.7992,261600.0],["1985-02-28",3.7875,3.7933,3.7227,3.7227,453600.0],["1985-03-01",3.7344,3.7698,3.7227,3.7462,814400.0],["1985-03-04",3.758,3.7757,3.7521,3.758,440000.0],["1985-03-05",3.758,3.758,3.7227,3.7227,296000.0],["1985-03-06",3.7344,3.7344,3.705,3.7109,344800.0],["1985-03-07",3.6991,3.6991,3.6284,3.6697,243200.0],["1985-03-08",3.652,3.6638,3.5872,3.5872,578400.0],["1985-03-11",3.5813,3.599,3.5577,3.5577,295200.0],["1985-03-12",3.546,3.599,3.5106,3.599,346400.0],["1985-03-13",3.6107,3.6107,3.4399,3.4753,537600.0],["1985-03-14",3.4576,3.4753,3.4281,3.4753,476000.0],["1985-03-15",3.4871,3.5813,3.4871,3.5813,366400.0],["1985-03-18",3.5813,3.6049,3.4871,3.4871,192000.0],["1985-03-19",3.4929,3.4929,3.3928,3.434,484000.0],["1985-03-20",3.434,3.4517,3.4046,3.4105,158400.0],["1985-03-21",3.4046,3.4399,3.381,3.4399,378400.0],["1985-03-22",3.4223,3.4988,3.4223,3.4988,117600.0],["1985-03-25",3.4871,3.4988,3.4399,3.4517,144000.0],["1985-03-26",3.4458,3.4576,3.4164,3.434,120800.0],["1985-03-27",3.434,3.4871,3.434,3.4871,296800.0],["1985-03-28",3.4871,3.5283,3.4871,3.5106,159200.0],["1985-03-29",3.5106,3.5106,3.4635,3.4812,304000.0],["1985-04-01",3.4812,3.5047,3.4635,3.4635,71200.0],["1985-04-02",3.4812,3.5047,3.4164,3.4164,228000.0],["1985-04-03",3.3928,3.3928,3.2043,3.2102,406400.0],["1985-04-04",3.2043,3.2043,3.1749,3.1866,136800.0],["1985-04-08",3.1808,3.1808,3.1101,3.1219,458400.0],["1985-04-09",3.1336,3.1572,3.1336,3.1454,256000.0],["1985-04-10",3.1454,3.2397,3.1454,3.2397,320000.0],["1985-04-11",3.2632,3.3103,3.2514,3.2691,131200.0],["1985-04-12",3.2632,3.2691,3.1925,3.2102,166400.0],["1985-04-15",3.1984,3.2102,3.1631,3.1749,412800.0],["1985-04-16",3.1572,3.169,3.1395,3.1454,249600.0],["1985-04-17",3.1336,3.1395,3.1101,3.1101,207200.0],["1985-04-18",3.1219,3.1395,2.9687,2.9687,754400.0],["1985-04-19",2.9628,2.9628,2.8921,2.9451,883200.0],["1985-04-22",2.9569,3.0099,2.9569,2.9982,208800.0],["1985-04-23",2.9982,3.0394,2.951,2.9687,642400.0],["1985-04-24",2.9687,2.9687,2.9393,2.951,205600.0],["1985-04-25",2.951,2.9864,2.951,2.9687,226400.0],["1985-04-26",2.9805,3.0335,2.9805,3.0158,136800.0],["1985-04-29",3.0276,3.0806,3.0158,3.0453,212800.0],["1985-04-30",3.0394,3.0394,2.9923,2.9923,1267200.0],["1985-05-01",2.9923,2.9923,2.8921,2.9216,251200.0],["1985-05-02",2.9216,2.9216,2.8686,2.9098,184000.0],["1985-05-03",2.9275,3.0158,2.9275,3.0158,331200.0],["1985-05-06",3.0158,3.0158,2.951,2.9864,182400.0],["1985-05-07",2.9805,3.0394,2.9687,3.0276,574400.0],["1985-05-08",3.0276,3.1101,3.0217,3.1101,256000.0],["1985-05-09",3.1336,3.2279,3.1336,3.1866,454400.0],["1985-05-10",3.1749,3.1925,3.169,3.169,124800.0],["1985-05-13",3.1808,3.2397,3.1808,3.2279,314400.0],["1985-05-14",3.2043,3.2397,3.1454,3.1454,300800.0],["1985-05-15",3.1572,3.1572,3.1101,3.1101,264000.0],["1985-05-16",3.116,3.1749,3.116,3.1572,296000.0],["1985-05-17",3.169,3.2455,3.169,3.2161,117600.0],["1985-05-20",3.2632,3.2868,3.222,3.2338,304800.0],["1985-05-21",3.2338,3.3103,3.2338,3.3045,628000.0],["1985-05-22",3.2986,3.3221,3.2986,3.3103,356800.0],["1985-05-23",3.3162,3.3221,3.2868,3.2986,222400.0],["1985-05-24",3.3366,3.3366,3.3009,3.3366,324000.0],["1985-05-28",3.3247,3.3722,3.3247,3.3662,104000.0],["1985-05-29",3.3722,3.3722,3.3128,3.3247,77600.0],["1985-05-30",3.3128,3.3187,3.2594,3.3009,137600.0],["1985-05-31",3.3009,3.3187,3.3009,3.3187,244800.0],["1985-06-03",3.3187,3.3187,3.2891,3.3009,472000.0],["1985-06-04",3.3009,3.3009,3.2831,3.2891,88800.0],["1985-06-05",3.3009,3.3069,3.2891,3.2891,258400.0],["1985-06-06",3.2713,3.2713,3.2297,3.2475,402400.0],["1985-06-07",3.2416,3.2534,3.2119,3.2238,133600.0],["1985-06-10",3.2,3.2356,3.1881,3.2356,385600.0],["1985-06-11",3.2475,3.2713,3.2416,3.2653,411200.0],["1985-06-12",3.2772,3.3009,3.2772,3.2891,207200.0],["1985-06-13",3.2772,3.3069,3.2713,3.2772,654400.0],["1985-06-14",3.2713,3.3128,3.2713,3.3128,185600.0],["1985-06-17",3.3009,3.3306,3.2831,3.3247,183200.0],["1985-06-18",3.3366,3.3366,3.0813,3.0872,1272800.0],["1985-06-19",3.0575,3.0575,2.9269,2.9685,1544000.0],["1985-06-20",2.8854,2.921,2.8082,2.826,1019200.0],["1985-06-21",2.8141,2.8319,2.7666,2.7963,1254400.0],["1985-06-24",2.8022,2.8735,2.8022,2.82,843200.0],["1985-06-25",2.8319,2.8794,2.8319,2.8735,756000.0],["1985-06-26",2.8794,2.9032,2.8497,2.8913,180000.0],["1985-06-27",2.8854,2.8972,2.8735,2.8854,426400.0],["1985-06-28",2.8972,3.016,2.8854,3.016,425600.0],["1985-07-01",2.9982,3.0694,2.9566,3.0635,584800.0],["1985-07-02",3.0516,3.0813,3.0041,3.0813,378400.0],["1985-07-03",3.0753,3.0813,3.0457,3.0457,224800.0],["1985-07-05",3.0338,3.0813,3.0278,3.0635,83200.0],["1985-07-08",3.0753,3.1406,3.0635,3.1406,169600.0],["1985-07-09",3.1406,3.1525,3.105,3.105,548800.0],["1985-07-10",3.0991,3.1585,3.0991,3.1585,196000.0],["1985-07-11",3.1941,3.2653,3.1941,3.2534,436000.0],["1985-07-12",3.2594,3.2594,3.2297,3.2416,78400.0],["1985-07-15",3.2297,3.2891,3.2297,3.2713,705600.0],["1985-07-16",3.2772,3.2772,3.2653,3.2772,140000.0],["1985-07-17",3.3069,3.3247,3.2297,3.2653,159200.0],["1985-07-18",3.2356,3.2356,3.1763,3.1822,144000.0],["1985-07-19",3.1703,3.2059,3.1466,3.2059,136800.0],["1985-07-22",3.2178,3.2178,3.1703,3.1941,249600.0],["1985-07-23",3.1881,3.2534,3.1881,3.2238,196800.0],["1985-07-24",3.2416,3.2831,3.2416,3.2653,380000.0],["1985-07-25",3.2653,3.295,3.2653,3.2891,88000.0],["1985-07-26",3.2891,3.2891,3.111,3.111,754400.0],["1985-07-29",3.1585,3.1703,3.105,3.1228,588800.0],["1985-07-30",3.111,3.1169,3.0753,3.0872,216800.0],["1985-07-31",3.0872,3.111,3.0753,3.0991,306400.0],["1985-08-01",3.0931,3.1406,3.0575,3.1406,350400.0],["1985-08-02",3.1406,3.1703,3.1347,3.1406,225600.0],["1985-08-05",3.1525,3.1525,3.1169,3.1347,43200.0],["1985-08-06",3.1228,3.1347,3.0753,3.0813,51200.0],["1985-08-07",3.0991,3.1228,3.0813,3.0991,60000.0],["1985-08-08",3.0872,3.0872,3.0516,3.0753,124800.0],["1985-08-09",3.0753,3.0813,3.0635,3.0635,82400.0],["1985-08-12",3.0575,3.0872,3.0516,3.0753,47200.0],["1985-08-13",3.0635,3.0753,3.0575,3.0694,62400.0],["1985-08-14",3.0635,3.0872,3.0575,3.0872,1008000.0],["1985-08-15",3.0872,3.0872,3.0635,3.0813,288000.0],["1985-08-16",3.0694,3.0872,3.0635,3.0635,119200.0],["1985-08-19",3.0694,3.0813,3.0397,3.0457,63200.0],["1985-08-20",3.0456,3.0456,3.0278,3.0397,96800.0],["1985-08-21",3.0278,3.0516,3.0278,3.0516,803200.0],["1985-08-22",3.0635,3.0813,3.0338,3.0397,95200.0],["1985-08-23",3.0397,3.0516,3.0278,3.0397,57600.0],["1985-08-26",3.0361,3.0481,3.0182,3.0361,55200.0],["1985-08-27",3.0481,3.0601,3.0481,3.0481,96800.0],["1985-08-28",3.0601,3.084,3.0541,3.084,28800.0],["1985-08-29",3.078,3.12,3.078,3.096,227200.0],["1985-08-30",3.102,3.108,3.09,3.096,48000.0],["1985-09-03",3.084,3.09,3.078,3.084,76000.0],["1985-09-04",3.096,3.096,3.0361,3.0361,101600.0],["1985-09-05",3.0301,3.0421,3.0241,3.0241,133600.0],["1985-09-06",3.0182,3.0481,3.0182,3.0182,84000.0],["1985-09-09",3.0182,3.0182,3.0062,3.0122,52800.0],["1985-09-10",3.0122,3.0541,3.0122,3.0421,213600.0],["1985-09-11",3.0481,3.0481,3.0361,3.0421,48000.0],["1985-09-12",3.0541,3.096,3.0541,3.09,84800.0],["1985-09-13",3.102,3.114,3.09,3.102,145600.0],["1985-09-16",3.108,3.12,3.102,3.102,294400.0],["1985-09-17",3.114,3.114,3.102,3.114,269600.0],["1985-09-18",3.114,3.114,3.09,3.102,38400.0],["1985-09-19",3.114,3.1499,3.102,3.114,632800.0],["1985-09-20",3.1259,3.1259,3.09,3.09,196800.0],["1985-09-23",3.102,3.1259,3.09,3.102,57600.0],["1985-09-24",3.102,3.102,3.09,3.096,179200.0],["1985-09-25",3.09,3.096,3.0661,3.09,283200.0],["1985-09-26",3.078,3.09,3.072,3.09,235200.0],["1985-09-30",3.09,3.09,3.0421,3.072,243200.0],["1985-10-01",3.0601,3.09,3.0601,3.078,135200.0],["1985-10-02",3.09,3.1379,3.09,3.12,48800.0],["1985-10-03",3.114,3.114,3.0541,3.072,554400.0],["1985-10-04",3.0601,3.078,3.0541,3.078,157600.0],["1985-10-07",3.0661,3.078,3.0601,3.078,32000.0],["1985-10-08",3.0661,3.084,3.0661,3.084,21600.0],["1985-10-09",3.084,3.102,3.084,3.102,35200.0],["1985-10-10",3.102,3.114,3.096,3.102,47200.0],["1985-10-11",3.114,3.12,3.102,3.114,104000.0],["1985-10-14",3.114,3.1798,3.114,3.1798,64800.0],["1985-10-15",3.1918,3.2038,3.1679,3.1679,24800.0],["1985-10-16",3.1559,3.1619,3.1439,3.1619,154400.0],["1985-10-17",3.1499,3.1679,3.1439,3.1499,76000.0],["1985-10-18",3.1619,3.1739,3.1619,3.1739,100000.0],["1985-10-21",3.1619,3.1619,3.114,3.114,85600.0],["1985-10-22",3.114,3.1259,3.102,3.114,102400.0],["1985-10-23",3.1259,3.1259,3.114,3.114,12800.0],["1985-10-24",3.114,3.12,3.0661,3.0661,25600.0],["1985-10-25",3.0721,3.078,3.0661,3.0661,60000.0],["1985-10-28",3.078,3.078,3.0601,3.0601,4800.0],["1985-10-29",3.0601,3.078,3.0601,3.072,45600.0],["1985-10-30",3.0721,3.108,3.0601,3.0661,204000.0],["1985-10-31",3.0601,3.084,3.0481,3.0541,105600.0],["1985-11-01",3.0481,3.114,3.0421,3.084,1102400.0],["1985-11-04",3.096,3.114,3.09,3.096,94400.0],["1985-11-05",3.108,3.114,3.084,3.084,42400.0],["1985-11-06",3.096,3.1379,3.096,3.12,63200.0],["1985-11-07",3.1319,3.1559,3.1319,3.1559,39200.0],["1985-11-08",3.1679,3.2218,3.1679,3.2218,65600.0],["1985-11-11",3.2397,3.3056,3.2337,3.3056,128800.0],["1985-11-12",3.3355,3.4373,3.3355,3.4014,331200.0],["1985-11-13",3.3894,3.3894,3.3415,3.3775,222400.0],["1985-11-14",3.3655,3.4493,3.3655,3.4493,279200.0],["1985-11-15",3.4373,3.4493,3.4254,3.4493,273600.0],["1985-11-18",3.4373,3.4733,3.4314,3.4673,170400.0],["1985-11-19",3.4733,3.4853,3.4014,3.4134,872000.0],["1985-11-20",3.3894,3.3894,3.3655,3.3775,23200.0],["1985-11-21",3.3775,3.4014,3.3535,3.3655,211200.0],["1985-11-22",3.3558,3.392,3.3317,3.3558,332000.0],["1985-11-25",3.3498,3.3498,3.3015,3.3015,82400.0],["1985-11-26",3.2834,3.2834,3.223,3.223,129600.0],["1985-11-27",3.223,3.223,3.1868,3.211,70400.0],["1985-11-29",3.223,3.2351,3.211,3.223,431200.0],["1985-12-02",3.2351,3.2411,3.211,3.2411,212800.0],["1985-12-03",3.2593,3.3498,3.2593,3.3498,100000.0],["1985-12-04",3.3679,3.4162,3.3679,3.4162,70400.0],["1985-12-05",3.4283,3.4283,3.3679,3.3679,136800.0],["1985-12-06",3.386,3.4162,3.3679,3.4041,372800.0],["1985-12-09",3.3981,3.4162,3.386,3.386,144800.0],["1985-12-10",3.392,3.392,3.3438,3.3498,335200.0],["1985-12-11",3.3498,3.3981,3.3498,3.3981,251200.0],["1985-12-12",3.392,3.4041,3.3558,3.3679,129600.0],["1985-12-13",3.3558,3.4524,3.3558,3.4524,136000.0],["1985-12-16",3.4584,3.4886,3.4403,3.4524,936000.0],["1985-12-17",3.4403,3.4403,3.4041,3.4403,347200.0],["1985-12-18",3.4283,3.4283,3.3981,3.3981,836000.0],["1985-12-19",3.392,3.4101,3.3558,3.3558,232800.0],["1985-12-20",3.3558,3.4101,3.3558,3.4101,202400.0],["1985-12-23",3.4041,3.4162,3.392,3.4101,56800.0],["1985-12-24",3.4101,3.4222,3.4041,3.4041,61600.0],["1985-12-26",3.4162,3.4162,3.392,3.4041,27200.0],["1985-12-27",3.392,3.4222,3.386,3.4222,35200.0],["1985-12-30",3.4162,3.4403,3.4041,3.4403,147200.0],["1985-12-31",3.4343,3.4765,3.4343,3.4765,165600.0],["1986-01-02",3.4765,3.5852,3.4524,3.5369,256000.0],["1986-01-03",3.549,3.5731,3.5188,3.5369,96000.0],["1986-01-06",3.549,3.561,3.5007,3.5128,40800.0],["1986-01-07",3.5128,3.6214,3.5128,3.6214,204000.0],["1986-01-08",3.6455,3.6576,3.5671,3.5671,298400.0],["1986-01-09",3.555,3.5671,3.5248,3.555,104800.0],["1986-01-10",3.561,3.5731,3.549,3.549,79200.0],["1986-01-13",3.561,3.561,3.5248,3.561,128800.0],["1986-01-14",3.549,3.549,3.5128,3.5128,371200.0],["1986-01-15",3.5127,3.5248,3.5067,3.5248,879200.0],["1986-01-16",3.5309,3.5309,3.5188,3.5188,54400.0],["1986-01-17",3.5309,3.561,3.5248,3.5248,85600.0],["1986-01-20",3.5127,3.5248,3.5127,3.5248,12800.0],["1986-01-21",3.5248,3.5248,3.5067,3.5188,70400.0],["1986-01-22",3.5309,3.5429,3.5067,3.5067,124000.0],["1986-01-23",3.5007,3.5128,3.5007,3.5007,43200.0],["1986-01-24",3.5007,3.5248,3.5007,3.5248,84800.0],["1986-01-27",3.5369,3.5369,3.5248,3.5248,76800.0],["1986-01-28",3.5369,3.6033,3.5309,3.5912,433600.0],["1986-01-29",3.6154,3.6154,3.5369,3.549,111200.0],["1986-01-30",3.561,3.6093,3.561,3.5731,68800.0],["1986-01-31",3.561,3.5731,3.5007,3.555,232000.0],["1986-02-03",3.555,3.555,3.5248,3.549,108800.0],["1986-02-04",3.5429,3.6455,3.5429,3.6455,420000.0],["1986-02-05",3.6395,3.6576,3.6093,3.6395,46400.0],["1986-02-06",3.6335,3.6576,3.6214,3.6576,332000.0],["1986-02-07",3.6697,3.6697,3.6093,3.6576,343200.0],["1986-02-10",3.6516,3.6938,3.6455,3.6757,399200.0],["1986-02-11",3.6636,3.6757,3.6214,3.6214,616800.0],["1986-02-12",3.6214,3.6214,3.5731,3.5912,460000.0],["1986-02-13",3.5731,3.5731,3.561,3.5731,213600.0],["1986-02-14",3.5671,3.5852,3.5671,3.5731,157600.0],["1986-02-18",3.5731,3.5973,3.561,3.5973,651200.0],["1986-02-19",3.5973,3.6455,3.5912,3.6093,940000.0],["1986-02-20",3.6033,3.6395,3.5973,3.6395,642400.0],["1986-02-21",3.6516,3.6697,3.6455,3.6636,1403200.0],["1986-02-24",3.7755,3.7877,3.6843,3.7755,354400.0],["1986-02-25",3.7755,3.7755,3.7208,3.7755,133600.0],["1986-02-26",3.7755,3.7937,3.7451,3.7451,276000.0],["1986-02-27",3.7451,3.7937,3.7451,3.7877,789600.0],["1986-02-28",3.7998,3.8302,3.7634,3.7634,505600.0],["1986-03-03",3.7634,3.7877,3.7634,3.7877,114400.0],["1986-03-04",3.7877,3.7937,3.7755,3.7877,312800.0],["1986-03-05",3.7877,3.7877,3.6965,3.7512,122400.0],["1986-03-06",3.739,3.7451,3.6782,3.6904,407200.0],["1986-03-07",3.6843,3.7208,3.6843,3.7208,176000.0],["1986-03-10",3.7269,3.7269,3.6661,3.6722,120000.0],["1986-03-11",3.66,3.66,3.6235,3.6478,51200.0],["1986-03-12",3.6478,3.6843,3.6357,3.6357,4008000.0],["1986-03-13",3.6357,3.66,3.6235,3.6296,2339200.0],["1986-03-14",3.6418,3.66,3.6114,3.66,392800.0],["1986-03-17",3.6418,3.6539,3.6114,3.6235,224800.0],["1986-03-18",3.6114,3.6235,3.5992,3.6235,492000.0],["1986-03-19",3.6235,3.6539,3.6114,3.6539,576000.0],["1986-03-20",3.66,3.6782,3.6357,3.6357,255200.0],["1986-03-21",3.6478,3.6722,3.6478,3.6722,764800.0],["1986-03-24",3.66,3.6722,3.6478,3.6661,167200.0],["1986-03-25",3.6357,3.6661,3.6296,3.6357,620000.0],["1986-03-26",3.6357,3.6661,3.6357,3.66,440800.0],["1986-03-27",3.6661,3.6782,3.6478,3.6782,317600.0],["1986-03-31",3.6661,3.733,3.6661,3.733,811200.0],["1986-04-01",3.739,3.7694,3.5992,3.6965,595200.0],["1986-04-02",3.6843,3.6843,3.6357,3.66,516800.0],["1986-04-03",3.66,3.6782,3.6357,3.6357,312800.0],["1986-04-04",3.6235,3.6235,3.508,3.5262,502400.0],["1986-04-07",3.5141,3.5506,3.508,3.5262,156800.0],["1986-04-08",3.5384,3.5749,3.5019,3.5323,282400.0],["1986-04-09",3.5445,3.6235,3.5445,3.6114,556000.0],["1986-04-10",3.6296,3.6296,3.5992,3.6235,666400.0],["1986-04-11",3.6357,3.6478,3.581,3.5931,775200.0],["1986-04-14",3.5931,3.5931,3.5627,3.5627,67200.0],["1986-04-15",3.5627,3.6235,3.5627,3.6235,305600.0],["1986-04-16",3.6357,3.66,3.6357,3.6418,324000.0],["1986-04-17",3.6357,3.6418,3.6235,3.6418,27200.0],["1986-04-18",3.6357,3.6478,3.6235,3.6357,221600.0],["1986-04-21",3.6174,3.6478,3.587,3.6478,180000.0],["1986-04-22",3.66,3.66,3.581,3.6174,589600.0],["1986-04-23",3.6053,3.6114,3.5384,3.5384,599200.0],["1986-04-24",3.5019,3.5019,3.4654,3.4654,643200.0],["1986-04-25",3.4654,3.5019,3.4411,3.4533,779200.0],["1986-04-28",3.4411,3.4411,3.4168,3.4229,832800.0],["1986-04-29",3.429,3.429,3.4046,3.4107,1327200.0],["1986-04-30",3.4168,3.4168,3.3074,3.3074,177600.0],["1986-05-01",3.2709,3.2709,3.2648,3.2648,525600.0],["1986-05-02",3.2648,3.2648,3.2101,3.2223,185600.0],["1986-05-05",3.2283,3.2405,3.2223,3.2405,238400.0],["1986-05-06",3.2405,3.2405,3.2162,3.2405,806400.0],["1986-05-07",3.2405,3.3074,3.2283,3.3074,328000.0],["1986-05-08",3.3317,3.4046,3.3317,3.3925,1356800.0],["1986-05-09",3.3742,3.3925,3.3621,3.3864,119200.0],["1986-05-12",3.3864,3.4533,3.3864,3.4533,395200.0],["1986-05-13",3.4594,3.4898,3.429,3.4898,320000.0],["1986-05-14",3.4715,3.4898,3.4411,3.4654,460000.0],["1986-05-15",3.4533,3.4898,3.4533,3.4654,381600.0],["1986-05-16",3.4533,3.4533,3.4411,3.4411,96000.0],["1986-05-19",3.435,3.4411,3.435,3.435,219200.0],["1986-05-20",3.4411,3.5019,3.435,3.4898,986400.0],["1986-05-21",3.4898,3.5384,3.4898,3.5384,745600.0],["1986-05-22",3.5262,3.5384,3.5262,3.5323,185600.0],["1986-05-23",3.5838,3.596,3.5286,3.5838,557600.0],["1986-05-27",3.5777,3.5777,3.5164,3.5715,81600.0],["1986-05-28",3.5593,3.5715,3.547,3.5715,136800.0],["1986-05-29",3.5654,3.5654,3.4613,3.4796,1303200.0],["1986-05-30",3.4613,3.5225,3.4613,3.498,392000.0],["1986-06-02",3.4858,3.5164,3.4796,3.4919,222400.0],["1986-06-03",3.4674,3.4674,3.3816,3.4,448800.0],["1986-06-04",3.3939,3.4122,3.3939,3.4122,631200.0],["1986-06-05",3.4,3.4184,3.3816,3.3816,131200.0],["1986-06-06",3.3816,3.3939,3.3694,3.3755,197600.0],["1986-06-09",3.3755,3.3755,3.3449,3.351,492800.0],["1986-06-10",3.3449,3.3939,3.3387,3.3694,808000.0],["1986-06-11",3.3755,3.3755,3.3081,3.3265,516800.0],["1986-06-12",3.3265,3.3326,3.2591,3.2591,973600.0],["1986-06-13",3.2713,3.2959,3.2652,3.2959,140800.0],["1986-06-16",3.2959,3.3449,3.2959,3.3326,253600.0],["1986-06-17",3.3265,3.3265,3.2591,3.2775,300000.0],["1986-06-18",3.2836,3.2836,3.2101,3.2162,1412000.0],["1986-06-19",3.204,3.2101,3.1856,3.1917,242400.0],["1986-06-20",3.1917,3.2591,3.1917,3.2591,145600.0],["1986-06-23",3.2591,3.2591,3.204,3.2101,220000.0],["1986-06-24",3.2101,3.253,3.1917,3.2468,290400.0],["1986-06-25",3.2407,3.3204,3.2407,3.302,305600.0],["1986-06-26",3.3142,3.3571,3.2652,3.2897,524800.0],["1986-06-27",3.2836,3.2836,3.2407,3.2591,116000.0],["1986-06-30",3.253,3.2713,3.253,3.2652,142400.0],["1986-07-01",3.2346,3.3204,3.2346,3.3204,447200.0],["1986-07-02",3.3081,3.351,3.2836,3.2836,423200.0],["1986-07-03",3.2959,3.2959,3.2591,3.2591,183200.0],["1986-07-07",3.2591,3.2775,3.2468,3.2713,323200.0],["1986-07-08",3.2591,3.2713,3.2346,3.2713,209600.0],["1986-07-09",3.253,3.2652,3.2407,3.2591,224800.0],["1986-07-10",3.2591,3.2652,3.2101,3.2468,421600.0],["1986-07-11",3.2407,3.2468,3.2223,3.2223,205600.0],["1986-07-14",3.2346,3.2346,3.2223,3.2223,332000.0],["1986-07-15",3.2101,3.2407,3.1059,3.1059,1310400.0],["1986-07-16",3.1304,3.1366,3.1243,3.1243,403200.0],["1986-07-17",3.1304,3.1366,3.0876,3.0876,363200.0],["1986-07-18",3.0937,3.0937,2.9895,2.9895,1468800.0],["1986-07-21",2.9834,2.9834,2.9283,2.9283,867200.0],["1986-07-22",2.9038,2.916,2.8548,2.8609,687200.0],["1986-07-23",2.8609,2.8793,2.8609,2.867,140000.0],["1986-07-24",2.867,2.867,2.7996,2.7996,585600.0],["1986-07-25",2.7935,2.7935,2.7445,2.7568,549600.0],["1986-07-28",2.7445,2.7445,2.6465,2.6465,611200.0],["1986-07-29",2.6281,2.6281,2.5546,2.5852,560000.0],["1986-07-30",2.5975,2.622,2.5852,2.6159,437600.0],["1986-07-31",2.6159,2.6159,2.5791,2.5913,419200.0],["1986-08-01",2.5852,2.622,2.573,2.573,1335200.0],["1986-08-04",2.5607,2.5607,2.5117,2.5607,1149600.0],["1986-08-05",2.573,2.5852,2.5485,2.5546,85600.0],["1986-08-06",2.573,2.6097,2.5485,2.5975,231200.0],["1986-08-07",2.5975,2.5975,2.5668,2.5975,255200.0],["1986-08-08",2.6036,2.6649,2.5975,2.6342,446400.0],["1986-08-11",2.6465,2.671,2.6465,2.6587,276800.0],["1986-08-12",2.6465,2.72,2.6404,2.7077,283200.0],["1986-08-13",2.7077,2.8119,2.7077,2.7935,1720800.0],["1986-08-14",2.7935,2.916,2.7813,2.8732,440000.0],["1986-08-15",2.8732,2.8732,2.8119,2.8119,248000.0],["1986-08-18",2.8303,2.8548,2.8119,2.8303,283200.0],["1986-08-19",2.8058,2.818,2.7935,2.818,187200.0],["1986-08-20",2.8303,2.8364,2.8058,2.8364,119200.0],["1986-08-21",2.8425,2.8425,2.7935,2.7935,335200.0],["1986-08-22",2.8058,2.8058,2.769,2.7935,44800.0],["1986-08-25",2.7218,2.7774,2.7218,2.7218,264800.0],["1986-08-26",2.7094,2.7341,2.7094,2.7341,367200.0],["1986-08-27",2.7465,2.8702,2.7465,2.8578,316800.0],["1986-08-28",2.8455,2.9692,2.8455,2.9444,307200.0],["1986-08-29",2.963,3.0372,2.963,2.963,596800.0],["1986-09-02",2.9568,3.0187,2.9444,3.0187,600800.0],["1986-09-03",3.0187,3.0187,2.9506,2.9816,360800.0],["1986-09-04",2.9939,3.0187,2.9692,3.0125,719200.0],["1986-09-05",3.0187,3.031,2.9816,2.9816,780000.0],["1986-09-08",2.9692,2.9939,2.9197,2.9939,628800.0],["1986-09-09",3.0187,3.0187,2.9939,2.9939,334400.0],["1986-09-10",2.9816,2.9816,2.9568,2.963,164000.0],["1986-09-11",2.9506,2.9506,2.8455,2.8578,267200.0],["1986-09-12",2.8455,2.8578,2.7341,2.796,383200.0],["1986-09-15",2.8084,2.8578,2.796,2.8517,161600.0],["1986-09-16",2.8331,2.8578,2.8084,2.8578,144800.0],["1986-09-17",2.8578,2.9321,2.8578,2.9135,372800.0],["1986-09-18",2.9259,2.9259,2.8578,2.8578,283200.0],["1986-09-19",2.8207,2.8331,2.796,2.8084,316800.0],["1986-09-22",2.8269,2.9444,2.8269,2.9444,167200.0],["1986-09-23",2.963,2.963,2.9197,2.9259,58400.0],["1986-09-24",2.9197,2.9321,2.9011,2.9011,109600.0],["1986-09-25",2.9011,2.9383,2.9011,2.9383,174400.0],["1986-09-26",2.9383,2.9444,2.9197,2.9321,128000.0],["1986-09-29",2.9197,2.9197,2.8702,2.8826,186400.0],["1986-09-30",2.8764,2.9568,2.8764,2.9321,159200.0],["1986-10-01",2.9444,3.031,2.9444,2.9816,196800.0],["1986-10-02",2.9939,2.9939,2.9444,2.963,185600.0],["1986-10-03",2.9754,3.0558,2.9754,3.0372,193600.0],["1986-10-06",3.0249,3.0682,3.0249,3.0682,43200.0],["1986-10-07",3.0682,3.1919,3.0434,3.1671,384800.0],["1986-10-08",3.1671,3.2166,3.1671,3.2042,218400.0],["1986-10-09",3.2042,3.2042,3.1795,3.1919,260000.0],["1986-10-10",3.1795,3.1919,3.1548,3.1548,69600.0],["1986-10-13",3.1671,3.1733,3.1671,3.1733,179200.0],["1986-10-14",3.1733,3.2042,3.1548,3.1671,63200.0],["1986-10-15",3.1795,3.2166,3.1671,3.2166,247200.0],["1986-10-16",3.229,3.2599,3.1919,3.1919,231200.0],["1986-10-17",3.1795,3.1795,3.1238,3.1424,173600.0],["1986-10-20",3.1424,3.1424,3.1176,3.1176,57600.0],["1986-10-21",3.13,3.1424,3.1176,3.1424,61600.0],["1986-10-22",3.1424,3.1795,3.1424,3.1795,430400.0],["1986-10-23",3.1671,3.1795,3.1486,3.1733,146400.0],["1986-10-24",3.1609,3.1671,3.1362,3.1671,177600.0],["1986-10-27",3.1671,3.1671,3.0682,3.0682,344800.0],["1986-10-28",3.0682,3.1176,3.0434,3.0434,1695200.0],["1986-10-29",3.0001,3.0682,2.9816,3.0682,946400.0],["1986-10-30",3.0805,3.13,3.062,3.062,171200.0],["1986-10-31",3.0682,3.0682,3.0187,3.0558,217600.0],["1986-11-03",3.0434,3.062,3.0434,3.062,160800.0],["1986-11-04",3.0434,3.0558,3.031,3.0434,1486400.0],["1986-11-05",3.0434,3.062,3.0372,3.0558,492000.0],["1986-11-06",3.062,3.062,3.0372,3.0496,219200.0],["1986-11-07",3.0434,3.0929,3.0434,3.0805,799200.0],["1986-11-10",3.0743,3.0929,3.0558,3.0929,100800.0],["1986-11-11",3.0929,3.1176,3.0929,3.1053,78400.0],["1986-11-12",3.1053,3.1424,3.0991,3.1424,98400.0],["1986-11-13",3.1424,3.1424,3.0805,3.0929,184000.0],["1986-11-14",3.0929,3.1053,3.0867,3.0929,168000.0],["1986-11-17",3.0929,3.1176,3.0929,3.0991,124800.0],["1986-11-18",3.0929,3.0929,3.0558,3.0558,257600.0],["1986-11-19",3.031,3.0434,3.0187,3.0434,501600.0],["1986-11-20",3.0496,3.0991,3.031,3.0991,492000.0],["1986-11-21",3.1053,3.1795,3.1053,3.1671,378400.0],["1986-11-24",3.2195,3.2195,3.1384,3.2195,156000.0],["1986-11-25",3.2071,3.2195,3.1946,3.2008,97600.0],["1986-11-26",3.2008,3.2133,3.1759,3.2071,844800.0],["1986-11-28",3.2071,3.2071,3.1821,3.1821,74400.0],["1986-12-01",3.1946,3.2071,3.1696,3.2071,752000.0],["1986-12-02",3.1946,3.2757,3.1946,3.2757,1345600.0],["1986-12-03",3.2757,3.3194,3.2632,3.3131,191200.0],["1986-12-04",3.3131,3.3942,3.3131,3.3942,194400.0],["1986-12-05",3.3818,3.413,3.3568,3.3631,165600.0],["1986-12-08",3.3506,3.3506,3.3131,3.3443,127200.0],["1986-12-09",3.3381,3.3381,3.3194,3.3194,25600.0],["1986-12-10",3.3256,3.3381,3.3007,3.3381,184800.0],["1986-12-11",3.3256,3.3443,3.3069,3.3443,204800.0],["1986-12-12",3.3319,3.3506,3.3256,3.3319,287200.0],["1986-12-15",3.3194,3.3443,3.3007,3.3443,159200.0],["1986-12-16",3.3443,3.3506,3.3069,3.3069,296800.0],["1986-12-17",3.2944,3.3007,3.2383,3.2445,224800.0],["1986-12-18",3.2383,3.2695,3.2383,3.257,250400.0],["1986-12-19",3.2383,3.3319,3.232,3.3319,976000.0],["1986-12-22",3.3194,3.3194,3.2695,3.2944,457600.0],["1986-12-23",3.3069,3.3194,3.2757,3.2882,433600.0],["1986-12-24",3.2882,3.3381,3.2882,3.3194,177600.0],["1986-12-26",3.3069,3.3131,3.2944,3.3069,45600.0],["1986-12-29",3.2944,3.4442,3.2944,3.3693,383200.0],["1986-12-30",3.3568,3.3568,3.3194,3.3506,96800.0],["1986-12-31",3.3506,3.3818,3.3506,3.3506,111200.0],["1987-01-02",3.3506,3.4067,3.3506,3.3942,97600.0],["1987-01-05",3.4067,3.519,3.4067,3.5066,598400.0],["1987-01-06",3.5066,3.5066,3.4317,3.4442,265600.0],["1987-01-07",3.4317,3.4566,3.4067,3.4379,108000.0],["1987-01-08",3.4379,3.4379,3.3942,3.413,187200.0],["1987-01-09",3.4192,3.4941,3.4192,3.4816,472000.0],["1987-01-12",3.5003,3.5128,3.4691,3.4691,185600.0],["1987-01-13",3.4691,3.4941,3.4691,3.4754,75200.0],["1987-01-14",3.4878,3.5066,3.4754,3.5003,196800.0],["1987-01-15",3.5066,3.569,3.4941,3.5627,399200.0],["1987-01-16",3.5565,3.6126,3.5565,3.5877,345600.0],["1987-01-19",3.5752,3.6126,3.569,3.5939,417600.0],["1987-01-20",3.5814,3.7249,3.5814,3.6937,744000.0],["1987-01-21",3.7062,3.7125,3.6501,3.6563,226400.0],["1987-01-22",3.6313,3.6937,3.6189,3.675,748000.0],["1987-01-23",3.675,3.6937,3.569,3.5814,1026400.0],["1987-01-26",3.5814,3.5814,3.544,3.544,137600.0],["1987-01-27",3.5502,3.6064,3.544,3.5877,516800.0],["1987-01-28",3.6002,3.6688,3.6002,3.6625,216000.0],["1987-01-29",3.6563,3.6937,3.6563,3.6688,744000.0],["1987-01-30",3.6563,3.6813,3.6438,3.6813,246400.0],["1987-02-02",3.6688,3.7749,3.6688,3.7686,601600.0],["1987-02-03",3.7686,3.8123,3.7437,3.7624,460800.0],["1987-02-04",3.7686,3.831,3.7499,3.7998,423200.0],["1987-02-05",3.7936,3.8934,3.7936,3.8934,2532800.0],["1987-02-06",3.9059,3.9558,3.9059,3.9558,325600.0],["1987-02-09",3.9433,3.9683,3.9184,3.9308,238400.0],["1987-02-10",3.9246,3.9246,3.8435,3.8747,182400.0],["1987-02-11",3.8684,3.9683,3.8061,3.9683,308000.0],["1987-02-12",3.9683,3.9683,3.9059,3.9246,397600.0],["1987-02-13",3.9246,3.9558,3.9059,3.9558,211200.0],["1987-02-17",3.9433,4.0244,3.9433,4.0057,276000.0],["1987-02-18",4.0431,4.0556,3.9932,3.9932,512000.0],["1987-02-19",3.9995,4.0431,3.9995,4.0431,186400.0],["1987-02-20",4.0494,4.0681,4.0431,4.0681,1049600.0],["1987-02-23",4.0619,4.0743,4.0307,4.0307,917600.0],["1987-02-24",4.0269,4.0583,4.0269,4.0269,108000.0],["1987-02-25",4.0269,4.0709,4.0269,4.0646,332800.0],["1987-02-26",4.052,4.1086,4.0018,4.1086,681600.0],["1987-02-27",4.1714,4.3347,4.1714,4.1965,1340800.0],["1987-03-02",4.1714,4.1714,4.0457,4.0457,253600.0],["1987-03-03",4.0457,4.0709,4.0081,4.0395,304800.0],["1987-03-04",4.0269,4.0332,3.9955,4.0332,375200.0],["1987-03-05",4.0269,4.0269,3.9578,4.0018,319200.0],["1987-03-06",4.0143,4.1714,3.9955,4.1463,477600.0],["1987-03-09",4.1463,4.1463,4.1086,4.1274,195200.0],["1987-03-10",4.096,4.1211,4.0583,4.096,363200.0],["1987-03-11",4.096,4.1588,4.0709,4.1525,310400.0],["1987-03-12",4.1337,4.184,4.1023,4.1588,642400.0],["1987-03-13",4.1714,4.1714,4.0834,4.0834,84800.0],["1987-03-16",4.0834,4.0834,4.0081,4.0332,428800.0],["1987-03-17",4.0332,4.0332,3.9578,4.0143,332800.0],["1987-03-18",4.0018,4.0332,3.9452,3.9704,453600.0],["1987-03-19",3.9704,4.0709,3.9704,4.0081,1129600.0],["1987-03-20",4.0143,4.0709,4.0143,4.0583,342400.0],["1987-03-23",4.0583,4.0709,4.0457,4.0583,644000.0],["1987-03-24",4.0457,4.096,4.0332,4.096,262400.0],["1987-03-25",4.096,4.096,4.0709,4.0709,146400.0],["1987-03-26",4.052,4.1714,4.052,4.1714,768000.0],["1987-03-27",4.1714,4.1714,4.1211,4.1337,384800.0],["1987-03-30",4.1149,4.1149,4.0081,4.0206,344800.0],["1987-03-31",4.0206,4.0583,3.9955,4.0395,303200.0],["1987-04-01",4.0457,4.1086,3.9829,4.0772,309600.0],["1987-04-02",4.0772,4.0772,3.9955,4.0018,171200.0],["1987-04-03",4.0018,4.0457,3.9515,4.0269,372800.0],["1987-04-06",4.0206,4.1086,4.0206,4.0897,1297600.0],["1987-04-07",4.0834,4.1714,4.0834,4.1086,1996800.0],["1987-04-08",4.1086,4.2719,4.1086,4.2593,930400.0],["1987-04-09",4.2468,4.2531,4.1211,4.1714,877600.0],["1987-04-10",4.1588,4.1965,4.1337,4.1965,594400.0],["1987-04-13",4.1965,4.1965,4.0332,4.0332,143200.0],["1987-04-14",4.0081,4.0081,3.895,3.9264,352000.0],["1987-04-15",3.9452,3.9892,3.9452,3.9892,233600.0],["1987-04-16",4.0018,4.1086,3.9955,4.096,332800.0],["1987-04-20",4.0897,4.0897,4.0081,4.0269,386400.0],["1987-04-21",4.0395,4.184,4.0206,4.184,892000.0],["1987-04-22",4.1714,4.1965,4.1588,4.1714,138400.0],["1987-04-23",4.1651,4.1714,4.0834,4.096,488000.0],["1987-04-24",4.096,4.4101,4.0709,4.3473,2302400.0],["1987-04-27",4.2845,4.2845,4.2028,4.2342,703200.0],["1987-04-28",4.2217,4.2908,4.2217,4.2342,156800.0],["1987-04-29",4.2279,4.2845,4.2217,4.2593,668800.0],["1987-04-30",4.2468,4.2468,4.2091,4.2091,395200.0],["1987-05-01",4.2154,4.2719,4.184,4.2719,660000.0],["1987-05-04",4.2593,4.2845,4.2091,4.2845,464000.0],["1987-05-05",4.2719,4.4478,4.2719,4.4478,656000.0],["1987-05-06",4.4541,4.5735,4.4541,4.5609,948000.0],["1987-05-07",4.542,4.542,4.429,4.5358,1116800.0],["1987-05-08",4.5232,4.5358,4.5044,4.5044,544800.0],["1987-05-11",4.5043,4.5923,4.4855,4.4855,543200.0],["1987-05-12",4.4855,4.4855,4.4101,4.4541,1505600.0],["1987-05-13",4.4729,4.4729,4.4227,4.4227,435200.0],["1987-05-14",4.4352,4.5169,4.4352,4.5106,736000.0],["1987-05-15",4.4981,4.4981,4.4792,4.4981,333600.0],["1987-05-18",4.4918,4.5735,4.4918,4.5609,495200.0],["1987-05-19",4.5797,4.674,4.5797,4.5986,1332000.0],["1987-05-20",4.5986,4.5986,4.4604,4.4604,1336800.0],["1987-05-21",4.4729,4.4855,4.4227,4.4352,527200.0],["1987-05-22",4.4478,4.4918,4.4478,4.4667,642400.0],["1987-05-26",4.5198,4.5261,4.4565,4.5198,326400.0],["1987-05-27",4.5261,4.5514,4.5134,4.5514,282400.0],["1987-05-28",4.5577,4.6904,4.5577,4.6778,470400.0],["1987-05-29",4.6904,4.741,4.6778,4.6904,232800.0],["1987-06-01",4.7284,4.7284,4.6525,4.6525,404800.0],["1987-06-02",4.6588,4.6588,4.5893,4.6525,387200.0],["1987-06-03",4.6651,4.7094,4.6651,4.6778,366400.0],["1987-06-04",4.6651,4.6904,4.6525,4.6588,192000.0],["1987-06-05",4.6651,4.7031,4.6462,4.6841,198400.0],["1987-06-08",4.6968,4.722,4.6778,4.7094,164800.0],["1987-06-09",4.7094,4.7789,4.7031,4.7473,354400.0],["1987-06-10",4.7473,4.7536,4.722,4.722,156800.0],["1987-06-11",4.7157,4.741,4.7094,4.7284,69600.0],["1987-06-12",4.741,4.7789,4.7284,4.7284,479200.0],["1987-06-15",4.7347,4.7916,4.7157,4.7284,612800.0],["1987-06-16",4.7347,4.7536,4.7284,4.7347,214400.0],["1987-06-17",4.7031,4.7031,4.5261,4.5577,773600.0],["1987-06-18",4.564,4.564,4.4755,4.5071,1122400.0],["1987-06-19",4.5134,4.5198,4.4755,4.5198,311200.0],["1987-06-22",4.5198,4.5514,4.4945,4.5514,346400.0],["1987-06-23",4.5766,4.6399,4.5766,4.6146,174400.0],["1987-06-24",4.6019,4.6146,4.5261,4.545,104000.0],["1987-06-25",4.5387,4.6019,4.5387,4.5893,100800.0],["1987-06-26",4.5893,4.5893,4.5514,4.564,315200.0],["1987-06-29",4.5766,4.6019,4.5766,4.6019,253600.0],["1987-06-30",4.6019,4.6019,4.5514,4.564,368800.0],["1987-07-01",4.564,4.564,4.5387,4.5514,458400.0],["1987-07-02",4.564,4.5893,4.5514,4.5514,66400.0],["1987-07-06",4.564,4.564,4.5134,4.5134,471200.0],["1987-07-07",4.5008,4.5387,4.4881,4.5387,422400.0],["1987-07-08",4.5134,4.5134,4.3175,4.3617,1042400.0],["1987-07-09",4.3617,4.3617,4.2859,4.2859,2080800.0],["1987-07-10",4.3112,4.3112,4.2732,4.2732,360000.0],["1987-07-13",4.2859,4.2859,4.2227,4.2795,811200.0],["1987-07-14",4.3238,4.4629,4.3238,4.4629,571200.0],["1987-07-15",4.4502,4.4629,4.4249,4.4502,288000.0],["1987-07-16",4.4565,4.5261,4.4565,4.5008,523200.0],["1987-07-17",4.5198,4.5387,4.5071,4.5387,139200.0],["1987-07-20",4.5261,4.5261,4.4629,4.4692,212800.0],["1987-07-21",4.4565,4.4565,4.3997,4.4123,76800.0],["1987-07-22",4.4186,4.4249,4.387,4.4186,82400.0],["1987-07-23",4.406,4.4249,4.387,4.4249,52800.0],["1987-07-24",4.4123,4.4439,4.4123,4.4313,60000.0],["1987-07-27",4.4249,4.4502,4.1974,4.2227,1226400.0],["1987-07-28",4.1847,4.21,4.1468,4.1784,1267200.0],["1987-07-29",4.1847,4.1847,4.1531,4.1721,748000.0],["1987-07-30",4.1721,4.1721,4.1278,4.1342,312800.0],["1987-07-31",4.1215,4.1405,4.0709,4.1405,2138400.0],["1987-08-03",4.1342,4.1594,4.1215,4.1342,2131200.0],["1987-08-04",4.1468,4.21,4.1152,4.1974,652000.0],["1987-08-05",4.21,4.2416,4.2037,4.2416,1448000.0],["1987-08-06",4.2732,4.387,4.2353,4.387,848000.0],["1987-08-07",4.4313,4.4629,4.4249,4.4249,656800.0],["1987-08-10",4.4123,4.5008,4.3996,4.5008,580000.0],["1987-08-11",4.4881,4.7031,4.4881,4.6146,1460800.0],["1987-08-12",4.6272,4.6399,4.5387,4.5514,921600.0],["1987-08-13",4.5134,4.6209,4.5134,4.6146,346400.0],["1987-08-14",4.6146,4.6462,4.6019,4.6272,116800.0],["1987-08-17",4.6272,4.6272,4.5514,4.5577,215200.0],["1987-08-18",4.5198,4.5261,4.4249,4.4376,236000.0],["1987-08-19",4.4502,4.5008,4.4502,4.5008,80800.0],["1987-08-20",4.5387,4.5387,4.3996,4.5008,344000.0],["1987-08-21",4.5134,4.5324,4.4502,4.4882,577600.0],["1987-08-24",4.4755,4.4755,4.4249,4.4249,67200.0],["1987-08-25",4.4376,4.4502,4.387,4.3933,211200.0],["1987-08-26",4.3641,4.3768,4.3323,4.3641,622400.0],["1987-08-27",4.3577,4.3895,4.3386,4.3895,257600.0],["1987-08-28",4.3959,4.3959,4.3768,4.3959,48000.0],["1987-08-31",4.3832,4.434,4.3832,4.4086,117600.0],["1987-09-01",4.4213,4.4277,4.4086,4.4086,211200.0],["1987-09-02",4.3959,4.3959,4.2877,4.3323,399200.0],["1987-09-03",4.3323,4.3577,4.2623,4.275,302400.0],["1987-09-04",4.3068,4.3132,4.2623,4.275,138400.0],["1987-09-08",4.2623,4.2623,4.1605,4.1859,171200.0],["1987-09-09",4.1923,4.1923,4.1096,4.1223,504800.0],["1987-09-10",4.116,4.1605,4.0778,4.0842,804800.0],["1987-09-11",4.0842,4.1605,4.0842,4.1605,716000.0],["1987-09-14",4.1732,4.1859,4.1478,4.1859,180000.0],["1987-09-15",4.1732,4.1859,4.1605,4.1732,177600.0],["1987-09-16",4.1605,4.2559,4.1478,4.1987,280000.0],["1987-09-17",4.205,4.2241,4.1859,4.1987,551200.0],["1987-09-18",4.1859,4.2305,4.1859,4.205,274400.0],["1987-09-21",4.205,4.2114,4.1987,4.1987,290400.0],["1987-09-22",4.1987,4.275,4.1732,4.275,356000.0],["1987-09-23",4.275,4.3323,4.2241,4.3323,396800.0],["1987-09-24",4.3259,4.3959,4.3259,4.3386,772000.0],["1987-09-25",4.3259,4.3259,4.1478,4.2114,904800.0],["1987-09-28",4.2623,4.3195,4.2496,4.2877,226400.0],["1987-09-29",4.2941,4.3068,4.275,4.275,135200.0],["1987-09-30",4.275,4.3132,4.275,4.3004,260800.0],["1987-10-01",4.3132,4.3386,4.3132,4.3386,132800.0],["1987-10-02",4.3513,4.3768,4.3513,4.3768,140800.0],["1987-10-05",4.3768,4.4022,4.3641,4.3704,550400.0],["1987-10-06",4.3704,4.3704,4.1732,4.1859,236800.0],["1987-10-07",4.1669,4.1669,4.0587,4.0842,904800.0],["1987-10-08",4.0651,4.0651,3.9442,3.9696,588000.0],["1987-10-09",3.9824,3.9824,3.8297,3.8361,796000.0],["1987-10-12",3.817,3.817,3.6643,3.6643,326400.0],["1987-10-13",3.6834,3.7533,3.6643,3.6834,1222400.0],["1987-10-14",3.6388,3.6388,3.5371,3.5625,1487200.0],["1987-10-15",3.5371,3.5625,3.4353,3.5243,412000.0],["1987-10-16",3.4989,3.5116,3.4098,3.4289,252000.0],["1987-10-19",3.3717,3.3717,2.7864,2.7864,563200.0],["1987-10-20",2.7864,2.8118,2.3411,2.4938,854400.0],["1987-10-21",2.4938,2.5701,2.4174,2.4174,1435200.0],["1987-10-22",2.2902,2.3665,2.2902,2.3538,1788800.0],["1987-10-23",2.3538,2.4047,2.3156,2.4047,693600.0],["1987-10-26",2.4047,2.4047,2.2647,2.2711,1150400.0],["1987-10-27",2.2965,2.3665,2.252,2.252,472800.0],["1987-10-28",2.2584,2.3411,2.2011,2.322,534400.0],["1987-10-29",2.3665,2.3792,2.3347,2.3665,1117600.0],["1987-10-30",2.4556,2.4938,2.4556,2.4619,893600.0],["1987-11-02",2.3729,2.4047,2.2775,2.3411,1411200.0],["1987-11-03",2.3411,2.3411,2.2711,2.3411,293600.0],["1987-11-04",2.3411,2.392,2.3029,2.3093,168000.0],["1987-11-05",2.3093,2.4938,2.3093,2.4492,605600.0],["1987-11-06",2.5128,2.5383,2.4874,2.5065,825600.0],["1987-11-09",2.4938,2.4938,2.4174,2.4365,448000.0],["1987-11-10",2.4429,2.4429,2.392,2.3983,750400.0],["1987-11-11",2.3983,2.4429,2.392,2.4429,532000.0],["1987-11-12",2.4429,2.5256,2.4429,2.4938,237600.0],["1987-11-13",2.481,2.5128,2.4492,2.4492,122400.0],["1987-11-16",2.4619,2.5065,2.4619,2.481,204000.0],["1987-11-17",2.481,2.5065,2.4747,2.481,838400.0],["1987-11-18",2.4747,2.4938,2.4301,2.4938,342400.0],["1987-11-19",2.4747,2.4938,2.4683,2.4683,437600.0],["1987-11-20",2.4556,2.481,2.4429,2.4429,736000.0],["1987-11-23",2.4429,2.4429,2.3983,2.4111,858400.0],["1987-11-24",2.3943,2.4008,2.3428,2.4008,1129600.0],["1987-11-25",2.4008,2.4329,2.3879,2.4008,198400.0],["1987-11-27",2.4008,2.4008,2.3814,2.3943,135200.0],["1987-11-30",2.3686,2.3686,2.2463,2.2527,247200.0],["1987-12-01",2.2398,2.3042,2.2398,2.2527,434400.0],["1987-12-02",2.2398,2.2398,2.1304,2.1626,584000.0],["1987-12-03",2.1497,2.1562,2.1111,2.1111,424000.0],["1987-12-04",2.0982,2.2012,2.0982,2.2012,132800.0],["1987-12-07",2.2077,2.227,2.2012,2.2141,462400.0],["1987-12-08",2.2334,2.2785,2.2141,2.2785,714400.0],["1987-12-09",2.2656,2.3171,2.2527,2.2978,223200.0],["1987-12-10",2.2656,2.3171,2.2527,2.2849,726400.0],["1987-12-11",2.2913,2.3171,2.2849,2.3171,428800.0],["1987-12-14",2.33,2.3814,2.3171,2.3814,907200.0],["1987-12-15",2.3943,2.3943,2.3428,2.3621,444000.0],["1987-12-16",2.3493,2.3621,2.3042,2.3621,462400.0],["1987-12-17",2.3686,2.4008,2.3621,2.3686,667200.0],["1987-12-18",2.3686,2.4008,2.3686,2.3943,693600.0],["1987-12-21",2.3943,2.4329,2.3814,2.4136,449600.0],["1987-12-22",2.4201,2.4587,2.4136,2.4587,484000.0],["1987-12-23",2.4716,2.5617,2.4716,2.5552,192800.0],["1987-12-24",2.5424,2.6132,2.5424,2.5488,132800.0],["1987-12-28",2.5423,2.5423,2.5102,2.5102,123200.0],["1987-12-29",2.4909,2.4973,2.4716,2.4716,132800.0],["1987-12-30",2.4844,2.523,2.4716,2.4909,105600.0],["1987-12-31",2.478,2.4909,2.4201,2.4329,173600.0],["1988-01-04",2.4522,2.6003,2.4522,2.6003,151200.0],["1988-01-05",2.7161,2.7548,2.6646,2.6904,527200.0],["1988-01-06",2.6775,2.6775,2.6389,2.6453,120000.0],["1988-01-07",2.6325,2.6518,2.6196,2.6518,613600.0],["1988-01-08",2.626,2.626,2.5359,2.5359,702400.0],["1988-01-11",2.5488,2.5488,2.4909,2.5166,105600.0],["1988-01-12",2.5359,2.5359,2.4265,2.478,196800.0],["1988-01-13",2.4651,2.4651,2.4265,2.4329,197600.0],["1988-01-14",2.4394,2.4394,2.3943,2.4201,85600.0],["1988-01-15",2.4522,2.4973,2.4265,2.4329,353600.0],["1988-01-18",2.4394,2.4394,2.4008,2.4201,143200.0],["1988-01-19",2.4265,2.4587,2.4201,2.4329,216000.0],["1988-01-20",2.4072,2.4072,2.3428,2.3428,365600.0],["1988-01-21",2.3557,2.3557,2.2398,2.2656,480800.0],["1988-01-22",2.2785,2.2785,2.2205,2.2398,466400.0],["1988-01-25",2.272,2.2849,2.2527,2.272,496800.0],["1988-01-26",2.2785,2.2913,2.272,2.2785,630400.0],["1988-01-27",2.2785,2.3493,2.272,2.2785,715200.0],["1988-01-28",2.2849,2.3557,2.272,2.3557,273600.0],["1988-01-29",2.3814,2.4072,2.3686,2.3814,814400.0],["1988-02-01",2.3814,2.4072,2.375,2.3814,244800.0],["1988-02-02",2.3879,2.4329,2.3686,2.4329,432000.0],["1988-02-03",2.4265,2.4909,2.4265,2.4651,732800.0],["1988-02-04",2.4651,2.4844,2.4587,2.4716,227200.0],["1988-02-05",2.4844,2.5166,2.4716,2.478,216000.0],["1988-02-08",2.4651,2.4651,2.4008,2.4072,204000.0],["1988-02-09",2.4072,2.4072,2.3686,2.3814,427200.0],["1988-02-10",2.3686,2.4072,2.3686,2.4072,565600.0],["1988-02-11",2.4265,2.523,2.4265,2.5102,154400.0],["1988-02-12",2.5102,2.6003,2.5102,2.5488,460000.0],["1988-02-16",2.5552,2.5552,2.5102,2.523,435200.0],["1988-02-17",2.5424,2.6389,2.5424,2.5874,886400.0],["1988-02-18",2.5874,2.6582,2.5874,2.6325,1281600.0],["1988-02-19",2.6453,2.6518,2.6132,2.6453,1706400.0],["1988-02-22",2.6389,2.7354,2.6389,2.7354,794400.0],["1988-02-23",2.7419,2.8256,2.7419,2.7741,484000.0],["1988-02-24",2.7702,2.8092,2.7441,2.7702,598400.0],["1988-02-25",2.7767,2.8352,2.7572,2.7962,520800.0],["1988-02-26",2.8092,2.9197,2.8092,2.9067,415200.0],["1988-02-29",2.9132,2.9522,2.9002,2.9002,448800.0],["1988-03-01",2.9002,2.9067,2.8352,2.8547,537600.0],["1988-03-02",2.8677,2.9522,2.8677,2.9522,786400.0],["1988-03-03",2.9522,3.0303,2.9522,3.0043,617600.0],["1988-03-04",3.0173,3.0173,2.9132,2.9522,430400.0],["1988-03-07",2.9392,2.9522,2.9132,2.9457,524800.0],["1988-03-08",2.9392,2.9522,2.9197,2.9522,93600.0],["1988-03-09",2.9522,3.0043,2.9327,2.9652,635200.0],["1988-03-10",2.9913,3.0953,2.9457,2.9457,826400.0],["1988-03-11",2.9457,2.9847,2.9132,2.9847,504800.0],["1988-03-14",2.9782,3.0888,2.9782,3.0693,1513600.0],["1988-03-15",3.0693,3.0693,3.0108,3.0433,98400.0],["1988-03-16",3.0433,3.0433,2.9782,2.9847,101600.0],["1988-03-17",2.9978,3.0628,2.9912,3.0498,311200.0],["1988-03-18",3.0823,3.0823,3.0303,3.0303,818400.0],["1988-03-21",3.0173,3.1018,3.0043,3.1018,428000.0],["1988-03-22",3.1083,3.1473,3.1083,3.1408,929600.0],["1988-03-23",3.1343,3.1603,3.1213,3.1278,645600.0],["1988-03-24",3.0953,3.0953,3.0238,3.0433,351200.0],["1988-03-25",3.0368,3.0693,2.9847,2.9913,441600.0],["1988-03-28",2.9652,2.9847,2.9522,2.9717,237600.0],["1988-03-29",2.9782,3.0108,2.9782,2.9978,147200.0],["1988-03-30",3.0043,3.0433,2.9913,2.9978,470400.0],["1988-03-31",2.9847,2.9978,2.9652,2.9782,149600.0],["1988-04-04",2.9717,2.9913,2.9522,2.9652,257600.0],["1988-04-05",2.9717,3.0433,2.9717,3.0433,281600.0],["1988-04-06",3.0693,3.1408,3.0433,3.1408,743200.0],["1988-04-07",3.1603,3.1733,3.1213,3.1343,290400.0],["1988-04-08",3.1278,3.1538,3.1083,3.1473,672000.0],["1988-04-11",3.1473,3.1603,3.1278,3.1473,796000.0],["1988-04-12",3.1473,3.1538,3.1408,3.1538,112800.0],["1988-04-13",3.1473,3.1473,3.0433,3.0628,2952000.0],["1988-04-14",3.0238,3.0238,2.8872,2.8872,532000.0],["1988-04-15",2.8807,2.8807,2.7376,2.7702,1415200.0],["1988-04-18",2.7832,2.7897,2.7441,2.7702,296800.0],["1988-04-19",2.7832,2.8222,2.7832,2.7832,400000.0],["1988-04-20",2.7767,2.7897,2.7767,2.7897,146400.0],["1988-04-21",2.7767,2.8287,2.7767,2.8092,496800.0],["1988-04-22",2.8092,2.8287,2.8092,2.8092,357600.0],["1988-04-25",2.7897,2.8027,2.7702,2.7897,266400.0],["1988-04-26",2.8027,2.8092,2.7702,2.7702,180800.0],["1988-04-27",2.7637,2.7702,2.7441,2.7441,204800.0],["1988-04-28",2.7376,2.7441,2.7051,2.7116,561600.0],["1988-04-29",2.7181,2.7181,2.6271,2.6531,780000.0],["1988-05-02",2.6726,2.7051,2.6596,2.7051,284000.0],["1988-05-03",2.6921,2.7702,2.6921,2.7637,180000.0],["1988-05-04",2.7637,2.7962,2.7572,2.7767,1340000.0],["1988-05-05",2.7637,2.7962,2.7637,2.7897,554400.0],["1988-05-06",2.7767,2.8092,2.7767,2.7962,433600.0],["1988-05-09",2.8027,2.8027,2.7767,2.7767,106400.0],["1988-05-10",2.8092,2.8482,2.7962,2.8027,605600.0],["1988-05-11",2.7897,2.7962,2.7441,2.7441,914400.0],["1988-05-12",2.7507,2.7637,2.7311,2.7572,273600.0],["1988-05-13",2.7572,2.7767,2.7507,2.7572,60000.0],["1988-05-16",2.7702,2.7767,2.7441,2.7767,164800.0],["1988-05-17",2.7832,2.7897,2.7507,2.7507,348800.0],["1988-05-18",2.7507,2.7637,2.6856,2.6856,916800.0],["1988-05-19",2.6921,2.7246,2.6856,2.7246,228800.0],["1988-05-20",2.7116,2.7311,2.6921,2.7116,194400.0],["1988-05-23",2.7116,2.7116,2.6791,2.6921,227200.0],["1988-05-24",2.7051,2.7311,2.6921,2.7181,364800.0],["1988-05-25",2.7142,2.7865,2.7142,2.7865,206400.0],["1988-05-26",2.7799,2.7996,2.7733,2.7733,536000.0],["1988-05-27",2.7602,2.7668,2.7471,2.7536,184800.0],["1988-05-31",2.7865,2.7865,2.5762,2.5828,1764800.0],["1988-06-01",2.5893,2.6616,2.5893,2.6616,1514400.0],["1988-06-02",2.6616,2.701,2.6485,2.6748,634400.0],["1988-06-03",2.6748,2.6813,2.6616,2.6813,492800.0],["1988-06-06",2.6945,2.7076,2.6813,2.6945,80000.0],["1988-06-07",2.7076,2.7208,2.6945,2.6945,159200.0],["1988-06-08",2.6813,2.7865,2.6813,2.7799,148000.0],["1988-06-09",2.8128,2.8456,2.7996,2.8128,426400.0],["1988-06-10",2.8193,2.8325,2.8128,2.8128,80000.0],["1988-06-13",2.8193,2.8193,2.7931,2.8062,342400.0],["1988-06-14",2.8193,2.8653,2.8128,2.8391,928000.0],["1988-06-15",2.8259,2.8522,2.8259,2.8522,376800.0],["1988-06-16",2.9048,2.9705,2.8785,2.9639,935200.0],["1988-06-17",2.9508,2.9705,2.9508,2.9705,765600.0],["1988-06-20",2.9902,2.9902,2.9508,2.9574,237600.0],["1988-06-21",2.9574,2.9574,2.9442,2.9442,139200.0],["1988-06-22",2.9508,2.9771,2.9508,2.9705,120800.0],["1988-06-23",2.9705,2.9705,2.9442,2.9442,187200.0],["1988-06-24",2.9574,2.9705,2.9574,2.9574,312000.0],["1988-06-27",2.9508,2.9508,2.9311,2.9311,696800.0],["1988-06-28",2.9179,2.9639,2.9179,2.9639,1262400.0],["1988-06-29",2.9508,2.9508,2.9179,2.9179,208000.0],["1988-06-30",2.9179,2.9442,2.9179,2.9442,60000.0],["1988-07-01",2.9442,2.9442,2.9245,2.9376,159200.0],["1988-07-05",2.9245,2.9442,2.9179,2.9245,216800.0],["1988-07-06",2.9245,2.9376,2.9179,2.9245,74400.0],["1988-07-07",2.9113,2.9245,2.9048,2.9179,398400.0],["1988-07-08",2.9245,2.9311,2.8982,2.8982,72000.0],["1988-07-11",2.8851,2.8982,2.8785,2.8982,217600.0],["1988-07-12",2.8851,2.8916,2.8391,2.8522,239200.0],["1988-07-13",2.8522,2.8653,2.8325,2.8391,92800.0],["1988-07-14",2.8391,2.8391,2.8128,2.8325,93600.0],["1988-07-15",2.8391,2.8391,2.8128,2.8259,78400.0],["1988-07-18",2.8259,2.8259,2.7602,2.7733,706400.0],["1988-07-19",2.7799,2.7799,2.7602,2.7602,126400.0],["1988-07-20",2.7602,2.7602,2.7471,2.7602,164800.0],["1988-07-21",2.7602,2.7602,2.7536,2.7536,59200.0],["1988-07-22",2.7471,2.7536,2.7142,2.7273,80000.0],["1988-07-25",2.7405,2.7602,2.7273,2.7536,371200.0],["1988-07-26",2.7536,2.7536,2.7471,2.7536,85600.0],["1988-07-27",2.7536,2.7733,2.7536,2.7668,115200.0],["1988-07-28",2.7602,2.7668,2.7471,2.7536,552000.0],["1988-07-29",2.7733,2.7996,2.7668,2.7931,260000.0],["1988-08-01",2.7931,2.7931,2.7733,2.7733,152800.0],["1988-08-02",2.7931,2.7931,2.7799,2.7799,173600.0],["1988-08-03",2.7799,2.7865,2.7668,2.7865,222400.0],["1988-08-04",2.7865,2.7865,2.7733,2.7733,634400.0],["1988-08-05",2.7799,2.7799,2.7471,2.7471,120000.0],["1988-08-08",2.7339,2.7471,2.7339,2.7405,184000.0],["1988-08-09",2.7273,2.7339,2.6879,2.701,115200.0],["1988-08-10",2.6879,2.7076,2.6748,2.6813,413600.0],["1988-08-11",2.6748,2.6748,2.6419,2.6419,88800.0],["1988-08-12",2.6485,2.6616,2.6353,2.655,281600.0],["1988-08-15",2.6419,2.6419,2.6353,2.6353,134400.0],["1988-08-16",2.6288,2.6353,2.6156,2.6156,256800.0],["1988-08-17",2.6025,2.609,2.5302,2.5368,316000.0],["1988-08-18",2.5368,2.5828,2.5368,2.5828,217600.0],["1988-08-19",2.5696,2.5696,2.5368,2.5368,136000.0],["1988-08-22",2.5236,2.5368,2.4973,2.5039,84000.0],["1988-08-23",2.5039,2.5039,2.4579,2.4579,236000.0],["1988-08-24",2.4579,2.4842,2.4447,2.471,722400.0],["1988-08-25",2.4842,2.4842,2.4382,2.4645,644000.0],["1988-08-26",2.4605,2.4738,2.4405,2.4605,52800.0],["1988-08-29",2.4671,2.5004,2.4538,2.4804,318400.0],["1988-08-30",2.4871,2.4937,2.4738,2.4804,344000.0],["1988-08-31",2.5004,2.5004,2.4339,2.4405,427200.0],["1988-09-01",2.4405,2.4605,2.4206,2.4272,231200.0],["1988-09-02",2.4272,2.4272,2.394,2.4006,400800.0],["1988-09-06",2.4006,2.4738,2.4006,2.4738,284800.0],["1988-09-07",2.4738,2.4804,2.4405,2.4472,365600.0],["1988-09-08",2.4472,2.4472,2.4206,2.4272,1033600.0],["1988-09-09",2.4405,2.4605,2.4206,2.4538,1056800.0],["1988-09-12",2.4605,2.4738,2.4472,2.4605,197600.0],["1988-09-13",2.4538,2.5137,2.4472,2.5004,2046400.0],["1988-09-14",2.5137,2.5735,2.5004,2.5403,840800.0],["1988-09-15",2.5336,2.6999,2.5336,2.6866,1819200.0],["1988-09-16",2.6467,2.6666,2.6201,2.6533,542400.0],["1988-09-19",2.6533,2.6533,2.6134,2.6467,264000.0],["1988-09-20",2.6467,2.6467,2.6334,2.64,283200.0],["1988-09-21",2.6533,2.66,2.6267,2.6334,622400.0],["1988-09-22",2.6267,2.6267,2.5802,2.6001,211200.0],["1988-09-23",2.5935,2.5935,2.5669,2.5669,159200.0],["1988-09-26",2.5669,2.5669,2.5403,2.5669,460800.0],["1988-09-27",2.5735,2.5735,2.5403,2.5669,130400.0],["1988-09-28",2.5536,2.5802,2.5536,2.5802,184800.0],["1988-09-29",2.5935,2.6134,2.5802,2.6134,169600.0],["1988-09-30",2.6334,2.6334,2.5868,2.5868,314400.0],["1988-10-03",2.6001,2.6134,2.5735,2.6001,111200.0],["1988-10-04",2.6001,2.6001,2.5137,2.5137,328800.0],["1988-10-05",2.527,2.5669,2.5203,2.5536,876800.0],["1988-10-06",2.5403,2.5868,2.5403,2.5868,315200.0],["1988-10-07",2.5868,2.6068,2.5802,2.6068,328000.0],["1988-10-10",2.6068,2.6267,2.5935,2.6267,143200.0],["1988-10-11",2.6334,2.6334,2.6201,2.6267,92800.0],["1988-10-12",2.6267,2.6267,2.5935,2.6001,188800.0],["1988-10-13",2.6068,2.6068,2.5669,2.5735,188800.0],["1988-10-14",2.5735,2.5735,2.5536,2.5536,59200.0],["1988-10-17",2.5536,2.5602,2.5536,2.5602,77600.0],["1988-10-18",2.5602,2.5935,2.5536,2.5935,505600.0],["1988-10-19",2.5935,2.5935,2.5602,2.5802,107200.0],["1988-10-20",2.5735,2.64,2.5735,2.64,326400.0],["1988-10-21",2.64,2.7265,2.6267,2.7198,913600.0],["1988-10-24",2.7065,2.7132,2.6866,2.6866,716800.0],["1988-10-25",2.6799,2.6866,2.6467,2.6467,332800.0],["1988-10-26",2.6533,2.7065,2.64,2.6866,251200.0],["1988-10-27",2.6866,2.6866,2.6533,2.6533,176000.0],["1988-10-28",2.6533,2.6666,2.64,2.6467,41600.0],["1988-10-31",2.6533,2.6666,2.6467,2.66,635200.0],["1988-11-01",2.6533,2.6733,2.6267,2.6334,1000800.0],["1988-11-02",2.6334,2.6666,2.6267,2.66,448000.0],["1988-11-03",2.6733,2.7132,2.66,2.6932,671200.0],["1988-11-04",2.6799,2.6866,2.6533,2.66,151200.0],["1988-11-07",2.6467,2.6467,2.6134,2.6334,1058400.0],["1988-11-08",2.6201,2.6334,2.6134,2.6201,2041600.0],["1988-11-09",2.6134,2.6201,2.6068,2.6068,241600.0],["1988-11-10",2.6068,2.6201,2.6001,2.6201,927200.0],["1988-11-11",2.6134,2.6134,2.5868,2.5868,108000.0],["1988-11-14",2.5935,2.5935,2.5802,2.5935,120800.0],["1988-11-15",2.5935,2.5935,2.5802,2.5802,220000.0],["1988-11-16",2.5802,2.5868,2.5336,2.5403,204000.0],["1988-11-17",2.527,2.5735,2.527,2.5735,268000.0],["1988-11-18",2.5735,2.5868,2.5735,2.5868,96000.0],["1988-11-21",2.5868,2.5868,2.5735,2.5868,72800.0],["1988-11-22",2.5735,2.5802,2.5669,2.5735,172000.0],["1988-11-23",2.5669,2.5802,2.5669,2.5802,87200.0],["1988-11-25",2.5627,2.5694,2.5492,2.556,177600.0],["1988-11-28",2.5425,2.556,2.5425,2.556,203200.0],["1988-11-29",2.5358,2.556,2.5358,2.5425,144800.0],["1988-11-30",2.556,2.5627,2.5358,2.556,446400.0],["1988-12-01",2.5627,2.5627,2.5425,2.556,55200.0],["1988-12-02",2.5425,2.5627,2.5358,2.5425,161600.0],["1988-12-05",2.5425,2.5829,2.5425,2.5761,135200.0],["1988-12-06",2.5829,2.5963,2.5694,2.5761,148000.0],["1988-12-07",2.5761,2.5896,2.5627,2.5896,103200.0],["1988-12-08",2.5829,2.5963,2.5829,2.5896,436800.0],["1988-12-09",2.5963,2.5963,2.5896,2.5963,114400.0],["1988-12-12",2.603,2.6232,2.5896,2.6232,125600.0],["1988-12-13",2.6232,2.6232,2.6098,2.6098,192800.0],["1988-12-14",2.603,2.6098,2.5829,2.5896,147200.0],["1988-12-15",2.5829,2.5963,2.5829,2.5829,306400.0],["1988-12-16",2.5829,2.6165,2.5829,2.6165,336000.0],["1988-12-19",2.6098,2.6434,2.5963,2.6434,864000.0],["1988-12-20",2.6501,2.7712,2.6501,2.7645,2596000.0],["1988-12-21",2.7712,3.0873,2.7712,3.0873,9206400.0],["1988-12-22",3.0671,3.3833,3.047,3.1277,6096000.0],["1988-12-23",3.1344,3.6591,3.1344,3.6052,8112000.0],["1988-12-27",3.5649,3.5918,3.3967,3.4505,2551200.0],["1988-12-28",3.4438,3.4842,3.4236,3.4304,943200.0],["1988-12-29",3.4304,3.4976,3.4304,3.4707,1580000.0],["1988-12-30",3.4707,3.4707,3.4304,3.4573,352000.0],["1989-01-03",3.4438,3.4707,3.3496,3.4169,848000.0],["1989-01-04",3.4169,3.4573,3.4169,3.4573,282400.0],["1989-01-05",3.4505,3.4909,3.4438,3.4505,533600.0],["1989-01-06",3.4438,3.4842,3.4371,3.4438,764000.0],["1989-01-09",3.4573,3.5649,3.4573,3.5514,1445600.0],["1989-01-10",3.5514,3.5514,3.5111,3.5111,435200.0],["1989-01-11",3.5111,3.5178,3.4707,3.4976,470400.0],["1989-01-12",3.4976,3.4976,3.4505,3.4573,264800.0],["1989-01-13",3.4505,3.4842,3.4505,3.4707,432800.0],["1989-01-16",3.4371,3.4505,3.39,3.4304,232800.0],["1989-01-17",3.4169,3.4169,3.39,3.4169,550400.0],["1989-01-18",3.4304,3.4505,3.4169,3.4304,77600.0],["1989-01-19",3.4304,3.4371,3.39,3.39,397600.0],["1989-01-20",3.4035,3.4438,3.39,3.4169,469600.0],["1989-01-23",3.4304,3.4573,3.4236,3.4438,446400.0],["1989-01-24",3.4236,3.4842,3.4169,3.4707,336000.0],["1989-01-25",3.4842,3.4842,3.4573,3.4842,369600.0],["1989-01-26",3.4707,3.538,3.4573,3.5245,395200.0],["1989-01-27",3.5245,3.5313,3.5111,3.5245,273600.0],["1989-01-30",3.5111,3.5245,3.4976,3.4976,199200.0],["1989-01-31",3.5111,3.5111,3.4707,3.4774,309600.0],["1989-02-01",3.4707,3.4707,3.4304,3.4371,604000.0],["1989-02-02",3.4438,3.4505,3.4236,3.4505,150400.0],["1989-02-03",3.4573,3.5245,3.4573,3.4909,532800.0],["1989-02-06",3.4909,3.4976,3.4573,3.4573,242400.0],["1989-02-07",3.4573,3.4909,3.4573,3.464,123200.0],["1989-02-08",3.6052,3.6187,3.5783,3.5851,1100000.0],["1989-02-09",3.5783,3.6052,3.5447,3.5447,502400.0],["1989-02-10",3.5313,3.5313,3.4909,3.5044,224000.0],["1989-02-13",3.4909,3.4976,3.4842,3.4976,192800.0],["1989-02-14",3.4976,3.4976,3.4774,3.4774,405600.0],["1989-02-15",3.4774,3.4976,3.4774,3.4842,499200.0],["1989-02-16",3.4976,3.5111,3.4976,3.4976,175200.0],["1989-02-17",3.4976,3.4976,3.4774,3.4842,119200.0],["1989-02-21",3.4707,3.4842,3.4707,3.4774,284000.0],["1989-02-22",3.4842,3.4909,3.4371,3.4438,232800.0],["1989-02-23",3.4465,3.4737,3.4465,3.4601,254400.0],["1989-02-24",3.4669,3.4669,3.4533,3.4533,124000.0],["1989-02-27",3.4465,3.4465,3.4397,3.4465,428000.0],["1989-02-28",3.4533,3.4601,3.4262,3.4533,135200.0],["1989-03-01",3.494,3.494,3.4058,3.4058,810400.0],["1989-03-02",3.3923,3.4194,3.3651,3.4194,465600.0],["1989-03-03",3.4058,3.4194,3.3923,3.4058,159200.0],["1989-03-06",3.433,3.433,3.4194,3.433,280000.0],["1989-03-07",3.4262,3.4262,3.3923,3.4058,123200.0],["1989-03-08",3.4126,3.4126,3.4058,3.4058,68000.0],["1989-03-09",3.4058,3.4126,3.3855,3.3855,117600.0],["1989-03-10",3.3855,3.4058,3.3855,3.4058,136800.0],["1989-03-13",3.399,3.4126,3.3923,3.3923,59200.0],["1989-03-14",3.4058,3.4058,3.3855,3.3855,86400.0],["1989-03-15",3.3787,3.3923,3.3651,3.3787,154400.0],["1989-03-16",3.3651,3.3787,3.3583,3.3651,220800.0],["1989-03-17",3.3108,3.3448,3.2566,3.2633,396000.0],["1989-03-20",3.2566,3.2905,3.2294,3.2905,452000.0],["1989-03-21",3.3041,3.3448,3.3041,3.3244,256000.0],["1989-03-22",3.338,3.338,3.3108,3.3176,342400.0],["1989-03-23",3.3244,3.3312,3.3041,3.3176,216000.0],["1989-03-27",3.3176,3.3448,3.3108,3.3448,232800.0],["1989-03-28",3.3448,3.3787,3.3448,3.3583,168000.0],["1989-03-29",3.3719,3.3923,3.3719,3.3923,461600.0],["1989-03-30",3.4194,3.4397,3.4126,3.4397,362400.0],["1989-03-31",3.4397,3.4669,3.4397,3.4669,464800.0],["1989-04-03",3.4872,3.5076,3.4601,3.4872,604000.0],["1989-04-04",3.4872,3.6094,3.4872,3.589,1616000.0],["1989-04-05",3.5822,3.6026,3.5279,3.5279,888000.0],["1989-04-06",3.5415,3.5483,3.5008,3.5279,455200.0],["1989-04-07",3.5279,3.5415,3.5144,3.5415,845600.0],["1989-04-10",3.5415,3.5483,3.5279,3.5347,239200.0],["1989-04-11",3.5415,3.5619,3.5279,3.5551,302400.0],["1989-04-12",3.5619,3.6501,3.5551,3.6161,1939200.0],["1989-04-13",3.6161,3.6908,3.6094,3.6229,1028800.0],["1989-04-14",3.6908,3.6908,3.6433,3.6704,626400.0],["1989-04-17",3.6772,3.6772,3.6229,3.6297,156800.0],["1989-04-18",3.6501,3.6568,3.589,3.6094,340800.0],["1989-04-19",3.6026,3.6026,3.5822,3.589,502400.0],["1989-04-20",3.6161,3.6908,3.5958,3.6908,1388000.0],["1989-04-21",3.7043,3.7722,3.684,3.7383,1647200.0],["1989-04-24",3.7383,3.745,3.7179,3.7179,184000.0],["1989-04-25",3.7179,3.7383,3.7043,3.7179,276800.0],["1989-04-26",3.7179,3.7179,3.6908,3.6908,307200.0],["1989-04-27",3.6908,3.7179,3.6636,3.684,410400.0],["1989-04-28",3.684,3.7179,3.6772,3.7179,122400.0],["1989-05-01",3.7179,3.7179,3.6908,3.7111,120800.0],["1989-05-02",3.7043,3.7247,3.6976,3.7179,466400.0],["1989-05-03",3.7247,3.7247,3.7043,3.7043,488800.0],["1989-05-04",3.6908,3.6976,3.6704,3.6908,515200.0],["1989-05-05",3.7043,3.7179,3.684,3.684,112800.0],["1989-05-08",3.6772,3.6772,3.6094,3.6433,467200.0],["1989-05-09",3.6297,3.6501,3.6229,3.6297,272800.0],["1989-05-10",3.6365,3.6704,3.6365,3.6433,136000.0],["1989-05-11",3.6433,3.6772,3.6365,3.6568,75200.0],["1989-05-12",3.6433,3.7043,3.6433,3.7043,342400.0],["1989-05-15",3.6976,3.7179,3.6704,3.6772,360800.0],["1989-05-16",3.7043,3.7315,3.7043,3.7247,145600.0],["1989-05-17",3.7315,3.7993,3.7315,3.7722,484800.0],["1989-05-18",3.7722,3.7858,3.7586,3.7722,375200.0],["1989-05-19",3.7654,3.7654,3.7179,3.745,504800.0],["1989-05-22",3.7315,3.7586,3.6908,3.6976,514400.0],["1989-05-23",3.6772,3.7043,3.6772,3.6908,400000.0],["1989-05-24",3.6908,3.7586,3.6908,3.7518,409600.0],["1989-05-25",3.7614,3.7614,3.7409,3.7477,123200.0],["1989-05-26",3.7477,3.7888,3.7477,3.7819,324800.0],["1989-05-30",3.7819,3.7819,3.7682,3.7751,132800.0],["1989-05-31",3.7888,3.7888,3.7751,3.7819,374400.0],["1989-06-01",3.7751,3.7888,3.7614,3.7888,638400.0],["1989-06-02",3.7751,3.8503,3.7751,3.7751,361600.0],["1989-06-05",3.7751,3.7751,3.734,3.7614,163200.0],["1989-06-06",3.7682,3.7956,3.7614,3.7956,320000.0],["1989-06-07",3.8024,3.8024,3.7751,3.7956,374400.0],["1989-06-08",3.8024,3.823,3.7888,3.823,481600.0],["1989-06-09",3.823,3.823,3.7888,3.8161,224800.0],["1989-06-12",3.8093,3.8298,3.7819,3.8298,380800.0],["1989-06-13",3.8435,3.9324,3.8435,3.9119,1068800.0],["1989-06-14",3.905,3.9529,3.864,3.8982,508800.0],["1989-06-15",3.8708,3.8845,3.8366,3.8435,310400.0],["1989-06-16",3.7888,3.823,3.7888,3.823,452800.0],["1989-06-19",3.8298,3.8435,3.8024,3.8161,179200.0],["1989-06-20",3.7956,3.823,3.7888,3.7956,105600.0],["1989-06-21",3.8298,3.8435,3.7614,3.7614,343200.0],["1989-06-22",3.7409,3.7682,3.7204,3.7409,188000.0],["1989-06-23",3.7546,3.7614,3.7409,3.7614,157600.0],["1989-06-26",3.7614,3.7682,3.7341,3.7341,284800.0],["1989-06-27",3.7135,3.7135,3.6451,3.6451,1199200.0],["1989-06-28",3.6451,3.6657,3.5836,3.6109,268800.0],["1989-06-29",3.5973,3.6041,3.5289,3.5357,400800.0],["1989-06-30",3.5289,3.5426,3.4742,3.481,217600.0],["1989-07-03",3.4947,3.5015,3.4878,3.4878,228000.0],["1989-07-05",3.4742,3.5015,3.4468,3.4742,84000.0],["1989-07-06",3.4742,3.4742,3.44,3.4537,172800.0],["1989-07-07",3.4673,3.4947,3.4331,3.4605,124000.0],["1989-07-10",3.4742,3.481,3.4605,3.4742,71200.0],["1989-07-11",3.4331,3.4742,3.4331,3.4742,215200.0],["1989-07-12",3.4878,3.5562,3.4742,3.5426,190400.0],["1989-07-13",3.5152,3.522,3.5152,3.5152,160000.0],["1989-07-14",3.5152,3.5289,3.5015,3.5289,216000.0],["1989-07-17",3.3921,3.3921,3.1938,3.2758,4560800.0],["1989-07-18",3.2622,3.31,3.2553,3.2895,1666400.0],["1989-07-19",3.2895,3.3237,3.2416,3.269,3159200.0],["1989-07-20",3.2758,3.2827,3.2416,3.2553,472800.0],["1989-07-21",3.2416,3.2553,3.1869,3.2211,622400.0],["1989-07-24",3.2006,3.2075,3.0775,3.098,1854400.0],["1989-07-25",3.1117,3.1869,3.1117,3.1596,2460800.0],["1989-07-26",3.2006,3.3169,3.1869,3.2964,6666400.0],["1989-07-27",3.3374,3.4126,3.31,3.3237,2180800.0],["1989-07-28",3.3306,3.3306,3.269,3.2827,630400.0],["1989-07-31",3.2758,3.2758,3.1938,3.228,2000000.0],["1989-08-01",3.2416,3.2827,3.2416,3.2758,1603200.0],["1989-08-02",3.2758,3.3784,3.2758,3.3579,2452000.0],["1989-08-03",3.3579,3.4331,3.3511,3.4195,1963200.0],["1989-08-04",3.4058,3.4605,3.3921,3.4537,805600.0],["1989-08-07",3.44,3.5152,3.4195,3.5015,1007200.0],["1989-08-08",3.4878,3.4947,3.4126,3.4331,272000.0],["1989-08-09",3.44,3.4468,3.4126,3.4331,404800.0],["1989-08-10",3.4195,3.5768,3.4126,3.5562,1544000.0],["1989-08-11",3.5699,3.5973,3.522,3.5768,1220000.0],["1989-08-14",3.5768,3.5768,3.522,3.522,225600.0],["1989-08-15",3.5357,3.5426,3.4673,3.4742,408800.0],["1989-08-16",3.4742,3.5015,3.4742,3.4742,196800.0],["1989-08-17",3.4742,3.481,3.3784,3.3921,445600.0],["1989-08-18",3.3647,3.3647,3.31,3.3169,305600.0],["1989-08-21",3.3374,3.3374,3.2006,3.2006,955200.0],["1989-08-22",3.2143,3.2211,3.1733,3.2143,525600.0],["1989-08-23",3.228,3.2964,3.228,3.2964,446400.0],["1989-08-24",3.2827,3.3374,3.2827,3.3306,418400.0],["1989-08-25",3.3374,3.3442,3.31,3.31,156000.0],["1989-08-28",3.3128,3.3404,3.3128,3.3266,49600.0],["1989-08-29",3.3128,3.3818,3.3059,3.3611,272000.0],["1989-08-30",3.3611,3.3749,3.3404,3.3473,255200.0],["1989-08-31",3.3404,3.3404,3.3128,3.3404,64000.0],["1989-09-01",3.3266,3.3473,3.3266,3.3404,151200.0],["1989-09-05",3.3266,3.3266,3.2852,3.299,117600.0],["1989-09-06",3.3128,3.3404,3.2921,3.3404,545600.0],["1989-09-07",3.3266,3.3473,3.3266,3.3404,438400.0],["1989-09-08",3.3266,3.3404,3.3059,3.3335,229600.0],["1989-09-11",3.3197,3.3473,3.3197,3.3335,94400.0],["1989-09-12",3.3266,3.3542,3.3266,3.3473,99200.0],["1989-09-13",3.3404,3.3542,3.3335,3.3404,492000.0],["1989-09-14",3.3128,3.3197,3.2576,3.2783,310400.0],["1989-09-15",3.2645,3.3128,3.2576,3.3059,1104800.0],["1989-09-18",3.3128,3.3956,3.299,3.3887,833600.0],["1989-09-19",3.3818,3.4922,3.3542,3.4922,1965600.0],["1989-09-20",3.4508,3.5337,3.4508,3.506,1648000.0],["1989-09-21",3.506,3.506,3.4577,3.4577,275200.0],["1989-09-22",3.3404,3.3404,3.1748,3.1748,4384800.0],["1989-09-25",3.1334,3.2162,3.1196,3.1334,634400.0],["1989-09-26",3.1472,3.161,3.0643,3.0643,352800.0],["1989-09-27",3.0781,3.1541,3.0712,3.1541,417600.0],["1989-09-28",3.1886,3.1886,3.1057,3.1472,360800.0],["1989-09-29",3.1679,3.1748,3.1541,3.1748,580800.0],["1989-10-02",3.1748,3.1817,3.1472,3.1748,231200.0],["1989-10-03",3.1886,3.1886,3.0919,3.1196,701600.0],["1989-10-04",3.0988,3.1196,3.0919,3.1196,271200.0],["1989-10-05",3.1057,3.1541,3.1057,3.1126,186400.0],["1989-10-06",3.1126,3.161,3.1057,3.1334,272800.0],["1989-10-09",3.1334,3.1403,3.1265,3.1265,276800.0],["1989-10-10",3.1126,3.1126,3.0505,3.0505,196800.0],["1989-10-11",3.0505,3.0505,2.9539,2.9815,704800.0],["1989-10-12",2.9953,2.9953,2.8504,2.8711,1420800.0],["1989-10-13",2.8711,2.9056,2.8573,2.8573,708000.0],["1989-10-16",2.8435,2.8711,2.8228,2.8573,1780800.0],["1989-10-17",2.8711,2.878,2.8435,2.8573,379200.0],["1989-10-18",2.8642,2.8711,2.8504,2.8573,160000.0],["1989-10-19",2.8711,2.9401,2.8573,2.9332,478400.0],["1989-10-20",2.9332,2.9332,2.9056,2.9056,102400.0],["1989-10-23",2.8987,2.8987,2.8504,2.8573,894400.0],["1989-10-24",2.8504,2.8504,2.8159,2.8297,443200.0],["1989-10-25",2.8159,2.8573,2.8021,2.8159,574400.0],["1989-10-26",2.7883,2.7952,2.74,2.7538,647200.0],["1989-10-27",2.7676,2.7676,2.6847,2.6985,423200.0],["1989-10-30",2.6985,2.7193,2.664,2.664,260000.0],["1989-10-31",2.6778,2.7331,2.6778,2.7331,348000.0],["1989-11-01",2.7331,2.7469,2.7193,2.7193,169600.0],["1989-11-02",2.7262,2.7262,2.7055,2.7055,204000.0],["1989-11-03",2.7055,2.7193,2.664,2.664,348800.0],["1989-11-06",2.664,2.664,2.6571,2.6571,172000.0],["1989-11-07",2.664,2.7124,2.6502,2.7055,229600.0],["1989-11-08",2.7055,2.7469,2.7055,2.7262,1110400.0],["1989-11-09",2.7331,2.7469,2.7193,2.7331,272000.0],["1989-11-10",2.7469,2.7469,2.7331,2.74,46400.0],["1989-11-13",2.74,2.7883,2.7331,2.7883,257600.0],["1989-11-14",2.8159,2.8228,2.8021,2.809,572800.0],["1989-11-15",2.8159,2.8573,2.8159,2.8504,232800.0],["1989-11-16",2.8504,2.8504,2.8435,2.8435,32800.0],["1989-11-17",2.8504,2.8504,2.8297,2.8297,105600.0],["1989-11-20",2.8228,2.8228,2.7952,2.7952,449600.0],["1989-11-21",2.7952,2.7952,2.7745,2.7814,133600.0],["1989-11-22",2.7814,2.7814,2.7469,2.7745,99200.0],["1989-11-24",2.7814,2.7952,2.7745,2.7952,152000.0],["1989-11-27",2.798,2.8189,2.777,2.8119,140000.0],["1989-11-28",2.8119,2.8398,2.8119,2.8259,102400.0],["1989-11-29",2.8049,2.8259,2.798,2.8259,644800.0],["1989-11-30",2.8259,2.8608,2.8189,2.8608,390400.0],["1989-12-01",2.8608,2.8817,2.8608,2.8817,128800.0],["1989-12-04",2.9026,2.9096,2.8887,2.8887,64800.0],["1989-12-05",2.8956,2.8956,2.8677,2.8747,103200.0],["1989-12-06",2.8747,2.8747,2.8468,2.8747,284000.0],["1989-12-07",2.8747,2.8887,2.8608,2.8608,380800.0],["1989-12-08",2.8747,2.9305,2.8677,2.9305,412000.0],["1989-12-11",2.9026,2.9584,2.9026,2.9445,296800.0],["1989-12-12",2.9305,2.9375,2.9026,2.9166,67200.0],["1989-12-13",2.9026,2.9166,2.8887,2.9096,232800.0],["1989-12-14",2.9166,2.9166,2.8747,2.9026,1096800.0],["1989-12-15",2.9166,2.9166,2.8608,2.8817,331200.0],["1989-12-18",2.8887,2.8887,2.8049,2.8329,60000.0],["1989-12-19",2.8189,2.8189,2.7631,2.7631,89600.0],["1989-12-20",2.777,2.777,2.7352,2.7491,988800.0],["1989-12-21",2.7561,2.791,2.7491,2.784,596800.0],["1989-12-22",2.784,2.791,2.777,2.777,66400.0],["1989-12-26",2.7701,2.777,2.7701,2.7701,29600.0],["1989-12-27",2.7631,2.777,2.7631,2.777,220800.0],["1989-12-28",2.791,2.8398,2.777,2.8189,174400.0],["1989-12-29",2.8049,2.8329,2.8049,2.8329,172000.0],["1990-01-02",2.8328,2.8817,2.8328,2.8747,80800.0],["1990-01-03",2.8608,2.8608,2.8398,2.8468,164000.0],["1990-01-04",2.8468,2.8887,2.8398,2.8747,1893600.0],["1990-01-05",2.8747,2.8747,2.8329,2.8538,214400.0],["1990-01-08",2.8468,2.8817,2.8468,2.8608,1081600.0],["1990-01-09",2.8608,2.8887,2.8259,2.8259,1414400.0],["1990-01-10",2.8328,2.8398,2.791,2.8049,789600.0],["1990-01-11",2.8049,2.8259,2.798,2.8259,435200.0],["1990-01-12",2.798,2.798,2.7631,2.777,100000.0],["1990-01-15",2.7352,2.7352,2.7073,2.7212,337600.0],["1990-01-16",2.7003,2.7631,2.6863,2.7631,246400.0],["1990-01-17",2.777,2.791,2.7421,2.7421,152800.0],["1990-01-18",2.7421,2.7561,2.6933,2.7352,74400.0],["1990-01-19",2.7491,2.7491,2.7212,2.7352,219200.0],["1990-01-22",2.7282,2.7352,2.6793,2.6793,424800.0],["1990-01-23",2.6793,2.6793,2.6305,2.6305,484000.0],["1990-01-24",2.6096,2.6514,2.5538,2.6445,421600.0],["1990-01-25",2.6514,2.6793,2.6375,2.6445,315200.0],["1990-01-26",2.6445,2.6724,2.6375,2.6724,80000.0],["1990-01-29",2.6514,2.6793,2.6375,2.6445,211200.0],["1990-01-30",2.6584,2.6654,2.6305,2.6514,83200.0],["1990-01-31",2.6654,2.7073,2.6584,2.7073,46400.0],["1990-02-01",2.7212,2.7212,2.7073,2.7212,73600.0],["1990-02-02",2.7352,2.791,2.7142,2.7701,137600.0],["1990-02-05",2.7701,2.8608,2.7561,2.7701,232000.0],["1990-02-06",2.7631,2.7631,2.7282,2.7352,106400.0],["1990-02-07",2.7212,2.7212,2.6793,2.6793,56000.0],["1990-02-08",2.6933,2.6933,2.6654,2.6724,260000.0],["1990-02-09",2.6445,2.6654,2.6305,2.6375,217600.0],["1990-02-12",2.6305,2.6305,2.5956,2.6026,154400.0],["1990-02-13",2.5886,2.5886,2.5607,2.5607,129600.0],["1990-02-14",2.5677,2.5886,2.5468,2.5538,815200.0],["1990-02-15",2.5538,2.5956,2.5468,2.5886,436000.0],["1990-02-16",2.5956,2.5956,2.5538,2.5538,177600.0],["1990-02-20",2.5607,2.5607,2.4979,2.5328,240000.0],["1990-02-21",2.5119,2.5677,2.5119,2.5607,756000.0],["1990-02-22",2.5607,2.5817,2.5538,2.5747,2365600.0],["1990-02-23",2.5775,2.5775,2.5634,2.5634,297600.0],["1990-02-26",2.5704,2.5704,2.514,2.5493,176000.0],["1990-02-27",2.5422,2.6128,2.5422,2.6128,491200.0],["1990-02-28",2.5916,2.6764,2.5916,2.6623,480000.0],["1990-03-01",2.6481,2.7117,2.634,2.6976,266400.0],["1990-03-02",2.7046,2.7117,2.6764,2.7046,418400.0],["1990-03-05",2.7117,2.7117,2.6834,2.6834,206400.0],["1990-03-06",2.6976,2.7117,2.6693,2.7117,499200.0],["1990-03-07",2.7117,2.7117,2.6693,2.6764,216000.0],["1990-03-08",2.6623,2.6764,2.6481,2.6623,231200.0],["1990-03-09",2.6764,2.6764,2.6058,2.6199,129600.0],["1990-03-12",2.6128,2.6269,2.6128,2.6199,32800.0],["1990-03-13",2.6058,2.6128,2.5987,2.5987,27200.0],["1990-03-14",2.5846,2.5846,2.5493,2.5704,73600.0],["1990-03-15",2.5846,2.6411,2.5846,2.634,296000.0],["1990-03-16",2.6411,2.6411,2.6269,2.634,420000.0],["1990-03-19",2.6269,2.6693,2.6199,2.6693,311200.0],["1990-03-20",2.6693,2.6693,2.634,2.634,75200.0],["1990-03-21",2.634,2.6411,2.6128,2.6269,153600.0],["1990-03-22",2.6269,2.6269,2.6128,2.6128,200800.0],["1990-03-23",2.6269,2.6411,2.6269,2.6269,128800.0],["1990-03-26",2.6411,2.6481,2.6128,2.6128,721600.0],["1990-03-27",2.6128,2.6128,2.5987,2.6058,62400.0],["1990-03-28",2.5987,2.5987,2.5846,2.5846,34400.0],["1990-03-29",2.5704,2.6128,2.5704,2.6058,159200.0],["1990-03-30",2.5987,2.634,2.5987,2.634,325600.0],["1990-04-02",2.6199,2.6199,2.5916,2.5987,749600.0],["1990-04-03",2.5987,2.6693,2.5987,2.6623,137600.0],["1990-04-04",2.6693,2.7329,2.6552,2.7258,671200.0],["1990-04-05",2.7258,2.7611,2.7258,2.7329,147200.0],["1990-04-06",2.6976,2.7187,2.6764,2.6976,92800.0],["1990-04-09",2.7117,2.7329,2.7117,2.7117,116000.0],["1990-04-10",2.7258,2.7964,2.7258,2.7964,355200.0],["1990-04-11",2.8105,2.8953,2.8105,2.8812,558400.0],["1990-04-12",2.8741,2.8882,2.8741,2.8812,329600.0],["1990-04-16",2.8812,2.8882,2.8247,2.8247,281600.0],["1990-04-17",2.7964,2.8388,2.7823,2.8388,185600.0],["1990-04-18",2.8388,2.8388,2.8035,2.8035,303200.0],["1990-04-19",2.7964,2.7964,2.7894,2.7964,65600.0],["1990-04-20",2.7823,2.7894,2.7752,2.7823,257600.0],["1990-04-23",2.7682,2.8247,2.7541,2.7611,476000.0],["1990-04-24",2.7611,2.7752,2.7399,2.7399,165600.0],["1990-04-25",2.747,2.747,2.7329,2.7329,12800.0],["1990-04-26",2.7399,2.7399,2.6693,2.6693,184000.0],["1990-04-27",2.6622,2.6622,2.5987,2.6199,122400.0],["1990-04-30",2.6128,2.6269,2.5987,2.6269,876000.0],["1990-05-01",2.634,2.634,2.6128,2.6128,124800.0],["1990-05-02",2.6058,2.6128,2.5846,2.6128,78400.0],["1990-05-03",2.6269,2.6834,2.6269,2.6623,175200.0],["1990-05-04",2.6693,2.6693,2.6411,2.6552,193600.0],["1990-05-07",2.6693,2.6834,2.6552,2.6834,1078400.0],["1990-05-08",2.6693,2.6764,2.6552,2.6693,151200.0],["1990-05-09",2.6552,2.6764,2.6552,2.6623,85600.0],["1990-05-10",2.6481,2.6552,2.6269,2.6269,281600.0],["1990-05-11",2.6269,2.6764,2.6269,2.6623,403200.0],["1990-05-14",2.6764,2.7823,2.6764,2.7611,274400.0],["1990-05-15",2.7611,2.7682,2.7399,2.7611,277600.0],["1990-05-16",2.7611,2.7894,2.7541,2.7682,225600.0],["1990-05-17",2.7752,2.7894,2.7682,2.7682,64000.0],["1990-05-18",2.7541,2.7682,2.7329,2.7682,80000.0],["1990-05-21",2.7682,2.8105,2.7541,2.7964,94400.0],["1990-05-22",2.7823,2.7964,2.747,2.7682,83200.0],["1990-05-23",2.7752,2.7964,2.7541,2.7964,84000.0],["1990-05-24",2.8105,2.8459,2.7964,2.8247,953600.0],["1990-05-25",2.8061,2.8132,2.7704,2.7704,48800.0],["1990-05-29",2.7633,2.8704,2.7633,2.8704,228800.0],["1990-05-30",2.8846,2.9418,2.8775,2.9203,376800.0],["1990-05-31",2.8918,2.8918,2.8632,2.8775,189600.0],["1990-06-01",2.8846,2.9132,2.8846,2.8989,112800.0],["1990-06-04",2.8918,2.9346,2.8846,2.8918,925600.0],["1990-06-05",2.9489,3.0846,2.9489,3.0275,1432800.0],["1990-06-06",3.0274,3.1417,3.0274,3.0989,694400.0],["1990-06-07",3.1274,3.1274,3.0203,3.0489,423200.0],["1990-06-08",3.0274,3.0417,3.0274,3.0417,93600.0],["1990-06-11",3.0274,3.056,3.0274,3.0489,141600.0],["1990-06-12",3.0703,3.1131,3.0703,3.106,156000.0],["1990-06-13",3.1131,3.1703,3.1131,3.1703,404800.0],["1990-06-14",3.156,3.156,3.1274,3.1417,391200.0],["1990-06-15",3.1346,3.1488,3.1203,3.1203,428000.0],["1990-06-18",3.1274,3.1274,3.0774,3.0774,160800.0],["1990-06-19",3.0703,3.0846,3.0417,3.0489,274400.0],["1990-06-20",3.0489,3.0631,3.0417,3.0489,101600.0],["1990-06-21",3.056,3.0631,3.0489,3.056,288000.0],["1990-06-22",3.056,3.056,3.0275,3.0275,184800.0],["1990-06-25",3.0274,3.0274,2.9846,2.9846,80000.0],["1990-06-26",2.9846,2.9846,2.9275,2.9418,299200.0],["1990-06-27",2.9132,2.9632,2.9132,2.9418,273600.0],["1990-06-28",2.9418,2.9846,2.9418,2.9703,195200.0],["1990-06-29",2.9703,2.9917,2.9703,2.9917,25600.0],["1990-07-02",2.9775,2.9846,2.9489,2.9703,219200.0],["1990-07-03",2.956,2.9632,2.8989,2.8989,352000.0],["1990-07-05",2.8846,2.8846,2.8632,2.8775,525600.0],["1990-07-06",2.8561,2.8846,2.8418,2.8775,240800.0],["1990-07-09",2.8704,2.8918,2.8418,2.8489,35200.0],["1990-07-10",2.8489,2.8489,2.7847,2.7847,82400.0],["1990-07-11",2.7847,2.8275,2.7847,2.8275,435200.0],["1990-07-12",2.8275,2.8989,2.8275,2.8989,110400.0],["1990-07-13",2.9132,2.9418,2.9061,2.9275,57600.0],["1990-07-16",3.0846,3.1274,3.0631,3.106,2305600.0],["1990-07-17",3.106,3.106,3.056,3.0632,492000.0],["1990-07-18",3.0489,3.0703,3.0417,3.056,184000.0],["1990-07-19",3.056,3.056,2.9775,2.9846,215200.0],["1990-07-20",2.9703,2.9703,2.9203,2.9203,134400.0],["1990-07-23",2.9132,2.9132,2.8204,2.8632,692800.0],["1990-07-24",2.8561,2.8704,2.799,2.8132,409600.0],["1990-07-25",2.8204,2.8275,2.8061,2.8061,198400.0],["1990-07-26",2.8204,2.8561,2.799,2.8489,216000.0],["1990-07-27",2.8418,2.8561,2.8347,2.8489,48000.0],["1990-07-30",2.8418,2.8418,2.799,2.8275,215200.0],["1990-07-31",2.8275,2.8489,2.8132,2.8418,181600.0],["1990-08-01",2.8275,2.9132,2.8275,2.8561,252800.0],["1990-08-02",2.8704,2.8704,2.8132,2.8489,61600.0],["1990-08-03",2.8347,2.8347,2.7561,2.7918,318400.0],["1990-08-06",2.749,2.749,2.6919,2.699,136000.0],["1990-08-07",2.6847,2.7061,2.6133,2.6276,241600.0],["1990-08-08",2.6205,2.6205,2.5705,2.5776,156800.0],["1990-08-09",2.5705,2.5848,2.5562,2.5776,140800.0],["1990-08-10",2.5705,2.5776,2.5633,2.5633,143200.0],["1990-08-13",2.5562,2.5633,2.5562,2.5562,110400.0],["1990-08-14",2.5705,2.5705,2.5562,2.5633,114400.0],["1990-08-15",2.5633,2.5633,2.5491,2.5491,182400.0],["1990-08-16",2.5562,2.5562,2.5419,2.5562,148000.0],["1990-08-17",2.5491,2.5491,2.4919,2.5062,123200.0],["1990-08-20",2.5205,2.5276,2.4848,2.4919,86400.0],["1990-08-21",2.4848,2.4848,2.3991,2.4277,186400.0],["1990-08-22",2.4277,2.4277,2.3777,2.3848,111200.0],["1990-08-23",2.3705,2.3777,2.3277,2.3777,349600.0],["1990-08-24",2.3777,2.3991,2.3563,2.3634,583200.0],["1990-08-27",2.3663,2.4025,2.3663,2.3952,59200.0],["1990-08-28",2.388,2.388,2.3229,2.3446,149600.0],["1990-08-29",2.3374,2.3374,2.3301,2.3374,191200.0],["1990-08-30",2.3229,2.3229,2.2578,2.2578,748800.0],["1990-08-31",2.2433,2.2505,2.1999,2.2288,472000.0],["1990-09-04",2.2143,2.2288,2.1999,2.2288,528800.0],["1990-09-05",2.2433,2.2578,2.2143,2.2288,157600.0],["1990-09-06",2.2433,2.2433,2.1999,2.2143,105600.0],["1990-09-07",2.2143,2.2361,2.2143,2.2143,64000.0],["1990-09-10",2.2216,2.2288,2.1999,2.1999,456000.0],["1990-09-11",2.1999,2.2143,2.1999,2.2071,176800.0],["1990-09-12",2.2216,2.2216,2.2071,2.2143,154400.0],["1990-09-13",2.2288,2.2288,2.1999,2.1999,172800.0],["1990-09-14",2.1999,2.2071,2.1782,2.1999,114400.0],["1990-09-17",2.1999,2.2143,2.1999,2.1999,146400.0],["1990-09-18",2.1854,2.1926,2.1637,2.1782,237600.0],["1990-09-19",2.1854,2.1854,2.1492,2.1492,63200.0],["1990-09-20",2.142,2.142,2.113,2.1203,241600.0],["1990-09-21",2.1203,2.1203,2.0913,2.0986,54400.0],["1990-09-24",2.0986,2.0986,2.0262,2.0262,155200.0],["1990-09-25",2.019,2.113,2.019,2.0986,236000.0],["1990-09-26",2.0841,2.1203,2.0841,2.1203,1586400.0],["1990-09-27",2.1347,2.1709,2.0986,2.0986,171200.0],["1990-09-28",2.0913,2.1275,2.0913,2.1275,1124000.0],["1990-10-01",2.1275,2.1492,2.113,2.142,271200.0],["1990-10-02",2.1492,2.1492,2.1275,2.1275,128800.0],["1990-10-03",2.1275,2.1275,2.113,2.1203,193600.0],["1990-10-04",2.113,2.142,2.113,2.142,442400.0],["1990-10-05",2.1275,2.142,2.113,2.1275,57600.0],["1990-10-08",2.1275,2.1347,2.1275,2.1275,32000.0],["1990-10-09",2.142,2.142,2.1275,2.1275,441600.0],["1990-10-10",2.1275,2.1347,2.0913,2.113,297600.0],["1990-10-11",2.1058,2.113,2.0913,2.0986,112000.0],["1990-10-12",2.113,2.142,2.113,2.1347,443200.0],["1990-10-15",2.1347,2.1564,2.1275,2.142,176800.0],["1990-10-16",2.1564,2.1637,2.1203,2.1347,93600.0],["1990-10-17",2.1203,2.1347,2.1203,2.1275,250400.0],["1990-10-18",2.1347,2.1709,2.1347,2.1709,88000.0],["1990-10-19",2.1854,2.2143,2.1854,2.2143,130400.0],["1990-10-22",2.2143,2.2143,2.1999,2.2143,112800.0],["1990-10-23",2.2288,2.265,2.2288,2.265,390400.0],["1990-10-24",2.265,2.265,2.2288,2.2433,105600.0],["1990-10-25",2.2433,2.2433,2.2071,2.2143,180000.0],["1990-10-26",2.1926,2.1926,2.142,2.1492,560000.0],["1990-10-29",2.142,2.142,2.0262,2.0334,691200.0],["1990-10-30",2.0262,2.0262,1.9611,1.9611,271200.0],["1990-10-31",1.9466,1.9538,1.9104,1.9394,260800.0],["1990-11-01",1.9249,1.9249,1.9032,1.9176,76000.0],["1990-11-02",1.9032,1.9032,1.8308,1.8815,371200.0],["1990-11-05",1.8525,1.8525,1.8019,1.8091,638400.0],["1990-11-06",1.8091,1.8815,1.8091,1.838,232800.0],["1990-11-07",1.8453,1.8453,1.8236,1.838,1060000.0],["1990-11-08",1.838,1.9104,1.838,1.8959,176800.0],["1990-11-09",1.9104,2.0407,1.8959,2.0407,288000.0],["1990-11-12",2.0407,2.0551,2.0117,2.0117,1319200.0],["1990-11-13",2.0117,2.0334,2.0117,2.0262,228800.0],["1990-11-14",2.019,2.0262,2.0117,2.019,52000.0],["1990-11-15",2.0117,2.0696,2.0045,2.0551,287200.0],["1990-11-16",2.0551,2.0841,2.0479,2.0696,401600.0],["1990-11-19",2.0841,2.0841,2.0551,2.0624,460000.0],["1990-11-20",2.0768,2.0768,2.0262,2.0334,160800.0],["1990-11-21",2.0479,2.0479,2.0117,2.019,28800.0],["1990-11-23",2.0262,2.0262,2.019,2.019,44800.0],["1990-11-26",1.9998,1.9998,1.9631,1.9704,378400.0],["1990-11-27",1.9851,1.9998,1.9778,1.9851,197600.0],["1990-11-28",1.9851,1.9851,1.9778,1.9778,251200.0],["1990-11-29",1.9851,2.0145,1.9778,1.9925,280000.0],["1990-11-30",1.9998,2.0292,1.9851,1.9998,636800.0],["1990-12-03",1.9851,1.9925,1.9778,1.9925,53600.0],["1990-12-04",2.0072,2.0145,1.9778,1.9851,191200.0],["1990-12-05",1.9704,2.1028,1.9704,2.0881,140000.0],["1990-12-06",2.1469,2.1469,2.066,2.066,232000.0],["1990-12-07",2.0807,2.0807,2.0219,2.0513,196000.0],["1990-12-10",2.066,2.1322,2.0513,2.1322,96000.0],["1990-12-11",2.1175,2.1175,2.0954,2.1028,141600.0],["1990-12-12",2.1028,2.1028,2.0734,2.0807,6400.0],["1990-12-13",2.044,2.1101,2.0145,2.1101,265600.0],["1990-12-14",2.1175,2.2057,2.0954,2.2057,649600.0],["1990-12-17",2.1984,2.1984,2.1542,2.1542,390400.0],["1990-12-18",2.1689,2.2498,2.1542,2.2498,261600.0],["1990-12-19",2.2792,2.3895,2.2792,2.2939,440000.0],["1990-12-20",2.2645,2.2645,2.191,2.2204,368000.0],["1990-12-21",2.2278,2.2278,2.1616,2.2204,184800.0],["1990-12-24",2.2351,2.2351,2.1763,2.1763,72000.0],["1990-12-26",2.1763,2.191,2.1763,2.1837,44800.0],["1990-12-27",2.1984,2.2057,2.191,2.191,192000.0],["1990-12-28",2.2057,2.2057,2.191,2.1984,134400.0],["1990-12-31",2.2057,2.2131,2.1836,2.191,232000.0],["1991-01-02",2.1616,2.1689,2.1469,2.1542,156800.0],["1991-01-03",2.1542,2.1542,2.1248,2.1322,353600.0],["1991-01-04",2.1175,2.1175,2.0807,2.0954,24800.0],["1991-01-07",2.0881,2.0881,2.0587,2.0587,14400.0],["1991-01-08",2.0587,2.0587,1.9851,1.9925,168800.0],["1991-01-09",2.0072,2.0145,1.9116,1.919,226400.0],["1991-01-10",1.919,2.044,1.919,2.0145,475200.0],["1991-01-11",1.9998,1.9998,1.9925,1.9998,10400.0],["1991-01-14",2.0072,2.0072,1.9998,2.0072,43200.0],["1991-01-15",1.9998,1.9998,1.9778,1.9778,259200.0],["1991-01-16",1.9778,2.0293,1.9778,2.0293,168000.0],["1991-01-17",2.0734,2.1028,2.0734,2.1028,382400.0],["1991-01-18",2.0954,2.0954,2.0734,2.0881,208800.0],["1991-01-21",2.0881,2.1322,2.0881,2.1322,449600.0],["1991-01-22",2.1175,2.1175,2.0881,2.0881,192000.0],["1991-01-23",2.1028,2.1542,2.0807,2.1395,56000.0],["1991-01-24",2.1395,2.2498,2.1395,2.2131,222400.0],["1991-01-25",2.2204,2.2645,2.2204,2.2351,167200.0],["1991-01-28",2.2425,2.2572,2.2278,2.2278,507200.0],["1991-01-29",2.2204,2.2792,2.2057,2.2572,228800.0],["1991-01-30",2.2572,2.3381,2.2572,2.3086,374400.0],["1991-01-31",2.2939,2.316,2.2792,2.2939,478400.0],["1991-02-01",2.3086,2.3969,2.2939,2.3601,821600.0],["1991-02-04",2.3895,2.588,2.3895,2.5292,1322400.0],["1991-02-05",2.5292,2.5292,2.4336,2.4483,1346400.0],["1991-02-06",2.441,2.441,2.3748,2.3822,1238400.0],["1991-02-07",2.3895,2.3969,2.2939,2.3013,1144000.0],["1991-02-08",2.316,2.4998,2.316,2.4704,886400.0],["1991-02-11",2.4704,2.6174,2.463,2.588,771200.0],["1991-02-12",2.5807,2.6027,2.5586,2.5954,402400.0],["1991-02-13",2.5954,2.5954,2.4189,2.463,11508000.0],["1991-02-14",2.4704,2.4777,2.4263,2.4336,960800.0],["1991-02-15",2.4483,2.4777,2.441,2.463,668800.0],["1991-02-19",2.463,2.4704,2.4483,2.463,520000.0],["1991-02-20",2.4557,2.4704,2.4336,2.4336,413600.0],["1991-02-21",2.441,2.4483,2.4336,2.441,149600.0],["1991-02-22",2.441,2.463,2.4116,2.441,1130400.0],["1991-02-25",2.4514,2.4663,2.362,2.3844,373600.0],["1991-02-26",2.3844,2.4291,2.3844,2.3844,258400.0],["1991-02-27",2.3918,2.4961,2.3844,2.4812,607200.0],["1991-02-28",2.4887,2.5483,2.4738,2.4887,244800.0],["1991-03-01",2.4738,2.5557,2.4738,2.5557,188000.0],["1991-03-04",2.5632,2.5632,2.5334,2.5334,720800.0],["1991-03-05",2.5259,2.6451,2.5259,2.6228,732800.0],["1991-03-06",2.6228,2.6228,2.5259,2.5483,221600.0],["1991-03-07",2.5483,2.5632,2.4738,2.4738,165600.0],["1991-03-08",2.4589,2.4812,2.444,2.4514,490400.0],["1991-03-11",2.444,2.4663,2.4291,2.4291,298400.0],["1991-03-12",2.4291,2.4365,2.4142,2.4216,160800.0],["1991-03-13",2.4142,2.444,2.3993,2.444,296800.0],["1991-03-14",2.4589,2.4738,2.4142,2.4142,164800.0],["1991-03-15",2.3993,2.3993,2.3247,2.3396,325600.0],["1991-03-18",2.3396,2.362,2.3396,2.3471,165600.0],["1991-03-19",2.3471,2.3471,2.2949,2.2949,245600.0],["1991-03-20",2.2949,2.2949,2.1981,2.2055,327200.0],["1991-03-21",2.2055,2.2204,2.1683,2.1906,435200.0],["1991-03-22",2.1683,2.1683,2.0267,2.0789,678400.0],["1991-03-25",2.1012,2.1459,2.1012,2.131,241600.0],["1991-03-26",2.1236,2.1459,2.0938,2.1459,789600.0],["1991-03-27",2.1608,2.2055,2.1608,2.1832,432000.0],["1991-03-28",2.1906,2.2353,2.1906,2.2055,645600.0],["1991-04-01",2.1981,2.213,2.1906,2.1906,128800.0],["1991-04-02",2.1906,2.1906,2.0714,2.0789,280000.0],["1991-04-03",2.0863,2.1683,2.0863,2.1608,739200.0],["1991-04-04",2.1608,2.2055,2.1459,2.1981,221600.0],["1991-04-05",2.2055,2.2204,2.1459,2.1459,621600.0],["1991-04-08",2.1236,2.1757,2.1087,2.1608,882400.0],["1991-04-09",2.1608,2.1608,2.1161,2.1236,424000.0],["1991-04-10",2.1385,2.1906,2.131,2.1906,764800.0],["1991-04-11",2.2055,2.2651,2.1832,2.2651,716000.0],["1991-04-12",2.3098,2.3173,2.2502,2.2651,354400.0],["1991-04-15",2.2502,2.2577,2.2204,2.2204,180800.0],["1991-04-16",2.2204,2.2279,2.1906,2.1981,212000.0],["1991-04-17",2.213,2.3396,2.1832,2.3322,811200.0],["1991-04-18",2.3322,2.3322,2.2651,2.2726,360800.0],["1991-04-19",2.28,2.2875,2.2577,2.2577,103200.0],["1991-04-22",2.2353,2.2353,2.2204,2.2204,667200.0],["1991-04-23",2.2428,2.2651,2.2428,2.2502,329600.0],["1991-04-24",2.2502,2.2726,2.2428,2.2651,312000.0],["1991-04-25",2.2502,2.2651,2.2353,2.2428,224000.0],["1991-04-26",2.2279,2.2577,2.2204,2.2502,280000.0],["1991-04-29",2.2353,2.2428,2.2353,2.2353,110400.0],["1991-04-30",2.2353,2.2651,2.1981,2.2055,501600.0],["1991-05-01",2.213,2.2204,2.1906,2.213,289600.0],["1991-05-02",2.2204,2.2204,2.1906,2.2055,102400.0],["1991-05-03",2.2055,2.2353,2.2055,2.2204,312800.0],["1991-05-06",2.2353,2.2353,2.213,2.213,197600.0],["1991-05-07",2.2055,2.2651,2.2055,2.2279,436000.0],["1991-05-08",2.2428,2.3024,2.2353,2.28,617600.0],["1991-05-09",2.2949,2.3545,2.2949,2.3322,260800.0],["1991-05-10",2.3322,2.3396,2.2651,2.2651,131200.0],["1991-05-13",2.2726,2.2726,2.2204,2.2353,351200.0],["1991-05-14",2.2353,2.2577,2.2353,2.2353,241600.0],["1991-05-15",2.2502,2.2651,2.2353,2.2651,238400.0],["1991-05-16",2.28,2.28,2.2502,2.2651,156800.0],["1991-05-17",2.2502,2.3024,2.2502,2.3024,481600.0],["1991-05-20",2.2875,2.2875,2.2204,2.2428,104800.0],["1991-05-21",2.2204,2.2204,2.1385,2.1459,912000.0],["1991-05-22",2.1534,2.1757,2.1459,2.1534,308800.0],["1991-05-23",2.1385,2.1459,2.0938,2.1087,241600.0],["1991-05-24",2.1042,2.134,2.1042,2.1191,162400.0],["1991-05-28",2.1266,2.2161,2.1266,2.2086,665600.0],["1991-05-29",2.2086,2.2683,2.2012,2.2534,885600.0],["1991-05-30",2.2683,2.3579,2.2683,2.3355,524000.0],["1991-05-31",2.3653,2.4623,2.3653,2.4176,1296800.0],["1991-06-03",2.4101,2.4176,2.3803,2.4027,433600.0],["1991-06-04",2.3877,2.4027,2.3728,2.3877,515200.0],["1991-06-05",2.3877,2.3877,2.3579,2.3877,666400.0],["1991-06-06",2.3728,2.3952,2.3728,2.3952,147200.0],["1991-06-07",2.3803,2.3877,2.343,2.3653,554400.0],["1991-06-10",2.3803,2.3803,2.3653,2.3653,62400.0],["1991-06-11",2.3803,2.3803,2.343,2.3653,122400.0],["1991-06-12",2.3504,2.3653,2.343,2.3579,259200.0],["1991-06-13",2.3504,2.4325,2.3504,2.4325,369600.0],["1991-06-14",2.4474,2.5519,2.4474,2.5444,936800.0],["1991-06-17",2.5593,2.5593,2.4997,2.537,360000.0],["1991-06-18",2.537,2.5444,2.5071,2.537,462400.0],["1991-06-19",2.522,2.5295,2.4698,2.4847,152000.0],["1991-06-20",2.4773,2.4773,2.4474,2.4474,86400.0],["1991-06-21",2.4325,2.4623,2.4325,2.44,129600.0],["1991-06-24",2.425,2.425,2.3653,2.3728,101600.0],["1991-06-25",2.3803,2.3803,2.3579,2.3803,409600.0],["1991-06-26",2.3803,2.3803,2.3653,2.3653,147200.0],["1991-06-27",2.3728,2.3877,2.3653,2.3877,81600.0],["1991-06-28",2.3877,2.3877,2.3355,2.3803,129600.0],["1991-07-01",2.3803,2.4027,2.3803,2.4027,267200.0],["1991-07-02",2.4027,2.4101,2.3653,2.3728,72800.0],["1991-07-03",2.3579,2.3653,2.328,2.3653,121600.0],["1991-07-05",2.3579,2.3728,2.3579,2.3728,268800.0],["1991-07-08",2.3579,2.3728,2.343,2.3728,79200.0],["1991-07-09",2.3653,2.3728,2.3504,2.3504,89600.0],["1991-07-10",2.3579,2.3579,2.2982,2.2982,1856000.0],["1991-07-11",2.3131,2.3206,2.2982,2.3057,55200.0],["1991-07-12",2.3131,2.3206,2.2833,2.3131,42400.0],["1991-07-15",2.3206,2.3206,2.2907,2.3057,92800.0],["1991-07-16",2.3057,2.3057,2.2833,2.2907,132800.0],["1991-07-17",2.3057,2.3131,2.3057,2.3057,88800.0],["1991-07-18",2.2683,2.2907,2.2683,2.2833,184800.0],["1991-07-19",2.2833,2.2982,2.2683,2.2982,109600.0],["1991-07-22",2.2833,2.2833,2.2385,2.2683,242400.0],["1991-07-23",2.2982,2.328,2.2609,2.2609,320800.0],["1991-07-24",2.2609,2.328,2.2609,2.3057,290400.0],["1991-07-25",2.328,2.3579,2.328,2.3579,142400.0],["1991-07-26",2.3579,2.3728,2.343,2.3728,347200.0],["1991-07-29",2.3728,2.3728,2.3504,2.3653,70400.0],["1991-07-30",2.3728,2.3728,2.3504,2.3579,273600.0],["1991-07-31",2.3579,2.3728,2.3504,2.3728,77600.0],["1991-08-01",2.3728,2.3728,2.3355,2.343,49600.0],["1991-08-02",2.3579,2.3653,2.3131,2.328,100800.0],["1991-08-05",2.343,2.343,2.3206,2.328,30400.0],["1991-08-06",2.3355,2.3877,2.3355,2.3877,420000.0],["1991-08-07",2.3728,2.3803,2.3579,2.3653,119200.0],["1991-08-08",2.3653,2.3653,2.3504,2.3504,19200.0],["1991-08-09",2.328,2.3355,2.3131,2.3131,147200.0],["1991-08-12",2.3131,2.3131,2.3056,2.3131,256000.0],["1991-08-13",2.3206,2.3504,2.3131,2.3355,291200.0],["1991-08-14",2.3206,2.328,2.2833,2.2833,183200.0],["1991-08-15",2.2982,2.2982,2.2609,2.2683,119200.0],["1991-08-16",2.2758,2.2758,2.149,2.1713,332000.0],["1991-08-19",2.134,2.1863,2.1116,2.1266,193600.0],["1991-08-20",2.134,2.1713,2.134,2.1564,471200.0],["1991-08-21",2.1713,2.2683,2.1713,2.2683,436000.0],["1991-08-22",2.2833,2.328,2.2833,2.328,338400.0],["1991-08-23",2.3131,2.425,2.3131,2.3579,1236800.0],["1991-08-26",2.3609,2.3683,2.3086,2.316,189600.0],["1991-08-27",2.3385,2.3609,2.331,2.3385,540800.0],["1991-08-28",2.3385,2.3534,2.331,2.3534,216800.0],["1991-08-29",2.3534,2.3758,2.3459,2.3609,498400.0],["1991-08-30",2.3683,2.3683,2.3235,2.3385,89600.0],["1991-09-03",2.3609,2.3609,2.3385,2.3459,280000.0],["1991-09-04",2.3385,2.3459,2.331,2.3459,184800.0],["1991-09-05",2.3908,2.4206,2.3758,2.4132,235200.0],["1991-09-06",2.4057,2.4431,2.3908,2.4431,293600.0],["1991-09-09",2.4281,2.4356,2.4057,2.4132,209600.0],["1991-09-10",2.4206,2.4206,2.3982,2.3982,92800.0],["1991-09-11",2.4057,2.4057,2.3758,2.3982,149600.0],["1991-09-12",2.3908,2.4057,2.3609,2.3758,188000.0],["1991-09-13",2.3908,2.3908,2.3385,2.3459,284800.0],["1991-09-16",2.331,2.331,2.3086,2.3086,132800.0],["1991-09-17",2.3086,2.3086,2.2862,2.2936,178400.0],["1991-09-18",2.2862,2.3235,2.2862,2.3235,173600.0],["1991-09-19",2.3235,2.3609,2.2862,2.331,450400.0],["1991-09-20",2.316,2.316,2.2712,2.2787,817600.0],["1991-09-23",2.2787,2.2787,2.2563,2.2712,116800.0],["1991-09-24",2.2787,2.2862,2.2712,2.2787,186400.0],["1991-09-25",2.2787,2.2787,2.1965,2.2264,333600.0],["1991-09-26",2.2264,2.2712,2.2114,2.2712,287200.0],["1991-09-27",2.2862,2.2862,2.2114,2.2339,240000.0],["1991-09-30",2.2264,2.2264,2.1965,2.2114,254400.0],["1991-10-01",2.2114,2.2114,2.1965,2.2114,253600.0],["1991-10-02",2.2114,2.2264,2.204,2.2264,386400.0],["1991-10-03",2.2114,2.2114,2.189,2.189,19200.0],["1991-10-04",2.189,2.2114,2.189,2.1965,286400.0],["1991-10-07",2.1965,2.204,2.189,2.1965,64800.0],["1991-10-08",2.1741,2.189,2.1517,2.1816,560800.0],["1991-10-09",2.1816,2.1965,2.1367,2.1517,643200.0],["1991-10-10",2.1517,2.2264,2.1517,2.2114,71200.0],["1991-10-11",2.2114,2.2189,2.189,2.2114,100000.0],["1991-10-14",2.1965,2.2264,2.1965,2.2189,162400.0],["1991-10-15",2.2189,2.2339,2.2114,2.2264,277600.0],["1991-10-16",2.2264,2.2936,2.204,2.2936,513600.0],["1991-10-17",2.2862,2.4057,2.2712,2.3908,1365600.0],["1991-10-18",2.3908,2.4206,2.3683,2.3982,642400.0],["1991-10-21",2.4281,2.5252,2.4281,2.5252,1495200.0],["1991-10-22",2.5252,2.6074,2.5252,2.5701,1299200.0],["1991-10-23",2.5701,2.5999,2.5701,2.5999,489600.0],["1991-10-24",2.5999,2.6896,2.5999,2.6448,985600.0],["1991-10-25",2.6448,2.6522,2.5925,2.5999,372800.0],["1991-10-28",2.6149,2.6373,2.6149,2.6149,343200.0],["1991-10-29",2.6149,2.6298,2.6074,2.6224,285600.0],["1991-10-30",2.6224,2.6298,2.6149,2.6149,292000.0],["1991-10-31",2.6149,2.6896,2.6149,2.6522,328800.0],["1991-11-01",2.7195,2.8913,2.6896,2.8913,1660000.0],["1991-11-04",2.8689,2.8988,2.8465,2.854,911200.0],["1991-11-05",2.854,2.854,2.8091,2.8091,457600.0],["1991-11-06",2.8166,2.8913,2.8166,2.8838,708000.0],["1991-11-07",2.8988,2.9735,2.8838,2.9511,720000.0],["1991-11-08",2.9361,2.9735,2.8764,2.8838,419200.0],["1991-11-11",2.8764,2.9287,2.8689,2.9063,106400.0],["1991-11-12",2.9063,2.9735,2.9063,2.9735,204800.0],["1991-11-13",2.9511,2.966,2.9287,2.966,357600.0],["1991-11-14",2.966,2.981,2.9586,2.9735,237600.0],["1991-11-15",2.9735,2.9735,2.9212,2.9287,466400.0],["1991-11-18",2.9137,2.9137,2.854,2.8913,488800.0],["1991-11-19",2.8764,2.8764,2.8091,2.8091,412800.0],["1991-11-20",2.8166,2.8465,2.7793,2.7942,306400.0],["1991-11-21",2.8017,2.839,2.7867,2.839,173600.0],["1991-11-22",2.8241,2.8316,2.7568,2.7568,92800.0],["1991-11-25",2.7524,2.7598,2.7075,2.7075,148800.0],["1991-11-26",2.7224,2.7823,2.7224,2.7748,356800.0],["1991-11-27",2.7897,2.8197,2.7897,2.8197,113600.0],["1991-11-29",2.8271,2.8271,2.8271,2.8271,10400.0],["1991-12-02",2.8122,2.887,2.7972,2.8795,390400.0],["1991-12-03",2.8795,2.9319,2.8795,2.887,345600.0],["1991-12-04",2.872,2.872,2.8346,2.8645,449600.0],["1991-12-05",2.8645,2.872,2.8496,2.8496,173600.0],["1991-12-06",2.8271,2.872,2.8122,2.8645,137600.0],["1991-12-09",2.8645,2.9019,2.8571,2.872,510400.0],["1991-12-10",2.8645,2.9319,2.8645,2.9094,484800.0],["1991-12-11",2.9244,2.9244,2.8945,2.9019,377600.0],["1991-12-12",2.9094,2.9319,2.9094,2.9244,264000.0],["1991-12-13",2.9319,2.9618,2.9319,2.9618,794400.0],["1991-12-16",2.9767,3.0366,2.9692,3.0216,1288000.0],["1991-12-17",3.0141,3.0366,3.0066,3.0066,552000.0],["1991-12-18",2.9917,2.9917,2.9767,2.9767,531200.0],["1991-12-19",2.9767,2.9767,2.9543,2.9618,300000.0],["1991-12-20",2.9767,2.9767,2.9692,2.9767,402400.0],["1991-12-23",2.9917,3.0515,2.9842,3.044,549600.0],["1991-12-24",3.059,3.1114,3.059,3.1114,365600.0],["1991-12-26",3.1114,3.1712,3.1114,3.1637,263200.0],["1991-12-27",3.1787,3.1936,3.1712,3.1936,313600.0],["1991-12-30",3.2086,3.2609,3.2086,3.2535,305600.0],["1991-12-31",3.2535,3.2609,3.2161,3.246,320000.0],["1992-01-02",3.246,3.246,3.1861,3.2161,292000.0],["1992-01-03",3.231,3.231,3.2011,3.2235,184000.0],["1992-01-06",3.1861,3.3208,3.1861,3.3208,1029600.0],["1992-01-07",3.3133,3.3656,3.3058,3.3507,624000.0],["1992-01-08",3.3208,3.3507,3.3208,3.3507,572000.0],["1992-01-09",3.3432,3.4255,3.3432,3.4105,371200.0],["1992-01-10",3.3956,3.4404,3.3881,3.4404,590400.0],["1992-01-13",3.4255,3.4255,3.3432,3.3806,687200.0],["1992-01-14",3.403,3.5152,3.403,3.4853,471200.0],["1992-01-15",3.4853,3.5078,3.4704,3.5078,323200.0],["1992-01-16",3.5003,3.5227,3.4554,3.4704,548800.0],["1992-01-17",3.4778,3.4778,3.3357,3.3357,387200.0],["1992-01-20",3.3357,3.3357,3.2909,3.3208,580800.0],["1992-01-21",3.3133,3.3208,3.2834,3.2834,88000.0],["1992-01-22",3.2983,3.3208,3.2909,3.3133,224800.0],["1992-01-23",3.3283,3.3432,3.2983,3.3058,119200.0],["1992-01-24",3.3133,3.3357,3.3133,3.3133,111200.0],["1992-01-27",3.2983,3.3208,3.2983,3.3133,403200.0],["1992-01-28",3.2983,3.3507,3.2983,3.3507,104000.0],["1992-01-29",3.3507,3.4554,3.3507,3.4554,456000.0],["1992-01-30",3.4554,3.5003,3.4479,3.5003,471200.0],["1992-01-31",3.5302,3.5975,3.4255,3.4255,1183200.0],["1992-02-03",3.4255,3.4255,3.3507,3.3806,174400.0],["1992-02-04",3.403,3.5302,3.403,3.5227,996000.0],["1992-02-05",3.5152,3.5302,3.4554,3.4554,819200.0],["1992-02-06",3.4554,3.4778,3.4255,3.4404,276800.0],["1992-02-07",3.5003,3.605,3.5003,3.5302,1260800.0],["1992-02-10",3.5377,3.605,3.5078,3.5601,813600.0],["1992-02-11",3.5751,3.6199,3.5751,3.6125,851200.0],["1992-02-12",3.6125,3.6125,3.5825,3.59,395200.0],["1992-02-13",3.5751,3.59,3.5526,3.5676,361600.0],["1992-02-14",3.5676,3.59,3.5526,3.5825,226400.0],["1992-02-18",3.59,3.6499,3.59,3.6274,507200.0],["1992-02-19",3.6274,3.7396,3.6274,3.7247,498400.0],["1992-02-20",3.7321,3.8892,3.7321,3.8817,724800.0],["1992-02-21",3.8892,3.949,3.7097,3.7247,868800.0],["1992-02-24",3.7546,3.7994,3.7097,3.7097,285600.0],["1992-02-25",3.6977,3.7277,3.6977,3.7277,464000.0],["1992-02-26",3.7202,3.8025,3.7127,3.8025,288000.0],["1992-02-27",3.8175,3.8175,3.7875,3.7875,106400.0],["1992-02-28",3.795,3.8175,3.7875,3.7875,178400.0],["1992-03-02",3.7726,3.7726,3.6678,3.6827,487200.0],["1992-03-03",3.6378,3.7052,3.6378,3.6977,318400.0],["1992-03-04",3.6902,3.7127,3.6827,3.6902,76800.0],["1992-03-05",3.6827,3.7277,3.6827,3.7127,224000.0],["1992-03-06",3.7426,3.8474,3.7426,3.825,570400.0],["1992-03-09",3.8025,3.8025,3.6977,3.7277,576000.0],["1992-03-10",3.7501,3.8025,3.7127,3.7576,598400.0],["1992-03-11",3.7426,3.7426,3.5181,3.5929,702400.0],["1992-03-12",3.5929,3.6303,3.5555,3.578,432800.0],["1992-03-13",3.5929,3.6079,3.578,3.578,298400.0],["1992-03-16",3.578,3.5929,3.533,3.5929,352000.0],["1992-03-17",3.5854,3.6378,3.5854,3.6154,357600.0],["1992-03-18",3.6229,3.7651,3.6079,3.7426,967200.0],["1992-03-19",3.7576,3.795,3.7576,3.7801,500800.0],["1992-03-20",3.7875,3.8175,3.7726,3.8175,347200.0],["1992-03-23",3.8025,3.8774,3.8025,3.8474,523200.0],["1992-03-24",3.8549,3.8848,3.825,3.825,306400.0],["1992-03-25",3.81,3.825,3.81,3.81,81600.0],["1992-03-26",3.825,3.8474,3.795,3.795,266400.0],["1992-03-27",3.7801,3.7801,3.7127,3.7202,252800.0],["1992-03-30",3.7127,3.7351,3.7127,3.7277,57600.0],["1992-03-31",3.7277,3.7726,3.7277,3.7651,216800.0],["1992-04-01",3.7501,3.7501,3.7426,3.7426,332800.0],["1992-04-02",3.7501,3.795,3.7501,3.7726,315200.0],["1992-04-03",3.7726,3.7726,3.7426,3.7576,200800.0],["1992-04-06",3.7576,3.7576,3.6378,3.6528,932800.0],["1992-04-07",3.6378,3.7127,3.578,3.578,220800.0],["1992-04-08",3.5929,3.6453,3.578,3.578,692000.0],["1992-04-09",3.578,3.5854,3.548,3.548,264000.0],["1992-04-10",3.563,3.5705,3.5031,3.5106,216000.0],["1992-04-13",3.5031,3.5256,3.4881,3.4881,553600.0],["1992-04-14",3.5031,3.563,3.5031,3.533,700800.0],["1992-04-15",3.578,3.578,3.4357,3.4432,1506400.0],["1992-04-16",3.4133,3.4582,3.3983,3.4133,12424800.0],["1992-04-20",3.4582,3.6154,3.4432,3.6079,3426400.0],["1992-04-21",3.6378,3.8923,3.6378,3.8848,4008800.0],["1992-04-22",3.8923,3.8923,3.7801,3.8774,995200.0],["1992-04-23",3.8774,3.8774,3.7801,3.81,700800.0],["1992-04-24",3.81,3.8923,3.81,3.8923,611200.0],["1992-04-27",3.8549,3.8848,3.7426,3.7426,308800.0],["1992-04-28",3.7501,3.8624,3.6827,3.8549,652000.0],["1992-04-29",3.8624,3.8848,3.8175,3.8399,673600.0],["1992-04-30",3.8399,3.8474,3.7726,3.8025,506400.0],["1992-05-01",3.8624,3.8624,3.795,3.8175,419200.0],["1992-05-04",3.8175,3.8474,3.8175,3.825,408000.0],["1992-05-05",3.8325,3.8624,3.8175,3.8549,322400.0],["1992-05-06",3.8399,3.8549,3.7875,3.7875,182400.0],["1992-05-07",3.7726,3.8399,3.7576,3.825,211200.0],["1992-05-08",3.8474,3.9372,3.8025,3.8699,211200.0],["1992-05-11",3.8848,4.0271,3.8699,4.0196,758400.0],["1992-05-12",3.9896,3.9971,3.9223,3.9298,697600.0],["1992-05-13",3.9298,4.0121,3.9298,4.0121,171200.0],["1992-05-14",3.9896,3.9896,3.9597,3.9672,355200.0],["1992-05-15",3.9447,3.9747,3.9372,3.9747,502400.0],["1992-05-18",3.9747,4.057,3.9747,4.057,693600.0],["1992-05-19",4.072,4.2217,4.057,4.1319,936800.0],["1992-05-20",4.1468,4.304,4.1468,4.2816,1482400.0],["1992-05-21",4.2217,4.3489,4.2142,4.334,742400.0],["1992-05-22",4.319,4.3265,4.2816,4.3115,490400.0],["1992-05-26",4.2845,4.3744,4.2546,4.3744,631200.0],["1992-05-27",4.3594,4.3969,4.337,4.3594,564800.0],["1992-05-28",4.3894,4.4044,4.3295,4.3894,765600.0],["1992-05-29",4.3819,4.3969,4.3819,4.3894,370400.0],["1992-06-01",4.3894,4.3969,4.3145,4.3594,1150400.0],["1992-06-02",4.3594,4.4194,4.3594,4.3819,1066400.0],["1992-06-03",4.4643,4.5542,4.4493,4.5542,1539200.0],["1992-06-04",4.5991,4.5991,4.5542,4.5542,340800.0],["1992-06-05",4.5767,4.5767,4.4044,4.4269,1006400.0],["1992-06-08",4.4418,4.4718,4.4269,4.4643,937600.0],["1992-06-09",4.4718,4.4793,4.4044,4.4194,697600.0],["1992-06-10",4.4194,4.4493,4.4194,4.4269,388800.0],["1992-06-11",4.4194,4.4194,4.3145,4.322,552800.0],["1992-06-12",4.3445,4.3744,4.337,4.3744,494400.0],["1992-06-15",4.3669,4.3669,4.3145,4.322,734400.0],["1992-06-16",4.3295,4.4044,4.322,4.3819,526400.0],["1992-06-17",4.3669,4.3744,4.337,4.337,312000.0],["1992-06-18",4.322,4.322,4.0598,4.0748,1660000.0],["1992-06-19",4.0673,4.1647,4.0673,4.1497,1812800.0],["1992-06-22",4.1347,4.1572,4.1198,4.1497,328000.0],["1992-06-23",4.1048,4.1198,4.0673,4.0823,1115200.0],["1992-06-24",4.0898,4.1048,4.0374,4.0973,1152000.0],["1992-06-25",4.1048,4.1048,3.9699,4.0299,1286400.0],["1992-06-26",4.0224,4.0224,4.0149,4.0224,740000.0],["1992-06-29",4.0224,4.0973,4.0224,4.0598,1001600.0],["1992-06-30",4.0598,4.1048,4.0598,4.1048,854400.0],["1992-07-01",4.1048,4.1048,4.0598,4.0748,1638400.0],["1992-07-02",4.0748,4.0898,3.94,3.9699,2185600.0],["1992-07-06",3.925,3.925,3.7228,3.8351,2376800.0],["1992-07-07",3.7752,3.7827,3.6329,3.6329,2724000.0],["1992-07-08",3.6479,3.7452,3.6479,3.7377,1513600.0],["1992-07-09",3.7752,3.94,3.7752,3.9175,1077600.0],["1992-07-10",3.9325,3.9849,3.8126,3.8126,628000.0],["1992-07-13",3.8426,3.8426,3.8052,3.8276,369600.0],["1992-07-14",3.8276,3.8426,3.8201,3.8276,408000.0],["1992-07-15",3.8276,3.8426,3.7977,3.8052,336000.0],["1992-07-16",3.7902,3.9175,3.7902,3.9175,1491200.0],["1992-07-17",3.91,3.94,3.8801,3.94,457600.0],["1992-07-20",3.94,4.1198,3.94,4.0898,532000.0],["1992-07-21",4.0898,4.1347,4.0448,4.0748,879200.0],["1992-07-22",4.0598,4.0598,3.9774,3.9849,836800.0],["1992-07-23",3.9999,3.9999,3.925,3.9325,226400.0],["1992-07-24",3.925,3.9475,3.8351,3.8501,196000.0],["1992-07-27",3.8576,3.9175,3.8501,3.8501,599200.0],["1992-07-28",3.8501,3.955,3.8501,3.925,488800.0],["1992-07-29",3.9699,4.1647,3.9699,4.0598,683200.0],["1992-07-30",4.0748,4.2171,4.0748,4.1722,565600.0],["1992-07-31",4.1872,4.2995,4.1872,4.2621,1597600.0],["1992-08-03",4.2621,4.2621,4.2096,4.2096,499200.0],["1992-08-04",4.2096,4.2096,4.1722,4.1722,360800.0],["1992-08-05",4.1647,4.1797,4.1197,4.1272,2376800.0],["1992-08-06",4.1198,4.1198,4.0823,4.1048,884000.0],["1992-08-07",4.1123,4.1272,4.0898,4.0898,740000.0],["1992-08-10",4.0598,4.0673,4.0149,4.0149,336800.0],["1992-08-11",4.0149,4.0224,3.9625,3.9774,142400.0],["1992-08-12",4.0074,4.1048,4.0074,4.0748,1568000.0],["1992-08-13",4.0748,4.1048,3.9699,3.9924,664000.0],["1992-08-14",4.0149,4.0149,3.94,3.955,784800.0],["1992-08-17",3.9699,4.0374,3.9625,3.9924,1263200.0],["1992-08-18",3.9849,4.0598,3.9849,4.0448,1003200.0],["1992-08-19",4.0448,4.0523,4.0299,4.0299,467200.0],["1992-08-20",4.0149,4.0149,3.9924,3.9924,770400.0],["1992-08-21",3.9999,4.0074,3.925,3.9625,960800.0],["1992-08-24",3.9699,3.9849,3.8501,3.8501,469600.0],["1992-08-25",3.8651,3.9025,3.8126,3.8276,302400.0],["1992-08-26",3.8381,3.8531,3.8306,3.8306,245600.0],["1992-08-27",3.8456,3.8606,3.7856,3.7856,284800.0],["1992-08-28",3.7931,3.8081,3.7931,3.8006,428800.0],["1992-08-31",3.8006,3.8006,3.7856,3.7931,569600.0],["1992-09-01",3.7781,3.7856,3.7707,3.7781,224000.0],["1992-09-02",3.7856,3.9131,3.7781,3.8981,346400.0],["1992-09-03",3.8981,3.9731,3.8681,3.8831,410400.0],["1992-09-04",3.8981,4.048,3.8981,3.988,904000.0],["1992-09-08",3.9805,3.9955,3.9581,3.9955,412800.0],["1992-09-09",3.988,3.988,3.9656,3.9731,348800.0],["1992-09-10",3.988,4.0255,3.988,4.0105,756800.0],["1992-09-11",4.033,4.0705,4.033,4.0555,480000.0],["1992-09-14",4.138,4.2504,4.108,4.2204,878400.0],["1992-09-15",4.2054,4.2129,4.168,4.168,541600.0],["1992-09-16",4.138,4.183,4.1305,4.138,671200.0],["1992-09-17",4.138,4.168,4.108,4.108,329600.0],["1992-09-18",4.1305,4.183,4.1305,4.138,572000.0],["1992-09-21",4.138,4.138,4.1005,4.108,251200.0],["1992-09-22",4.1005,4.108,4.0705,4.0705,494400.0],["1992-09-23",4.063,4.0705,4.0405,4.063,560800.0],["1992-09-24",4.078,4.078,4.063,4.078,143200.0],["1992-09-25",4.0705,4.108,4.018,4.033,529600.0],["1992-09-28",4.033,4.048,4.018,4.033,720000.0],["1992-09-29",4.0255,4.0405,4.018,4.0255,324000.0],["1992-09-30",4.033,4.033,3.9431,3.9581,324000.0],["1992-10-01",3.9656,4.003,3.9581,3.9805,379200.0],["1992-10-02",3.9805,3.988,3.9431,3.9431,231200.0],["1992-10-05",3.8531,3.8681,3.7482,3.8381,1055200.0],["1992-10-06",3.8231,3.8381,3.7931,3.8156,149600.0],["1992-10-07",3.8156,3.8306,3.7557,3.7632,500800.0],["1992-10-08",3.7707,3.7707,3.7182,3.7632,763200.0],["1992-10-09",3.7557,3.7707,3.7482,3.7482,528000.0],["1992-10-12",3.7332,3.8006,3.7332,3.7482,670400.0],["1992-10-13",3.7557,3.8456,3.7482,3.8381,452000.0],["1992-10-14",3.8756,3.9131,3.8531,3.8681,349600.0],["1992-10-15",3.8756,3.8756,3.7332,3.7407,752000.0],["1992-10-16",3.7182,3.7182,3.6507,3.6582,1343200.0],["1992-10-19",3.5682,3.7557,3.5608,3.7182,2269600.0],["1992-10-20",3.7632,3.7707,3.7332,3.7332,786400.0],["1992-10-21",3.7482,3.8081,3.7482,3.8081,316800.0],["1992-10-22",3.8306,3.9281,3.8306,3.9281,436000.0],["1992-10-23",3.9356,3.9805,3.9356,3.9581,152800.0],["1992-10-26",3.9506,4.0405,3.9506,4.0405,248800.0],["1992-10-27",4.0405,4.0705,4.0105,4.0255,396800.0],["1992-10-28",4.0105,4.078,3.9955,4.078,278400.0],["1992-10-29",4.078,4.093,4.048,4.048,298400.0],["1992-10-30",4.048,4.048,3.9955,4.003,713600.0],["1992-11-02",4.0105,4.1005,4.003,4.063,568000.0],["1992-11-03",4.093,4.1979,4.078,4.1455,644800.0],["1992-11-04",4.153,4.1979,4.123,4.123,325600.0],["1992-11-05",4.138,4.168,4.123,4.168,356800.0],["1992-11-06",4.153,4.1755,4.138,4.138,180800.0],["1992-11-09",4.138,4.1829,4.138,4.1455,667200.0],["1992-11-10",4.1605,4.1605,4.138,4.153,360000.0],["1992-11-11",4.1829,4.2129,4.1605,4.1605,301600.0],["1992-11-12",4.1455,4.1829,4.1455,4.168,416000.0],["1992-11-13",4.1605,4.2129,4.1605,4.1979,235200.0],["1992-11-16",4.1829,4.2279,4.1829,4.1979,282400.0],["1992-11-17",4.1829,4.1829,4.153,4.168,226400.0],["1992-11-18",4.1755,4.2654,4.1755,4.2654,1257600.0],["1992-11-19",4.2579,4.2579,4.2129,4.2429,542400.0],["1992-11-20",4.2879,4.3104,4.2879,4.3029,312800.0],["1992-11-23",4.3029,4.3179,4.2879,4.2879,195200.0],["1992-11-24",4.2834,4.3659,4.2759,4.3509,314400.0],["1992-11-25",4.3509,4.4559,4.3509,4.4559,417600.0],["1992-11-27",4.4634,4.5384,4.4634,4.5234,248000.0],["1992-11-30",4.5384,4.5985,4.5234,4.5835,685600.0],["1992-12-01",4.5685,4.591,4.5234,4.5309,271200.0],["1992-12-02",4.5234,4.5309,4.5009,4.5009,189600.0],["1992-12-03",4.4709,4.4934,4.4559,4.4784,699200.0],["1992-12-04",4.4859,4.561,4.4784,4.561,211200.0],["1992-12-07",4.576,4.576,4.5009,4.5084,180000.0],["1992-12-08",4.5084,4.5234,4.4559,4.5159,424000.0],["1992-12-09",4.5234,4.5535,4.5234,4.5309,144800.0],["1992-12-10",4.5309,4.5309,4.4409,4.4484,131200.0],["1992-12-11",4.4484,4.5309,4.4484,4.5009,146400.0],["1992-12-14",4.4859,4.4934,4.4409,4.4409,390400.0],["1992-12-15",4.4409,4.4559,4.4259,4.4334,139200.0],["1992-12-16",4.4634,4.4859,4.4559,4.4784,195200.0],["1992-12-17",4.4859,4.4859,4.4709,4.4859,410400.0],["1992-12-18",4.5009,4.5084,4.5009,4.5084,633600.0],["1992-12-21",4.5009,4.6135,4.5009,4.591,654400.0],["1992-12-22",4.621,4.7035,4.621,4.7035,434400.0],["1992-12-23",4.711,4.801,4.7035,4.711,711200.0],["1992-12-24",4.711,4.7335,4.6735,4.6735,200000.0],["1992-12-28",4.6885,4.771,4.6885,4.7635,252000.0],["1992-12-29",4.7635,4.8535,4.741,4.741,346400.0],["1992-12-30",4.756,4.7935,4.7335,4.7935,163200.0],["1992-12-31",4.7935,4.801,4.681,4.681,132000.0],["1993-01-04",4.6885,4.711,4.561,4.591,332000.0],["1993-01-05",4.591,4.5985,4.576,4.5835,185600.0],["1993-01-06",4.5835,4.7335,4.576,4.7335,827200.0],["1993-01-07",4.7335,4.846,4.7335,4.7635,1383200.0],["1993-01-08",4.7635,4.936,4.726,4.921,417600.0],["1993-01-11",4.891,4.9585,4.861,4.951,426400.0],["1993-01-12",4.981,5.0411,4.951,4.951,660000.0],["1993-01-13",4.9585,4.966,4.846,4.8535,207200.0],["1993-01-14",4.891,4.8985,4.756,4.861,412000.0],["1993-01-15",4.921,4.981,4.891,4.921,489600.0],["1993-01-18",4.891,4.951,4.891,4.9435,246400.0],["1993-01-19",4.9435,5.0186,4.936,4.996,278400.0],["1993-01-20",4.996,4.996,4.966,4.9735,221600.0],["1993-01-21",5.011,5.011,4.876,4.8835,496800.0],["1993-01-22",4.9135,4.9135,4.8835,4.891,252000.0],["1993-01-25",4.891,4.921,4.861,4.8685,342400.0],["1993-01-26",4.8685,4.891,4.756,4.7635,369600.0],["1993-01-27",4.771,4.7935,4.771,4.7785,214400.0],["1993-01-28",4.7785,4.7785,4.741,4.756,322400.0],["1993-01-29",4.741,4.7485,4.7035,4.711,449600.0],["1993-02-01",4.711,4.711,4.651,4.6585,396000.0],["1993-02-02",4.6585,4.6585,4.4859,4.561,875200.0],["1993-02-03",4.5985,4.816,4.5985,4.8085,1288800.0],["1993-02-04",4.816,5.1011,4.816,5.0711,956000.0],["1993-02-05",5.0711,5.1611,5.0561,5.1236,960000.0],["1993-02-08",5.0861,5.1611,5.0411,5.0411,1288800.0],["1993-02-09",4.996,4.996,4.876,4.8985,1271200.0],["1993-02-10",4.8985,4.9435,4.8835,4.891,476800.0],["1993-02-11",5.0035,5.1461,5.0035,5.0711,1990400.0],["1993-02-12",5.0861,5.1311,5.0861,5.0936,873600.0],["1993-02-16",5.0936,5.0936,4.966,4.966,1278400.0],["1993-02-17",4.951,4.966,4.846,4.846,1092000.0],["1993-02-18",4.951,5.0561,4.861,5.0411,1177600.0],["1993-02-19",5.0486,5.0486,5.0186,5.0336,643200.0],["1993-02-22",5.0411,5.2136,5.0411,5.1311,940000.0],["1993-02-23",5.074,5.1041,4.999,5.1041,741600.0],["1993-02-24",5.1041,5.1791,5.1041,5.1641,288000.0],["1993-02-25",5.1491,5.1566,5.089,5.1491,299200.0],["1993-02-26",5.1491,5.1491,5.1041,5.1416,363200.0],["1993-03-01",5.1266,5.1266,5.0815,5.089,188000.0],["1993-03-02",5.0965,5.1191,5.074,5.1191,1677600.0],["1993-03-03",5.1566,5.2091,5.1566,5.1941,891200.0],["1993-03-04",5.1941,5.2542,5.1416,5.2016,1094400.0],["1993-03-05",5.1941,5.3593,5.1941,5.3367,1229600.0],["1993-03-08",5.3593,5.4944,5.3593,5.4869,876800.0],["1993-03-09",5.5019,5.5694,5.4043,5.5694,893600.0],["1993-03-10",5.5694,5.5694,5.5244,5.5619,705600.0],["1993-03-11",5.5694,5.5694,5.4493,5.4493,459200.0],["1993-03-12",5.3893,5.3893,5.3217,5.3743,391200.0],["1993-03-15",5.4343,5.5394,5.4043,5.5169,341600.0],["1993-03-16",5.5394,5.6295,5.5394,5.5919,708800.0],["1993-03-17",5.6069,5.6145,5.4944,5.4944,434400.0],["1993-03-18",5.5994,5.6745,5.5994,5.6445,997600.0],["1993-03-19",5.6895,5.7195,5.5694,5.622,884000.0],["1993-03-22",5.5544,5.5994,5.5394,5.5994,441600.0],["1993-03-23",5.607,5.622,5.5844,5.6145,216800.0],["1993-03-24",5.6145,5.7346,5.6145,5.7346,988800.0],["1993-03-25",5.7796,5.8096,5.727,5.7496,572000.0],["1993-03-26",5.7496,5.8546,5.7421,5.7421,559200.0],["1993-03-29",5.7571,5.8546,5.712,5.712,1437600.0],["1993-03-30",5.697,5.697,5.652,5.6745,512800.0],["1993-03-31",5.697,5.8096,5.697,5.7571,1124000.0],["1993-04-01",5.7496,5.7496,5.6895,5.6895,200000.0],["1993-04-02",5.6595,5.6745,5.5619,5.5619,1218400.0],["1993-04-05",5.5619,5.5994,5.4869,5.4869,1090400.0],["1993-04-06",5.4869,5.5244,5.4493,5.5019,1191200.0],["1993-04-07",5.5394,5.5994,5.5169,5.5394,797600.0],["1993-04-08",5.5469,5.5469,5.4944,5.5019,385600.0],["1993-04-12",5.5544,5.6445,5.5544,5.637,632800.0],["1993-04-13",5.6295,5.6895,5.5994,5.6445,244800.0],["1993-04-14",5.6295,5.7346,5.6295,5.7045,262400.0],["1993-04-15",5.712,5.8546,5.712,5.8396,463200.0],["1993-04-16",5.8246,5.8772,5.7646,5.7946,669600.0],["1993-04-19",5.8697,5.9222,5.8697,5.8697,1346400.0],["1993-04-20",5.8697,5.8997,5.7871,5.8021,1524800.0],["1993-04-21",5.8021,5.8171,5.7646,5.7721,443200.0],["1993-04-22",5.6745,5.6745,5.3818,5.3968,1676000.0],["1993-04-23",5.4343,5.5169,5.4343,5.5019,1251200.0],["1993-04-26",5.6145,5.727,5.5994,5.637,2099200.0],["1993-04-27",5.637,5.6895,5.6145,5.6145,1844800.0],["1993-04-28",5.622,5.622,5.4193,5.4268,988800.0],["1993-04-29",5.4493,5.5094,5.4268,5.5094,807200.0],["1993-04-30",5.5319,5.622,5.5319,5.607,1068000.0],["1993-05-03",5.6145,5.637,5.5844,5.5994,488000.0],["1993-05-04",5.5544,5.5694,5.4043,5.5094,1591200.0],["1993-05-05",5.4944,5.5769,5.4794,5.4794,520000.0],["1993-05-06",5.4418,5.4568,5.3292,5.3743,490400.0],["1993-05-07",5.3818,5.3818,5.2992,5.3517,1096000.0],["1993-05-10",5.3517,5.4944,5.3517,5.4718,656800.0],["1993-05-11",5.4869,5.5544,5.4869,5.5319,604800.0],["1993-05-12",5.5244,5.5319,5.5094,5.5319,738400.0],["1993-05-13",5.5244,5.5244,5.4493,5.5019,242400.0],["1993-05-14",5.5169,5.5169,5.4568,5.4643,257600.0],["1993-05-17",5.4944,5.5319,5.4643,5.5319,420800.0],["1993-05-18",5.5469,5.5469,5.1641,5.2091,2982400.0],["1993-05-19",5.2166,5.2166,4.9239,5.1791,2964800.0],["1993-05-20",5.1716,5.2692,5.1716,5.2317,882400.0],["1993-05-21",5.2467,5.2467,5.0815,5.1041,314400.0],["1993-05-24",5.1041,5.1266,5.029,5.059,847200.0],["1993-05-25",5.062,5.062,4.9569,5.017,1519200.0],["1993-05-26",5.017,5.0395,4.8818,4.9494,2635200.0],["1993-05-27",4.9644,5.1672,4.9569,5.1597,1752800.0],["1993-05-28",5.1672,5.1672,5.047,5.077,276800.0],["1993-06-01",5.0845,5.1221,5.047,5.062,1165600.0],["1993-06-02",5.062,5.077,4.9794,4.9944,389600.0],["1993-06-03",5.017,5.0245,4.9869,4.9944,221600.0],["1993-06-04",4.9794,4.9794,4.8517,4.9193,2176800.0],["1993-06-07",4.9268,4.9419,4.8217,4.8217,1016800.0],["1993-06-08",4.7916,4.7916,4.7015,4.7466,1985600.0],["1993-06-09",4.7616,4.8217,4.6865,4.694,1390400.0],["1993-06-10",4.679,4.7466,4.6715,4.7316,523200.0],["1993-06-11",4.7766,4.7916,4.7015,4.7241,537600.0],["1993-06-14",4.7391,4.7992,4.7391,4.7466,710400.0],["1993-06-15",4.7616,4.8067,4.7541,4.7616,520000.0],["1993-06-16",4.7541,4.7916,4.7241,4.7241,327200.0],["1993-06-17",4.7241,4.7241,4.6264,4.664,1469600.0],["1993-06-18",4.7015,4.8067,4.7015,4.7691,1874400.0],["1993-06-21",4.7841,4.7916,4.7691,4.7766,808800.0],["1993-06-22",4.7841,4.9869,4.7841,4.9794,1513600.0],["1993-06-23",4.9794,5.032,4.9494,5.0245,1264000.0],["1993-06-24",5.0245,5.1071,5.0245,5.077,1005600.0],["1993-06-25",5.077,5.077,4.9569,4.9569,936800.0],["1993-06-28",4.9494,5.0019,4.9343,4.9419,2219200.0],["1993-06-29",5.017,5.0545,4.9944,5.0545,779200.0],["1993-06-30",5.0921,5.1672,5.077,5.1071,703200.0],["1993-07-01",5.1071,5.1071,5.062,5.062,801600.0],["1993-07-02",5.0695,5.077,5.062,5.062,220000.0],["1993-07-06",5.077,5.0846,5.062,5.077,379200.0],["1993-07-07",5.077,5.077,5.0395,5.062,318400.0],["1993-07-08",5.047,5.1747,5.0395,5.1597,1214400.0],["1993-07-09",5.1672,5.2873,5.1521,5.2648,900800.0],["1993-07-12",5.2648,5.3549,5.1972,5.1972,452800.0],["1993-07-13",5.1672,5.1897,5.1371,5.1597,609600.0],["1993-07-14",5.1597,5.2272,5.1521,5.2122,1968800.0],["1993-07-15",5.2273,5.2798,5.2197,5.2498,493600.0],["1993-07-16",5.2573,5.3399,5.2498,5.3399,610400.0],["1993-07-19",5.3399,5.385,5.3099,5.3174,550400.0],["1993-07-20",5.3249,5.4075,5.3174,5.3699,536000.0],["1993-07-21",5.3399,5.3775,5.3249,5.3775,488000.0],["1993-07-22",5.3699,5.3775,5.2948,5.3174,195200.0],["1993-07-23",5.3174,5.3474,5.2948,5.3474,184800.0],["1993-07-26",5.1371,5.1521,4.8292,4.9569,3642400.0],["1993-07-27",4.9419,4.9419,4.7841,4.8367,3916000.0],["1993-07-28",4.8968,4.9118,4.8367,4.8667,863200.0],["1993-07-29",4.8818,4.9193,4.8667,4.8968,580000.0],["1993-07-30",4.8217,4.8517,4.8217,4.8217,774400.0],["1993-08-02",4.8667,4.8667,4.7466,4.7541,990400.0],["1993-08-03",4.7541,4.8367,4.6865,4.8217,1784800.0],["1993-08-04",4.7766,4.8067,4.7165,4.7766,582400.0],["1993-08-05",4.7541,4.7616,4.7466,4.7616,752800.0],["1993-08-06",4.7541,4.8067,4.7541,4.7916,807200.0],["1993-08-09",4.7766,4.8367,4.7466,4.8067,278400.0],["1993-08-10",4.7916,4.8067,4.7766,4.7992,395200.0],["1993-08-11",4.7992,4.8367,4.7766,4.8067,455200.0],["1993-08-12",4.8142,4.8217,4.7316,4.7466,825600.0],["1993-08-13",4.7466,4.7766,4.7466,4.7691,435200.0],["1993-08-16",4.7616,4.7916,4.7616,4.7766,142400.0],["1993-08-17",4.7916,4.8067,4.7466,4.7992,388800.0],["1993-08-18",4.8067,4.8968,4.8067,4.8217,632800.0],["1993-08-19",4.8367,4.8517,4.8067,4.8067,1136000.0],["1993-08-20",4.8142,4.8367,4.8067,4.8217,1160000.0],["1993-08-23",4.8292,4.8367,4.7916,4.8367,457600.0],["1993-08-24",4.8367,5.0019,4.8367,4.9794,1322400.0],["1993-08-25",4.9944,5.017,4.8667,4.8667,668800.0],["1993-08-26",4.8622,4.9675,4.8397,4.8923,665600.0],["1993-08-27",4.8923,4.9524,4.8773,4.9524,294400.0],["1993-08-30",4.9524,4.975,4.9449,4.975,300800.0],["1993-08-31",4.975,5.005,4.9675,4.9825,547200.0],["1993-09-01",4.9975,5.005,4.975,4.975,643200.0],["1993-09-02",4.99,5.0125,4.8998,4.8998,354400.0],["1993-09-03",4.8998,4.8998,4.8773,4.8998,666400.0],["1993-09-07",4.8998,4.9148,4.8848,4.9073,135200.0],["1993-09-08",4.8923,4.9073,4.8397,4.8622,706400.0],["1993-09-09",4.8698,4.9599,4.8698,4.9299,282400.0],["1993-09-10",4.9374,5.0276,4.9374,5.0201,196000.0],["1993-09-13",5.0201,5.0952,5.005,5.0351,752800.0],["1993-09-14",5.0351,5.0576,5.0125,5.0201,169600.0],["1993-09-15",5.0201,5.0802,4.9975,5.0501,473600.0],["1993-09-16",5.0501,5.1253,5.0501,5.1027,219200.0],["1993-09-17",5.0651,5.1478,5.0651,5.1178,616000.0],["1993-09-20",5.1178,5.1253,5.0877,5.0952,462400.0],["1993-09-21",5.0802,5.1027,5.0201,5.0201,483200.0],["1993-09-22",5.0351,5.0426,5.0276,5.0276,172800.0],["1993-09-23",5.0576,5.0576,5.0276,5.0276,94400.0],["1993-09-24",5.0276,5.0351,5.0201,5.0201,220000.0],["1993-09-27",5.0351,5.0351,4.8698,4.9524,460000.0],["1993-09-28",4.9524,4.9524,4.8998,4.9224,309600.0],["1993-09-29",4.9224,4.9224,4.8397,4.8773,374400.0],["1993-09-30",4.8622,4.9299,4.8247,4.9073,652800.0],["1993-10-01",4.9073,4.9599,4.8998,4.9599,606400.0],["1993-10-04",4.9148,4.9374,4.9073,4.9073,799200.0],["1993-10-05",4.8698,4.8698,4.7796,4.8021,1359200.0],["1993-10-06",4.8021,4.9224,4.8021,4.9073,680800.0],["1993-10-07",4.9224,4.9299,4.8547,4.9148,240000.0],["1993-10-08",4.9148,4.9224,4.8472,4.8698,643200.0],["1993-10-11",4.8773,4.8998,4.8773,4.8773,65600.0],["1993-10-12",4.8848,4.8998,4.8021,4.8021,796000.0],["1993-10-13",4.8247,4.9224,4.8247,4.8923,1010400.0],["1993-10-14",4.8923,4.8998,4.8472,4.8547,516800.0],["1993-10-15",4.8622,4.8698,4.7796,4.8172,554400.0],["1993-10-18",4.8171,4.8322,4.6744,4.727,1247200.0],["1993-10-19",4.7345,4.7345,4.7044,4.727,794400.0],["1993-10-20",4.7345,4.7645,4.6894,4.7645,513600.0],["1993-10-21",4.7946,5.0727,4.7946,5.0426,3042400.0],["1993-10-22",5.1704,5.2906,5.1553,5.2305,2188000.0],["1993-10-25",5.3357,5.3357,5.2305,5.3207,1289600.0],["1993-10-26",5.3207,5.501,5.2455,5.486,1651200.0],["1993-10-27",5.486,5.6062,5.486,5.6062,1393600.0],["1993-10-28",5.6062,5.7565,5.6062,5.7565,1302400.0],["1993-10-29",5.7565,5.8392,5.6513,5.734,1214400.0],["1993-11-01",5.6664,5.8317,5.6363,5.8317,727200.0],["1993-11-02",5.8167,6.0045,5.7716,6.0045,1162400.0],["1993-11-03",6.0045,6.1022,5.997,6.0196,1819200.0],["1993-11-04",6.0722,6.1097,5.8918,5.9068,2538400.0],["1993-11-05",5.8617,5.8768,5.8016,5.8091,1088000.0],["1993-11-08",5.8167,6.012,5.8016,5.9594,474400.0],["1993-11-09",5.9745,6.0271,5.9294,5.9444,573600.0],["1993-11-10",5.9519,6.012,5.9369,6.0045,379200.0],["1993-11-11",6.012,6.0947,6.0045,6.0271,603200.0],["1993-11-12",5.997,6.0722,5.967,5.982,647600.0],["1993-11-15",6.012,6.012,5.967,6.012,608000.0],["1993-11-16",6.012,6.012,5.9219,5.9369,713600.0],["1993-11-17",5.967,5.982,5.9369,5.967,599600.0],["1993-11-18",5.8918,5.9219,5.8317,5.8768,1386400.0],["1993-11-19",5.8617,5.8617,5.8167,5.8167,546000.0],["1993-11-22",5.7866,5.7866,5.6363,5.7415,852000.0],["1993-11-23",5.7415,5.7415,5.6513,5.6814,810400.0],["1993-11-24",5.7115,5.8321,5.6965,5.7869,853200.0],["1993-11-26",5.817,5.8472,5.7869,5.7869,43600.0],["1993-11-29",5.7266,5.817,5.6663,5.7115,274800.0],["1993-11-30",5.6663,5.6965,5.6512,5.6965,237200.0],["1993-12-01",5.7869,5.8321,5.7266,5.8019,440800.0],["1993-12-02",5.7567,5.817,5.7115,5.817,502000.0],["1993-12-03",5.817,5.8622,5.817,5.8472,546400.0],["1993-12-06",5.8321,5.9074,5.8321,5.9074,572400.0],["1993-12-07",5.9979,6.0581,5.9677,5.9828,4386400.0],["1993-12-08",5.9979,6.0129,5.9376,5.9979,1073600.0],["1993-12-09",5.9978,6.1787,5.9677,6.1485,1672400.0],["1993-12-10",6.1787,6.239,6.0883,6.1485,746400.0],["1993-12-13",6.1486,6.5554,6.1184,6.5253,1220400.0],["1993-12-14",6.4801,6.5404,6.3143,6.4801,2249600.0],["1993-12-15",6.3897,6.3897,6.2088,6.239,1474000.0],["1993-12-16",6.239,6.2993,6.1335,6.1938,753600.0],["1993-12-17",6.2239,6.2842,6.1636,6.1636,928400.0],["1993-12-20",6.2088,6.2842,6.2088,6.239,922000.0],["1993-12-21",6.2239,6.2239,6.028,6.0732,937600.0],["1993-12-22",6.1184,6.2993,6.1184,6.2842,865200.0],["1993-12-23",6.254,6.2842,6.239,6.2691,381600.0],["1993-12-27",6.2842,6.3897,6.2842,6.3294,304000.0],["1993-12-28",6.3294,6.3897,6.2993,6.3445,282800.0],["1993-12-29",6.3595,6.465,6.3294,6.4499,769200.0],["1993-12-30",6.45,6.4952,6.4198,6.4198,443200.0],["1993-12-31",6.4499,6.5102,6.4349,6.4801,422800.0],["1994-01-03",6.45,6.465,6.4198,6.4349,554800.0],["1994-01-04",6.4198,6.4801,6.3595,6.4047,699600.0],["1994-01-05",6.4047,6.4047,6.254,6.3294,378400.0],["1994-01-06",6.3143,6.4047,6.2088,6.2691,884800.0],["1994-01-07",6.3143,6.4952,6.2691,6.4952,616400.0],["1994-01-10",6.4952,6.4952,6.4047,6.4801,529600.0],["1994-01-11",6.4801,6.6308,6.465,6.6006,1110000.0],["1994-01-12",6.6007,6.676,6.5554,6.6459,721600.0],["1994-01-13",6.6157,6.6308,6.4349,6.4499,345600.0],["1994-01-14",6.4801,6.5102,6.4198,6.5102,799600.0],["1994-01-17",6.4801,6.6157,6.4801,6.6006,306000.0],["1994-01-18",6.6911,6.7513,6.6308,6.7212,711200.0],["1994-01-19",6.7212,6.7815,6.6459,6.7212,448800.0],["1994-01-20",6.7363,6.7815,6.6911,6.7363,624000.0],["1994-01-21",6.7664,6.8719,6.7513,6.7966,560800.0],["1994-01-24",6.7966,6.9473,6.7815,6.9322,664400.0],["1994-01-25",6.9021,6.9021,6.8267,6.8719,997600.0],["1994-01-26",6.8719,6.887,6.7966,6.8418,973200.0],["1994-01-27",6.8719,6.9322,6.7664,6.887,731600.0],["1994-01-28",6.8568,6.9171,6.6911,6.7363,1458400.0],["1994-01-31",6.7363,6.7363,6.5404,6.6609,1170000.0],["1994-02-01",6.6911,6.6911,6.5856,6.6006,2172400.0],["1994-02-02",6.6157,6.6157,6.465,6.4801,662400.0],["1994-02-03",6.5102,6.5705,6.4801,6.4952,782800.0],["1994-02-04",6.5102,6.5102,6.1335,6.1485,599200.0],["1994-02-07",6.1486,6.4801,6.0883,6.465,1826800.0],["1994-02-08",6.465,6.465,6.2691,6.3746,672400.0],["1994-02-09",6.3595,6.3595,6.239,6.2691,956800.0],["1994-02-10",6.2691,6.5404,6.2691,6.3595,1410800.0],["1994-02-11",6.4198,6.4952,6.3595,6.3746,530800.0],["1994-02-14",6.3595,6.45,6.1787,6.2842,719200.0],["1994-02-15",6.3595,6.4499,6.3595,6.3746,593600.0],["1994-02-16",6.3897,6.4801,6.3595,6.4198,577200.0],["1994-02-17",6.4198,6.5404,6.3746,6.4198,772800.0],["1994-02-18",6.45,6.45,6.2993,6.3445,373600.0],["1994-02-22",6.3746,6.4198,6.2239,6.2691,660000.0],["1994-02-23",6.2238,6.3295,6.1634,6.1936,604000.0],["1994-02-24",6.1634,6.2238,5.8461,5.9217,806800.0],["1994-02-25",5.9519,6.0425,5.7555,5.8159,609600.0],["1994-02-28",5.8159,5.9821,5.8159,5.9066,637600.0],["1994-03-01",5.9519,5.9821,5.7857,5.8915,492800.0],["1994-03-02",5.831,5.8612,5.4383,5.7102,2737600.0],["1994-03-03",5.68,5.68,5.4836,5.5591,1936400.0],["1994-03-04",5.6346,5.831,5.5742,5.68,1646000.0],["1994-03-07",5.7706,5.9066,5.7706,5.831,1103200.0],["1994-03-08",5.831,5.8915,5.6195,5.6498,872000.0],["1994-03-09",5.6498,5.7102,5.5742,5.6346,646400.0],["1994-03-10",5.6346,5.6346,5.4836,5.5742,592800.0],["1994-03-11",5.5742,5.5742,5.3778,5.5138,1552000.0],["1994-03-14",5.4987,5.5591,5.4383,5.4987,1010400.0],["1994-03-15",5.5591,5.6498,5.5591,5.5742,868400.0],["1994-03-16",5.68,6.1634,5.68,6.1332,2188800.0],["1994-03-17",6.1332,6.254,6.0576,6.2238,1706000.0],["1994-03-18",6.2238,6.254,6.1785,6.254,990800.0],["1994-03-21",6.254,6.3446,6.1936,6.3144,766000.0],["1994-03-22",6.2842,6.3446,6.2238,6.2238,544400.0],["1994-03-23",6.2389,6.39,6.2087,6.2691,418800.0],["1994-03-24",6.254,6.3446,6.1936,6.3446,876400.0],["1994-03-25",6.3446,6.5108,6.2691,6.2691,605200.0],["1994-03-28",6.3295,6.3295,6.2087,6.2087,663200.0],["1994-03-29",6.2238,6.2389,6.1785,6.1785,532400.0],["1994-03-30",6.1785,6.1785,5.8008,5.8915,1217200.0],["1994-03-31",5.8612,5.9821,5.6195,5.9519,743200.0],["1994-04-04",5.8461,5.9821,5.6951,5.9368,561600.0],["1994-04-05",6.0727,6.4202,6.0123,6.254,788800.0],["1994-04-06",6.2842,6.3446,6.2087,6.2238,462800.0],["1994-04-07",6.2691,6.39,6.1634,6.1785,797600.0],["1994-04-08",6.1785,6.1936,6.1029,6.1634,533200.0],["1994-04-11",6.1634,6.1634,6.0274,6.0727,218800.0],["1994-04-12",6.1029,6.1029,5.8612,5.9066,660000.0],["1994-04-13",5.967,5.9821,5.6951,5.7857,754400.0],["1994-04-14",5.8159,5.967,5.8008,5.967,444400.0],["1994-04-15",5.9519,5.9821,5.9066,5.967,460400.0],["1994-04-18",5.8612,5.8612,5.7102,5.7404,284000.0],["1994-04-19",5.7102,5.7253,5.4383,5.5289,556400.0],["1994-04-20",5.5289,5.5591,5.1512,5.2419,1089200.0],["1994-04-21",5.2268,5.2268,4.8642,5.0153,5375200.0],["1994-04-22",5.0455,5.0455,4.8491,4.9851,1518400.0],["1994-04-25",5.0153,5.1815,5.0153,5.1663,551600.0],["1994-04-26",5.1664,5.1664,5.0606,5.0606,1344800.0],["1994-04-28",5.0606,5.1512,5.0002,5.1512,1070000.0],["1994-04-29",5.1512,5.2419,5.121,5.2268,827600.0],["1994-05-02",5.1512,5.1512,5.0153,5.1059,894800.0],["1994-05-03",5.0908,5.1664,5.0908,5.1361,865200.0],["1994-05-04",5.1966,5.1966,5.121,5.1815,618800.0],["1994-05-05",5.2117,5.2419,5.121,5.1512,502000.0],["1994-05-06",5.0908,5.1059,5.0606,5.0606,432400.0],["1994-05-09",4.9851,5.0455,4.97,5.0304,707200.0],["1994-05-10",5.1059,5.121,5.0002,5.1059,297600.0],["1994-05-11",5.1663,5.1663,4.97,4.9851,388400.0],["1994-05-12",5.0153,5.0757,4.9851,4.9851,253600.0],["1994-05-13",5.0153,5.0757,5.0002,5.0304,346000.0],["1994-05-16",5.0455,5.121,5.0153,5.0304,398000.0],["1994-05-17",5.0304,5.121,5.0304,5.121,780800.0],["1994-05-18",5.121,5.2721,5.121,5.2117,808800.0],["1994-05-19",5.1815,5.257,5.1815,5.257,398000.0],["1994-05-20",5.257,5.3023,5.1966,5.257,671600.0],["1994-05-23",5.2268,5.2268,5.1663,5.1815,296400.0],["1994-05-24",5.1664,5.1966,5.0757,5.0908,649200.0],["1994-05-25",5.0908,5.0908,5.0454,5.0908,480800.0],["1994-05-26",5.1514,5.1969,5.1514,5.1666,206000.0],["1994-05-27",5.1666,5.1666,5.1363,5.1666,246400.0],["1994-05-31",5.1969,5.1969,5.106,5.1969,482400.0],["1994-06-01",5.1514,5.1666,5.0302,5.0908,300000.0],["1994-06-02",5.1514,5.1514,4.9545,4.9999,514800.0],["1994-06-03",4.9999,5.0908,4.9242,5.0908,480400.0],["1994-06-06",5.0908,5.3332,5.0908,5.2878,394800.0],["1994-06-07",5.212,5.212,5.0605,5.0605,425200.0],["1994-06-08",5.0908,5.1211,4.9999,5.0151,285200.0],["1994-06-09",4.9696,5.0151,4.909,4.9696,399200.0],["1994-06-10",4.9999,5.1211,4.9999,5.0757,209200.0],["1994-06-13",5.0151,5.0757,4.909,4.9999,288800.0],["1994-06-14",5.0605,5.1817,5.0302,5.1666,435200.0],["1994-06-15",5.1969,5.2575,5.0908,5.1666,453600.0],["1994-06-16",5.1211,5.1817,5.0757,5.1514,382800.0],["1994-06-17",5.1969,5.2575,5.1514,5.1514,558800.0],["1994-06-20",5.0908,5.1666,5.0908,5.1514,235200.0],["1994-06-21",5.1514,5.2272,5.1211,5.1363,493600.0],["1994-06-22",5.1969,5.1969,5.1514,5.1969,301600.0],["1994-06-23",5.1666,5.2423,5.1363,5.1514,578800.0],["1994-06-24",5.1666,5.1666,5.0454,5.0605,167600.0],["1994-06-27",4.9999,5.1514,4.9999,5.106,297200.0],["1994-06-28",5.1363,5.1514,5.0302,5.0908,110800.0],["1994-06-29",5.0908,5.2272,5.0605,5.2272,482800.0],["1994-06-30",5.2272,5.3029,5.1514,5.2575,774400.0],["1994-07-01",5.2423,5.2726,5.1817,5.2423,440400.0],["1994-07-05",5.2272,5.3181,5.1969,5.2878,479600.0],["1994-07-06",5.3332,5.3938,5.2575,5.2575,478800.0],["1994-07-07",5.2272,5.2272,5.1666,5.1969,544400.0],["1994-07-08",5.1969,5.1969,5.1514,5.1969,581600.0],["1994-07-11",5.2423,5.2423,5.1514,5.1817,320400.0],["1994-07-12",5.1817,5.1817,5.0908,5.1363,310800.0],["1994-07-13",5.1666,5.1666,5.1211,5.1514,671200.0],["1994-07-14",5.2423,5.3029,5.2423,5.2423,392400.0],["1994-07-15",5.2423,5.3181,5.2423,5.2726,362000.0],["1994-07-18",5.3029,5.3938,5.2878,5.3332,410800.0],["1994-07-19",5.3181,5.4999,5.3181,5.4544,922000.0],["1994-07-20",5.4544,5.5605,5.4241,5.5151,812800.0],["1994-07-21",5.2423,5.2423,5.1817,5.1969,1934800.0],["1994-07-22",5.212,5.212,5.1211,5.1363,369200.0],["1994-07-25",5.1363,5.1817,5.1211,5.1514,251200.0],["1994-07-26",5.1363,5.1363,4.9696,4.9696,918800.0],["1994-07-27",4.9848,4.9999,4.8939,4.9545,989200.0],["1994-07-28",4.9848,4.9999,4.8484,4.8636,1118000.0],["1994-07-29",4.8787,4.9242,4.8484,4.8636,744400.0],["1994-08-01",4.909,4.9242,4.8333,4.8333,1239600.0],["1994-08-02",4.8787,4.8787,4.712,4.7423,921200.0],["1994-08-03",4.7726,4.8333,4.7272,4.8333,971200.0],["1994-08-04",4.8332,4.8484,4.7726,4.8181,622400.0],["1994-08-05",4.7272,4.7272,4.5151,4.6211,1461200.0],["1994-08-08",4.6514,4.6514,4.5151,4.5454,370400.0],["1994-08-09",4.5151,4.5151,4.409,4.4848,1672800.0],["1994-08-10",4.4848,4.5151,4.3484,4.4242,1370000.0],["1994-08-11",4.4242,4.712,4.4242,4.6969,1513200.0],["1994-08-12",4.7575,4.8029,4.6969,4.7575,792800.0],["1994-08-15",4.7423,4.7878,4.6666,4.6969,1004400.0],["1994-08-16",4.6969,4.8181,4.6969,4.8181,483200.0],["1994-08-17",4.8484,4.909,4.8332,4.8939,684000.0],["1994-08-18",4.8636,4.8787,4.7423,4.7423,411200.0],["1994-08-19",4.8332,4.8332,4.7423,4.7726,446400.0],["1994-08-22",4.7726,4.7726,4.6817,4.7272,465200.0],["1994-08-23",4.7423,4.9696,4.7423,4.9545,938400.0],["1994-08-24",4.9545,5.0454,4.8484,4.8787,547600.0],["1994-08-25",4.909,4.9545,4.8636,4.8636,263200.0],["1994-08-26",4.9851,5.0459,4.9851,5.0307,480000.0],["1994-08-29",5.0611,5.0915,4.9547,4.9547,650800.0],["1994-08-30",5.0003,5.0155,4.9699,5.0003,215200.0],["1994-08-31",4.9851,4.9851,4.8332,4.8939,1176000.0],["1994-09-01",4.9091,4.9091,4.7724,4.7724,458000.0],["1994-09-02",4.8028,4.8484,4.8028,4.8332,400400.0],["1994-09-06",4.818,4.8636,4.818,4.8484,340400.0],["1994-09-07",4.8788,4.8788,4.8332,4.8484,546400.0],["1994-09-08",4.8636,4.894,4.8332,4.8484,736000.0],["1994-09-09",4.8332,4.8332,4.8028,4.8332,282000.0],["1994-09-12",4.8484,4.8484,4.7724,4.7724,533200.0],["1994-09-13",4.7876,4.8332,4.7724,4.7724,619600.0],["1994-09-14",4.7876,4.818,4.742,4.818,774400.0],["1994-09-15",4.8332,4.8636,4.818,4.8332,521200.0],["1994-09-16",4.8332,4.8332,4.7876,4.7876,1336800.0],["1994-09-19",4.8332,4.8484,4.742,4.7572,900400.0],["1994-09-20",4.7572,4.8028,4.7268,4.8028,876400.0],["1994-09-21",4.7876,4.8028,4.7724,4.8028,470400.0],["1994-09-22",4.818,4.818,4.666,4.6964,642400.0],["1994-09-23",4.6964,4.7268,4.6356,4.6508,391600.0],["1994-09-26",4.6964,4.6964,4.6508,4.6812,339600.0],["1994-09-27",4.7268,4.7876,4.6964,4.7268,296400.0],["1994-09-28",4.742,4.8635,4.742,4.7572,920800.0],["1994-09-29",4.7724,4.8028,4.7572,4.8028,413200.0],["1994-09-30",4.7876,4.8332,4.7876,4.7876,209200.0],["1994-10-03",4.818,4.8636,4.7876,4.8636,361600.0],["1994-10-04",4.8636,4.8788,4.7724,4.7724,581200.0],["1994-10-05",4.742,4.7724,4.6964,4.7116,360000.0],["1994-10-06",4.742,4.742,4.7116,4.7268,200400.0],["1994-10-07",4.7268,4.8028,4.7268,4.7876,207600.0],["1994-10-10",4.7876,4.7876,4.7268,4.7572,103200.0],["1994-10-11",4.9851,5.0307,4.9395,4.9851,1035200.0],["1994-10-12",5.0459,5.1675,5.0155,5.1523,1103600.0],["1994-10-13",5.2131,5.2435,5.0611,5.0763,549600.0],["1994-10-14",5.0915,5.1219,5.0459,5.1219,659200.0],["1994-10-17",5.1219,5.1979,5.1067,5.1979,321600.0],["1994-10-18",5.1675,5.2283,5.1675,5.2283,388800.0],["1994-10-19",5.2587,5.2739,5.0155,5.0307,1764400.0],["1994-10-20",5.1067,5.1523,5.0155,5.0155,1186400.0],["1994-10-21",5.0155,5.0611,5.0155,5.0459,181200.0],["1994-10-24",5.1371,5.1523,5.0763,5.1219,849200.0],["1994-10-25",5.1371,5.2131,5.1067,5.2131,657600.0],["1994-10-26",5.2131,5.2131,5.0611,5.0611,533200.0],["1994-10-27",5.0915,5.1067,5.0611,5.0763,294000.0],["1994-10-28",5.0763,5.1675,5.0763,5.1523,448800.0],["1994-10-31",5.1675,5.2131,5.1523,5.1675,400000.0],["1994-11-01",5.1979,5.2435,5.1827,5.2283,427600.0],["1994-11-02",5.1979,5.5019,5.1979,5.3499,1147600.0],["1994-11-03",5.3499,5.3955,5.3195,5.3651,488400.0],["1994-11-04",5.3803,5.4563,5.3803,5.4259,395200.0],["1994-11-07",5.3955,5.4715,5.3651,5.4411,326800.0],["1994-11-08",5.4411,5.4411,5.3651,5.4107,529600.0],["1994-11-09",5.4411,5.4411,5.3347,5.3803,558000.0],["1994-11-10",5.4563,5.4715,5.3955,5.4107,418000.0],["1994-11-11",5.4411,5.4411,5.4107,5.4107,159200.0],["1994-11-14",5.5019,5.5019,5.4411,5.4867,222400.0],["1994-11-15",5.5779,5.5779,5.3499,5.4411,416800.0],["1994-11-16",5.4563,5.4715,5.4563,5.4715,374800.0],["1994-11-17",5.4867,5.4867,5.4259,5.4411,407200.0],["1994-11-18",5.4563,5.5019,5.2739,5.4715,765200.0],["1994-11-21",5.4715,5.4715,5.3195,5.3347,310400.0],["1994-11-22",5.3499,5.3651,5.2283,5.2283,643600.0],["1994-11-23",5.2283,5.3043,5.0763,5.1523,979200.0],["1994-11-25",5.1829,5.2135,5.1523,5.2135,269200.0],["1994-11-28",5.1982,5.2441,5.1982,5.2288,418400.0],["1994-11-29",5.2441,5.2441,5.1829,5.1829,249600.0],["1994-11-30",5.2288,5.3205,5.2288,5.3205,444000.0],["1994-12-01",5.3205,5.3205,5.2593,5.3052,308000.0],["1994-12-02",5.3052,5.3817,5.2746,5.3664,705600.0],["1994-12-05",5.3817,5.4122,5.3358,5.3817,290000.0],["1994-12-06",5.3817,5.3817,5.2593,5.2899,332800.0],["1994-12-07",5.2899,5.2976,5.2593,5.2746,272000.0],["1994-12-08",5.2899,5.3511,5.2441,5.2593,299600.0],["1994-12-09",5.2593,5.3205,5.2593,5.3205,278800.0],["1994-12-12",5.3052,5.3664,5.2899,5.3052,142000.0],["1994-12-13",5.3358,5.3664,5.2899,5.2899,898400.0],["1994-12-14",5.3205,5.4275,5.3205,5.3817,374400.0],["1994-12-15",5.3817,5.4199,5.3664,5.3817,456800.0],["1994-12-16",5.4734,5.4734,5.4122,5.4428,542000.0],["1994-12-19",5.4275,5.4581,5.4046,5.4122,398800.0],["1994-12-20",5.4275,5.4581,5.3969,5.3969,402800.0],["1994-12-21",5.4428,5.6569,5.4275,5.5651,762800.0],["1994-12-22",5.5804,5.6569,5.3969,5.4122,566800.0],["1994-12-23",5.4734,5.5345,5.4428,5.4887,300400.0],["1994-12-27",5.5193,5.5498,5.4581,5.4734,289600.0],["1994-12-28",5.5193,5.5345,5.4428,5.5193,271200.0],["1994-12-29",5.5957,5.611,5.5498,5.5804,413200.0],["1994-12-30",5.5957,5.5957,5.5345,5.5345,309200.0],["1995-01-03",5.5345,5.5804,5.5345,5.5804,271600.0],["1995-01-04",5.5804,5.611,5.5193,5.5498,527200.0],["1995-01-05",5.5498,5.5498,5.504,5.5498,414000.0],["1995-01-06",5.5498,5.5651,5.504,5.5193,660000.0],["1995-01-09",5.5193,5.5498,5.4887,5.4887,847200.0],["1995-01-10",5.504,5.5498,5.4887,5.5193,536800.0],["1995-01-11",5.5193,5.5498,5.4887,5.504,745200.0],["1995-01-12",5.504,5.5345,5.504,5.5193,580400.0],["1995-01-13",5.5498,5.5498,5.3664,5.4275,763600.0],["1995-01-16",5.504,5.5498,5.4581,5.504,479600.0],["1995-01-17",5.504,5.5193,5.4275,5.4428,746400.0],["1995-01-18",5.4734,5.5193,5.4275,5.5193,529600.0],["1995-01-19",5.504,5.611,5.504,5.5193,573200.0],["1995-01-20",5.5345,5.5651,5.4887,5.504,774000.0],["1995-01-23",5.504,5.504,5.3205,5.3358,736000.0],["1995-01-24",5.3664,5.4887,5.3664,5.4122,582000.0],["1995-01-25",5.4122,5.4581,5.0759,5.1523,1580000.0],["1995-01-26",5.1523,5.3205,5.1523,5.3205,364000.0],["1995-01-27",5.3817,5.4122,5.2135,5.2441,559200.0],["1995-01-30",5.2288,5.3358,5.2288,5.2899,437600.0],["1995-01-31",5.2288,5.2593,5.2135,5.2441,564800.0],["1995-02-01",5.2135,5.2441,5.1982,5.2135,591600.0],["1995-02-02",5.1982,5.2288,5.1982,5.2288,652400.0],["1995-02-03",5.2135,5.2746,5.2135,5.2593,210800.0],["1995-02-06",5.2593,5.3511,5.2593,5.3511,185200.0],["1995-02-07",5.3511,5.3664,5.3358,5.3358,290800.0],["1995-02-08",5.3511,5.4122,5.3358,5.3358,348400.0],["1995-02-09",5.3358,5.3969,5.3358,5.3511,238800.0],["1995-02-10",5.3664,5.5498,5.3664,5.5193,613600.0],["1995-02-13",5.5193,5.5193,5.4581,5.4887,605200.0],["1995-02-14",5.4887,5.504,5.4428,5.4581,311200.0],["1995-02-15",5.4734,5.504,5.4734,5.504,440800.0],["1995-02-16",5.4887,5.504,5.4581,5.4581,425600.0],["1995-02-17",5.4887,5.504,5.4734,5.504,673600.0],["1995-02-21",5.504,5.504,5.4734,5.4887,412000.0],["1995-02-22",5.504,5.5498,5.504,5.5345,615200.0],["1995-02-23",5.5653,5.5807,5.5192,5.5345,383200.0],["1995-02-24",5.5499,5.5499,5.5192,5.5345,405600.0],["1995-02-27",5.5345,5.5807,5.5345,5.5345,887600.0],["1995-02-28",5.5499,5.6114,5.5499,5.596,566000.0],["1995-03-01",5.596,5.7652,5.5807,5.6883,1094000.0],["1995-03-02",5.6883,5.7344,5.6114,5.6268,969600.0],["1995-03-03",5.6114,5.7037,5.6114,5.7037,916400.0],["1995-03-06",5.6883,5.719,5.6575,5.719,844400.0],["1995-03-07",5.719,5.719,5.6422,5.6422,1109200.0],["1995-03-08",5.6575,5.6575,5.5807,5.596,747600.0],["1995-03-09",5.6114,5.6422,5.596,5.6268,451200.0],["1995-03-10",5.6114,5.6575,5.596,5.596,695200.0],["1995-03-13",5.6114,5.6422,5.596,5.6114,366000.0],["1995-03-14",5.6268,5.6575,5.6268,5.6268,475600.0],["1995-03-15",5.6114,5.6268,5.5499,5.5653,519200.0],["1995-03-16",5.5807,5.6575,5.5807,5.6114,507200.0],["1995-03-17",5.6268,5.6268,5.5807,5.596,693600.0],["1995-03-20",5.6114,5.6114,5.5807,5.596,286000.0],["1995-03-21",5.596,5.596,5.3193,5.3193,880800.0],["1995-03-22",5.3808,5.4884,5.3116,5.4884,802000.0],["1995-03-23",5.4884,5.5192,5.3039,5.3193,557200.0],["1995-03-24",5.3501,5.4116,5.2886,5.2886,834800.0],["1995-03-27",5.3962,5.3962,5.3193,5.3808,451600.0],["1995-03-28",5.3962,5.3962,5.3039,5.3039,378400.0],["1995-03-29",5.4423,5.473,5.3962,5.4423,1901200.0],["1995-03-30",5.5653,5.6114,5.5345,5.5345,1140000.0],["1995-03-31",5.5038,5.5345,5.4423,5.5038,240800.0],["1995-04-03",5.5192,5.5653,5.4884,5.5345,332400.0],["1995-04-04",5.5345,5.6575,5.5345,5.6268,1390400.0],["1995-04-05",5.596,5.719,5.596,5.6422,941600.0],["1995-04-06",5.6575,5.6575,5.5653,5.596,433200.0],["1995-04-07",5.596,5.6114,5.5192,5.5192,393600.0],["1995-04-10",5.5345,5.5345,5.473,5.5038,219600.0],["1995-04-11",5.5345,5.5345,5.4731,5.4731,272000.0],["1995-04-12",5.5653,5.5653,5.4577,5.4731,685600.0],["1995-04-13",5.4884,5.5192,5.4731,5.4731,1056800.0],["1995-04-17",5.5038,5.5192,5.4116,5.4116,304400.0],["1995-04-18",5.4269,5.5499,5.4269,5.5345,332400.0],["1995-04-19",5.5345,5.5345,5.3962,5.4731,979200.0],["1995-04-20",5.473,5.4807,5.4116,5.4423,964800.0],["1995-04-21",5.4423,5.4577,5.3347,5.3347,811600.0],["1995-04-24",5.3654,5.4884,5.3347,5.4884,919200.0],["1995-04-25",5.4577,5.5499,5.4423,5.5192,519600.0],["1995-04-26",5.5038,5.5345,5.4884,5.5038,157600.0],["1995-04-27",5.4884,5.4884,5.3962,5.4423,272000.0],["1995-04-28",5.4423,5.5038,5.3808,5.5038,433600.0],["1995-05-01",5.4884,5.5345,5.4884,5.5192,384000.0],["1995-05-02",5.5192,5.5345,5.4731,5.4884,242800.0],["1995-05-03",5.4884,5.5345,5.4884,5.5345,180400.0],["1995-05-04",5.596,5.6114,5.5345,5.5345,398400.0],["1995-05-05",5.5345,5.5345,5.4423,5.4423,249200.0],["1995-05-08",5.4884,5.6575,5.4884,5.6422,712000.0],["1995-05-09",5.6268,5.6883,5.5653,5.596,952800.0],["1995-05-10",5.6114,5.6883,5.6114,5.6729,714400.0],["1995-05-11",5.6729,5.8113,5.6729,5.7805,817200.0],["1995-05-12",5.7805,5.9804,5.7805,5.9804,1199600.0],["1995-05-15",5.9804,5.9804,5.8574,5.965,1011200.0],["1995-05-16",5.965,5.965,5.9035,5.9189,756800.0],["1995-05-17",5.9189,5.9189,5.8266,5.8728,823200.0],["1995-05-18",5.8113,5.8266,5.5807,5.7037,1542400.0],["1995-05-19",5.7037,5.719,5.6268,5.6575,666000.0],["1995-05-22",5.6729,5.8113,5.6575,5.7344,636800.0],["1995-05-23",5.7498,5.8266,5.7498,5.7805,922000.0],["1995-05-24",5.7959,5.8266,5.6883,5.719,776800.0],["1995-05-25",5.7345,5.7345,5.6881,5.6881,646000.0],["1995-05-26",5.6881,5.6881,5.6108,5.6108,621600.0],["1995-05-30",5.5954,5.6108,5.5335,5.549,295600.0],["1995-05-31",5.5799,5.6572,5.549,5.6263,838000.0],["1995-06-01",5.6263,5.6727,5.5954,5.6108,666800.0],["1995-06-02",5.5954,5.5954,5.549,5.549,957600.0],["1995-06-05",5.5645,5.7036,5.5645,5.6881,568800.0],["1995-06-06",5.6727,5.719,5.6727,5.6727,523600.0],["1995-06-07",5.6727,5.7345,5.6572,5.719,256400.0],["1995-06-08",5.6881,5.7809,5.6881,5.7654,418800.0],["1995-06-09",5.7345,5.7345,5.5954,5.5954,440800.0],["1995-06-12",5.5954,5.6572,5.5645,5.6417,467600.0],["1995-06-13",5.6727,5.6881,5.6263,5.6881,319200.0],["1995-06-14",5.6727,5.7036,5.6572,5.6881,378000.0],["1995-06-15",5.6881,5.719,5.6417,5.6417,324800.0],["1995-06-16",5.6572,5.6572,5.5181,5.5335,722400.0],["1995-06-19",5.5335,5.5954,5.4872,5.5181,1855200.0],["1995-06-20",5.5181,5.5645,5.4408,5.549,987600.0],["1995-06-21",5.5026,5.5336,5.3944,5.4099,1432000.0],["1995-06-22",5.4408,5.4408,5.3944,5.4099,1745200.0],["1995-06-23",5.3944,5.3944,5.3017,5.3172,996800.0],["1995-06-26",5.3017,5.3017,5.2244,5.2553,1109200.0],["1995-06-27",5.2708,5.3172,5.2399,5.2708,773200.0],["1995-06-28",5.2862,5.3944,5.2553,5.3481,867200.0],["1995-06-29",5.3172,5.379,5.2862,5.3172,858400.0],["1995-06-30",5.3326,5.4408,5.3326,5.3944,422000.0],["1995-07-03",5.4408,5.4408,5.379,5.379,94800.0],["1995-07-05",5.4099,5.5181,5.3481,5.4408,870000.0],["1995-07-06",5.4099,5.5335,5.3635,5.5181,1401600.0],["1995-07-07",5.5026,5.719,5.5026,5.719,968000.0],["1995-07-10",5.7036,5.8427,5.7036,5.7036,842400.0],["1995-07-11",5.6881,5.7499,5.6727,5.6727,406400.0],["1995-07-12",5.6881,5.7963,5.6572,5.7654,369600.0],["1995-07-13",5.7345,5.7345,5.5954,5.5954,190000.0],["1995-07-14",5.5645,5.6108,5.5335,5.549,210000.0],["1995-07-17",5.5799,5.6417,5.5645,5.6263,223600.0],["1995-07-18",5.5645,5.5645,5.3326,5.3635,607600.0],["1995-07-19",5.3944,5.4408,5.2399,5.3172,827600.0],["1995-07-20",5.3017,5.3172,5.1935,5.2399,847200.0],["1995-07-21",5.2244,5.2553,5.1935,5.2244,1302800.0],["1995-07-24",5.2399,5.2399,5.209,5.2244,601600.0],["1995-07-25",5.2244,5.3017,5.2244,5.3017,511200.0],["1995-07-26",5.3635,5.4099,5.2708,5.3017,629200.0],["1995-07-27",5.2553,5.2553,5.1935,5.1935,380000.0],["1995-07-28",5.2553,5.2708,5.209,5.2553,415200.0],["1995-07-31",5.2553,5.2553,5.1935,5.209,409200.0],["1995-08-01",5.209,5.209,4.9616,4.9771,1468800.0],["1995-08-02",4.9771,5.0389,4.7762,4.7916,1953200.0],["1995-08-03",4.8071,4.8998,4.7916,4.8689,980400.0],["1995-08-04",4.8998,4.9616,4.8844,4.9462,636400.0],["1995-08-07",4.9307,4.9462,4.7916,4.9153,637600.0],["1995-08-08",4.9307,4.9462,4.9153,4.9307,978000.0],["1995-08-09",4.9462,4.9462,4.9153,4.9462,333200.0],["1995-08-10",4.9307,4.9771,4.9153,4.9307,434800.0],["1995-08-11",4.9153,4.9153,4.8689,4.8998,506000.0],["1995-08-14",4.8998,4.9771,4.8998,4.9616,654800.0],["1995-08-15",4.9462,5.0235,4.9307,5.008,552800.0],["1995-08-16",4.9771,5.0544,4.9307,4.9616,679600.0],["1995-08-17",4.9616,4.9616,4.8998,4.9153,858800.0],["1995-08-18",4.9153,4.9153,4.8534,4.8998,670800.0],["1995-08-21",4.8689,5.0389,4.8689,4.9462,638800.0],["1995-08-22",4.9616,5.008,4.9462,4.9771,594400.0],["1995-08-23",4.9926,5.008,4.9307,4.9462,629600.0],["1995-08-24",4.9153,4.9616,4.8534,4.8534,399600.0],["1995-08-25",4.8534,4.8844,4.838,4.8689,478000.0],["1995-08-28",4.8998,4.8998,4.7916,4.8225,758800.0],["1995-08-29",4.8225,4.8689,4.8225,4.8689,525600.0],["1995-08-30",4.9,4.9467,4.8378,4.8533,592800.0],["1995-08-31",4.8533,4.8845,4.8378,4.8689,295600.0],["1995-09-01",4.9,4.9467,4.8689,4.9311,637600.0],["1995-09-05",4.9311,4.9933,4.9311,4.9778,1068400.0],["1995-09-06",4.9467,4.9933,4.9467,4.9778,1160800.0],["1995-09-07",4.9778,4.9933,4.8533,4.8533,1091200.0],["1995-09-08",4.8845,4.9467,4.8533,4.9311,282000.0],["1995-09-11",4.9311,4.9622,4.9,4.9467,306000.0],["1995-09-12",4.9778,5.0089,4.9467,5.0089,844400.0],["1995-09-13",4.9933,5.0245,4.9467,4.9467,784400.0],["1995-09-14",4.9622,4.9778,4.9311,4.9467,760400.0],["1995-09-15",4.8533,4.9467,4.6667,4.6667,1043200.0],["1995-09-18",4.7756,4.9156,4.7445,4.8533,1265600.0],["1995-09-19",4.7756,4.7756,4.6667,4.76,1736000.0],["1995-09-20",4.76,4.8222,4.76,4.7911,961200.0],["1995-09-21",4.7911,4.7911,4.7445,4.76,255200.0],["1995-09-22",4.7289,4.7289,4.6356,4.6667,1922000.0],["1995-09-25",4.6667,4.6822,4.6511,4.6822,1147600.0],["1995-09-26",4.7133,4.7289,4.6667,4.6822,716400.0],["1995-09-27",4.6667,4.6667,4.5578,4.6511,954000.0],["1995-09-28",4.5889,4.6667,4.5733,4.6667,1238800.0],["1995-09-29",4.6667,4.8222,4.6667,4.7911,1267600.0],["1995-10-02",4.76,4.76,4.6045,4.62,613200.0],["1995-10-03",4.6045,4.6667,4.5578,4.5578,1313200.0],["1995-10-04",4.5267,4.5422,4.4645,4.48,616400.0],["1995-10-05",4.4645,4.5422,4.4645,4.48,995200.0],["1995-10-06",4.48,4.6045,4.3867,4.6045,358000.0],["1995-10-09",4.6356,4.6356,4.4333,4.4489,564800.0],["1995-10-10",4.4178,4.5733,4.4178,4.5111,479600.0],["1995-10-11",4.5267,4.5422,4.3867,4.3867,441200.0],["1995-10-12",4.4178,4.4956,4.4178,4.4956,589200.0],["1995-10-13",4.5578,4.5889,4.4178,4.5578,738400.0],["1995-10-16",4.5422,4.5733,4.5267,4.5422,432800.0],["1995-10-17",4.4178,4.48,4.3711,4.4333,485200.0],["1995-10-18",4.4333,4.5111,4.4022,4.4645,726400.0],["1995-10-19",4.4333,4.4489,4.3556,4.3711,570400.0],["1995-10-20",4.3867,4.4022,4.2311,4.3556,1203200.0],["1995-10-23",4.3556,4.5733,4.3089,4.4178,580400.0],["1995-10-24",4.4178,4.4489,4.3711,4.4333,724400.0],["1995-10-25",4.4489,4.4489,4.3245,4.34,461600.0],["1995-10-26",4.2933,4.4178,4.2933,4.3245,702800.0],["1995-10-27",4.3089,4.4333,4.2622,4.4333,420800.0],["1995-10-30",4.4645,4.6045,4.4645,4.5733,1200800.0],["1995-10-31",4.5733,4.5733,4.3711,4.3711,857200.0],["1995-11-01",4.4489,4.4489,4.3711,4.3867,829200.0],["1995-11-02",4.4178,4.4956,4.4178,4.48,438400.0],["1995-11-03",4.48,4.48,4.4178,4.4489,440400.0],["1995-11-06",4.4956,4.4956,4.4333,4.48,436800.0],["1995-11-07",4.48,4.48,4.4489,4.4645,411600.0],["1995-11-08",4.4645,4.48,4.4333,4.4645,519600.0],["1995-11-09",4.48,4.5578,4.48,4.5267,658800.0],["1995-11-10",4.4956,4.5111,4.4333,4.4645,343200.0],["1995-11-13",4.4645,4.5267,4.4645,4.5267,361600.0],["1995-11-14",4.5267,4.5733,4.48,4.4956,1026800.0],["1995-11-15",4.48,4.5422,4.48,4.5267,276800.0],["1995-11-16",4.5111,4.6356,4.5111,4.5889,607600.0],["1995-11-17",4.5889,4.62,4.5733,4.62,254400.0],["1995-11-20",4.5889,4.6978,4.5889,4.6822,466400.0],["1995-11-21",4.6978,4.7289,4.6822,4.6978,828800.0],["1995-11-22",4.6978,4.8067,4.6667,4.7911,946000.0],["1995-11-24",4.8222,4.8222,4.7911,4.7911,160800.0],["1995-11-27",4.7445,4.8067,4.7445,4.7756,653200.0],["1995-11-28",4.7911,4.8378,4.7911,4.8222,294400.0],["1995-11-29",4.8379,4.9162,4.8379,4.9005,444400.0],["1995-11-30",4.9162,4.9788,4.9005,4.9162,594000.0],["1995-12-01",4.9162,4.9318,4.8222,4.8379,398000.0],["1995-12-04",4.8536,4.9318,4.8536,4.8849,684000.0],["1995-12-05",4.8849,4.9162,4.8692,4.9005,1035600.0],["1995-12-06",4.8692,4.9005,4.7909,4.8379,478400.0],["1995-12-07",4.8379,4.8849,4.7596,4.8066,331200.0],["1995-12-08",4.744,4.7596,4.697,4.744,283200.0],["1995-12-11",4.744,4.8849,4.7283,4.8535,388800.0],["1995-12-12",4.9162,4.9162,4.8535,4.8535,296000.0],["1995-12-13",4.8536,4.8849,4.7753,4.8222,430400.0],["1995-12-14",4.8535,4.8692,4.7283,4.7596,269200.0],["1995-12-15",4.7596,4.7753,4.7126,4.744,554000.0],["1995-12-18",4.7596,4.7753,4.6657,4.7283,300400.0],["1995-12-19",4.697,4.7753,4.697,4.697,311200.0],["1995-12-20",4.7283,4.7596,4.6813,4.7126,560000.0],["1995-12-21",4.744,4.8692,4.7283,4.744,843600.0],["1995-12-22",4.7753,4.7909,4.7283,4.7596,757600.0],["1995-12-26",4.7753,4.7753,4.6813,4.6813,97600.0],["1995-12-27",4.6657,4.7753,4.603,4.7596,750000.0],["1995-12-28",4.7596,4.7596,4.6813,4.7126,382800.0],["1995-12-29",4.697,4.7126,4.6187,4.6344,302400.0],["1996-01-02",4.6344,4.8379,4.5404,4.8379,566000.0],["1996-01-03",4.8379,4.9005,4.744,4.8535,305200.0],["1996-01-04",4.8535,4.8849,4.7596,4.8066,315600.0],["1996-01-05",4.7596,4.8536,4.7126,4.8222,214400.0],["1996-01-08",4.7909,4.8379,4.7909,4.8222,36000.0],["1996-01-09",4.7909,4.8222,4.697,4.697,280000.0],["1996-01-10",4.6657,4.744,4.6265,4.7126,454000.0],["1996-01-11",4.697,4.7753,4.697,4.744,464800.0],["1996-01-12",4.7596,4.7909,4.697,4.697,547200.0],["1996-01-15",4.6813,4.7126,4.5874,4.603,427200.0],["1996-01-16",4.603,4.603,4.4778,4.5717,664800.0],["1996-01-17",4.5404,4.5561,4.4778,4.4934,999200.0],["1996-01-18",4.5091,4.5248,4.4308,4.4465,752000.0],["1996-01-19",4.4465,4.4465,4.3212,4.3369,991200.0],["1996-01-22",4.4152,4.7596,4.3995,4.7596,913600.0],["1996-01-23",4.6344,4.6657,4.5248,4.6657,354400.0],["1996-01-24",4.6657,4.7596,4.6657,4.697,512800.0],["1996-01-25",4.6657,4.7126,4.5874,4.7126,464800.0],["1996-01-26",4.6813,4.7126,4.65,4.697,381200.0],["1996-01-29",4.6813,4.8066,4.6813,4.7753,347200.0],["1996-01-30",4.7753,4.8066,4.697,4.7753,573600.0],["1996-01-31",4.7753,4.8379,4.7283,4.8379,506400.0],["1996-02-01",4.8692,4.8692,4.8066,4.8379,400000.0],["1996-02-02",4.8066,4.8379,4.7909,4.8222,354000.0],["1996-02-05",4.8222,4.8222,4.7283,4.7596,785200.0],["1996-02-06",4.744,4.8379,4.7126,4.8379,688000.0],["1996-02-07",4.8066,4.8379,4.7753,4.8222,291200.0],["1996-02-08",4.8222,4.8849,4.8222,4.8849,398800.0],["1996-02-09",4.8536,4.8849,4.8536,4.8849,485200.0],["1996-02-12",4.8849,4.9631,4.8849,4.9631,1194800.0],["1996-02-13",4.9318,4.9788,4.9318,4.9631,922800.0],["1996-02-14",4.9475,5.0101,4.9475,4.9631,980400.0],["1996-02-15",4.9475,4.9945,4.9475,4.9788,714400.0],["1996-02-16",4.9788,4.9945,4.9475,4.9788,1708400.0],["1996-02-20",4.9788,5.0571,4.9631,5.0101,534000.0],["1996-02-21",4.9945,5.1197,4.9945,5.1041,902400.0],["1996-02-22",5.1041,5.2293,5.0258,5.2293,734000.0],["1996-02-23",5.198,5.2763,5.1354,5.2763,730400.0],["1996-02-26",5.245,5.245,5.1197,5.198,717600.0],["1996-02-27",5.2293,5.3546,5.2293,5.3546,1669600.0],["1996-02-28",5.3861,5.4018,5.3073,5.3703,1458000.0],["1996-02-29",5.3388,5.3546,5.2916,5.3073,704800.0],["1996-03-01",5.3546,5.3703,5.2758,5.2916,352000.0],["1996-03-04",5.3231,5.3231,5.2601,5.2916,299600.0],["1996-03-05",5.2601,5.3073,5.2286,5.3073,480800.0],["1996-03-06",5.2916,5.3231,5.2758,5.2758,407200.0],["1996-03-07",5.2443,5.2758,5.2286,5.2601,599200.0],["1996-03-08",5.2601,5.2601,5.0396,5.0553,416800.0],["1996-03-11",5.0396,5.1498,5.0396,5.1183,1042000.0],["1996-03-12",5.1026,5.1026,5.0238,5.1026,772400.0],["1996-03-13",5.1341,5.1341,5.0868,5.1183,392400.0],["1996-03-14",5.1656,5.2758,5.1656,5.2286,550800.0],["1996-03-15",5.2286,5.2601,5.1971,5.2128,624800.0],["1996-03-18",5.1971,5.2916,5.1656,5.2601,428400.0],["1996-03-19",5.2601,5.2601,5.1971,5.2443,213600.0],["1996-03-20",5.2443,5.2443,5.1026,5.1498,249600.0],["1996-03-21",5.1971,5.2443,5.1026,5.1341,279200.0],["1996-03-22",5.1498,5.2128,5.1341,5.1341,304000.0],["1996-03-25",5.1971,5.1971,5.0868,5.0868,500000.0],["1996-03-26",5.0553,5.1026,5.0553,5.0868,413600.0],["1996-03-27",5.1026,5.1026,5.0553,5.0553,723600.0],["1996-03-28",5.0711,5.0711,5.0396,5.0553,318000.0],["1996-03-29",5.0868,5.1656,5.0553,5.0868,360000.0],["1996-04-01",5.1656,5.1813,5.0868,5.1341,254800.0],["1996-04-02",5.1183,5.1341,5.1026,5.1026,208800.0],["1996-04-03",5.0868,5.1656,5.0868,5.1498,238800.0],["1996-04-04",5.1813,5.1971,5.1498,5.1971,140800.0],["1996-04-08",5.1656,5.1656,5.0711,5.1183,293600.0],["1996-04-09",5.1341,5.5121,5.1183,5.3546,1808000.0],["1996-04-10",5.3388,5.3546,5.1971,5.2443,1257600.0],["1996-04-11",5.2286,5.2443,5.1183,5.1813,308400.0],["1996-04-12",5.1971,5.3388,5.1813,5.2601,405600.0],["1996-04-15",5.2443,5.3073,5.2286,5.3073,216000.0],["1996-04-16",5.3231,5.3231,5.2128,5.2758,848000.0],["1996-04-17",5.2916,5.2916,5.2443,5.2601,276000.0],["1996-04-18",5.2601,5.3231,5.2128,5.2916,1086000.0],["1996-04-19",5.3231,5.4176,5.3073,5.3703,598400.0],["1996-04-22",5.3703,5.5435,5.3703,5.5278,967600.0],["1996-04-23",5.5435,5.7955,5.5435,5.7798,1019200.0],["1996-04-24",5.7955,5.7955,5.6695,5.7325,1168400.0],["1996-04-25",5.7325,5.8428,5.7168,5.8113,398400.0],["1996-04-26",5.7955,5.827,5.7483,5.7955,378400.0],["1996-04-29",5.764,5.827,5.764,5.827,385600.0],["1996-04-30",5.89,5.9215,5.827,5.89,630400.0],["1996-05-01",5.8743,5.953,5.8743,5.9373,448000.0],["1996-05-02",5.9373,5.953,5.7955,5.953,434400.0],["1996-05-03",5.953,5.953,5.89,5.9215,278000.0],["1996-05-06",5.9215,5.9373,5.89,5.9215,596000.0],["1996-05-07",5.9215,5.9373,5.827,5.8428,447200.0],["1996-05-08",5.7798,5.7955,5.5908,5.7955,638800.0],["1996-05-09",5.7798,5.7798,5.6853,5.7483,299200.0],["1996-05-10",5.7798,5.8585,5.7483,5.7483,267600.0],["1996-05-13",5.7798,6.016,5.7798,5.9845,242000.0],["1996-05-14",5.9215,5.9373,5.8585,5.8743,381200.0],["1996-05-15",5.8585,5.953,5.8585,5.8743,479200.0],["1996-05-16",5.9058,5.9058,5.827,5.827,352800.0],["1996-05-17",5.8585,5.8585,5.8113,5.8428,614000.0],["1996-05-20",5.8113,5.8428,5.7955,5.827,197600.0],["1996-05-21",5.827,5.827,5.6853,5.7483,526800.0],["1996-05-22",5.7168,5.7325,5.638,5.7168,628800.0],["1996-05-23",5.701,5.701,5.638,5.638,345200.0],["1996-05-24",5.5593,5.638,5.5278,5.6223,589600.0],["1996-05-28",5.6538,5.6538,5.512,5.5278,445200.0],["1996-05-29",5.5278,5.5436,5.3536,5.5436,655200.0],["1996-05-30",5.4961,5.4961,5.4011,5.4328,362000.0],["1996-05-31",5.4169,5.4486,5.3377,5.3852,427600.0],["1996-06-03",5.3852,5.3852,5.2902,5.3377,339200.0],["1996-06-04",5.3694,5.3694,5.3536,5.3536,212800.0],["1996-06-05",5.3694,5.3694,5.3219,5.3377,250400.0],["1996-06-06",5.3377,5.3377,5.2744,5.2744,121600.0],["1996-06-07",5.2269,5.3694,5.2269,5.3536,609200.0],["1996-06-10",5.3219,5.3377,5.2902,5.3219,111200.0],["1996-06-11",5.3536,5.3852,5.2585,5.3061,401600.0],["1996-06-12",5.2744,5.3061,5.1793,5.1793,131200.0],["1996-06-13",5.1952,5.2269,5.1318,5.211,123600.0],["1996-06-14",5.211,5.2902,5.1952,5.2902,240800.0],["1996-06-17",5.1952,5.2585,5.1635,5.2269,306000.0],["1996-06-18",5.2269,5.2585,5.211,5.211,138000.0],["1996-06-19",5.1793,5.2585,5.1635,5.1793,160000.0],["1996-06-20",5.211,5.3061,5.211,5.2427,346800.0],["1996-06-21",5.2902,5.2902,5.211,5.2269,278800.0],["1996-06-24",5.2269,5.2744,5.1793,5.211,204000.0],["1996-06-25",5.211,5.211,5.1318,5.1477,284800.0],["1996-06-26",5.1793,5.1793,5.1477,5.1793,272400.0],["1996-06-27",5.1477,5.1793,5.1318,5.1318,265200.0],["1996-06-28",5.116,5.1635,5.116,5.116,132800.0],["1996-07-01",5.2585,5.3061,5.2427,5.2585,744000.0],["1996-07-02",5.2585,5.2902,5.2269,5.2585,384400.0],["1996-07-03",5.2585,5.2902,5.2585,5.2744,287200.0],["1996-07-05",5.2427,5.2585,5.0526,5.0685,188800.0],["1996-07-08",5.0843,5.2269,5.0685,5.1952,534000.0],["1996-07-09",5.1952,5.2902,5.1793,5.2427,351600.0],["1996-07-10",5.2269,5.2902,5.1635,5.2585,331200.0],["1996-07-11",5.2744,5.3061,5.1635,5.1952,363600.0],["1996-07-12",5.1952,5.211,5.1635,5.211,216800.0],["1996-07-15",5.1793,5.2744,5.1635,5.1793,348400.0],["1996-07-16",5.1793,5.2269,5.0685,5.1477,1672400.0],["1996-07-17",5.1477,5.1477,4.9259,4.9893,1265600.0],["1996-07-18",4.9418,4.9418,4.8942,4.9259,759200.0],["1996-07-19",4.9576,5.0051,4.9418,4.9734,460800.0],["1996-07-22",4.9418,4.9734,4.8942,4.9101,543200.0],["1996-07-23",4.9101,4.9101,4.8309,4.9101,500000.0],["1996-07-24",4.8467,4.9101,4.815,4.8467,561600.0],["1996-07-25",4.7992,4.8784,4.7992,4.815,658400.0],["1996-07-26",4.7992,4.8467,4.7992,4.7992,412000.0],["1996-07-29",4.7675,4.7992,4.7358,4.7675,1848000.0],["1996-07-30",4.7992,4.7992,4.7042,4.7359,361600.0],["1996-07-31",4.7359,4.8309,4.6725,4.7359,672000.0],["1996-08-01",4.7675,4.7992,4.72,4.7834,952400.0],["1996-08-02",4.815,4.815,4.7675,4.815,653600.0],["1996-08-05",4.815,4.8784,4.7992,4.8626,541600.0],["1996-08-06",4.8309,4.8784,4.815,4.8626,150800.0],["1996-08-07",4.815,4.8626,4.7358,4.8467,1126800.0],["1996-08-08",4.8467,4.8467,4.7675,4.8467,488000.0],["1996-08-09",4.8784,4.8942,4.7992,4.8467,210800.0],["1996-08-12",4.8467,4.8784,4.8309,4.8626,101600.0],["1996-08-13",4.815,4.8784,4.7992,4.8467,187200.0],["1996-08-14",4.8467,4.9101,4.8467,4.8942,128000.0],["1996-08-15",4.8626,4.9101,4.8626,4.8942,192800.0],["1996-08-16",4.8942,4.9101,4.8784,4.8784,76000.0],["1996-08-19",4.9101,4.9734,4.8784,4.8784,190000.0],["1996-08-20",4.8942,4.9576,4.8942,4.8942,90800.0],["1996-08-21",4.8784,4.9418,4.8784,4.9418,145600.0],["1996-08-22",4.9259,5.0051,4.9259,4.9734,166400.0],["1996-08-23",5.0051,5.0051,4.8784,4.8942,195200.0],["1996-08-26",4.8626,4.8626,4.7992,4.8467,250000.0],["1996-08-27",4.8309,4.9418,4.7517,4.9418,310800.0],["1996-08-28",4.9418,4.9418,4.8784,4.8942,152400.0],["1996-08-29",4.9102,4.9102,4.8305,4.8464,350800.0],["1996-08-30",4.8464,4.8464,4.7826,4.7986,130400.0],["1996-09-03",4.7667,4.8942,4.7189,4.8464,259600.0],["1996-09-04",4.8145,4.8624,4.7348,4.8464,294000.0],["1996-09-05",4.8145,4.8145,4.7508,4.7508,333600.0],["1996-09-06",4.7508,4.9102,4.7348,4.8942,185600.0],["1996-09-09",4.9102,5.0058,4.8783,4.9739,396800.0],["1996-09-10",4.9899,5.0058,4.8783,4.8942,229600.0],["1996-09-11",4.8783,4.8942,4.8464,4.8464,77600.0],["1996-09-12",4.8783,4.8783,4.7986,4.8464,56400.0],["1996-09-13",4.9102,4.9102,4.8624,4.9102,128400.0],["1996-09-16",4.9261,4.9739,4.9102,4.9421,220400.0],["1996-09-17",4.9261,4.9421,4.9102,4.9261,263200.0],["1996-09-18",4.8942,4.9102,4.8305,4.8624,91600.0],["1996-09-19",4.8305,4.9261,4.8145,4.9102,204800.0],["1996-09-20",4.9102,5.0058,4.8942,4.9899,911600.0],["1996-09-23",4.9421,4.9421,4.8464,4.8942,284400.0],["1996-09-24",4.8942,4.9739,4.8942,4.9421,291200.0],["1996-09-25",4.958,5.0218,4.958,5.0058,388400.0],["1996-09-26",5.0218,5.0218,4.9739,4.9739,219200.0],["1996-09-27",4.9739,5.0377,4.9739,5.0218,179200.0],["1996-09-30",5.0058,5.0855,5.0058,5.0218,202400.0],["1996-10-01",5.0377,5.0537,4.9739,5.0218,244000.0],["1996-10-02",5.0377,5.0696,5.0058,5.0537,826400.0],["1996-10-03",5.0218,5.0537,5.0058,5.0537,648800.0],["1996-10-04",5.0218,5.0696,5.0218,5.0377,762800.0],["1996-10-07",5.0855,5.1015,5.0537,5.0537,202400.0],["1996-10-08",5.0537,5.1015,5.0537,5.1015,111600.0],["1996-10-09",5.0855,5.1174,5.0537,5.0855,297600.0],["1996-10-10",5.1015,5.1493,5.1015,5.1015,383200.0],["1996-10-11",5.1015,5.229,5.1015,5.2131,376800.0],["1996-10-14",5.229,5.4044,5.229,5.3087,515600.0],["1996-10-15",5.3406,5.3884,5.1334,5.1812,360000.0],["1996-10-16",5.229,5.229,5.1174,5.1653,248800.0],["1996-10-17",5.1653,5.245,5.1653,5.229,396400.0],["1996-10-18",5.245,5.3406,5.245,5.3087,845600.0],["1996-10-21",5.3087,5.3566,5.2928,5.3566,713200.0],["1996-10-22",5.3406,5.3725,5.2609,5.2609,415200.0],["1996-10-23",5.2131,5.2609,5.1812,5.2609,158000.0],["1996-10-24",5.245,5.2769,5.1971,5.2609,227600.0],["1996-10-25",5.2609,5.2928,5.245,5.2928,300800.0],["1996-10-28",5.2928,5.3087,5.2769,5.2769,146000.0],["1996-10-29",5.2769,5.3087,5.229,5.3087,457600.0],["1996-10-30",5.3087,5.3247,5.2928,5.3087,258000.0],["1996-10-31",5.2768,5.3247,5.2768,5.3247,314400.0],["1996-11-01",5.3247,5.3884,5.3247,5.3566,405200.0],["1996-11-04",5.3566,5.4044,5.3566,5.3884,220000.0],["1996-11-05",5.3725,5.4522,5.3725,5.4522,561200.0],["1996-11-06",5.4363,5.4841,5.4203,5.4841,732800.0],["1996-11-07",5.4522,5.516,5.4044,5.5,576800.0],["1996-11-08",5.5,5.5798,5.4522,5.5798,396800.0],["1996-11-11",5.6276,5.6276,5.5319,5.5798,284800.0],["1996-11-12",5.516,5.6116,5.5,5.5638,601200.0],["1996-11-13",5.5957,5.7392,5.5797,5.7073,444800.0],["1996-11-14",5.7232,5.7232,5.6595,5.6754,174000.0],["1996-11-15",5.6913,5.7392,5.5957,5.6913,547200.0],["1996-11-18",5.6913,5.7073,5.6435,5.6754,383200.0],["1996-11-19",5.6754,5.7073,5.6595,5.6913,492400.0],["1996-11-20",5.7073,5.8189,5.7073,5.7711,410800.0],["1996-11-21",5.8348,5.8986,5.7711,5.8667,486400.0],["1996-11-22",5.8348,5.8667,5.8348,5.8667,137200.0],["1996-11-25",5.8667,5.8667,5.7392,5.8508,253600.0],["1996-11-26",5.8508,5.8508,5.7551,5.8029,386400.0],["1996-11-27",5.819,5.851,5.7869,5.8029,134400.0],["1996-11-29",5.835,5.835,5.7869,5.8029,160000.0],["1996-12-02",5.7709,5.835,5.7228,5.8029,265600.0],["1996-12-03",5.8671,5.8831,5.7709,5.7709,205600.0],["1996-12-04",5.7709,5.8671,5.7709,5.819,418400.0],["1996-12-05",5.8029,5.8991,5.8029,5.851,140400.0],["1996-12-06",5.7709,5.8671,5.6426,5.8029,306000.0],["1996-12-09",5.7068,5.8991,5.6747,5.8991,190000.0],["1996-12-10",5.8671,5.9953,5.8671,5.9472,312400.0],["1996-12-11",5.8831,5.8991,5.7709,5.851,176800.0],["1996-12-12",5.8029,5.835,5.7549,5.7549,142000.0],["1996-12-13",5.7228,5.7228,5.6266,5.7228,375200.0],["1996-12-16",5.7388,5.819,5.7388,5.7709,433600.0],["1996-12-17",5.7228,5.7869,5.7068,5.7549,512800.0],["1996-12-18",5.7869,5.835,5.7709,5.7869,268000.0],["1996-12-19",5.819,5.8831,5.8029,5.8671,544800.0],["1996-12-20",6.1075,6.1075,5.8991,5.8991,630800.0],["1996-12-23",5.8991,5.9472,5.8671,5.8831,238800.0],["1996-12-24",5.8991,5.9152,5.8831,5.8991,50400.0],["1996-12-26",5.9152,6.0594,5.9152,5.9793,153200.0],["1996-12-27",6.0113,6.1075,5.9953,6.0755,266000.0],["1996-12-30",6.0915,6.1235,5.9472,6.1235,288800.0],["1996-12-31",6.1075,6.1075,5.8991,5.8991,490800.0],["1997-01-02",5.8671,5.8671,5.6747,5.7388,432000.0],["1997-01-03",5.7388,5.9953,5.6907,5.8991,506000.0],["1997-01-06",6.0915,6.2358,6.0594,6.1877,848000.0],["1997-01-07",6.0915,6.1716,5.9632,6.1075,388000.0],["1997-01-08",6.1877,6.1877,6.0755,6.1075,361200.0],["1997-01-09",6.0915,6.2037,6.0594,6.1877,467600.0],["1997-01-10",6.2197,6.364,6.1556,6.364,702800.0],["1997-01-13",6.3961,6.4281,6.348,6.364,531200.0],["1997-01-14",6.364,6.38,6.3159,6.348,310400.0],["1997-01-15",6.4442,6.4442,6.348,6.38,337200.0],["1997-01-16",6.4762,6.5884,6.4442,6.5564,554000.0],["1997-01-17",6.7648,6.7808,6.6686,6.6686,721600.0],["1997-01-20",6.6686,6.6686,6.5564,6.5724,483600.0],["1997-01-21",6.38,6.6365,6.38,6.6205,687200.0],["1997-01-22",6.6846,6.7327,6.6045,6.6525,535600.0],["1997-01-23",6.7006,6.7648,6.6686,6.7167,879600.0],["1997-01-24",6.6686,6.7808,6.6365,6.6846,693200.0],["1997-01-27",6.6365,6.6686,6.5724,6.6205,431600.0],["1997-01-28",6.6205,6.6525,6.4602,6.4602,332400.0],["1997-01-29",6.4762,7.0533,6.4762,7.0533,945600.0],["1997-01-30",6.9731,6.9731,6.7327,6.8609,660000.0],["1997-01-31",6.877,6.909,6.7327,6.7487,421600.0],["1997-02-03",6.7487,6.8128,6.7006,6.7968,344000.0],["1997-02-04",6.7968,6.7968,6.7006,6.7006,294000.0],["1997-02-05",6.7006,6.877,6.7006,6.7648,631600.0],["1997-02-06",6.7487,6.7648,6.6365,6.7487,238800.0],["1997-02-07",6.7167,6.7648,6.6525,6.7487,737200.0],["1997-02-10",6.7167,6.877,6.7167,6.7968,456000.0],["1997-02-11",6.7968,6.8128,6.7487,6.7808,574000.0],["1997-02-12",6.7808,6.893,6.7808,6.8609,321600.0],["1997-02-13",6.893,6.893,6.7648,6.7968,590400.0],["1997-02-14",6.7968,6.8128,6.7648,6.7968,389600.0],["1997-02-18",6.7968,6.8609,6.7487,6.8449,646400.0],["1997-02-19",6.877,6.901,6.8289,6.8609,1030000.0],["1997-02-20",6.8609,6.8609,6.7487,6.7808,502000.0],["1997-02-21",6.7487,6.7648,6.6846,6.7006,1060800.0],["1997-02-24",6.6686,6.893,6.6525,6.893,894000.0],["1997-02-25",6.893,6.893,6.7808,6.8289,676000.0],["1997-02-26",6.8289,6.845,6.7,6.7483,784400.0],["1997-02-27",6.7161,6.7645,6.7161,6.7322,695200.0],["1997-02-28",6.7,6.7,6.5229,6.5229,894400.0],["1997-03-03",6.5551,6.8289,6.539,6.8128,746400.0],["1997-03-04",6.7806,6.8289,6.7322,6.7967,1390400.0],["1997-03-05",6.7967,6.8772,6.7967,6.8772,1354400.0],["1997-03-06",6.9094,6.9416,6.8933,6.9094,427200.0],["1997-03-07",6.9255,6.9738,6.8772,6.9255,492000.0],["1997-03-10",6.9738,6.9738,6.9094,6.9738,226000.0],["1997-03-11",6.9738,7.0544,6.8933,6.9255,512800.0],["1997-03-12",6.9577,6.9738,6.9094,6.9094,301200.0],["1997-03-13",6.8611,6.8611,6.7967,6.8128,246800.0],["1997-03-14",6.8128,6.8933,6.7806,6.8772,367200.0],["1997-03-17",6.8611,6.9094,6.8289,6.8933,396800.0],["1997-03-18",6.8611,7.0383,6.8611,6.8772,402800.0],["1997-03-19",6.9094,6.9577,6.7483,6.8289,289600.0],["1997-03-20",6.7644,6.8611,6.7161,6.8128,424000.0],["1997-03-21",6.8289,6.9416,6.7967,6.9094,494800.0],["1997-03-24",6.9255,6.9899,6.9094,6.9577,902800.0],["1997-03-25",7.0221,7.1671,6.9899,6.9899,838800.0],["1997-03-26",6.9899,6.9899,6.8289,6.845,706000.0],["1997-03-27",6.845,6.8772,6.6356,6.6678,396400.0],["1997-03-31",6.6356,6.7161,6.5551,6.6034,691600.0],["1997-04-01",6.6034,6.6678,6.4423,6.5551,949600.0],["1997-04-02",6.539,6.539,6.3135,6.3457,663600.0],["1997-04-03",6.2491,6.3296,6.1524,6.2491,1366800.0],["1997-04-04",6.2491,6.3296,6.1846,6.2974,1584400.0],["1997-04-07",6.3779,6.4262,6.3457,6.4101,1487200.0],["1997-04-08",6.4423,6.5068,6.394,6.4101,664000.0],["1997-04-09",6.4101,6.4101,6.2813,6.3779,868400.0],["1997-04-10",6.3779,6.394,6.3296,6.3779,635200.0],["1997-04-11",6.3779,6.3779,6.2813,6.3135,280400.0],["1997-04-14",6.2813,6.4101,6.2169,6.3779,909600.0],["1997-04-15",6.4262,6.5551,6.3779,6.5551,840400.0],["1997-04-16",6.5551,6.8128,6.539,6.7645,648800.0],["1997-04-17",6.7806,6.9416,6.7645,6.8611,1087200.0],["1997-04-18",6.8289,6.9738,6.7967,6.9577,611600.0],["1997-04-21",6.8611,6.8611,6.6356,6.6839,875600.0],["1997-04-22",6.6839,6.9899,6.6839,6.9899,828400.0],["1997-04-23",6.9738,7.1993,6.9738,7.1832,996400.0],["1997-04-24",7.2154,7.3443,7.2154,7.2798,1430800.0],["1997-04-25",7.2637,7.4087,7.2476,7.4087,1111600.0],["1997-04-28",7.4087,7.4087,7.1832,7.2154,1661200.0],["1997-04-29",7.2798,7.3282,7.2315,7.2315,820400.0],["1997-04-30",7.1993,7.3765,7.1993,7.2315,1056000.0],["1997-05-01",7.2154,7.312,7.1993,7.2959,1206800.0],["1997-05-02",7.2959,7.5859,7.2637,7.5859,366400.0],["1997-05-05",7.6342,7.8435,7.6342,7.8113,1035600.0],["1997-05-06",7.8435,7.8596,7.6664,7.7147,622000.0],["1997-05-07",7.6825,7.6825,7.6181,7.6503,501200.0],["1997-05-08",7.5536,7.6342,7.457,7.602,978800.0],["1997-05-09",7.602,7.6181,7.4087,7.5859,902800.0],["1997-05-12",7.602,7.8758,7.602,7.8597,622800.0],["1997-05-13",7.9241,7.9885,7.7952,7.9885,1020400.0],["1997-05-14",7.9885,8.0207,7.7791,7.7791,732000.0],["1997-05-15",7.7147,7.7952,7.7147,7.7791,896800.0],["1997-05-16",7.7791,7.8919,7.7791,7.8597,649600.0],["1997-05-19",7.7952,7.8596,7.763,7.8113,302800.0],["1997-05-20",7.7952,7.908,7.7791,7.8597,745600.0],["1997-05-21",7.7952,7.9563,7.7791,7.9402,799600.0],["1997-05-22",7.908,8.0529,7.908,7.9885,629200.0],["1997-05-23",7.9241,8.1496,7.8919,8.1012,607200.0],["1997-05-27",7.9724,8.0368,7.9402,7.9885,556400.0],["1997-05-28",7.9724,8.1657,7.9724,8.1012,915600.0],["1997-05-29",8.1206,8.2015,8.1045,8.1692,715600.0],["1997-05-30",8.1368,8.2662,8.0883,8.2662,940400.0],["1997-06-02",8.2177,8.3795,8.1692,8.3795,595600.0],["1997-06-03",8.3148,8.3957,8.2986,8.3309,340000.0],["1997-06-04",8.2986,8.2986,8.1045,8.1368,424000.0],["1997-06-05",8.2015,8.4765,8.153,8.3309,798800.0],["1997-06-06",8.2986,8.4118,8.2662,8.3795,513600.0],["1997-06-09",8.3795,8.5089,8.3471,8.4765,324000.0],["1997-06-10",8.4442,8.5736,8.4442,8.5089,838000.0],["1997-06-11",8.5251,8.6868,8.4604,8.6707,597600.0],["1997-06-12",8.6707,8.9618,8.6707,8.9457,689600.0],["1997-06-13",8.9457,9.4148,8.9457,9.3824,1194800.0],["1997-06-16",9.3824,9.3824,9.0104,9.0427,1176800.0],["1997-06-17",9.0427,9.1883,8.9942,9.1398,495200.0],["1997-06-18",9.0751,9.2368,9.0427,9.2368,490000.0],["1997-06-19",9.2368,9.3662,9.1398,9.3177,527600.0],["1997-06-20",9.3177,9.3501,9.1398,9.1559,587600.0],["1997-06-23",9.1559,9.2368,9.0427,9.0427,618400.0],["1997-06-24",9.0589,9.3582,9.0589,9.3015,422400.0],["1997-06-25",9.2692,9.3501,9.1398,9.1883,372400.0],["1997-06-26",9.156,9.2207,9.0589,9.0589,496400.0],["1997-06-27",9.0589,9.2368,9.0589,9.2045,550800.0],["1997-06-30",9.1721,9.253,9.0104,9.1317,852000.0],["1997-07-01",9.0993,9.1074,8.9618,8.9618,755200.0],["1997-07-02",8.9942,9.067,8.978,9.0104,650800.0],["1997-07-03",9.0589,9.2207,9.0589,9.1883,374800.0],["1997-07-07",9.1883,9.2207,9.1317,9.1398,880000.0],["1997-07-08",9.1721,9.253,9.1398,9.1559,854800.0],["1997-07-09",9.156,9.1883,8.9699,9.0589,612000.0],["1997-07-10",9.0589,9.156,8.7839,8.9942,1196800.0],["1997-07-11",9.0023,9.2287,9.0023,9.1802,450000.0],["1997-07-14",9.164,9.1721,8.8971,8.9133,1036400.0],["1997-07-15",8.9457,9.0508,8.9295,9.0265,623600.0],["1997-07-16",9.1883,9.4471,9.164,9.3905,1594800.0],["1997-07-17",9.3986,9.9486,9.3986,9.9001,1934400.0],["1997-07-18",9.8677,10.4663,9.7868,10.4015,1934800.0],["1997-07-21",10.3692,10.3692,10.1104,10.2317,1147600.0],["1997-07-22",10.264,10.3854,10.256,10.3368,1221600.0],["1997-07-23",10.4339,10.4501,10.3288,10.3449,1020400.0],["1997-07-24",10.3045,10.3207,9.9486,10.0942,1212800.0],["1997-07-25",10.1265,10.2074,10.0942,10.1912,606000.0],["1997-07-28",10.2236,10.2398,10.1265,10.1508,344800.0],["1997-07-29",10.1832,10.1832,10.0618,10.1023,755600.0],["1997-07-30",10.1265,10.4663,10.0942,10.1912,792400.0],["1997-07-31",10.2236,10.2721,10.1589,10.1589,774000.0],["1997-08-01",10.1427,10.2479,10.1427,10.2317,519600.0],["1997-08-04",10.2317,10.3449,10.2074,10.256,345600.0],["1997-08-05",10.2479,10.4015,10.2479,10.2883,386000.0],["1997-08-06",10.2721,10.4501,10.2721,10.4339,345200.0],["1997-08-07",10.4258,10.7251,10.4258,10.6685,729200.0],["1997-08-08",10.6199,10.7413,9.9486,10.2479,1710400.0],["1997-08-11",10.3207,10.3692,10.2883,10.3368,686400.0],["1997-08-12",10.3288,10.3611,10.078,10.0861,537200.0],["1997-08-13",10.2074,10.2155,10.0376,10.167,592400.0],["1997-08-14",10.167,10.167,10.0457,10.0942,392000.0],["1997-08-15",10.0942,10.1589,9.9971,10.0052,512400.0],["1997-08-18",10.0052,10.0052,9.7302,9.9001,525200.0],["1997-08-19",9.9162,10.2479,9.9162,10.2479,616400.0],["1997-08-20",10.2721,10.2964,10.1265,10.2802,233200.0],["1997-08-21",10.3045,10.4015,10.264,10.3449,554400.0],["1997-08-22",10.3126,10.3449,10.1265,10.2964,439200.0],["1997-08-25",10.3207,10.4015,10.2317,10.2721,314400.0],["1997-08-26",10.264,10.3368,10.1346,10.1427,468400.0],["1997-08-27",10.1346,10.2802,10.0457,10.2236,348400.0],["1997-08-28",10.2512,10.2512,10.0645,10.0808,322000.0],["1997-08-29",10.0483,10.0483,9.9184,9.9915,432400.0],["1997-09-02",9.959,10.1619,9.9347,10.1619,402000.0],["1997-09-03",10.1944,10.4541,10.1944,10.4216,379200.0],["1997-09-04",10.3892,10.3892,9.8778,9.9671,659600.0],["1997-09-05",10.2593,10.4379,10.2593,10.2999,777200.0],["1997-09-08",10.2999,10.2999,10.1051,10.1538,276000.0],["1997-09-09",10.1213,10.2268,10.1213,10.1538,323600.0],["1997-09-10",10.1538,10.1538,9.9509,9.959,404800.0],["1997-09-11",9.9509,10.1782,9.9347,10.0239,597200.0],["1997-09-12",10.0483,10.308,10.0483,10.308,555600.0],["1997-09-15",10.308,10.3892,10.308,10.3486,775600.0],["1997-09-16",10.3567,10.446,10.3324,10.4298,701200.0],["1997-09-17",10.4216,10.4379,10.097,10.235,533600.0],["1997-09-18",10.235,10.4054,10.1619,10.2025,725600.0],["1997-09-19",10.235,10.3486,10.1538,10.1863,598400.0],["1997-09-22",10.2187,10.3892,10.2187,10.3242,528400.0],["1997-09-23",10.3405,10.5353,10.3242,10.3892,498000.0],["1997-09-24",10.3405,10.3892,10.2269,10.2431,708000.0],["1997-09-25",10.1295,10.1782,9.9184,10.0158,661200.0],["1997-09-26",9.9996,10.097,9.9915,10.0889,705600.0],["1997-09-29",10.0645,10.2106,10.0402,10.1944,395200.0],["1997-09-30",10.1944,10.3811,10.1376,10.1376,457600.0],["1997-10-01",10.17,10.4541,10.1295,10.3567,472800.0],["1997-10-02",10.3405,10.5272,10.1782,10.2918,504800.0],["1997-10-03",10.3242,10.584,10.3242,10.3892,695600.0],["1997-10-06",10.3892,10.6327,10.3242,10.5921,684800.0],["1997-10-07",10.584,10.7138,10.5353,10.6002,1028800.0],["1997-10-08",10.5677,10.5677,10.3405,10.4622,519600.0],["1997-10-09",10.4622,10.4622,10.3405,10.446,874800.0],["1997-10-10",10.4135,10.4135,10.235,10.235,936000.0],["1997-10-13",10.2593,10.4379,10.1863,10.3973,568400.0],["1997-10-14",10.3811,10.4866,10.2431,10.3405,551200.0],["1997-10-15",9.8697,9.9184,9.3503,9.4071,4181200.0],["1997-10-16",9.4071,9.4801,8.8308,8.9607,3016800.0],["1997-10-17",8.9282,8.9769,8.4899,8.7253,1377600.0],["1997-10-20",8.7983,8.8146,8.4574,8.7496,1236000.0],["1997-10-21",8.8308,8.8957,8.4656,8.5224,1913600.0],["1997-10-22",8.5711,8.6198,8.5386,8.6198,2642800.0],["1997-10-23",8.4412,8.4574,8.0679,8.3195,2320800.0],["1997-10-24",8.4087,8.4087,7.9218,8.2302,1648800.0],["1997-10-27",8.2139,8.2302,7.5809,7.6458,1072800.0],["1997-10-28",7.3374,8.0597,7.1831,8.011,1796400.0],["1997-10-29",8.011,8.011,7.7919,7.9299,1050000.0],["1997-10-30",7.8243,7.9217,7.7757,7.8649,1303200.0],["1997-10-31",7.9948,8.0029,7.8812,7.9136,1390800.0],["1997-11-03",7.8893,7.9542,7.8487,7.9218,1332400.0],["1997-11-04",7.938,8.1571,7.9136,8.1571,1332400.0],["1997-11-05",8.1571,8.2464,7.9704,8.0841,596000.0],["1997-11-06",8.1328,8.1328,7.9867,8.0679,1179200.0],["1997-11-07",8.0354,8.0516,7.8568,7.8568,1505200.0],["1997-11-10",7.9542,8.1815,7.9542,7.9786,1128800.0],["1997-11-11",7.9867,8.0354,7.8893,7.938,625600.0],["1997-11-12",7.8731,7.9542,7.7107,7.727,948000.0],["1997-11-13",7.7919,8.0029,7.7919,7.9136,911200.0],["1997-11-14",7.8812,7.9867,7.8731,7.938,536400.0],["1997-11-17",8.0191,8.0922,7.9542,8.0273,763200.0],["1997-11-18",8.0273,8.0516,7.9136,7.9623,348800.0],["1997-11-19",7.9623,8.0191,7.9299,7.9299,446800.0],["1997-11-20",7.9623,8.1003,7.938,7.9948,655600.0],["1997-11-21",8.0678,8.1003,7.9948,8.0922,412800.0],["1997-11-24",8.0597,8.3438,8.0516,8.2789,957200.0],["1997-11-25",8.4412,8.4737,8.2626,8.2626,676800.0],["1997-11-26",8.2659,8.4697,8.2659,8.2985,288800.0],["1997-11-28",8.3311,8.4289,8.323,8.3963,71200.0],["1997-12-01",8.4289,8.5594,8.4289,8.5512,385600.0],["1997-12-02",8.5594,8.7224,8.5594,8.6083,739200.0],["1997-12-03",8.7387,8.7795,8.592,8.7795,858000.0],["1997-12-04",8.8936,9.0403,8.4779,8.5186,1183200.0],["1997-12-05",8.5186,8.8039,8.5186,8.6327,915600.0],["1997-12-08",8.7224,8.7224,8.5349,8.6246,736000.0],["1997-12-09",8.6409,8.6572,8.4289,8.4289,837200.0],["1997-12-10",8.217,8.2578,8.0132,8.1762,916000.0],["1997-12-11",8.217,8.217,7.9806,7.9887,356800.0],["1997-12-12",7.9887,8.0377,7.785,7.8746,643600.0],["1997-12-15",7.9072,8.0214,7.9072,8.0132,550800.0],["1997-12-16",8.0458,8.0866,7.8665,7.8665,522400.0],["1997-12-17",8.0866,8.0866,7.8909,7.8909,449200.0],["1997-12-18",7.9561,7.9561,7.7116,7.7605,564800.0],["1997-12-19",7.7116,7.7279,7.2632,7.2632,916000.0],["1997-12-22",7.3366,7.5648,7.3366,7.4589,443200.0],["1997-12-23",7.4507,7.4507,7.2877,7.2877,544000.0],["1997-12-24",7.3366,7.4018,7.304,7.3611,216400.0],["1997-12-26",7.3937,7.4181,7.3121,7.3529,357200.0],["1997-12-29",7.3529,7.4589,7.3529,7.4344,623600.0],["1997-12-30",7.467,7.6138,7.3692,7.6138,735200.0],["1997-12-31",7.6464,7.7279,7.5812,7.7034,644000.0],["1998-01-02",7.6871,7.8013,7.6871,7.8013,523600.0],["1998-01-05",7.8339,7.8502,7.7279,7.7931,552000.0],["1998-01-06",7.7931,7.8257,7.6464,7.6627,1237600.0],["1998-01-07",7.6627,7.679,7.5486,7.5812,941600.0],["1998-01-08",7.5486,7.5567,7.1736,7.2469,1441200.0],["1998-01-09",7.2795,7.2795,6.766,6.8312,1728400.0],["1998-01-12",6.6519,7.0024,6.6519,7.0024,1309600.0],["1998-01-13",6.9942,7.0594,6.9372,6.9942,589600.0],["1998-01-14",6.9942,7.1899,6.9942,7.1165,643600.0],["1998-01-15",7.1817,7.2388,7.1002,7.1328,366800.0],["1998-01-16",7.1654,7.2388,6.9861,7.1165,584000.0],["1998-01-20",7.1491,7.3366,7.0594,7.3366,819200.0],["1998-01-21",7.3366,7.4589,6.929,6.9453,6001600.0],["1998-01-22",6.9453,7.0757,6.929,6.9861,906400.0],["1998-01-23",7.0187,7.0839,6.9698,7.035,707200.0],["1998-01-26",7.0676,7.1247,6.9861,7.0024,428000.0],["1998-01-27",7.0024,7.1573,6.9698,6.9942,666400.0],["1998-01-28",7.1736,7.2388,7.1165,7.2062,1201200.0],["1998-01-29",7.1084,7.1084,6.8638,6.929,1636400.0],["1998-01-30",6.9453,7.035,6.9453,6.9779,557600.0],["1998-02-02",7.0513,7.1736,7.0431,7.1165,980400.0],["1998-02-03",7.1573,7.2306,7.1491,7.1573,1133200.0],["1998-02-04",7.1247,7.2551,7.1247,7.1654,1112800.0],["1998-02-05",7.198,7.2306,7.1491,7.2143,704000.0],["1998-02-06",7.2143,7.3366,7.2143,7.2877,835600.0],["1998-02-09",7.3203,7.3855,7.2632,7.304,723600.0],["1998-02-10",7.2958,7.3203,7.2062,7.2795,1465600.0],["1998-02-11",7.2714,7.3121,7.2062,7.2958,1522000.0],["1998-02-12",7.2632,7.2795,7.2225,7.2469,727600.0],["1998-02-13",7.2795,7.467,7.2795,7.3122,874000.0],["1998-02-17",7.3448,7.5078,7.3448,7.4589,754800.0],["1998-02-18",7.3285,7.5486,7.3285,7.4915,624800.0],["1998-02-19",7.4915,7.5893,7.4915,7.5159,1012800.0],["1998-02-20",7.6056,7.6056,7.4833,7.5975,488400.0],["1998-02-23",7.6219,7.6301,7.4589,7.4589,669600.0],["1998-02-24",7.4426,7.4752,7.3121,7.3611,504400.0],["1998-02-25",7.3937,7.4263,7.3611,7.3692,579600.0],["1998-02-26",7.3807,7.4626,7.3807,7.4626,335600.0],["1998-02-27",7.4708,7.6674,7.4216,7.5855,623200.0],["1998-03-02",7.5527,7.5855,7.438,7.5445,723600.0],["1998-03-03",7.6019,7.6346,7.438,7.5281,1002800.0],["1998-03-04",7.5363,7.5937,7.4708,7.5117,1079200.0],["1998-03-05",7.4708,7.4872,7.3971,7.3971,549600.0],["1998-03-06",7.4134,7.5609,7.4134,7.5445,348400.0],["1998-03-09",7.5609,7.5691,7.3807,7.4626,1126000.0],["1998-03-10",7.479,7.5363,7.4216,7.4544,590800.0],["1998-03-11",7.4216,7.5199,7.307,7.3561,730000.0],["1998-03-12",7.3889,7.7002,7.3889,7.6838,950400.0],["1998-03-13",7.8148,7.9377,7.6838,7.8558,1201200.0],["1998-03-16",7.9295,8.0196,7.9049,8.0114,1506800.0],["1998-03-17",8.0934,8.0934,7.9623,8.0032,754400.0],["1998-03-18",8.0114,8.1671,8.0114,8.1343,580400.0],["1998-03-19",8.1425,8.2244,8.0606,8.0852,704800.0],["1998-03-20",7.307,7.4708,7.2988,7.3561,3535200.0],["1998-03-23",7.3643,7.3643,7.225,7.2414,1457600.0],["1998-03-24",7.2414,7.2496,7.1677,7.2332,1512800.0],["1998-03-25",7.225,7.2414,7.1759,7.2168,477600.0],["1998-03-26",7.2168,7.266,7.1349,7.1841,1801200.0],["1998-03-27",7.1677,7.225,7.1349,7.2005,1392400.0],["1998-03-30",7.2005,7.2168,7.0858,7.1677,878000.0],["1998-03-31",7.1923,7.2906,7.1923,7.225,954400.0],["1998-04-01",7.2332,7.3151,6.9793,7.307,2932800.0],["1998-04-02",7.307,7.3397,7.1841,7.3397,882800.0],["1998-04-03",7.3397,7.4708,7.2578,7.4216,865600.0],["1998-04-06",7.4134,7.4872,7.2578,7.266,419200.0],["1998-04-07",7.2332,7.2332,7.0448,7.1022,1263200.0],["1998-04-08",7.1349,7.1349,6.9301,6.9711,936800.0],["1998-04-09",6.9793,6.9793,6.6352,6.668,2043200.0],["1998-04-13",6.6844,6.6844,6.5042,6.5369,2180800.0],["1998-04-14",6.5042,6.7827,6.5042,6.7499,1749200.0],["1998-04-15",6.7827,6.8482,6.7008,6.7991,1539200.0],["1998-04-16",6.8155,7.0284,6.8155,6.9465,2814000.0],["1998-04-17",6.9465,6.9629,6.84,6.9219,1237600.0],["1998-04-20",6.9219,6.9793,6.8974,6.9465,820400.0],["1998-04-21",6.9547,7.1349,6.9547,7.094,975200.0],["1998-04-22",7.0776,7.1022,6.9219,7.0284,990400.0],["1998-04-23",7.0448,7.0448,6.922,6.9547,464000.0],["1998-04-24",7.0776,7.094,6.9465,6.9465,847600.0],["1998-04-27",6.8728,6.881,6.7499,6.8155,1175600.0],["1998-04-28",6.8482,6.8646,6.8073,6.8318,860400.0],["1998-04-29",6.8155,6.9138,6.7909,6.881,528800.0],["1998-04-30",6.9629,7.1431,6.9547,7.1267,688800.0],["1998-05-01",7.1267,7.1759,7.0858,7.1431,566000.0],["1998-05-04",7.2087,7.3315,7.2087,7.307,752800.0],["1998-05-05",7.2906,7.2988,7.1595,7.2578,639600.0],["1998-05-06",7.2578,7.2906,7.2087,7.2168,787600.0],["1998-05-07",7.2496,7.4626,7.2332,7.3807,965200.0],["1998-05-08",7.3807,7.4544,7.3725,7.3889,558800.0],["1998-05-11",7.3889,7.4708,7.3561,7.4462,944400.0],["1998-05-12",7.3397,7.4462,7.307,7.4053,859600.0],["1998-05-13",7.3889,7.438,7.3233,7.3889,678400.0],["1998-05-14",7.3397,7.5117,7.3397,7.4462,1184000.0],["1998-05-15",7.3725,7.4462,7.3479,7.3971,922800.0],["1998-05-18",7.3725,7.4216,7.1431,7.2414,2176400.0],["1998-05-19",7.266,7.2824,7.2087,7.2578,524800.0],["1998-05-20",7.225,7.2988,7.1923,7.266,244400.0],["1998-05-21",7.2332,7.3315,7.2168,7.2496,600000.0],["1998-05-22",7.2496,7.307,7.1431,7.2578,394400.0],["1998-05-26",7.2332,7.2578,7.0612,7.0612,662800.0],["1998-05-27",7.0121,7.0202,6.9219,6.9793,578000.0],["1998-05-28",6.9991,7.0402,6.9661,6.9908,502000.0],["1998-05-29",6.9908,6.9908,6.8179,6.8673,610400.0],["1998-06-01",6.8179,6.892,6.6779,6.7438,766000.0],["1998-06-02",6.752,6.9496,6.752,6.892,823600.0],["1998-06-03",6.9826,7.032,6.8838,6.9167,636400.0],["1998-06-04",6.8508,6.9496,6.8508,6.9332,302000.0],["1998-06-05",6.9661,7.0073,6.8838,7.0073,381200.0],["1998-06-08",7.0238,7.279,6.9908,7.2708,622400.0],["1998-06-09",7.3202,7.3449,7.1061,7.2214,876400.0],["1998-06-10",7.1637,7.1802,6.9908,6.9991,778400.0],["1998-06-11",6.9826,7.1637,6.9826,7.1308,1042800.0],["1998-06-12",7.0979,7.2049,6.9991,7.1308,654000.0],["1998-06-15",7.139,7.139,6.8591,6.8755,756000.0],["1998-06-16",6.8673,6.892,6.7438,6.8344,585600.0],["1998-06-17",6.8344,7.1143,6.8261,6.9579,426000.0],["1998-06-18",6.9249,6.9908,6.8179,6.8673,661600.0],["1998-06-19",6.7685,6.8673,6.6203,6.7109,748400.0],["1998-06-22",6.7273,6.8344,6.7273,6.8097,351200.0],["1998-06-23",6.7767,6.785,6.6615,6.6862,793200.0],["1998-06-24",6.5873,6.6532,6.5544,6.5873,1048000.0],["1998-06-25",6.5873,6.6203,6.4803,6.6203,731200.0],["1998-06-26",6.6532,6.8344,6.6532,6.8014,971600.0],["1998-06-29",6.8508,6.8755,6.6944,6.7273,765600.0],["1998-06-30",6.7603,6.785,6.7191,6.752,288800.0],["1998-07-01",6.785,6.8179,6.6367,6.8097,461200.0],["1998-07-02",6.9167,6.9167,6.8097,6.8097,391200.0],["1998-07-06",6.8261,6.9414,6.785,6.9085,356400.0],["1998-07-07",6.9249,6.9414,6.8014,6.8097,534000.0],["1998-07-08",6.8426,6.999,6.8097,6.9002,284000.0],["1998-07-09",6.9332,6.9332,6.8097,6.8426,316800.0],["1998-07-10",6.8591,6.9661,6.8179,6.8838,578400.0],["1998-07-13",6.8673,6.8755,6.7356,6.8261,751600.0],["1998-07-14",6.8261,6.8426,6.785,6.785,1048400.0],["1998-07-15",6.785,6.8014,6.7191,6.7767,310800.0],["1998-07-16",6.8508,7.3696,6.8508,7.2131,1312000.0],["1998-07-17",7.1473,7.1802,6.9908,6.9908,2067200.0],["1998-07-20",6.9826,7.1143,6.9826,7.0814,928400.0],["1998-07-21",7.0896,7.1555,7.0567,7.1308,924000.0],["1998-07-22",7.0979,7.1308,7.0814,7.0979,800400.0],["1998-07-23",7.0649,7.0649,6.8097,6.8591,430400.0],["1998-07-24",6.7932,6.8261,6.7026,6.7191,377200.0],["1998-07-27",6.6862,6.7109,6.5873,6.7026,412400.0],["1998-07-28",6.6697,6.8014,6.6203,6.8014,409600.0],["1998-07-29",6.8014,6.8591,6.785,6.8261,366400.0],["1998-07-30",6.8344,7.2131,6.8179,7.1555,825200.0],["1998-07-31",7.1555,7.3778,7.1143,7.3367,1806800.0],["1998-08-03",7.3284,7.3284,7.1637,7.1884,987600.0],["1998-08-04",7.1884,7.1967,6.8426,6.8426,1228000.0],["1998-08-05",6.8097,6.9579,6.785,6.9002,764800.0],["1998-08-06",6.9085,6.9414,6.7932,6.9085,1282400.0],["1998-08-07",6.9085,6.9414,6.8179,6.8673,619600.0],["1998-08-10",6.8673,6.8673,6.6697,6.7603,1102400.0],["1998-08-11",6.7603,6.7603,6.5544,6.6203,1089600.0],["1998-08-12",6.6203,6.7026,6.5709,6.6615,722000.0],["1998-08-13",6.6944,6.8838,6.5956,6.6862,335200.0],["1998-08-14",6.6862,6.6944,6.5956,6.612,467200.0],["1998-08-17",6.5956,6.645,6.4968,6.5873,595200.0],["1998-08-18",6.5709,6.612,6.5215,6.5709,496400.0],["1998-08-19",6.5873,6.6038,6.4638,6.5791,535600.0],["1998-08-20",6.5873,6.5873,6.4556,6.4556,290400.0],["1998-08-21",6.4227,6.4309,6.2662,6.2662,606800.0],["1998-08-24",6.2497,6.4062,6.2497,6.3156,480800.0],["1998-08-25",6.3156,6.3486,6.0851,6.0933,609600.0],["1998-08-26",6.0604,6.0604,5.7063,5.7886,1431600.0],["1998-08-27",5.7969,5.7969,5.4346,5.6651,1069600.0],["1998-08-28",5.6601,5.7016,5.4198,5.4861,897200.0],["1998-08-31",5.4778,5.5938,5.3784,5.3949,771600.0],["1998-09-01",5.395,5.8176,5.3701,5.8176,1231200.0],["1998-09-02",5.8507,5.8507,5.6436,5.6767,814400.0],["1998-09-03",5.6933,5.917,5.627,5.917,1206000.0],["1998-09-04",5.9005,5.9916,5.5856,5.7264,1829600.0],["1998-09-08",5.7016,5.9336,5.7016,5.917,817200.0],["1998-09-09",5.917,5.9668,5.7845,5.917,1713600.0],["1998-09-10",5.8507,5.8507,5.5275,5.6519,684000.0],["1998-09-11",5.5027,5.6353,5.3701,5.6353,704000.0],["1998-09-14",5.6684,5.7596,5.627,5.6684,774000.0],["1998-09-15",5.0386,5.0386,4.5248,4.674,5126800.0],["1998-09-16",4.7568,4.8314,4.6408,4.7734,4388800.0],["1998-09-17",4.674,4.6988,4.4419,4.5414,2955600.0],["1998-09-18",4.5414,4.5745,4.243,4.3176,1873600.0],["1998-09-21",4.243,4.2596,3.9944,4.2099,1853200.0],["1998-09-22",4.243,4.243,4.127,4.2016,1239600.0],["1998-09-23",4.2016,4.2016,4.1104,4.1684,1147200.0],["1998-09-24",4.1104,4.1104,3.9861,4.011,2223600.0],["1998-09-25",3.9778,4.2099,3.9778,4.1602,3968400.0],["1998-09-28",4.1933,4.3425,4.185,4.3176,958800.0],["1998-09-29",4.3176,4.3839,4.2762,4.3756,1135200.0],["1998-09-30",4.3176,4.3259,3.9281,3.9447,1881600.0],["1998-10-01",3.9115,4.069,3.8701,4.0441,1480800.0],["1998-10-02",4.0773,4.1602,4.0193,4.0276,1522800.0],["1998-10-05",4.0193,4.0276,3.895,4.0276,2016000.0],["1998-10-06",4.0276,4.1022,3.8784,3.8784,907600.0],["1998-10-07",3.9447,4.0441,3.8784,3.895,1008400.0],["1998-10-08",3.8452,3.9033,3.779,3.837,1089600.0],["1998-10-09",3.837,3.9033,3.7541,3.8701,1075600.0],["1998-10-12",3.9447,4.0524,3.9447,4.0524,706800.0],["1998-10-13",4.0856,4.2016,4.011,4.2016,905200.0],["1998-10-14",4.2596,4.3839,4.2596,4.3508,2005200.0],["1998-10-15",4.243,4.3176,4.0856,4.3093,782400.0],["1998-10-16",4.4419,4.5745,4.4254,4.5745,916400.0],["1998-10-19",4.5745,4.7817,4.5414,4.6077,1442800.0],["1998-10-20",4.5745,4.6077,4.4088,4.4999,1238400.0],["1998-10-21",4.4916,4.5497,4.3093,4.5165,903200.0],["1998-10-22",4.4999,4.5994,4.3756,4.5248,609600.0],["1998-10-23",4.5414,4.6242,4.3756,4.3756,662000.0],["1998-10-26",4.3591,4.5331,4.3425,4.4916,439600.0],["1998-10-27",4.4999,4.5662,4.3922,4.4419,433600.0],["1998-10-28",4.4585,4.4751,4.185,4.2513,777200.0],["1998-10-29",4.2596,4.2679,4.1436,4.2182,1006000.0],["1998-10-30",4.2513,4.5248,4.1767,4.5248,1512800.0],["1998-11-02",4.6077,4.7568,4.4502,4.7486,1735600.0],["1998-11-03",4.7237,4.906,4.6408,4.8397,1634800.0],["1998-11-04",4.9557,4.9889,4.7817,4.8729,854400.0],["1998-11-05",4.8729,4.906,4.79,4.8563,575600.0],["1998-11-06",4.8563,4.9557,4.8148,4.9392,914400.0],["1998-11-09",4.9392,4.964,4.8894,4.9226,751600.0],["1998-11-10",4.906,4.9143,4.8397,4.8729,634800.0],["1998-11-11",4.906,4.9474,4.8397,4.8977,562800.0],["1998-11-12",4.8646,4.9309,4.8231,4.8977,355200.0],["1998-11-13",4.8811,4.9309,4.8563,4.9143,416800.0],["1998-11-16",4.9143,5.0303,4.8729,5.022,637600.0],["1998-11-17",5.022,5.1546,4.9557,5.1049,987600.0],["1998-11-18",5.1049,5.2292,5.0966,5.2292,1192800.0],["1998-11-19",5.2292,5.4198,5.1795,5.2126,1708400.0],["1998-11-20",5.4032,5.4198,5.2209,5.3121,640800.0],["1998-11-23",5.3121,5.3204,5.0883,5.1132,1025200.0],["1998-11-24",5.1049,5.2209,5.0552,5.1298,1204800.0],["1998-11-25",5.1298,5.1298,5.0303,5.0635,1071200.0],["1998-11-27",5.0585,5.1252,4.9917,4.9917,186400.0],["1998-11-30",5.0251,5.0585,4.9416,4.9583,635600.0],["1998-12-01",5.0,5.0835,4.9583,5.0501,450000.0],["1998-12-02",5.0167,5.0167,4.9166,5.0084,368400.0],["1998-12-03",4.975,4.9917,4.7913,4.8164,610000.0],["1998-12-04",4.8414,4.8748,4.7162,4.7413,748000.0],["1998-12-07",4.7329,4.7997,4.6578,4.7913,778000.0],["1998-12-08",4.783,4.783,4.6745,4.7663,774000.0],["1998-12-09",4.7496,4.8665,4.7413,4.7663,328800.0],["1998-12-10",4.758,4.8331,4.7079,4.7162,437600.0],["1998-12-11",4.6828,4.7413,4.6411,4.7246,346000.0],["1998-12-14",4.6912,4.7413,4.5743,4.6244,1169200.0],["1998-12-15",4.6244,4.6244,4.4408,4.6077,886000.0],["1998-12-16",4.5409,4.5409,4.4157,4.4825,460400.0],["1998-12-17",4.4908,4.5994,4.4825,4.5409,493200.0],["1998-12-18",4.5493,4.6077,4.5409,4.5493,749600.0],["1998-12-21",4.6327,4.7079,4.4741,4.4908,450400.0],["1998-12-22",4.4825,4.4908,4.2321,4.3155,838400.0],["1998-12-23",4.3489,4.6494,4.3489,4.5994,633200.0],["1998-12-24",4.591,4.6077,4.5326,4.5493,168000.0],["1998-12-28",4.5493,4.6077,4.5326,4.5326,620400.0],["1998-12-29",4.5493,4.6077,4.5409,4.591,475200.0],["1998-12-30",4.566,4.6912,4.5409,4.6661,1324400.0],["1998-12-31",4.6327,4.7663,4.6161,4.7413,702800.0],["1999-01-04",4.7413,4.9166,4.7413,4.8331,1087600.0],["1999-01-05",4.8247,4.8498,4.6161,4.758,769600.0],["1999-01-06",4.758,4.9332,4.7496,4.9332,531200.0],["1999-01-07",4.9082,5.1169,4.8581,4.9082,623200.0],["1999-01-08",4.9332,5.1419,4.9166,5.0585,996800.0],["1999-01-11",5.0585,5.1085,4.9833,5.0501,309600.0],["1999-01-12",5.0167,5.0918,4.8748,4.8915,543200.0],["1999-01-13",4.8581,4.8665,4.7496,4.808,420400.0],["1999-01-14",4.7997,4.7997,4.6828,4.7079,528800.0],["1999-01-15",4.7413,4.8498,4.7329,4.808,549600.0],["1999-01-19",4.808,4.9082,4.7913,4.9082,296800.0],["1999-01-20",4.9082,5.0418,4.8915,4.9416,512000.0],["1999-01-21",5.0251,5.1753,5.0084,5.0835,924400.0],["1999-01-22",5.0668,5.0918,4.8581,4.8581,1031200.0],["1999-01-25",4.8665,4.8665,4.7162,4.758,478000.0],["1999-01-26",4.9917,5.0,4.758,4.8247,665600.0],["1999-01-27",4.8748,4.8748,4.7746,4.8247,406800.0],["1999-01-28",4.9917,4.9917,4.8832,4.9332,456400.0],["1999-01-29",5.0,5.0752,4.9499,5.0752,740000.0],["1999-02-01",5.1085,5.2087,5.0835,5.167,1259600.0],["1999-02-02",5.167,5.3423,5.167,5.3172,1463200.0],["1999-02-03",5.3005,5.409,5.2922,5.3757,996400.0],["1999-02-04",5.3757,5.4257,5.2588,5.3923,589200.0],["1999-02-05",5.409,5.5259,5.3256,5.4591,723600.0],["1999-02-08",5.4925,5.793,5.4257,5.6762,1080800.0],["1999-02-09",5.6762,5.7095,5.2922,5.3172,953600.0],["1999-02-10",5.3757,5.409,5.2922,5.2922,503200.0],["1999-02-11",5.3089,5.5259,5.3089,5.5009,621200.0],["1999-02-12",5.5009,5.5843,5.2087,5.2087,452000.0],["1999-02-16",5.2588,5.3757,5.2588,5.3673,1110000.0],["1999-02-17",5.4007,5.4758,5.3673,5.3757,600800.0],["1999-02-18",5.3757,5.4424,5.3506,5.384,508000.0],["1999-02-19",5.3923,5.5009,5.384,5.4758,420800.0],["1999-02-22",5.4675,5.6762,5.4675,5.6678,415200.0],["1999-02-23",5.6762,5.7346,5.576,5.6595,847200.0],["1999-02-24",5.6845,5.7346,5.576,5.576,370400.0],["1999-02-25",5.5794,5.5794,5.5205,5.5373,340000.0],["1999-02-26",5.5373,5.5625,5.3189,5.5121,546800.0],["1999-03-01",5.5709,5.6214,5.5121,5.613,404800.0],["1999-03-02",5.613,5.7138,5.4617,5.5037,572800.0],["1999-03-03",5.5709,5.6634,5.3945,5.4533,516800.0],["1999-03-04",5.4785,5.6046,5.4617,5.5289,420800.0],["1999-03-05",5.6046,5.6046,5.4953,5.5709,532800.0],["1999-03-08",5.5793,5.5793,5.3777,5.4617,993600.0],["1999-03-09",5.4617,5.4701,5.4029,5.4113,451200.0],["1999-03-10",5.4113,5.4701,5.3861,5.4533,249200.0],["1999-03-11",5.4197,5.5037,5.4197,5.5037,306800.0],["1999-03-12",5.4701,5.4701,5.1928,5.2432,761600.0],["1999-03-15",5.2096,5.3357,5.176,5.3273,1012400.0],["1999-03-16",5.3609,5.3609,5.1592,5.2685,255600.0],["1999-03-17",5.2853,5.4449,5.2853,5.3105,688800.0],["1999-03-18",5.3273,5.3273,5.2769,5.2937,476400.0],["1999-03-19",5.2937,5.3105,5.26,5.2853,321200.0],["1999-03-22",5.2853,5.2853,5.0752,5.1088,395600.0],["1999-03-23",5.1592,5.1592,4.9996,5.0332,636400.0],["1999-03-24",5.0668,5.0668,4.8987,4.9323,307600.0],["1999-03-25",4.966,5.0668,4.9155,4.9744,503600.0],["1999-03-26",4.9828,5.0584,4.9407,5.0416,432800.0],["1999-03-29",5.0416,5.1424,5.0416,5.1004,265200.0],["1999-03-30",5.0752,5.1088,5.05,5.0836,563600.0],["1999-03-31",5.05,5.1004,4.7475,4.7811,484000.0],["1999-04-01",4.8231,4.9408,4.8231,4.8819,361600.0],["1999-04-05",4.9155,5.0416,4.8567,5.0416,860400.0],["1999-04-06",5.0752,5.3441,4.9744,5.2096,1578400.0],["1999-04-07",5.176,5.1928,4.9323,5.1088,1209600.0],["1999-04-08",5.092,5.134,4.9828,5.0248,716800.0],["1999-04-09",5.05,5.092,5.008,5.0332,430400.0],["1999-04-12",5.0332,5.1592,5.0038,5.134,860800.0],["1999-04-13",5.134,5.3441,5.1088,5.3105,979200.0],["1999-04-14",5.3273,5.7726,5.3273,5.7138,1518800.0],["1999-04-15",5.8482,6.4532,5.7642,6.4532,3287200.0],["1999-04-16",6.2852,6.4868,6.2684,6.4364,1377600.0],["1999-04-19",6.4364,6.6801,6.4196,6.6045,2132000.0],["1999-04-20",6.6045,6.8145,6.4868,6.7053,3268400.0],["1999-04-21",6.7053,6.7557,6.4952,6.7389,1256400.0],["1999-04-22",6.7221,7.3775,6.7053,7.1422,2397600.0],["1999-04-23",7.0918,7.1758,6.9406,7.1758,1844000.0],["1999-04-26",7.159,7.159,6.7725,6.7725,902000.0],["1999-04-27",6.7389,6.9238,6.7389,6.865,475600.0],["1999-04-28",6.8481,7.1086,6.7725,6.9322,921600.0],["1999-04-29",7.1002,7.3271,7.075,7.2011,1318800.0],["1999-04-30",7.1674,7.2011,6.9826,7.1927,926000.0],["1999-05-03",7.1422,7.2095,7.0162,7.2011,584800.0],["1999-05-04",7.2011,7.4615,7.1843,7.3607,863200.0],["1999-05-05",7.3607,7.3607,7.1843,7.2935,746400.0],["1999-05-06",7.2347,7.2347,7.0498,7.1674,573600.0],["1999-05-07",7.1759,7.3271,7.0498,7.1338,410800.0],["1999-05-10",7.1674,7.2431,7.1086,7.1674,328800.0],["1999-05-11",7.2431,7.3607,7.1927,7.3523,365200.0],["1999-05-12",7.3187,7.3187,7.1674,7.2263,304000.0],["1999-05-13",7.2515,7.3103,7.117,7.117,471600.0],["1999-05-14",7.0834,7.0918,6.9322,6.9994,384800.0],["1999-05-17",6.9658,7.1927,6.8313,6.8313,570400.0],["1999-05-18",6.8649,6.9238,6.7221,6.8145,733200.0],["1999-05-19",6.8145,6.8397,6.7473,6.7809,720400.0],["1999-05-20",6.7473,6.907,6.7473,6.8818,901600.0],["1999-05-21",6.8734,6.949,6.5877,6.9322,1152800.0],["1999-05-24",6.9322,6.9322,6.6801,6.7053,850800.0],["1999-05-25",6.7221,6.8565,6.7221,6.7809,383200.0],["1999-05-26",6.8145,6.9574,6.7221,6.9406,601600.0],["1999-05-27",6.8679,6.8933,6.699,6.8003,806800.0],["1999-05-28",6.8003,6.9355,6.775,6.8426,454000.0],["1999-06-01",6.9609,7.0115,6.7834,7.0031,530000.0],["1999-06-02",7.0369,7.096,7.0031,7.0791,375600.0],["1999-06-03",7.0284,7.0369,6.9186,7.02,427600.0],["1999-06-04",7.0115,7.2143,7.0115,7.1214,419200.0],["1999-06-07",7.096,7.1551,7.0284,7.1045,225200.0],["1999-06-08",7.0284,7.0791,6.7159,6.8721,1194400.0],["1999-06-09",6.8341,6.9355,6.7835,6.9186,488800.0],["1999-06-10",6.9271,7.0707,6.775,7.0707,419200.0],["1999-06-11",7.1383,7.1383,6.7919,6.8257,400800.0],["1999-06-14",6.8257,7.0115,6.8257,6.9609,554800.0],["1999-06-15",6.9609,6.9777,6.7074,6.9777,549600.0],["1999-06-16",6.944,7.0031,6.7412,6.9946,1378000.0],["1999-06-17",7.0284,7.2988,7.0031,7.2734,2626800.0],["1999-06-18",7.2734,7.6873,7.2312,7.6113,1586800.0],["1999-06-21",7.6198,7.8141,7.6198,7.7211,936400.0],["1999-06-22",7.6958,7.6958,7.5353,7.5775,600800.0],["1999-06-23",7.5437,7.6536,7.4931,7.5691,475200.0],["1999-06-24",7.5691,7.9999,7.5691,7.8563,1356000.0],["1999-06-25",7.8563,7.8648,7.7634,7.831,666400.0],["1999-06-28",7.8647,7.9239,7.6873,7.6873,528000.0],["1999-06-29",7.738,7.7972,7.6958,7.7127,219200.0],["1999-06-30",7.7127,7.7718,7.586,7.7211,554400.0],["1999-07-01",7.6198,7.6367,7.4001,7.4677,950000.0],["1999-07-02",7.4846,7.5522,7.4677,7.5099,466800.0],["1999-07-06",7.5437,7.6113,7.4508,7.4931,633200.0],["1999-07-07",7.4762,7.5606,7.3663,7.3832,810000.0],["1999-07-08",7.3748,7.6873,7.3072,7.6536,1050000.0],["1999-07-09",7.662,7.7549,7.662,7.738,670800.0],["1999-07-12",7.7718,7.7972,7.6873,7.7127,618000.0],["1999-07-13",7.6958,7.7127,7.6113,7.6704,381600.0],["1999-07-14",7.6536,7.7042,7.5437,7.6958,202400.0],["1999-07-15",8.1097,8.2364,8.0421,8.1858,2521200.0],["1999-07-16",8.1858,8.3294,8.1604,8.3125,990000.0],["1999-07-19",8.549,8.6673,8.4476,8.4899,1169200.0],["1999-07-20",8.4983,8.7264,8.4899,8.5828,900400.0],["1999-07-21",8.549,8.718,8.5406,8.6166,627600.0],["1999-07-22",8.5152,8.7433,8.473,8.718,692800.0],["1999-07-23",8.7011,8.7011,8.5912,8.6166,674000.0],["1999-07-26",8.5828,8.7517,8.549,8.6419,667600.0],["1999-07-27",8.6335,8.6926,8.5152,8.5743,648400.0],["1999-07-28",8.6081,8.8362,8.5237,8.7517,531200.0],["1999-07-29",8.7602,8.8109,8.6842,8.7011,691600.0],["1999-07-30",8.7349,8.8785,8.718,8.7433,496000.0],["1999-08-02",8.7602,8.8024,8.718,8.7602,660800.0],["1999-08-03",8.7433,8.8024,8.7348,8.7686,705200.0],["1999-08-04",8.7433,8.8531,8.6335,8.6335,1029200.0],["1999-08-05",8.4983,8.4983,8.1604,8.304,2022000.0],["1999-08-06",8.3801,8.4054,8.2027,8.2618,1089600.0],["1999-08-09",8.2364,8.2871,8.2027,8.2449,592800.0],["1999-08-10",8.2364,8.2364,8.0421,8.1013,847200.0],["1999-08-11",8.1013,8.1097,8.0421,8.0759,822800.0],["1999-08-12",8.0928,8.2449,8.059,8.152,1330400.0],["1999-08-13",8.1773,8.1773,8.059,8.1097,782000.0],["1999-08-16",8.0928,8.1097,8.0084,8.1013,496800.0],["1999-08-17",8.0928,8.2449,8.0421,8.1858,736400.0],["1999-08-18",8.1858,8.1858,8.0675,8.1773,455600.0],["1999-08-19",8.1097,8.1435,7.9999,8.059,638400.0],["1999-08-20",8.0253,8.059,7.9492,7.9915,398000.0],["1999-08-23",7.9999,8.1435,7.9915,8.1435,776000.0],["1999-08-24",8.1097,8.2449,8.1097,8.1942,597200.0],["1999-08-25",8.2027,8.2787,8.2027,8.2449,508400.0],["1999-08-26",8.2111,8.3209,8.2111,8.3125,741200.0],["1999-08-27",8.3294,8.473,8.2956,8.3463,987200.0],["1999-08-30",8.1799,8.2648,7.8914,7.9593,692000.0],["1999-08-31",7.9848,8.1121,7.8405,8.0442,637600.0],["1999-09-01",8.0187,8.0272,7.7642,7.8745,702400.0],["1999-09-02",7.866,7.8745,7.6963,7.849,545600.0],["1999-09-03",7.866,8.0696,7.849,8.0102,611200.0],["1999-09-07",8.0102,8.1121,8.0102,8.0781,551200.0],["1999-09-08",8.0187,8.0696,7.9508,8.0018,162800.0],["1999-09-09",7.8066,7.866,7.3993,7.4417,1388000.0],["1999-09-10",7.4672,7.5181,7.0344,7.0599,1989600.0],["1999-09-13",6.9241,6.9411,6.5762,6.6526,3572000.0],["1999-09-14",6.6186,6.9156,6.6017,6.8308,2114000.0],["1999-09-15",6.8562,7.2126,6.8562,7.1447,1506400.0],["1999-09-16",7.0599,7.1702,6.9071,6.992,782400.0],["1999-09-17",6.9581,7.2126,6.9581,7.2126,777600.0],["1999-09-20",7.2041,7.2041,7.0514,7.0938,617600.0],["1999-09-21",7.0599,7.0938,6.975,7.0005,1181600.0],["1999-09-22",6.992,7.0599,6.8986,6.9496,593600.0],["1999-09-23",6.958,7.1447,6.8223,6.8308,979200.0],["1999-09-24",6.7289,6.8138,6.6611,6.712,506000.0],["1999-09-27",6.7459,7.009,6.7374,6.8308,855600.0],["1999-09-28",6.8138,6.8817,6.5507,6.6526,1038000.0],["1999-09-29",6.6526,6.8817,6.6526,6.8053,1280800.0],["1999-09-30",6.8053,6.8732,6.7544,6.7629,636000.0],["1999-10-01",6.7714,6.8308,6.712,6.8308,572800.0],["1999-10-04",6.7968,6.9411,6.7968,6.9071,1546000.0],["1999-10-05",6.5168,6.6865,6.432,6.6865,1421600.0],["1999-10-06",6.712,6.9156,6.712,6.9071,1169200.0],["1999-10-07",6.9241,7.0514,6.8902,7.0514,948000.0],["1999-10-08",7.0174,7.1956,6.975,7.0684,472400.0],["1999-10-11",7.0684,7.2466,7.0429,7.1872,460400.0],["1999-10-12",7.1956,7.1956,7.0344,7.1532,642800.0],["1999-10-13",7.1193,7.1617,6.958,7.1108,963600.0],["1999-10-14",7.3314,7.3314,6.9665,7.0005,1736400.0],["1999-10-15",6.9835,6.9835,6.7289,6.8562,598000.0],["1999-10-18",6.8902,7.0344,6.8308,6.8987,835200.0],["1999-10-19",6.9071,6.9241,6.7205,6.7799,915200.0],["1999-10-20",6.8138,6.8902,6.6101,6.7205,801600.0],["1999-10-21",6.7289,6.7799,6.6271,6.7374,922400.0],["1999-10-22",6.7714,6.9156,6.6526,6.8308,1163600.0],["1999-10-25",6.8647,6.8817,6.7035,6.7714,814400.0],["1999-10-26",6.7374,6.8647,6.6271,6.8138,1309200.0],["1999-10-27",6.8817,6.8817,6.6865,6.7883,737600.0],["1999-10-28",6.8562,6.9665,6.7035,6.7035,1502000.0],["1999-10-29",6.7374,6.9156,6.6695,6.8817,1214400.0],["1999-11-01",6.8817,6.9156,6.7289,6.8138,1040000.0],["1999-11-02",6.9241,6.992,6.8987,6.8987,721600.0],["1999-11-03",6.4489,6.4489,6.1519,6.2453,2932800.0],["1999-11-04",6.2453,6.3132,5.9907,6.0501,2028400.0],["1999-11-05",6.101,6.101,5.9313,5.9737,1348800.0],["1999-11-08",5.9653,5.9653,5.7786,5.8549,934800.0],["1999-11-09",5.8549,5.8549,5.6343,5.6428,990000.0],["1999-11-10",5.6343,5.8719,5.6004,5.7531,1354400.0],["1999-11-11",5.838,5.838,5.7277,5.7361,1595600.0],["1999-11-12",5.7022,5.7277,5.6004,5.6937,1089600.0],["1999-11-15",5.6598,5.9059,5.6004,5.8889,1097600.0],["1999-11-16",5.8549,6.0077,5.8549,5.9568,713600.0],["1999-11-17",5.9398,5.9653,5.7277,5.7446,1287200.0],["1999-11-18",5.7701,5.804,5.5155,5.7871,1451200.0],["1999-11-19",5.7871,5.9143,5.7022,5.804,926800.0],["1999-11-22",5.821,5.9059,5.7871,5.8719,787600.0],["1999-11-23",5.9228,5.9228,5.7786,5.8549,812000.0],["1999-11-24",5.838,5.8719,5.6513,5.7277,520800.0],["1999-11-26",5.7531,5.9737,5.6683,5.7192,244000.0],["1999-11-29",5.7004,5.7858,5.6747,5.7089,721600.0],["1999-11-30",5.6747,5.6747,5.4696,5.538,1416400.0],["1999-12-01",5.5038,5.538,5.4013,5.4098,1058800.0],["1999-12-02",5.444,5.5465,5.4098,5.4183,702000.0],["1999-12-03",5.4269,5.444,5.2645,5.3414,1672800.0],["1999-12-06",5.4525,5.5294,5.4098,5.4483,955200.0],["1999-12-07",5.4953,5.6064,5.4696,5.5038,1215200.0],["1999-12-08",5.4696,5.4953,5.3585,5.4696,834000.0],["1999-12-09",5.4696,5.5893,5.4525,5.5722,1406800.0],["1999-12-10",5.5722,5.6662,5.5722,5.6235,994800.0],["1999-12-13",5.6235,5.7004,5.6149,5.6662,599600.0],["1999-12-14",5.6662,5.7089,5.5978,5.6491,1259600.0],["1999-12-15",5.6662,5.7346,5.6491,5.7346,1516400.0],["1999-12-16",5.7346,5.8884,5.7004,5.8798,706000.0],["1999-12-17",5.8457,5.8542,5.726,5.7431,742400.0],["1999-12-20",5.8115,5.8115,5.6149,5.6576,520400.0],["1999-12-21",5.8286,6.008,5.7773,6.008,1160800.0],["1999-12-22",6.008,6.3841,6.008,6.2217,1074400.0],["1999-12-23",6.2302,6.4268,6.2302,6.4268,676800.0],["1999-12-27",6.4268,6.4952,6.3157,6.3499,785200.0],["1999-12-28",6.3755,6.5465,6.3755,6.4866,819600.0],["1999-12-29",6.4866,6.5635,6.4439,6.4866,464400.0],["1999-12-30",6.4866,6.6063,6.461,6.5208,312800.0],["1999-12-31",6.5465,6.6319,6.4781,6.6063,217600.0],["2000-01-03",6.555,6.5806,6.2901,6.4695,772000.0],["2000-01-04",6.461,6.461,6.2217,6.2901,667600.0],["2000-01-05",6.2901,6.4097,6.2046,6.2986,857600.0],["2000-01-06",6.085,6.5635,5.6918,6.5208,3072000.0],["2000-01-07",6.5208,6.837,6.4952,6.6917,2006000.0],["2000-01-10",6.6576,6.8199,6.5379,6.7857,1014800.0],["2000-01-11",6.7345,6.7345,6.3413,6.4012,769200.0],["2000-01-12",6.4012,6.5465,6.3584,6.4268,677600.0],["2000-01-13",6.461,6.7003,6.4524,6.5379,608400.0],["2000-01-14",6.5721,6.5977,6.3841,6.3841,443200.0],["2000-01-18",6.3157,6.367,6.2217,6.3243,511200.0],["2000-01-19",6.3243,6.3243,6.1619,6.179,1146800.0],["2000-01-20",6.2132,6.2132,5.9995,6.0422,572400.0],["2000-01-21",6.0764,6.1533,5.7858,5.8798,1079600.0],["2000-01-24",5.9055,5.914,5.6235,5.7004,1034400.0],["2000-01-25",5.6747,5.7004,5.4953,5.5465,1258800.0],["2000-01-26",5.5807,5.632,5.4696,5.5636,2245200.0],["2000-01-27",5.5294,5.5294,5.3329,5.444,1246800.0],["2000-01-28",5.538,5.5551,5.1961,5.2816,1690000.0],["2000-01-31",5.2474,5.3243,5.162,5.2303,1202800.0],["2000-02-01",5.1278,5.2303,5.085,5.0936,1048000.0],["2000-02-02",5.0936,5.1705,4.9996,4.9996,979600.0],["2000-02-03",5.0679,5.1534,4.9996,5.1107,2487600.0],["2000-02-04",5.1107,5.1705,5.1107,5.1363,1194000.0],["2000-02-07",5.1449,5.1876,4.9739,5.0765,1344800.0],["2000-02-08",5.1107,5.1961,5.0081,5.0509,1170000.0],["2000-02-09",5.0594,5.1107,4.9996,4.9996,909600.0],["2000-02-10",4.9996,5.0509,4.9568,5.0081,1580800.0],["2000-02-11",5.0594,5.0594,4.7688,4.7945,1278800.0],["2000-02-14",4.803,4.9056,4.7859,4.8372,1257200.0],["2000-02-15",4.8372,4.9654,4.8372,4.9141,1914800.0],["2000-02-16",5.0594,5.0679,4.9825,5.0679,1792000.0],["2000-02-17",4.9227,4.9739,4.8714,4.9312,1058800.0],["2000-02-18",5.0081,5.7431,4.9483,5.5722,2434800.0],["2000-02-22",5.538,5.5636,5.2731,5.5636,2058400.0],["2000-02-23",5.5551,5.5551,5.2303,5.2303,720000.0],["2000-02-24",5.2218,5.2218,4.7517,4.7859,2075600.0],["2000-02-25",4.6834,4.7517,4.615,4.7346,2153200.0],["2000-02-28",4.6984,4.6984,4.5691,4.6381,1172800.0],["2000-02-29",4.6726,4.6726,4.5519,4.595,1358000.0],["2000-03-01",4.6295,4.7588,4.6036,4.6726,996400.0],["2000-03-02",4.5519,4.5864,4.4657,4.5433,1185600.0],["2000-03-03",4.5777,4.7846,4.526,4.776,1090400.0],["2000-03-06",4.7071,4.7415,4.5519,4.5519,849600.0],["2000-03-07",4.6295,4.6381,4.3105,4.3191,852400.0],["2000-03-08",4.3881,4.4139,4.1553,4.2846,1096400.0],["2000-03-09",4.3364,4.4484,4.2415,4.4139,651600.0],["2000-03-10",4.276,4.4484,4.2501,4.4139,1124000.0],["2000-03-13",4.345,4.345,4.2157,4.3364,709200.0],["2000-03-14",4.3708,4.4743,4.3105,4.345,1020800.0],["2000-03-15",4.2846,4.6898,4.276,4.6208,1501200.0],["2000-03-16",4.6812,5.1381,4.6639,5.1295,1659200.0],["2000-03-17",5.1295,5.1295,4.8019,4.9053,1426800.0],["2000-03-20",5.0347,5.1122,4.9398,4.9571,1358800.0],["2000-03-21",5.026,5.2416,4.9484,5.1381,1124000.0],["2000-03-22",5.1381,5.1381,4.9915,5.0691,839200.0],["2000-03-23",5.0347,5.3105,5.0347,5.276,1117600.0],["2000-03-24",5.276,5.3881,5.1812,5.2588,1267600.0],["2000-03-27",5.3105,5.3795,5.1553,5.3019,1250000.0],["2000-03-28",5.3364,5.345,5.0347,5.1381,1177200.0],["2000-03-29",5.1467,5.3278,5.1036,5.1898,1277600.0],["2000-03-30",5.1553,5.1553,4.9398,5.0088,1808400.0],["2000-03-31",4.9398,5.2416,4.9312,5.1812,1990000.0],["2000-04-03",5.2502,5.2502,5.0347,5.1381,776800.0],["2000-04-04",5.2329,5.5088,5.1812,5.2933,1860400.0],["2000-04-05",5.3795,5.3795,5.1898,5.2157,1022000.0],["2000-04-06",5.2157,5.2847,5.0691,5.0691,1339200.0],["2000-04-07",5.1036,5.1209,4.9743,5.026,709200.0],["2000-04-10",5.0174,5.1209,4.9484,4.9829,542000.0],["2000-04-11",5.0174,5.0691,4.9398,4.9915,889600.0],["2000-04-12",4.9571,5.1726,4.8967,4.914,1400400.0],["2000-04-13",5.1295,5.4829,5.0605,5.3278,2063600.0],["2000-04-14",5.2071,5.2416,5.0347,5.0519,2065600.0],["2000-04-17",5.0519,5.3536,5.0519,5.0605,1160400.0],["2000-04-18",5.0691,5.2847,4.9657,5.164,1152800.0],["2000-04-19",5.1295,5.1467,4.9226,4.9915,717600.0],["2000-04-20",4.914,5.0778,4.914,4.9829,644000.0],["2000-04-24",4.9829,5.0864,4.9484,5.0088,369600.0],["2000-04-25",4.9398,5.1036,4.8967,5.0691,688400.0],["2000-04-26",5.1036,5.1812,4.8881,4.9915,880800.0],["2000-04-27",5.0088,5.0605,4.914,4.9312,412000.0],["2000-04-28",4.9053,4.9312,4.8364,4.9053,854400.0],["2000-05-01",4.8881,4.9657,4.6553,4.8881,1057200.0],["2000-05-02",4.7933,4.8536,4.7071,4.7846,824800.0],["2000-05-03",4.776,4.776,4.6553,4.6812,292400.0],["2000-05-04",4.6898,4.7329,4.6122,4.664,480400.0],["2000-05-05",4.6726,4.7415,4.6295,4.7071,544000.0],["2000-05-08",4.6726,4.7846,4.6208,4.6898,618000.0],["2000-05-09",4.7415,4.7502,4.5605,4.664,640400.0],["2000-05-10",4.595,4.6467,4.526,4.6467,484000.0],["2000-05-11",4.7071,4.8795,4.6553,4.776,853600.0],["2000-05-12",4.7243,4.8191,4.6898,4.7933,624800.0],["2000-05-15",4.9312,4.9312,4.6553,4.7157,530400.0],["2000-05-16",4.7157,4.8881,4.6984,4.7502,873200.0],["2000-05-17",4.6812,4.7588,4.6726,4.7157,825600.0],["2000-05-18",4.8191,4.8967,4.7071,4.7243,507200.0],["2000-05-19",4.6898,4.7502,4.6553,4.6984,677200.0],["2000-05-22",4.664,4.7243,4.526,4.6467,730000.0],["2000-05-23",4.6812,4.6812,4.5519,4.5864,548400.0],["2000-05-24",4.6726,4.8019,4.6381,4.6769,546400.0],["2000-05-25",4.6898,4.7329,4.4829,4.5476,789200.0],["2000-05-26",4.6036,4.6467,4.457,4.5002,357200.0],["2000-05-30",4.5071,4.6289,4.4636,4.5985,469200.0],["2000-05-31",4.6376,4.6376,4.5158,4.5289,424400.0],["2000-06-01",4.5419,4.6637,4.4984,4.642,727600.0],["2000-06-02",4.6985,4.7333,4.568,4.6637,536800.0],["2000-06-05",4.6811,4.7594,4.5854,4.6289,1001200.0],["2000-06-06",4.6637,4.6811,4.568,4.5854,684000.0],["2000-06-07",4.6463,4.6463,4.4897,4.5071,745200.0],["2000-06-08",4.4723,4.4984,4.3679,4.4027,659200.0],["2000-06-09",4.4288,4.5071,4.4288,4.4549,341200.0],["2000-06-12",4.4897,4.568,4.4027,4.4636,652800.0],["2000-06-13",4.4636,4.481,4.3592,4.4288,465600.0],["2000-06-14",4.4375,4.5941,4.4201,4.5071,1056400.0],["2000-06-15",4.5158,4.6115,4.4984,4.6115,1219200.0],["2000-06-16",4.6289,4.6376,4.4984,4.5463,710800.0],["2000-06-19",4.5767,4.5941,4.3766,4.3853,680000.0],["2000-06-20",4.394,4.394,4.2983,4.3331,871600.0],["2000-06-21",4.3331,4.3766,4.2983,4.307,854800.0],["2000-06-22",4.3157,4.3157,4.1852,4.2287,684800.0],["2000-06-23",4.1939,4.2635,4.1504,4.1678,669600.0],["2000-06-26",4.2113,4.2374,4.1156,4.1852,1256400.0],["2000-06-27",4.133,4.2287,4.133,4.1678,2015600.0],["2000-06-28",4.1765,4.1765,4.0025,4.0938,1608400.0],["2000-06-29",4.1417,4.1591,4.046,4.0634,2083600.0],["2000-06-30",4.1069,4.1069,3.7915,3.7915,3156400.0],["2000-07-03",3.8545,3.9677,3.8371,3.9415,1246800.0],["2000-07-05",3.8632,3.9328,3.8458,3.8719,1478000.0],["2000-07-06",3.8806,4.0286,3.8719,3.9764,1872000.0],["2000-07-07",3.9415,4.0025,3.8023,3.8023,1797200.0],["2000-07-10",3.8893,3.9677,3.8371,3.8893,1338800.0],["2000-07-11",3.8719,4.1765,3.7675,4.1765,1537200.0],["2000-07-12",3.8545,4.0286,3.8284,3.9677,2036400.0],["2000-07-13",4.0025,4.1765,3.898,4.1156,2312800.0],["2000-07-14",4.2287,4.2635,4.1417,4.2548,1855200.0],["2000-07-17",4.8552,5.0466,4.8203,5.0161,7188800.0],["2000-07-18",5.0727,5.2032,4.8813,5.0466,3505200.0],["2000-07-19",4.9335,4.977,4.7594,4.8029,1752000.0],["2000-07-20",4.8639,4.8639,4.5941,4.6115,4338800.0],["2000-07-21",4.6028,4.7333,4.5419,4.5419,1360000.0],["2000-07-24",4.5767,4.6637,4.5593,4.5941,1619200.0],["2000-07-25",4.6115,4.6463,4.481,4.5071,1398000.0],["2000-07-26",4.5419,4.5419,4.3679,4.3853,2042000.0],["2000-07-27",4.3592,4.481,4.3505,4.4462,1160000.0],["2000-07-28",4.4549,4.5071,4.3766,4.3897,973600.0],["2000-07-31",4.4723,4.6898,4.4375,4.4506,1790000.0],["2000-08-01",4.4897,4.6289,4.481,4.6028,883600.0],["2000-08-02",4.655,4.6985,4.5245,4.5506,1106800.0],["2000-08-03",4.568,4.5767,4.4636,4.5419,1160000.0],["2000-08-04",4.5245,4.568,4.5158,4.5245,1219600.0],["2000-08-07",4.5245,4.7333,4.5245,4.6028,1288400.0],["2000-08-08",4.6376,4.8291,4.6376,4.7942,1720000.0],["2000-08-09",4.8116,4.8378,4.7072,4.7246,1695200.0],["2000-08-10",4.7246,4.7768,4.6724,4.7333,581600.0],["2000-08-11",4.7159,4.8639,4.7072,4.8465,706400.0],["2000-08-14",4.8987,4.9596,4.7855,4.8552,1040800.0],["2000-08-15",4.8465,4.8552,4.7072,4.7159,1157600.0],["2000-08-16",4.6811,4.7855,4.6637,4.742,1174400.0],["2000-08-17",4.742,4.8465,4.7072,4.8116,708800.0],["2000-08-18",4.8726,4.8726,4.7942,4.8465,696400.0],["2000-08-21",4.8813,4.9248,4.8465,4.8987,1278000.0],["2000-08-22",4.8987,5.151,4.8465,5.1336,1526000.0],["2000-08-23",5.1075,5.1075,4.89,4.9248,893200.0],["2000-08-24",4.9248,5.0379,4.9074,4.9857,815200.0],["2000-08-25",4.9944,5.0988,4.9074,4.9857,681200.0],["2000-08-28",4.9944,5.0727,4.9422,4.9509,398400.0],["2000-08-29",4.9161,5.0727,4.9074,5.0031,636000.0],["2000-08-30",5.0101,5.0101,4.9136,4.9574,984000.0],["2000-08-31",4.9574,5.0364,4.8346,4.9838,563600.0],["2000-09-01",5.0101,5.0364,4.8434,4.896,775200.0],["2000-09-05",4.896,5.1592,4.703,5.0891,1208000.0],["2000-09-06",5.1066,5.1154,4.9838,5.0364,607200.0],["2000-09-07",5.0452,5.054,4.9223,4.9662,650400.0],["2000-09-08",4.9311,4.9399,4.7732,4.8697,799200.0],["2000-09-11",4.9048,4.9662,4.8697,4.9223,1154000.0],["2000-09-12",4.8873,4.9136,4.8434,4.8697,522400.0],["2000-09-13",4.9311,5.0101,4.8609,4.8697,658400.0],["2000-09-14",4.8522,4.975,4.8522,4.8872,588800.0],["2000-09-15",4.6328,4.7469,4.6065,4.6679,2729200.0],["2000-09-18",4.6065,4.6065,4.4749,4.5538,1149600.0],["2000-09-19",4.5451,4.5451,4.431,4.51,1070800.0],["2000-09-20",4.4749,4.5275,4.4222,4.51,450000.0],["2000-09-21",4.4924,4.5275,4.3959,4.4485,664800.0],["2000-09-22",4.4485,4.4485,4.3169,4.3871,767200.0],["2000-09-25",4.3696,4.4924,4.3696,4.4047,453600.0],["2000-09-26",4.2818,4.4485,4.2467,4.4134,1787600.0],["2000-09-27",4.3608,4.3696,4.1765,4.2116,2012000.0],["2000-09-28",4.1765,4.3432,4.1765,4.2555,1272000.0],["2000-09-29",4.2906,4.4047,4.2029,4.2029,790400.0],["2000-10-02",4.1941,4.4836,4.1941,4.3608,1142400.0],["2000-10-03",4.3959,4.6503,4.3871,4.5626,1139600.0],["2000-10-04",4.5626,4.7556,4.5538,4.6591,993200.0],["2000-10-05",4.6942,4.6942,4.4924,4.4924,1110800.0],["2000-10-06",4.5275,4.5538,4.2555,4.2906,637600.0],["2000-10-09",4.3257,4.352,4.2467,4.2906,560400.0],["2000-10-10",4.2555,4.3257,4.2029,4.2204,497600.0],["2000-10-11",4.1853,4.3257,4.0361,4.1239,1164800.0],["2000-10-12",4.159,4.2994,4.0449,4.08,948800.0],["2000-10-13",4.1151,4.1239,4.0011,4.08,583200.0],["2000-10-16",4.08,4.3432,4.08,4.2204,919600.0],["2000-10-17",4.2292,4.2731,4.1239,4.1765,755600.0],["2000-10-18",4.1414,4.2643,4.0888,4.238,838400.0],["2000-10-19",4.2116,4.3871,4.1853,4.3783,422800.0],["2000-10-20",4.3432,4.4134,4.3082,4.3608,388800.0],["2000-10-23",4.3257,4.5187,4.2116,4.4398,653200.0],["2000-10-24",4.4047,4.51,4.3871,4.4485,952000.0],["2000-10-25",4.4485,4.4924,4.3608,4.4485,1454000.0],["2000-10-26",4.4047,4.4661,4.3432,4.4134,1106800.0],["2000-10-27",4.4222,4.4836,4.4222,4.4573,845200.0],["2000-10-30",4.4573,4.8258,4.4573,4.7995,1397600.0],["2000-10-31",4.7995,4.8258,4.7118,4.7732,848000.0],["2000-11-01",4.8083,4.8609,4.7556,4.7995,1034800.0],["2000-11-02",4.8346,4.8697,4.8083,4.8522,700000.0],["2000-11-03",4.8083,4.8258,4.703,4.7907,618000.0],["2000-11-06",4.7907,4.975,4.7907,4.9399,1218000.0],["2000-11-07",4.9136,4.9136,4.703,4.7732,905600.0],["2000-11-08",4.6767,4.8346,4.6767,4.7381,912000.0],["2000-11-09",4.7644,4.7732,4.6503,4.7469,755600.0],["2000-11-10",4.6942,4.7118,4.5714,4.5714,745600.0],["2000-11-13",4.5977,4.703,4.5626,4.5626,544000.0],["2000-11-14",4.5977,4.7118,4.5363,4.5363,695600.0],["2000-11-15",4.5977,4.7907,4.5977,4.7469,657200.0],["2000-11-16",4.7732,4.7732,4.5977,4.6152,466400.0],["2000-11-17",4.6503,4.7644,4.5802,4.6416,394400.0],["2000-11-20",4.6767,4.6854,4.5714,4.5802,666000.0],["2000-11-21",4.6152,4.703,4.5801,4.6503,517600.0],["2000-11-22",4.6591,4.6679,4.5451,4.5802,946800.0],["2000-11-24",4.6065,4.624,4.5714,4.5977,302400.0],["2000-11-27",4.5714,4.7205,4.5714,4.6679,730000.0],["2000-11-28",4.703,4.703,4.6328,4.6591,596000.0],["2000-11-29",4.7105,4.8699,4.6839,4.8256,976400.0],["2000-11-30",4.861,5.0027,4.8256,5.0027,1779600.0],["2000-12-01",5.0646,5.2417,5.0469,5.2063,1143200.0],["2000-12-04",5.2063,5.3745,5.1443,5.3745,1617200.0],["2000-12-05",5.2506,5.3037,5.1266,5.2506,2290400.0],["2000-12-06",5.1709,5.1798,4.6839,4.7547,4288000.0],["2000-12-07",4.7547,4.7902,4.6662,4.6662,1076000.0],["2000-12-08",4.7459,4.8876,4.737,4.8787,1081600.0],["2000-12-11",4.8787,4.9495,4.8167,4.8964,745600.0],["2000-12-12",4.861,5.1178,4.8433,5.0824,1327600.0],["2000-12-13",5.0558,5.0646,4.8699,4.9495,1018800.0],["2000-12-14",4.8964,4.9053,4.7547,4.8344,505600.0],["2000-12-15",4.8079,4.8079,4.7016,4.7193,1300400.0],["2000-12-18",4.7547,5.3834,4.7016,5.0735,2376800.0],["2000-12-19",4.6751,4.8521,4.5954,4.7725,2665200.0],["2000-12-20",4.7193,4.7902,4.6485,4.7725,1158800.0],["2000-12-21",4.7282,4.8256,4.7105,4.8167,974000.0],["2000-12-22",4.8876,5.0292,4.8433,5.0292,868400.0],["2000-12-26",5.0646,5.1975,4.9495,5.1443,1000000.0],["2000-12-27",5.1178,5.3303,5.0824,5.3126,827600.0],["2000-12-28",5.3126,5.3568,5.2329,5.3303,806400.0],["2000-12-29",5.2949,5.4985,5.2594,5.3745,1100800.0],["2001-01-02",5.41,5.4631,5.3037,5.348,1896000.0],["2001-01-03",5.348,5.4365,5.224,5.4365,1608000.0],["2001-01-04",5.4365,5.7287,5.4365,5.6402,1417200.0],["2001-01-05",5.6756,5.6756,5.4542,5.4808,1198000.0],["2001-01-08",5.4188,5.4808,5.3037,5.348,784000.0],["2001-01-09",5.4277,5.4277,5.286,5.3657,802800.0],["2001-01-10",5.3745,5.3745,5.0558,5.3214,1172800.0],["2001-01-11",5.3923,5.3923,5.224,5.2771,715600.0],["2001-01-12",5.3126,5.3657,5.2506,5.3568,975600.0],["2001-01-16",5.3568,5.4808,5.2594,5.4631,844800.0],["2001-01-17",5.5251,5.5251,5.3037,5.3126,521200.0],["2001-01-18",5.3391,5.3745,5.1532,5.3657,795600.0],["2001-01-19",5.3745,5.3745,5.1532,5.224,597200.0],["2001-01-22",5.2594,5.2771,5.162,5.2417,540000.0],["2001-01-23",5.2417,5.4188,5.2152,5.348,774000.0],["2001-01-24",5.3568,5.3745,5.286,5.286,502400.0],["2001-01-25",5.3745,5.3745,5.0381,5.286,2572400.0],["2001-01-26",5.1266,5.2417,4.9053,5.1975,2597200.0],["2001-01-29",5.2403,5.2729,5.127,5.2431,692000.0],["2001-01-30",5.2417,5.3834,5.1128,5.3834,664800.0],["2001-01-31",5.3296,5.4542,5.3126,5.3154,1667600.0],["2001-02-01",5.3508,5.382,5.2134,5.2998,898800.0],["2001-02-02",5.3579,5.365,5.2177,5.2672,931200.0],["2001-02-05",5.3026,5.3026,5.1213,5.1227,1100400.0],["2001-02-06",5.1213,5.2502,4.8734,5.2063,1762400.0],["2001-02-07",5.1992,5.3522,5.1851,5.3409,619600.0],["2001-02-08",5.3409,5.3692,5.178,5.2219,1074800.0],["2001-02-09",5.2559,5.2559,5.1001,5.1411,1006800.0],["2001-02-12",5.1284,5.2559,5.1213,5.2063,749200.0],["2001-02-13",5.2559,5.2984,5.2417,5.2856,964000.0],["2001-02-14",5.2984,5.3083,5.2191,5.2488,880000.0],["2001-02-15",5.2701,5.4741,5.263,5.4599,1487200.0],["2001-02-16",5.4599,5.5605,5.2417,5.3211,1411200.0],["2001-02-20",5.348,5.433,5.2474,5.2658,883600.0],["2001-02-21",5.2658,5.2842,5.1411,5.263,843600.0],["2001-02-22",5.263,5.263,5.1001,5.1907,864800.0],["2001-02-23",5.1921,5.1921,5.0321,5.1567,1190800.0],["2001-02-26",5.2134,5.518,5.1709,5.4217,1046000.0],["2001-02-27",5.3188,5.4559,5.3188,5.3688,844800.0],["2001-02-28",5.4259,5.4545,5.2546,5.276,943200.0],["2001-03-01",5.4259,5.4331,5.266,5.3717,1135600.0],["2001-03-02",5.4045,5.6016,5.3888,5.4959,982000.0],["2001-03-05",5.4688,5.7615,5.4688,5.7201,1636800.0],["2001-03-06",5.7558,5.9186,5.7115,5.7515,2025600.0],["2001-03-07",5.8186,6.1784,5.8,6.0842,3219200.0],["2001-03-08",6.0856,6.1384,6.0685,6.087,1494000.0],["2001-03-09",6.1042,6.1056,6.0042,6.0071,1597200.0],["2001-03-12",6.0071,6.0685,5.8543,5.8543,1880400.0],["2001-03-13",5.9257,5.9257,5.6687,5.8614,2660800.0],["2001-03-14",5.7686,5.8072,5.6187,5.683,1452800.0],["2001-03-15",5.8472,5.8472,5.6872,5.7058,1293600.0],["2001-03-16",5.6687,5.683,5.5116,5.5345,1359600.0],["2001-03-19",5.5616,5.7472,5.5045,5.7087,1109200.0],["2001-03-20",5.7615,5.7615,5.503,5.513,921200.0],["2001-03-21",5.5045,5.5145,5.2903,5.3374,1372400.0],["2001-03-22",5.3046,5.4045,5.069,5.3274,1561600.0],["2001-03-23",5.3474,5.3474,5.1475,5.2232,1477200.0],["2001-03-26",5.2946,5.4973,5.2689,5.4459,1024400.0],["2001-03-27",5.3945,5.4888,5.376,5.483,652400.0],["2001-03-28",5.4545,5.4973,5.3188,5.386,633600.0],["2001-03-29",5.3688,5.483,5.2974,5.3831,1520400.0],["2001-03-30",5.3545,5.4416,5.2889,5.3602,687600.0],["2001-04-02",5.3317,5.5387,5.2817,5.3146,1010000.0],["2001-04-03",5.3331,5.3331,5.1075,5.1418,1190400.0],["2001-04-04",5.1118,5.3545,5.1075,5.246,1106000.0],["2001-04-05",5.2403,5.3331,5.1832,5.3003,2403200.0],["2001-04-06",5.3017,5.3017,5.1261,5.1861,762800.0],["2001-04-09",5.2118,5.2831,5.2118,5.2574,801600.0],["2001-04-10",5.276,5.5259,5.256,5.4802,1402400.0],["2001-04-11",5.4473,5.4659,5.2617,5.276,610000.0],["2001-04-12",5.1404,5.5159,5.1404,5.4988,923600.0],["2001-04-16",5.356,5.5901,5.2903,5.4488,1624000.0],["2001-04-17",5.4473,5.513,5.4402,5.483,610400.0],["2001-04-18",5.5544,5.9043,5.4117,5.84,1714400.0],["2001-04-19",5.8186,5.8186,5.6958,5.7829,1093200.0],["2001-04-20",5.7615,5.7729,5.5916,5.6944,1011600.0],["2001-04-23",5.6944,5.7329,5.5901,5.6087,429600.0],["2001-04-24",5.573,5.6929,5.573,5.6444,900800.0],["2001-04-25",5.6258,5.7643,5.4902,5.7529,866800.0],["2001-04-26",5.7258,5.8529,5.7186,5.7886,546000.0],["2001-04-27",5.7972,5.9043,5.7772,5.89,496000.0],["2001-04-30",5.8914,6.0685,5.8543,5.9114,1286000.0],["2001-05-01",5.8757,6.0057,5.8329,6.0057,912400.0],["2001-05-02",6.1042,6.1613,5.9471,6.0042,1212000.0],["2001-05-03",5.9828,6.0285,5.79,6.0171,2276800.0],["2001-05-04",5.9828,6.1556,5.8257,6.1556,1110800.0],["2001-05-07",6.1127,6.2184,6.0371,6.1741,1041600.0],["2001-05-08",6.1185,6.1927,6.0456,6.1213,516000.0],["2001-05-09",6.0899,6.2113,6.0328,6.1556,1146400.0],["2001-05-10",6.1898,6.2969,6.0956,6.2684,797200.0],["2001-05-11",6.3112,6.3312,6.1756,6.2327,619200.0],["2001-05-14",6.1656,6.2398,6.0685,6.1442,916400.0],["2001-05-15",6.1756,6.2027,6.0956,6.1584,464400.0],["2001-05-16",6.1584,6.4469,6.1556,6.4326,887200.0],["2001-05-17",6.434,6.4968,6.4112,6.4711,1040000.0],["2001-05-18",6.4968,6.4968,6.3912,6.3997,619200.0],["2001-05-21",6.3997,6.3997,6.237,6.3883,1409600.0],["2001-05-22",6.3683,6.4469,6.3112,6.3969,908400.0],["2001-05-23",6.3969,6.3969,6.2027,6.2141,1142000.0],["2001-05-24",6.2127,6.2755,6.1256,6.2056,1413200.0],["2001-05-25",6.2056,6.2884,6.1799,6.2284,454000.0],["2001-05-29",6.2541,6.2541,6.077,6.1142,936000.0],["2001-05-30",6.1156,6.1156,5.9819,5.9919,904000.0],["2001-05-31",5.9919,6.1918,5.9919,6.0897,886000.0],["2001-06-01",6.0394,6.2752,5.9531,6.2551,1567200.0],["2001-06-04",6.025,6.2436,5.9675,6.235,2483200.0],["2001-06-05",6.235,6.2551,6.1803,6.2465,835600.0],["2001-06-06",6.1832,6.327,6.1559,6.1846,1594800.0],["2001-06-07",6.1904,6.2537,6.1731,6.199,791600.0],["2001-06-08",6.1976,6.2048,6.084,6.1099,1280800.0],["2001-06-11",6.0394,6.0466,5.841,5.8582,3185600.0],["2001-06-12",5.7949,5.8237,5.6497,5.6957,12328800.0],["2001-06-13",5.6627,5.6641,5.5059,5.5793,9342400.0],["2001-06-14",5.5361,5.6123,5.5145,5.6066,5057600.0],["2001-06-15",5.6152,5.6943,5.608,5.6339,3925200.0],["2001-06-18",5.644,5.7518,5.5376,5.7015,3900400.0],["2001-06-19",5.7374,5.7806,5.6238,5.7547,2587200.0],["2001-06-20",5.7561,5.8668,5.713,5.8525,3149200.0],["2001-06-21",5.8237,5.8927,5.7762,5.7878,1584400.0],["2001-06-22",5.7878,5.8021,5.6497,5.6512,730800.0],["2001-06-25",5.6655,5.7044,5.5074,5.5232,1617600.0],["2001-06-26",5.493,5.6483,5.4268,5.6238,1751600.0],["2001-06-27",5.5908,5.7216,5.5778,5.585,1408000.0],["2001-06-28",5.621,5.6425,5.562,5.6109,2172800.0],["2001-06-29",5.6166,5.677,5.5289,5.5649,3392000.0],["2001-07-02",5.6799,5.782,5.5289,5.7719,1388400.0],["2001-07-03",5.7719,5.828,5.7302,5.7935,669600.0],["2001-07-05",5.7662,5.8021,5.6813,5.7777,436400.0],["2001-07-06",5.7518,5.7518,5.5074,5.5721,972800.0],["2001-07-09",5.608,5.7806,5.608,5.7604,1128000.0],["2001-07-10",5.7604,5.8237,5.6871,5.7274,1328400.0],["2001-07-11",5.7274,5.8223,5.6296,5.6727,1092400.0],["2001-07-12",5.9459,6.1257,5.9315,6.0034,3004800.0],["2001-07-13",6.0034,6.061,5.9315,5.9876,806400.0],["2001-07-16",6.0394,6.061,5.8884,5.9416,858000.0],["2001-07-17",5.9675,6.2551,5.9459,6.1472,1764400.0],["2001-07-18",6.1472,6.1472,5.9675,6.0854,722400.0],["2001-07-19",6.1329,6.2479,5.9948,6.0538,1042800.0],["2001-07-20",6.0897,6.1875,6.0322,6.0868,638400.0],["2001-07-23",6.0825,6.0825,5.8956,5.9646,895200.0],["2001-07-24",5.9675,5.9675,5.7518,5.8165,1036000.0],["2001-07-25",5.7878,5.8352,5.7518,5.8338,1624800.0],["2001-07-26",5.8625,5.8769,5.7489,5.874,577200.0],["2001-07-27",5.8956,5.9114,5.8395,5.8985,460000.0],["2001-07-30",5.9315,5.9963,5.7878,5.8093,1208800.0],["2001-07-31",5.8381,5.9459,5.7949,5.8539,998400.0],["2001-08-01",5.8812,5.9445,5.8093,5.851,497200.0],["2001-08-02",5.8668,5.9387,5.8251,5.9071,404800.0],["2001-08-03",5.9172,5.9747,5.8165,5.9531,856800.0],["2001-08-06",5.9546,5.9632,5.828,5.8525,599200.0],["2001-08-07",5.8453,5.874,5.7159,5.7791,1280800.0],["2001-08-08",5.7878,5.8942,5.7288,5.7374,491600.0],["2001-08-09",5.736,5.7892,5.6655,5.7734,528000.0],["2001-08-10",5.7518,5.9315,5.7461,5.8999,690000.0],["2001-08-13",5.9517,6.0394,5.8812,6.0193,768000.0],["2001-08-14",6.0308,6.0308,5.9172,6.0063,718000.0],["2001-08-15",5.9963,6.038,5.9258,5.9373,396800.0],["2001-08-16",5.9459,5.9733,5.8525,5.9646,289600.0],["2001-08-17",5.9287,5.9316,5.8165,5.9014,868800.0],["2001-08-20",5.9229,5.9229,5.6986,5.7676,1132000.0],["2001-08-21",5.6799,5.7403,5.6583,5.6813,1294800.0],["2001-08-22",5.7245,5.7432,5.7044,5.7216,1286000.0],["2001-08-23",5.7302,5.7302,5.6756,5.6799,1053200.0],["2001-08-24",5.6799,5.7633,5.6799,5.7489,702800.0],["2001-08-27",5.7489,5.7791,5.6871,5.7015,832400.0],["2001-08-28",5.723,5.7518,5.6828,5.7058,524800.0],["2001-08-29",5.742,5.742,5.6725,5.6812,642000.0],["2001-08-30",5.6826,5.7014,5.332,5.4624,1854000.0],["2001-08-31",5.4725,5.5522,5.4334,5.4696,2982800.0],["2001-09-04",5.4914,5.6087,5.4914,5.5508,1278400.0],["2001-09-05",5.5421,5.5421,5.4044,5.4508,1464800.0],["2001-09-06",5.4406,5.4406,5.2957,5.3581,1066000.0],["2001-09-07",5.3682,5.3682,5.132,5.1552,1880400.0],["2001-09-10",5.119,5.1653,5.0712,5.1262,808000.0],["2001-09-17",4.9263,4.9335,4.6437,4.664,1186000.0],["2001-09-18",4.7075,4.7162,4.5365,4.5583,1736000.0],["2001-09-19",4.5713,4.593,4.1004,4.2467,2841600.0],["2001-09-20",4.2525,4.3322,4.2062,4.2467,1846400.0],["2001-09-21",4.1728,4.3931,4.0569,4.3482,1959600.0],["2001-09-24",4.325,4.7263,4.325,4.6495,1878400.0],["2001-09-25",4.6437,4.7191,4.6365,4.7176,1190000.0],["2001-09-26",4.7814,4.7814,4.5641,4.5641,4149600.0],["2001-09-27",4.622,4.6727,4.5916,4.6611,1528000.0],["2001-09-28",4.7234,4.9016,4.7234,4.7814,1414800.0],["2001-10-01",4.8133,4.8321,4.6003,4.651,784000.0],["2001-10-02",4.651,4.8683,4.651,4.8524,948000.0],["2001-10-03",4.8886,4.9277,4.8466,4.8756,2466800.0],["2001-10-04",4.8901,4.9625,4.8393,4.9161,1388400.0],["2001-10-05",4.9625,5.0349,4.8843,5.0031,1026000.0],["2001-10-08",4.9553,4.977,4.8336,4.8393,668000.0],["2001-10-09",4.8249,4.8611,4.7524,4.7741,597600.0],["2001-10-10",4.7785,5.077,4.7452,4.9263,1561600.0],["2001-10-11",5.0349,5.1871,5.0132,5.1335,3325600.0],["2001-10-12",5.1335,5.1335,4.9118,4.9132,1546800.0],["2001-10-15",4.9147,4.9842,4.8249,4.893,1472800.0],["2001-10-16",4.893,5.006,4.8843,4.9263,997600.0],["2001-10-17",4.9263,4.9263,4.7452,4.7452,1792800.0],["2001-10-18",4.7234,4.7539,4.6133,4.6264,1485200.0],["2001-10-19",4.5713,4.5945,4.4916,4.5206,1889600.0],["2001-10-22",4.5278,4.6408,4.5278,4.6408,1152800.0],["2001-10-23",4.6408,4.7234,4.6206,4.6466,774800.0],["2001-10-24",4.6539,4.7162,4.6104,4.6916,994000.0],["2001-10-25",4.6582,4.7452,4.5641,4.6698,923200.0],["2001-10-26",4.68,4.848,4.68,4.7553,640800.0],["2001-10-29",4.7886,4.7886,4.5641,4.5641,917600.0],["2001-10-30",4.5641,4.6003,4.4554,4.4931,502400.0],["2001-10-31",4.5496,4.6003,4.5061,4.5365,656400.0],["2001-11-01",4.5307,4.7234,4.4829,4.6524,1148800.0],["2001-11-02",4.6394,4.7799,4.6365,4.7553,963600.0],["2001-11-05",4.7814,4.9306,4.7698,4.9045,1478000.0],["2001-11-06",4.8973,5.0277,4.8147,4.9987,1707600.0],["2001-11-07",4.9871,5.0422,4.9408,5.0205,836000.0],["2001-11-08",5.0349,5.0987,5.0132,5.0277,1672800.0],["2001-11-09",5.0422,5.0422,4.9263,4.9654,821200.0],["2001-11-12",4.9437,4.9437,4.8321,4.8857,990000.0],["2001-11-13",4.9219,5.1726,4.9219,5.1117,1108800.0],["2001-11-14",5.1161,5.2016,5.0639,5.1175,896000.0],["2001-11-15",5.1175,5.2074,5.103,5.132,793200.0],["2001-11-16",5.1755,5.19,5.1161,5.1813,639600.0],["2001-11-19",5.1813,5.274,5.1596,5.2045,920800.0],["2001-11-20",5.1972,5.2161,5.1219,5.1436,768800.0],["2001-11-21",5.1436,5.1552,5.0451,5.0784,468400.0],["2001-11-23",5.0784,5.1813,5.0726,5.1697,136400.0],["2001-11-26",5.148,5.2885,5.1146,5.274,1066000.0],["2001-11-27",5.274,5.3218,5.1943,5.3131,1051600.0],["2001-11-28",5.3029,5.3029,5.186,5.2211,1462800.0],["2001-11-29",5.132,5.208,5.04,5.1422,1670000.0],["2001-11-30",5.1422,5.319,5.0984,5.2971,1764000.0],["2001-12-03",5.2898,5.2898,5.2226,5.2708,838000.0],["2001-12-04",5.2737,5.4461,5.2664,5.4081,696000.0],["2001-12-05",5.4125,5.6228,5.4052,5.5732,2550400.0],["2001-12-06",5.6185,5.7923,5.5586,5.7529,1848000.0],["2001-12-07",5.7266,5.7514,5.6389,5.6769,1210400.0],["2001-12-10",5.6404,5.6769,5.5659,5.5849,1016000.0],["2001-12-11",5.579,5.6535,5.5293,5.5776,1824800.0],["2001-12-12",5.5659,5.6608,5.5527,5.6491,718000.0],["2001-12-13",5.6491,5.6491,5.5586,5.5922,967200.0],["2001-12-14",5.544,5.5834,5.4548,5.5702,1026800.0],["2001-12-17",5.5337,5.6535,5.5191,5.5483,1456400.0],["2001-12-18",5.5366,5.747,5.5162,5.728,847200.0],["2001-12-19",5.7266,5.7353,5.6535,5.7105,856400.0],["2001-12-20",5.6608,5.6754,5.5366,5.5849,1453600.0],["2001-12-21",5.6214,5.6331,5.541,5.579,907600.0],["2001-12-24",5.5513,5.6667,5.5513,5.6579,172400.0],["2001-12-26",5.6579,5.6973,5.5951,5.6331,541200.0],["2001-12-27",5.6345,5.7412,5.6345,5.7017,286400.0],["2001-12-28",5.7163,5.7236,5.6462,5.7178,576000.0],["2001-12-31",5.7178,5.7193,5.6185,5.6301,424400.0],["2002-01-02",5.6389,5.6973,5.5513,5.693,1349200.0],["2002-01-03",5.69,5.7704,5.69,5.7514,669600.0],["2002-01-04",5.7792,5.8347,5.7631,5.804,1086800.0],["2002-01-07",5.8405,5.842,5.7587,5.7733,733600.0],["2002-01-08",5.7558,5.7777,5.6097,5.6623,776400.0],["2002-01-09",5.6258,5.7718,5.6258,5.6827,718000.0],["2002-01-10",5.6827,5.6827,5.5162,5.5819,1080000.0],["2002-01-11",5.5513,5.5513,5.4841,5.4855,1148800.0],["2002-01-14",5.4563,5.5074,5.3891,5.3949,872800.0],["2002-01-15",5.186,5.2941,5.113,5.2372,3765600.0],["2002-01-16",5.2372,5.262,5.1335,5.1335,1756800.0],["2002-01-17",5.1349,5.2591,5.113,5.2532,710800.0],["2002-01-18",5.2167,5.2269,5.0984,5.1364,1366800.0],["2002-01-22",5.1422,5.186,5.0911,5.113,928000.0],["2002-01-23",4.945,5.1758,4.891,5.1554,1569600.0],["2002-01-24",5.1671,5.3117,5.1495,5.262,2065600.0],["2002-01-25",5.2445,5.4125,5.243,5.373,1237200.0],["2002-01-28",5.376,5.4709,5.3687,5.4359,1375600.0],["2002-01-29",5.4358,5.468,5.2956,5.3175,1179200.0],["2002-01-30",5.2883,5.3657,5.2109,5.3657,1110000.0],["2002-01-31",5.4022,5.506,5.3599,5.506,1168400.0],["2002-02-01",5.4811,5.544,5.4052,5.411,1154800.0],["2002-02-04",5.4373,5.4914,5.3833,5.4417,1707600.0],["2002-02-05",5.4271,5.5659,5.4139,5.5425,2938400.0],["2002-02-06",5.5366,5.6038,5.4928,5.5118,2072800.0],["2002-02-07",5.525,5.5863,5.522,5.5352,1888400.0],["2002-02-08",5.522,5.6243,5.4636,5.6185,1768800.0],["2002-02-11",5.6024,5.7879,5.4417,5.712,2260800.0],["2002-02-12",5.7046,5.7456,5.6754,5.6915,1106400.0],["2002-02-13",5.69,5.7587,5.6798,5.7003,1247200.0],["2002-02-14",5.7193,5.7353,5.6637,5.6827,777600.0],["2002-02-15",5.6842,5.6944,5.5951,5.6155,1698400.0],["2002-02-19",5.6155,5.6199,5.5133,5.5162,920400.0],["2002-02-20",5.5586,5.5878,5.525,5.5776,1674800.0],["2002-02-21",5.6243,5.9457,5.5965,5.7938,2960000.0],["2002-02-22",5.7704,5.8946,5.7339,5.8624,1710400.0],["2002-02-25",5.8624,6.1356,5.8624,6.0932,1806400.0],["2002-02-26",6.0947,6.3401,6.0947,6.2218,2171200.0],["2002-02-27",6.2453,6.2674,6.1056,6.1924,1865200.0],["2002-02-28",6.1938,6.1938,6.0688,6.1173,3580800.0],["2002-03-01",6.1173,6.1997,6.0658,6.1997,2138000.0],["2002-03-04",6.2733,6.6941,6.2703,6.6602,3273600.0],["2002-03-05",6.6602,6.6602,6.4513,6.466,2747600.0],["2002-03-06",6.466,6.672,6.466,6.6396,1646400.0],["2002-03-07",6.6102,6.6793,6.466,6.4851,2239200.0],["2002-03-08",6.5219,6.6043,6.4439,6.494,1827200.0],["2002-03-11",6.6573,6.9442,6.6499,6.8897,5092400.0],["2002-03-12",6.7823,6.9427,6.7823,6.8456,2660000.0],["2002-03-13",6.8412,6.8765,6.7117,6.7205,1436800.0],["2002-03-14",6.7205,6.8456,6.7088,6.8191,2104400.0],["2002-03-15",6.6646,6.8971,6.6646,6.8824,3002000.0],["2002-03-18",6.8824,6.9044,6.8191,6.878,1307200.0],["2002-03-19",6.8559,7.0589,6.8559,7.056,1454000.0],["2002-03-20",7.0398,7.0413,6.9633,6.9883,1783200.0],["2002-03-21",6.9809,6.9824,6.6838,6.6867,3979200.0],["2002-03-22",6.672,6.8412,6.6352,6.7323,2000400.0],["2002-03-25",6.6955,6.7603,6.6072,6.6205,2316400.0],["2002-03-26",6.5616,6.7235,6.5616,6.7235,1501600.0],["2002-03-27",6.7147,6.8368,6.7117,6.8221,2009200.0],["2002-03-28",6.822,6.9824,6.8206,6.9486,1522800.0],["2002-04-01",6.9221,6.9309,6.7735,6.9133,1157600.0],["2002-04-02",6.8927,6.9,6.7676,6.7676,1992000.0],["2002-04-03",6.7676,6.8412,6.672,6.7117,2590800.0],["2002-04-04",6.7117,6.9177,6.7029,6.9147,2353600.0],["2002-04-05",6.9442,7.0619,6.8853,6.9677,2160800.0],["2002-04-08",6.953,7.056,6.8853,7.0324,1152800.0],["2002-04-09",7.1354,7.1678,7.0942,7.1531,1622400.0],["2002-04-10",7.2825,7.3988,7.2104,7.3841,2766000.0],["2002-04-11",7.3561,7.359,7.1501,7.1693,2455200.0],["2002-04-12",7.1707,7.2031,7.0736,7.1913,1359200.0],["2002-04-15",7.1913,7.2237,7.0619,7.0825,1819200.0],["2002-04-16",7.0986,7.3517,7.0986,7.3311,2219200.0],["2002-04-17",7.3311,7.3311,6.9618,6.9971,4243600.0],["2002-04-18",7.0177,7.0251,6.8838,6.9,2838400.0],["2002-04-19",6.9147,6.9221,6.775,6.797,2762800.0],["2002-04-22",6.6941,6.7294,6.3645,6.494,6030000.0],["2002-04-23",6.4734,6.4778,6.3115,6.3792,7310000.0],["2002-04-24",6.4587,6.5469,6.3689,6.3851,3727600.0],["2002-04-25",6.2968,6.4439,6.11,6.3836,3307600.0],["2002-04-26",6.4131,6.4866,6.3439,6.3939,1426400.0],["2002-04-29",6.3939,6.3939,6.1335,6.1571,2122000.0],["2002-04-30",6.1718,6.3836,6.1615,6.26,3016800.0],["2002-05-01",6.3042,6.3042,6.0864,6.1144,3248800.0],["2002-05-02",6.1732,6.2527,6.1232,6.1938,1941600.0],["2002-05-03",6.1938,6.2159,6.085,6.1512,2651200.0],["2002-05-06",6.1497,6.1497,5.8996,5.8996,2424400.0],["2002-05-07",5.9217,6.0688,5.9025,6.0438,3136400.0],["2002-05-08",6.135,6.2527,6.135,6.2144,1557200.0],["2002-05-09",6.1777,6.188,6.0467,6.0629,1124800.0],["2002-05-10",6.0835,6.0982,5.9879,6.007,711600.0],["2002-05-13",5.9702,6.007,5.9011,5.9099,1472400.0],["2002-05-14",6.0246,6.1924,6.0202,6.1365,1301600.0],["2002-05-15",6.135,6.3969,6.0909,6.3218,2966800.0],["2002-05-16",6.2895,6.2895,6.1821,6.2188,842400.0],["2002-05-17",6.2188,6.2939,6.1703,6.1894,1459600.0],["2002-05-20",6.1865,6.1865,6.1026,6.1188,834400.0],["2002-05-21",6.1203,6.1747,5.9364,5.9408,2099600.0],["2002-05-22",5.9408,5.9996,5.8702,5.9378,2110400.0],["2002-05-23",6.0026,6.0099,5.8407,5.9481,2268400.0],["2002-05-24",5.9584,6.0246,5.932,5.932,756400.0],["2002-05-28",5.9658,6.0158,5.8216,5.8407,970400.0],["2002-05-29",5.817,5.8615,5.485,5.6199,4436000.0],["2002-05-30",5.6199,5.6199,5.3367,5.4316,4512000.0],["2002-05-31",5.4064,5.5176,5.3975,5.4568,3174800.0],["2002-06-03",5.4568,5.482,5.2759,5.2759,2747600.0],["2002-06-04",5.2759,5.2759,5.0076,5.1307,4777600.0],["2002-06-05",5.1321,5.2478,5.1321,5.2181,2524800.0],["2002-06-06",5.2181,5.2181,5.0373,5.0373,1800400.0],["2002-06-07",4.975,5.1351,4.9216,5.0699,3710800.0],["2002-06-10",5.0699,5.1129,5.0521,5.0654,1643600.0],["2002-06-11",5.0966,5.1959,5.0136,5.0136,2914800.0],["2002-06-12",5.015,5.0224,4.8994,5.0224,1571600.0],["2002-06-13",4.9854,4.9854,4.8712,4.9216,1593600.0],["2002-06-14",4.8846,4.8861,4.7067,4.8016,2916400.0],["2002-06-17",4.8031,4.9216,4.8031,4.892,2164400.0],["2002-06-18",4.8772,4.9632,4.8401,4.8742,1869600.0],["2002-06-19",4.8401,4.9632,4.7897,4.7897,3078000.0],["2002-06-20",4.7912,4.8401,4.6341,4.6622,2512800.0],["2002-06-21",4.6326,4.6696,4.5318,4.5392,2569600.0],["2002-06-24",4.5392,4.6593,4.4992,4.6044,2086400.0],["2002-06-25",4.6326,4.7438,4.6326,4.7363,4201200.0],["2002-06-26",4.6622,4.7512,4.6148,4.7363,2983600.0],["2002-06-27",4.766,4.8179,4.6845,4.8105,2686800.0],["2002-06-28",4.7808,4.9513,4.7808,4.9068,1802800.0],["2002-07-01",4.9068,4.9068,4.7971,4.8105,2596400.0],["2002-07-02",4.8105,4.8134,4.6252,4.6889,1707600.0],["2002-07-03",4.6904,4.7289,4.5525,4.6622,1698800.0],["2002-07-05",4.6859,4.9142,4.6859,4.9127,964800.0],["2002-07-08",4.8846,4.9809,4.8208,4.8327,1573600.0],["2002-07-09",4.8179,4.9142,4.7067,4.7082,1120800.0],["2002-07-10",4.7097,4.7171,4.5288,4.5496,1850400.0],["2002-07-11",4.5288,4.5288,4.3731,4.5155,1954800.0],["2002-07-12",4.5214,4.5807,4.3998,4.4428,1241600.0],["2002-07-15",4.428,4.4399,4.2116,4.4176,2902400.0],["2002-07-16",4.4028,4.4028,4.1893,4.2397,3604400.0],["2002-07-17",4.299,4.3998,4.2027,4.3494,2975200.0],["2002-07-18",4.3213,4.3776,4.2086,4.2368,1996000.0],["2002-07-19",4.3287,4.5955,4.2768,4.2931,5662000.0],["2002-07-22",4.3153,4.4028,4.2027,4.2812,4578400.0],["2002-07-23",4.2812,4.3227,4.0915,4.1419,2684000.0],["2002-07-24",4.136,4.4473,4.0307,4.4473,2548800.0],["2002-07-25",4.4473,4.5288,4.256,4.4369,2687600.0],["2002-07-26",4.4117,4.4843,4.345,4.4725,1691200.0],["2002-07-29",4.5585,4.8638,4.5155,4.8638,2724400.0],["2002-07-30",4.8638,4.8757,4.7497,4.8564,3523600.0],["2002-07-31",4.8327,4.8742,4.6933,4.7882,1710800.0],["2002-08-01",4.7512,4.806,4.6237,4.64,1797200.0],["2002-08-02",4.6252,4.64,4.3583,4.4191,1448800.0],["2002-08-05",4.3598,4.4295,4.2338,4.2353,1912400.0],["2002-08-06",4.3731,4.551,4.3731,4.4843,1730800.0],["2002-08-07",4.5214,4.5659,4.3998,4.5585,1387200.0],["2002-08-08",4.5659,4.6726,4.5155,4.6593,1918000.0],["2002-08-09",4.6385,4.7022,4.5644,4.6785,1007600.0],["2002-08-12",4.6044,4.6489,4.514,4.6014,921200.0],["2002-08-13",4.6326,4.6563,4.4917,4.508,1519600.0],["2002-08-14",4.4917,4.5925,4.3213,4.5896,2244800.0],["2002-08-15",4.5955,4.6696,4.5021,4.6089,1234800.0],["2002-08-16",4.4695,4.5318,4.388,4.5229,2140800.0],["2002-08-19",4.5244,4.6622,4.4695,4.6459,1244400.0],["2002-08-20",4.6459,4.6681,4.4695,4.5184,2399200.0],["2002-08-21",4.5436,4.5955,4.4843,4.5925,1252800.0],["2002-08-22",4.6103,4.6845,4.5807,4.6815,1116400.0],["2002-08-23",4.6815,4.6815,4.5436,4.5629,1065600.0],["2002-08-26",4.5733,4.6696,4.5347,4.6652,953600.0],["2002-08-27",4.7022,4.8045,4.6415,4.6548,2137600.0],["2002-08-28",4.6548,4.6698,4.5276,4.5366,1266000.0],["2002-08-29",4.4991,4.4991,4.4198,4.4557,1894000.0],["2002-08-30",4.4572,4.5231,4.4423,4.4587,1464800.0],["2002-09-03",4.3405,4.3405,4.1923,4.2163,2530000.0],["2002-09-04",4.2507,4.3106,4.1564,4.2896,1496800.0],["2002-09-05",4.2627,4.2627,4.1579,4.2163,1455200.0],["2002-09-06",4.2806,4.3046,4.2208,4.2866,1030400.0],["2002-09-09",4.2657,4.3989,4.2208,4.3689,929200.0],["2002-09-10",4.3929,4.4078,4.342,4.3944,724400.0],["2002-09-11",4.4318,4.4527,4.3405,4.351,1232800.0],["2002-09-12",4.333,4.3555,4.2761,4.2836,863200.0],["2002-09-13",4.2357,4.2357,4.1085,4.1863,1540800.0],["2002-09-16",4.1983,4.1983,4.116,4.1429,1089200.0],["2002-09-17",4.1429,4.1609,3.9977,4.0037,1720000.0],["2002-09-18",3.9289,3.9349,3.7493,3.7732,4610400.0],["2002-09-19",3.7583,3.8017,3.6789,3.6804,4036800.0],["2002-09-20",3.6266,3.7059,3.6266,3.6864,2948000.0],["2002-09-23",3.667,3.6969,3.646,3.658,2392400.0],["2002-09-24",3.643,3.643,3.4933,3.5053,1513200.0],["2002-09-25",3.5772,3.646,3.5233,3.6325,1818800.0],["2002-09-26",3.6445,3.7613,3.6445,3.7448,2652000.0],["2002-09-27",3.7268,3.7283,3.5951,3.5996,2232000.0],["2002-09-30",3.5697,3.5697,3.429,3.5353,2006000.0],["2002-10-01",3.5338,3.6745,3.423,3.673,2245600.0],["2002-10-02",3.6355,3.6819,3.3826,3.4559,2097600.0],["2002-10-03",3.4934,3.5772,3.4035,3.4963,2292400.0],["2002-10-04",3.5412,3.5412,3.2479,3.3122,2860800.0],["2002-10-07",3.3452,3.3676,3.197,3.2105,1812800.0],["2002-10-08",3.218,3.2329,2.9994,3.1461,3044000.0],["2002-10-09",3.1461,3.1461,2.9336,2.947,4045200.0],["2002-10-10",2.9485,3.203,2.9455,3.203,4516400.0],["2002-10-11",3.2404,3.6251,3.2404,3.4769,5612400.0],["2002-10-14",3.4679,3.5622,3.4065,3.4844,2763600.0],["2002-10-15",3.6595,3.8316,3.6595,3.8316,4274000.0],["2002-10-16",3.4425,3.5847,3.2898,3.2928,10166000.0],["2002-10-17",3.2943,3.6445,3.1731,3.6445,7918000.0],["2002-10-18",3.5697,3.7119,3.5023,3.6924,3335200.0],["2002-10-21",3.655,3.884,3.5891,3.869,4153600.0],["2002-10-22",3.7418,3.7613,3.667,3.7388,3128400.0],["2002-10-23",3.7014,3.8765,3.6385,3.8765,3389600.0],["2002-10-24",3.8915,3.8945,3.6984,3.7358,2092400.0],["2002-10-25",3.6819,3.7762,3.649,3.7702,1484400.0],["2002-10-28",3.7702,3.7972,3.6266,3.661,2275600.0],["2002-10-29",3.649,3.649,3.5323,3.6146,1810000.0],["2002-10-30",3.6161,3.6236,3.5442,3.5921,2217600.0],["2002-10-31",3.6221,3.6505,3.5607,3.5861,1660400.0],["2002-11-01",3.5697,3.6325,3.5323,3.6266,2518000.0],["2002-11-04",3.6595,3.872,3.6565,3.7822,2724800.0],["2002-11-05",3.7822,3.8316,3.7433,3.8196,1326400.0],["2002-11-06",3.8571,3.9289,3.7807,3.9274,2426400.0],["2002-11-07",3.9439,3.9678,3.7747,3.7987,2774000.0],["2002-11-08",3.7987,3.878,3.7418,3.8032,1194800.0],["2002-11-11",3.8032,3.8032,3.6475,3.667,1650400.0],["2002-11-12",3.6774,3.8107,3.6745,3.7717,2142400.0],["2002-11-13",3.7493,3.869,3.7268,3.869,2822800.0],["2002-11-14",3.9064,4.0681,3.899,4.0082,2718800.0],["2002-11-15",3.9962,4.1818,3.9828,4.1714,3708800.0],["2002-11-18",4.1714,4.2208,4.0831,4.1369,2686800.0],["2002-11-19",4.1369,4.1369,4.0516,4.116,2227600.0],["2002-11-20",4.116,4.2058,3.9738,4.2043,2237600.0],["2002-11-21",4.2088,4.3585,4.2088,4.3585,3176400.0],["2002-11-22",4.336,4.4004,4.2761,4.3824,1490000.0],["2002-11-25",4.4049,4.5261,4.4004,4.5051,2210400.0],["2002-11-26",4.5066,4.558,4.4613,4.49,2904800.0],["2002-11-27",4.5006,4.7516,4.5006,4.75,1865200.0],["2002-11-29",4.75,4.8075,4.7319,4.7531,945600.0],["2002-12-02",4.8377,4.8891,4.6412,4.679,2327600.0],["2002-12-03",4.5989,4.6004,4.4416,4.4477,3258400.0],["2002-12-04",4.3842,4.5293,4.3842,4.4976,3183600.0],["2002-12-05",4.4976,4.5248,4.4447,4.5036,1647200.0],["2002-12-06",4.5036,4.5535,4.4371,4.484,2224400.0],["2002-12-09",4.4749,4.484,4.3706,4.3842,1791600.0],["2002-12-10",4.3857,4.4749,4.3524,4.422,1462800.0],["2002-12-11",4.4069,4.4069,4.3267,4.3918,3386400.0],["2002-12-12",4.4447,4.4825,4.3766,4.4598,2352000.0],["2002-12-13",4.4069,4.4144,4.357,4.3721,1742400.0],["2002-12-16",4.3721,4.5142,4.3721,4.484,1690400.0],["2002-12-17",4.484,4.5112,4.425,4.4598,1632800.0],["2002-12-18",4.4613,4.4704,4.3373,4.354,2723600.0],["2002-12-19",4.3555,4.3993,4.2663,4.2965,3016400.0],["2002-12-20",4.3071,4.3464,4.2935,4.3162,1760400.0],["2002-12-23",4.3162,4.3267,4.2889,4.3162,1413600.0],["2002-12-24",4.3086,4.3328,4.2527,4.2874,824800.0],["2002-12-26",4.2859,4.363,4.2859,4.2965,997200.0],["2002-12-27",4.295,4.295,4.1756,4.1877,1224400.0],["2002-12-30",4.2028,4.2512,4.1484,4.227,1811600.0],["2002-12-31",4.2572,4.2769,4.2179,4.2527,1422000.0],["2003-01-02",4.2632,4.3887,4.2527,4.3842,2707600.0],["2003-01-03",4.354,4.3812,4.3222,4.3645,1216000.0],["2003-01-06",4.36,4.4673,4.36,4.4598,1502800.0],["2003-01-07",4.4598,4.4598,4.4008,4.4159,1055200.0],["2003-01-08",4.4144,4.4144,4.2859,4.2859,1806800.0],["2003-01-09",4.3086,4.354,4.2874,4.3404,2390400.0],["2003-01-10",4.3026,4.3781,4.2859,4.3177,1612800.0],["2003-01-13",4.3222,4.3691,4.2905,4.3267,1972800.0],["2003-01-14",4.3192,4.3207,4.2784,4.3177,1813600.0],["2003-01-15",4.3404,4.3404,4.2073,4.236,1871200.0],["2003-01-16",4.2375,4.3162,4.2164,4.2164,1938000.0],["2003-01-17",4.2179,4.2708,4.1695,4.1786,1905600.0],["2003-01-21",4.1982,4.2028,3.9911,4.0093,2941600.0],["2003-01-22",4.0062,4.0062,3.8248,3.846,3283600.0],["2003-01-23",3.8777,3.9684,3.8581,3.9397,2822000.0],["2003-01-24",3.9382,3.9382,3.8173,3.8324,1552400.0],["2003-01-27",3.8022,3.8203,3.6706,3.6948,2177600.0],["2003-01-28",3.7039,3.7417,3.7024,3.7205,3372400.0],["2003-01-29",3.722,3.8702,3.5754,3.8475,6800800.0],["2003-01-30",3.846,3.8475,3.6812,3.6873,3128000.0],["2003-01-31",3.6873,3.7644,3.657,3.7341,1525200.0],["2003-02-03",3.7341,3.8551,3.7341,3.8188,2342400.0],["2003-02-04",3.8188,3.8188,3.7266,3.7795,3070800.0],["2003-02-05",3.8309,3.9261,3.787,3.7885,2629600.0],["2003-02-06",3.7795,3.8248,3.7583,3.7901,2726000.0],["2003-02-07",3.7901,3.8067,3.7069,3.7311,2313600.0],["2003-02-10",3.7492,3.7734,3.6873,3.7462,1338800.0],["2003-02-11",3.7598,3.7916,3.6736,3.7039,1292800.0],["2003-02-12",3.688,3.7062,3.6243,3.6334,1083600.0],["2003-02-13",3.6349,3.6349,3.4999,3.556,2532800.0],["2003-02-14",3.5576,3.6455,3.4954,3.6319,1644000.0],["2003-02-18",3.6334,3.785,3.6334,3.7532,1298800.0],["2003-02-19",3.7683,3.7759,3.6971,3.7228,1065600.0],["2003-02-20",3.7228,3.7517,3.6455,3.7031,2028800.0],["2003-02-21",3.7031,3.7926,3.6849,3.7683,2023600.0],["2003-02-24",3.7365,3.7441,3.6197,3.6258,1923200.0],["2003-02-25",3.6167,3.644,3.5439,3.6303,1390000.0],["2003-02-26",3.6319,3.6622,3.5833,3.5894,1397600.0],["2003-02-27",3.6015,3.6667,3.6015,3.6455,958000.0],["2003-02-28",3.6455,3.691,3.6061,3.6349,1616800.0],["2003-03-03",3.6455,3.6895,3.6319,3.647,2756000.0],["2003-03-04",3.647,3.6485,3.4893,3.5151,2339600.0],["2003-03-05",3.4999,3.5272,3.4514,3.5166,2914800.0],["2003-03-06",3.5075,3.5075,3.4271,3.503,2044400.0],["2003-03-07",3.465,3.5576,3.4423,3.5348,1801600.0],["2003-03-10",3.5181,3.5181,3.4302,3.4378,1810400.0],["2003-03-11",3.4393,3.465,3.3392,3.3695,2316800.0],["2003-03-12",3.3695,3.3816,3.2937,3.368,1193600.0],["2003-03-13",3.4271,3.5121,3.4135,3.5121,1801200.0],["2003-03-14",3.5181,3.5924,3.4726,3.5121,1559200.0],["2003-03-17",3.5121,3.741,3.465,3.7395,2590400.0],["2003-03-18",3.7395,3.8002,3.6789,3.8002,4211200.0],["2003-03-19",3.7911,3.8199,3.6561,3.788,7895600.0],["2003-03-20",3.7729,3.9139,3.6773,3.9033,4142800.0],["2003-03-21",3.9351,4.1929,3.9351,4.1914,4865200.0],["2003-03-24",4.0929,4.0929,3.9594,4.0019,4652000.0],["2003-03-25",3.8305,3.8684,3.7001,3.7668,11713600.0],["2003-03-26",3.7683,3.788,3.694,3.7608,4175200.0],["2003-03-27",3.7441,3.7971,3.6713,3.7774,2190000.0],["2003-03-28",3.7623,3.7623,3.7031,3.7289,1557200.0],["2003-03-31",3.6849,3.7426,3.6091,3.7304,1524000.0],["2003-04-01",3.6773,3.7304,3.6394,3.7304,2598400.0],["2003-04-02",3.8517,3.9503,3.8381,3.9033,2108400.0],["2003-04-03",3.9033,3.9033,3.785,3.7987,3354000.0],["2003-04-04",3.7987,3.8411,3.7623,3.7774,1592800.0],["2003-04-07",3.8836,3.9806,3.8836,3.8987,3085200.0],["2003-04-08",3.8987,3.9154,3.8442,3.8942,1389200.0],["2003-04-09",3.9276,3.9458,3.8502,3.8866,1802400.0],["2003-04-10",3.9124,3.9124,3.8335,3.8457,1372400.0],["2003-04-11",3.8836,3.9427,3.8093,3.8214,1923200.0],["2003-04-14",3.5257,3.8669,3.412,3.8624,7910000.0],["2003-04-15",3.8639,3.8866,3.7805,3.8866,2592000.0],["2003-04-16",3.8715,3.9154,3.785,3.7865,2780000.0],["2003-04-17",3.7865,3.8411,3.7304,3.826,3916400.0],["2003-04-21",3.8457,3.92,3.8062,3.92,2630000.0],["2003-04-22",3.9094,4.0716,3.8639,4.0474,3519200.0],["2003-04-23",4.0337,4.0731,4.011,4.0504,1716800.0],["2003-04-24",4.0428,4.061,3.9806,4.0231,1716800.0],["2003-04-25",4.0246,4.0246,3.9215,3.9609,1234000.0],["2003-04-28",3.9624,4.0838,3.9579,4.0671,1285200.0],["2003-04-29",4.0656,4.1126,4.0307,4.0913,1824000.0],["2003-04-30",4.0913,4.1459,4.0231,4.111,2828400.0],["2003-05-01",4.111,4.111,4.0398,4.1035,2478400.0],["2003-05-02",4.1035,4.2384,4.102,4.2369,4836800.0],["2003-05-05",4.2384,4.3218,4.2384,4.2672,3682000.0],["2003-05-06",4.2839,4.4159,4.2748,4.3446,3011200.0],["2003-05-07",4.3431,4.3855,4.287,4.3491,1806000.0],["2003-05-08",4.3218,4.3643,4.2839,4.3597,2216000.0],["2003-05-09",4.3597,4.5053,4.3597,4.4886,3058000.0],["2003-05-12",4.5068,4.6463,4.4811,4.6403,3584400.0],["2003-05-13",4.6633,4.6893,4.5867,4.625,2882400.0],["2003-05-14",4.6403,4.6556,4.5469,4.6035,2245200.0],["2003-05-15",4.6051,4.674,4.5714,4.6648,2292800.0],["2003-05-16",4.6648,4.6694,4.5775,4.6694,2325600.0],["2003-05-19",4.6326,4.6433,4.5239,4.5254,2400000.0],["2003-05-20",4.5254,4.5254,4.3784,4.4473,2957200.0],["2003-05-21",4.4565,4.4657,4.3983,4.458,2470000.0],["2003-05-22",4.5101,4.7368,4.5025,4.7322,3730400.0],["2003-05-23",4.7337,4.87,4.6939,4.8394,3326000.0],["2003-05-27",4.8409,5.1885,4.8103,5.1732,5620000.0],["2003-05-28",5.1732,5.2697,5.1457,5.1732,5378800.0],["2003-05-29",5.1732,5.1901,5.1058,5.1227,4160400.0],["2003-05-30",5.138,5.3172,5.138,5.2498,4312800.0],["2003-06-02",5.3065,5.4994,5.3065,5.4137,3467600.0],["2003-06-03",5.4137,5.4657,5.3754,5.4198,1752400.0],["2003-06-04",5.5056,5.9405,5.4749,5.939,9140800.0],["2003-06-05",5.8777,6.0829,5.8547,6.0829,7382400.0],["2003-06-06",6.1074,6.2912,6.0722,6.1089,10022000.0],["2003-06-09",6.1028,6.112,5.919,5.9696,4380400.0],["2003-06-10",5.9711,6.0216,5.8639,5.9344,3484000.0],["2003-06-11",5.9374,6.0155,5.8915,5.9864,5814000.0],["2003-06-12",5.9864,6.2406,5.9818,6.1748,4207600.0],["2003-06-13",6.1809,6.2177,6.0324,6.0783,2866400.0],["2003-06-16",6.1166,6.1932,6.0997,6.1932,2484400.0],["2003-06-17",6.2406,6.4106,6.1901,6.3815,3427200.0],["2003-06-18",6.3433,6.3433,6.187,6.207,3350800.0],["2003-06-19",6.2085,6.2253,5.9864,6.0033,2892400.0],["2003-06-20",6.0416,6.0921,6.0063,6.0507,1960800.0],["2003-06-23",6.0339,6.0339,5.7965,5.7996,4143600.0],["2003-06-24",5.7996,5.8654,5.6893,5.7046,4129600.0],["2003-06-25",5.7046,5.7307,5.6235,5.6388,3870800.0],["2003-06-26",5.6204,5.697,5.6128,5.6495,2919200.0],["2003-06-27",5.6664,5.6664,5.4933,5.4933,3730400.0],["2003-06-30",5.5209,5.5806,5.4611,5.4964,3636800.0],["2003-07-01",5.4366,5.4627,5.2452,5.4519,5024800.0],["2003-07-02",5.4979,5.6357,5.4734,5.6219,3794800.0],["2003-07-03",5.5668,5.7766,5.5592,5.7276,2492400.0],["2003-07-07",5.8042,5.9099,5.8011,5.893,3514800.0],["2003-07-08",5.8884,6.0002,5.8731,5.9374,2964400.0],["2003-07-09",5.8991,5.9359,5.7919,5.8348,2464800.0],["2003-07-10",5.7812,5.795,5.5867,5.6572,3538400.0],["2003-07-11",5.6939,5.8164,5.6939,5.7766,2126800.0],["2003-07-14",5.8195,5.8808,5.7843,5.8164,1835200.0],["2003-07-15",5.8547,5.8593,5.6204,5.6725,2451600.0],["2003-07-16",5.6786,5.7046,5.6112,5.625,1472800.0],["2003-07-17",5.625,5.8624,5.625,5.8394,4284800.0],["2003-07-18",5.8501,5.9267,5.844,5.9037,3477600.0],["2003-07-21",5.8808,5.8961,5.7965,5.8134,2014000.0],["2003-07-22",5.8195,5.8195,5.7215,5.818,1902000.0],["2003-07-23",5.8532,5.8593,5.7506,5.8593,1246400.0],["2003-07-24",5.9573,6.0094,5.8103,5.8103,2899600.0],["2003-07-25",6.9972,7.0278,6.2896,6.916,20118400.0],["2003-07-28",6.8777,6.9191,6.6618,6.7935,5552000.0],["2003-07-29",6.6771,6.7322,6.6342,6.7292,5289200.0],["2003-07-30",6.7384,6.7889,6.694,6.7552,3718000.0],["2003-07-31",6.7843,7.1212,6.7736,7.0952,4092000.0],["2003-08-01",7.0906,7.2606,6.9849,7.2055,3997600.0],["2003-08-04",7.2055,7.2514,7.0983,7.1978,3366800.0],["2003-08-05",7.2514,7.2514,7.0829,7.086,2619200.0],["2003-08-06",7.0447,7.1427,7.0416,7.1105,2808000.0],["2003-08-07",7.1105,7.2116,7.0921,7.1932,2500800.0],["2003-08-08",7.1932,7.2514,7.1442,7.2177,2142400.0],["2003-08-11",7.1947,7.2361,7.1626,7.2361,2431600.0],["2003-08-12",7.2437,7.4459,7.1764,7.4168,3239600.0],["2003-08-13",7.443,7.443,7.3659,7.3968,2013200.0],["2003-08-14",7.3968,7.4214,7.3197,7.4075,1782000.0],["2003-08-15",7.5509,7.5863,7.4969,7.5324,3036400.0],["2003-08-18",7.5509,7.6433,7.5123,7.631,4711600.0],["2003-08-19",7.631,7.7142,7.5971,7.6988,5386000.0],["2003-08-20",7.6973,7.7019,7.6402,7.6572,2284000.0],["2003-08-21",7.5416,7.6572,7.4353,7.631,6475600.0],["2003-08-22",7.631,7.6973,7.5462,7.5925,3411600.0],["2003-08-25",7.5539,7.611,7.4646,7.537,4486400.0],["2003-08-26",7.537,7.5524,7.4322,7.52,2933200.0],["2003-08-27",7.5046,7.6479,7.5046,7.6433,3729600.0],["2003-08-28",7.5878,7.6217,7.4923,7.6187,2830000.0],["2003-08-29",7.6125,7.7034,7.5801,7.6803,2056400.0],["2003-09-02",7.6803,7.705,7.6156,7.688,2851600.0],["2003-09-03",7.688,7.688,7.4784,7.4877,3750000.0],["2003-09-04",7.4877,7.5509,7.4599,7.52,3147200.0],["2003-09-05",7.5046,7.5046,7.3228,7.3736,3287600.0],["2003-09-08",7.3659,7.4368,7.2411,7.4337,6495600.0],["2003-09-09",7.4337,7.8437,7.4153,7.6664,9112400.0],["2003-09-10",7.6279,7.6387,7.3675,7.4014,5517600.0],["2003-09-11",7.4014,7.4368,7.2118,7.3582,3466800.0],["2003-09-12",7.3814,7.4045,7.3012,7.3829,2704400.0],["2003-09-15",7.4137,7.4276,7.3197,7.4153,2602800.0],["2003-09-16",7.3736,7.4353,7.3736,7.4322,2901200.0],["2003-09-17",7.4276,7.4276,7.2627,7.2889,3442000.0],["2003-09-18",7.3105,7.3875,7.2581,7.3706,3156800.0],["2003-09-19",7.3814,7.4106,7.3459,7.369,1715600.0],["2003-09-22",7.2966,7.3028,7.1949,7.2812,3175200.0],["2003-09-23",7.3197,7.5339,7.3043,7.4923,2456400.0],["2003-09-24",7.5493,7.5493,7.332,7.3351,3588000.0],["2003-09-25",7.3397,7.3413,7.1656,7.1672,4593200.0],["2003-09-26",7.1964,7.1964,6.9884,7.01,3324000.0],["2003-09-29",7.0007,7.0269,6.8451,6.9807,3882800.0],["2003-09-30",6.9422,6.9422,6.7495,6.8466,2654000.0],["2003-10-01",6.8466,7.0639,6.8466,7.03,3782000.0],["2003-10-02",7.0269,7.2704,7.0269,7.2288,4855200.0],["2003-10-03",7.3274,7.517,7.2997,7.4322,3840400.0],["2003-10-06",7.5355,7.6587,7.52,7.6279,3954000.0],["2003-10-07",7.6279,7.7866,7.5216,7.7866,3637600.0],["2003-10-08",7.799,7.9746,7.7743,7.8236,3166800.0],["2003-10-09",7.8128,7.9839,7.8036,7.8282,2165200.0],["2003-10-10",7.8282,7.8899,7.7851,7.8282,932000.0],["2003-10-13",7.8344,7.9176,7.8282,7.8976,1742400.0],["2003-10-14",7.8976,7.9361,7.836,7.913,1376000.0],["2003-10-15",7.9592,8.0594,7.893,8.0594,2151600.0],["2003-10-16",8.0609,8.0609,7.7959,7.8452,3110800.0],["2003-10-17",7.8529,7.8544,7.7358,7.7666,1917200.0],["2003-10-20",7.7974,7.7974,7.6911,7.7173,1916000.0],["2003-10-21",7.7235,7.7342,7.6634,7.6649,1709600.0],["2003-10-22",7.6279,7.6279,7.5277,7.537,2117200.0],["2003-10-23",7.5277,7.5293,7.4615,7.5077,2714000.0],["2003-10-24",7.4692,7.4707,7.369,7.426,2356000.0],["2003-10-27",7.4969,7.6557,7.48,7.5817,1691200.0],["2003-10-28",7.104,7.2242,7.0054,7.1425,16347200.0],["2003-10-29",7.144,7.3644,7.1348,7.3274,4002800.0],["2003-10-30",7.3582,7.3736,7.2273,7.2812,2168000.0],["2003-10-31",7.2889,7.3937,7.2288,7.3043,2125600.0],["2003-11-03",7.3058,7.3397,7.2411,7.292,2382000.0],["2003-11-04",7.292,7.3536,7.2658,7.3259,1727600.0],["2003-11-05",7.3043,7.3228,7.1579,7.2103,2168000.0],["2003-11-06",7.1856,7.2149,7.1024,7.2041,2353600.0],["2003-11-07",7.2427,7.2535,7.0577,7.0608,2574400.0],["2003-11-10",7.0809,7.0809,6.916,6.9345,3295600.0],["2003-11-11",6.9268,6.9329,6.8913,6.8913,1393600.0],["2003-11-12",6.9379,7.1597,6.9239,7.1597,2814800.0],["2003-11-13",7.1364,7.1582,7.0434,7.1039,1778000.0],["2003-11-14",7.1039,7.1442,6.9689,7.0015,1576000.0],["2003-11-17",7.0015,7.0015,6.8231,6.8649,1895200.0],["2003-11-18",6.896,6.9254,6.7874,6.7967,1432000.0],["2003-11-19",6.8262,6.896,6.7563,6.868,1578400.0],["2003-11-20",6.8665,6.9037,6.7719,6.8339,1968000.0],["2003-11-21",6.8727,6.8727,6.7796,6.7951,2414800.0],["2003-11-24",6.8153,7.1519,6.8122,7.0899,6771200.0],["2003-11-25",7.1628,7.1675,7.0527,7.124,4077600.0],["2003-11-26",7.124,7.183,7.1008,7.1535,2501200.0],["2003-11-28",7.1535,7.228,7.1473,7.2063,574000.0],["2003-12-01",7.2218,7.3288,7.2202,7.3288,1994400.0],["2003-12-02",7.2916,7.2916,7.1582,7.1861,2321200.0],["2003-12-03",7.1892,7.273,7.1504,7.1876,1136400.0],["2003-12-04",7.1675,7.1985,7.124,7.1985,2021600.0],["2003-12-05",7.1985,7.2109,7.0883,7.0946,3358000.0],["2003-12-08",7.0945,7.1675,7.0666,7.1613,899600.0],["2003-12-09",7.2295,7.2683,7.1535,7.1675,1770400.0],["2003-12-10",7.2218,7.2218,7.0108,7.0232,1178800.0],["2003-12-11",7.0185,7.245,7.0185,7.2311,1762400.0],["2003-12-12",7.2497,7.3071,7.2125,7.3071,1231600.0],["2003-12-15",7.4079,7.4126,7.3195,7.3288,2556800.0],["2003-12-16",7.2978,7.3335,7.2807,7.3304,1670000.0],["2003-12-17",7.3304,7.4607,7.2916,7.4529,1780400.0],["2003-12-18",7.4855,7.7384,7.4684,7.7198,3349600.0],["2003-12-19",7.7198,7.7725,7.7074,7.7539,3240000.0],["2003-12-22",7.7337,7.7415,7.6422,7.6903,1984800.0],["2003-12-23",7.6019,7.7198,7.6019,7.7198,1086800.0],["2003-12-24",7.7027,7.7027,7.6344,7.6655,397600.0],["2003-12-26",7.681,7.7229,7.6469,7.6717,340800.0],["2003-12-29",7.6732,7.7213,7.6701,7.7105,1277600.0],["2003-12-30",7.7105,7.7105,7.6127,7.667,1434000.0],["2003-12-31",7.6515,7.6856,7.5879,7.5926,1645200.0],["2004-01-02",7.5863,7.6655,7.5491,7.5662,1761200.0],["2004-01-05",7.7182,7.9199,7.6949,7.9044,3214000.0],["2004-01-06",7.8191,8.1759,7.8144,8.1417,4423200.0],["2004-01-07",8.1402,8.2565,8.1045,8.2565,2888000.0],["2004-01-08",8.269,8.3093,8.1697,8.2085,2704400.0],["2004-01-09",8.2085,8.2085,8.0394,8.0502,1530800.0],["2004-01-12",8.0347,8.1061,7.8997,8.0052,1634000.0],["2004-01-13",8.0285,8.12,7.954,8.0099,781200.0],["2004-01-14",8.0207,8.1681,8.0052,8.1402,1196000.0],["2004-01-15",8.1092,8.1449,7.9664,8.1309,818800.0],["2004-01-16",8.1836,8.2364,8.148,8.2333,838800.0],["2004-01-20",8.1061,8.2069,8.0285,8.0393,1026000.0],["2004-01-21",8.0207,8.1712,7.9882,8.1448,1482800.0],["2004-01-22",8.1836,8.4024,8.1836,8.3465,3238800.0],["2004-01-23",8.3481,8.3496,7.9975,8.0425,2366000.0],["2004-01-26",8.0363,8.2209,7.9851,8.1991,1277200.0],["2004-01-27",8.1836,8.5234,8.1759,8.345,4448000.0],["2004-01-28",8.3465,8.5265,8.0719,8.0766,2856400.0],["2004-01-29",8.1154,8.1681,7.8004,7.8734,2876400.0],["2004-01-30",7.8734,7.9509,7.7446,7.8702,3228000.0],["2004-02-02",7.8578,7.8578,7.6639,7.7291,4332800.0],["2004-02-03",7.7291,7.7958,7.4933,7.7043,6558000.0],["2004-02-04",7.6655,7.7074,7.5212,7.5553,3000800.0],["2004-02-05",7.5941,7.7353,7.5786,7.7043,2069600.0],["2004-02-06",7.6655,7.8392,7.6406,7.8361,2668400.0],["2004-02-09",7.8346,7.8346,7.7523,7.7865,1630800.0],["2004-02-10",7.7958,7.9044,7.7787,7.8578,1271200.0],["2004-02-11",7.8377,8.1014,7.8377,8.0487,1799600.0],["2004-02-12",8.0052,8.1324,8.0052,8.0859,1453600.0],["2004-02-13",8.348,8.348,8.0375,8.0687,2552000.0],["2004-02-17",8.1764,8.2731,8.1639,8.2279,1341600.0],["2004-02-18",8.1764,8.2014,8.0219,8.0828,1453200.0],["2004-02-19",8.1124,8.1639,7.9767,8.0141,1871200.0],["2004-02-20",8.0141,8.0141,7.8128,7.9018,1769200.0],["2004-02-23",7.9018,7.9018,7.6974,7.7052,2114800.0],["2004-02-24",7.6459,7.7114,7.5086,7.61,2902800.0],["2004-02-25",7.6615,7.7114,7.5835,7.6927,1866000.0],["2004-02-26",7.6849,7.8425,7.6833,7.8175,2494000.0],["2004-02-27",7.8643,7.8643,7.6849,7.7083,3268800.0],["2004-03-01",7.7083,8.0204,7.7083,8.0157,2254800.0],["2004-03-02",8.0422,8.3558,8.0391,8.2638,4446000.0],["2004-03-03",8.2248,8.2248,8.0937,8.1842,1548800.0],["2004-03-04",8.1686,8.2388,8.0797,8.1967,1068400.0],["2004-03-05",8.1499,8.2856,8.114,8.2763,924800.0],["2004-03-08",8.3636,8.4323,8.3075,8.3184,2552000.0],["2004-03-09",8.3168,8.4073,8.1733,8.1873,1967600.0],["2004-03-10",8.1873,8.2232,7.8518,7.9049,2839200.0],["2004-03-11",7.9049,7.9767,7.8206,7.844,2941200.0],["2004-03-12",8.036,8.4136,8.0172,8.4136,3376000.0],["2004-03-15",8.3746,8.4183,8.1951,8.1951,3086400.0],["2004-03-16",8.2076,8.3293,8.1436,8.2825,2139600.0],["2004-03-17",8.2856,8.6071,8.2778,8.5665,2251200.0],["2004-03-18",8.5665,8.7537,8.4495,8.7537,2470400.0],["2004-03-19",8.7475,8.8505,8.6757,8.6757,2309600.0],["2004-03-22",8.7459,8.7756,8.4198,8.4401,2667600.0],["2004-03-23",8.5119,8.643,8.4854,8.5727,1874400.0],["2004-03-24",8.5415,8.5587,8.4245,8.4417,2555200.0],["2004-03-25",8.4495,8.5977,8.4339,8.5462,2210400.0],["2004-03-26",8.5821,8.8489,8.5821,8.7849,1638800.0],["2004-03-29",8.8786,9.1017,8.8739,8.9862,2426000.0],["2004-03-30",8.8864,9.0986,8.8536,9.0861,1163600.0],["2004-03-31",9.0643,9.1813,9.0409,9.1204,1726400.0],["2004-04-01",9.122,9.2749,9.0955,9.1985,1605600.0],["2004-04-02",9.2843,9.356,9.2187,9.3202,2151200.0],["2004-04-05",9.2531,9.3623,9.2531,9.3623,3019600.0],["2004-04-06",9.7914,10.155,9.5183,10.0114,14474000.0],["2004-04-07",10.0254,10.2205,9.9022,10.0176,4614400.0],["2004-04-08",10.0052,10.1003,9.8476,9.9428,2776800.0],["2004-04-12",9.9427,10.1284,9.9427,10.066,2128800.0],["2004-04-13",10.066,10.1206,9.8881,9.9365,3478400.0],["2004-04-14",9.8304,9.9381,9.6744,9.8491,3889200.0],["2004-04-15",9.8491,10.0177,9.8491,9.9287,2423600.0],["2004-04-16",10.0801,10.2829,9.9802,10.2579,3440400.0],["2004-04-19",10.2579,10.3656,10.1581,10.2907,2009200.0],["2004-04-20",10.2907,10.3219,9.9896,9.9896,1892000.0],["2004-04-21",9.9911,10.1503,9.8273,10.1253,2006400.0],["2004-04-22",10.3297,10.4015,9.9568,10.0473,4513200.0],["2004-04-23",10.0489,10.0941,9.8086,9.8288,4164000.0],["2004-04-26",9.7134,9.846,9.6744,9.7883,3880000.0],["2004-04-27",9.6354,9.9053,9.6354,9.7742,2958000.0],["2004-04-28",9.7352,9.7461,9.4871,9.5495,2726400.0],["2004-04-29",9.6041,9.6041,9.2187,9.3857,1857600.0],["2004-04-30",9.3857,9.4434,9.2219,9.3326,2991200.0],["2004-05-03",9.3326,9.6588,9.3326,9.548,3388000.0],["2004-05-04",9.5183,9.6478,9.4668,9.5698,2847200.0],["2004-05-05",9.5714,9.6588,9.5464,9.612,1957200.0],["2004-05-06",9.5729,9.5729,9.2733,9.3077,2630400.0],["2004-05-07",9.2718,9.3607,9.1033,9.1204,2676800.0],["2004-05-10",8.8552,8.8567,8.5166,8.6679,7223200.0],["2004-05-11",8.6664,8.6866,8.5509,8.618,5046400.0],["2004-05-12",8.6525,8.6619,8.367,8.5348,4595600.0],["2004-05-13",8.5348,8.8,8.4878,8.7294,3186800.0],["2004-05-14",8.7074,9.0996,8.5897,9.0494,8463200.0],["2004-05-17",8.9427,8.9427,8.7859,8.8486,3602800.0],["2004-05-18",8.8486,9.0808,8.8455,9.0086,3575200.0],["2004-05-19",9.1389,9.3977,8.9804,8.9961,5460800.0],["2004-05-20",8.7639,8.9004,8.6902,8.8612,5443200.0],["2004-05-21",8.8612,8.8612,8.4376,8.5788,7010000.0],["2004-05-24",8.6023,8.8502,8.6023,8.7231,4979200.0],["2004-05-25",8.7247,8.9584,8.6635,8.9427,2588800.0],["2004-05-26",8.9506,9.0432,8.9396,8.9961,1804800.0],["2004-05-27",9.0353,9.2471,9.0353,9.1608,3200400.0],["2004-05-28",9.1451,9.1467,9.0824,9.1373,1744000.0],["2004-06-01",9.1232,9.302,9.1216,9.2565,2539600.0],["2004-06-02",9.2958,9.3977,9.2267,9.3569,2385600.0],["2004-06-03",9.3585,9.3664,9.2487,9.2581,2114000.0],["2004-06-04",9.2957,9.3711,9.2675,9.3303,2477600.0],["2004-06-07",9.3695,9.6786,9.3695,9.6189,3472400.0],["2004-06-08",9.5876,9.666,9.5421,9.6582,2308000.0],["2004-06-09",9.6582,9.7115,9.6284,9.6409,3704800.0],["2004-06-10",9.6425,9.7068,9.6425,9.677,1932800.0],["2004-06-14",9.6566,9.6566,9.4574,9.506,1366800.0],["2004-06-15",9.5703,9.757,9.5703,9.6519,1422400.0],["2004-06-16",9.6535,9.6535,9.4997,9.5625,1478400.0],["2004-06-17",9.586,9.6566,9.5091,9.6017,1958400.0],["2004-06-18",9.6488,9.7068,9.6095,9.6582,1533200.0],["2004-06-21",9.6488,9.7429,9.608,9.6252,975600.0],["2004-06-22",9.6095,9.7445,9.564,9.7288,1823200.0],["2004-06-23",9.7272,9.8637,9.7272,9.8543,1382000.0],["2004-06-24",9.8543,9.9092,9.837,9.8825,1332800.0],["2004-06-25",9.8825,9.9939,9.8825,9.961,1466000.0],["2004-06-28",9.9908,10.041,9.8637,9.917,2035600.0],["2004-06-29",9.917,9.9217,9.8386,9.8731,1525200.0],["2004-06-30",9.8668,9.8919,9.7084,9.8056,3516800.0],["2004-07-01",9.8056,9.8543,9.6629,9.6801,4906400.0],["2004-07-02",9.6566,9.6754,9.4542,9.4997,3144000.0],["2004-07-06",9.4997,9.4997,9.3303,9.3507,2822000.0],["2004-07-07",9.335,9.4369,9.335,9.3632,1676400.0],["2004-07-08",9.3648,9.4401,9.2691,9.2926,1949200.0],["2004-07-09",9.3507,9.4919,9.3507,9.4338,1963200.0],["2004-07-12",9.4464,9.608,9.4228,9.5609,2035600.0],["2004-07-13",9.5907,9.6801,9.5907,9.6268,1613200.0],["2004-07-14",9.688,9.9123,9.6566,9.7429,3014800.0],["2004-07-15",9.8213,10.1979,9.8213,10.0849,4750400.0],["2004-07-16",10.0865,10.19,9.9625,10.0018,2335200.0],["2004-07-19",10.0143,10.0159,9.8386,9.8606,2612800.0],["2004-07-20",9.8527,9.928,9.8245,9.8841,2235200.0],["2004-07-21",9.9155,10.0567,9.677,9.7194,2389200.0],["2004-07-22",9.586,9.7303,9.3758,9.7288,3420800.0],["2004-07-23",10.3391,10.7313,10.0096,10.1822,16719200.0],["2004-07-26",10.2214,10.7376,10.2214,10.5775,7812400.0],["2004-07-27",10.5791,10.9823,10.5619,10.8835,6497200.0],["2004-07-28",10.5901,10.8741,10.5901,10.7988,5296000.0],["2004-07-29",10.838,11.0278,10.8301,11.0121,3584400.0],["2004-07-30",10.9666,10.998,10.8113,10.8929,2975600.0],["2004-08-02",10.8647,10.9823,10.7486,10.9604,2278000.0],["2004-08-03",10.9823,11.0796,10.8521,10.8521,7098400.0],["2004-08-04",10.8521,10.9039,10.747,10.8192,3099200.0],["2004-08-05",10.8458,10.8835,10.4567,10.4583,3668000.0],["2004-08-06",10.4583,10.5477,10.223,10.3061,4265600.0],["2004-08-09",10.3061,10.4567,10.2685,10.281,2110000.0],["2004-08-10",10.4018,10.7486,10.3783,10.6999,3918400.0],["2004-08-11",10.6607,10.6874,10.5273,10.6403,3521200.0],["2004-08-12",10.6293,10.6293,10.4646,10.496,2417200.0],["2004-08-13",10.5117,10.587,10.2026,10.2575,3882400.0],["2004-08-16",10.2969,10.5806,10.2922,10.5522,2252000.0],["2004-08-17",10.6074,10.6925,10.464,10.5002,1987600.0],["2004-08-18",10.4876,10.6011,10.412,10.5759,2170000.0],["2004-08-19",10.5916,10.6074,10.371,10.4971,2461200.0],["2004-08-20",10.5002,10.7492,10.5002,10.6972,2699600.0],["2004-08-23",10.7177,10.7839,10.6389,10.7256,2480400.0],["2004-08-24",10.7682,10.8249,10.6815,10.7461,1521200.0],["2004-08-25",10.7445,10.8753,10.6531,10.8596,1395200.0],["2004-08-26",10.7571,10.8753,10.7492,10.8217,1071200.0],["2004-08-27",10.8154,10.8722,10.7619,10.828,915600.0],["2004-08-30",10.7965,10.8107,10.6184,10.62,1328800.0],["2004-08-31",10.702,10.7603,10.4971,10.6058,2271200.0],["2004-09-01",10.6058,10.8548,10.6058,10.8375,1657600.0],["2004-09-02",10.8596,11.2221,10.8076,11.1795,3261200.0],["2004-09-03",11.1512,11.2615,11.096,11.1906,2855200.0],["2004-09-07",11.23,11.427,11.23,11.4191,3084800.0],["2004-09-08",11.3797,11.3797,11.2221,11.2315,1510000.0],["2004-09-09",11.2709,11.375,11.2583,11.2835,2298000.0],["2004-09-10",11.2851,11.2851,11.1512,11.2363,1425600.0],["2004-09-13",11.1118,11.1606,10.9541,11.0913,4558800.0],["2004-09-14",11.0913,11.1575,11.0188,11.0739,1869600.0],["2004-09-15",11.0755,11.0802,10.9431,10.9778,2089200.0],["2004-09-16",10.9778,11.1102,10.9778,11.0739,1895200.0],["2004-09-17",11.1118,11.2536,11.0944,11.189,2230800.0],["2004-09-20",11.1906,11.4049,11.1906,11.282,2142000.0],["2004-09-21",11.3103,11.4569,11.3103,11.4002,1670400.0],["2004-09-22",11.3876,11.5452,11.2694,11.4853,3262800.0],["2004-09-23",11.4869,11.4885,11.3419,11.3781,1353200.0],["2004-09-24",11.3702,11.3797,11.1622,11.3025,1784000.0],["2004-09-27",11.2631,11.2725,11.0503,11.1385,1398400.0],["2004-09-28",11.1512,11.4254,11.1023,11.375,1591200.0],["2004-09-29",11.4191,11.613,11.3955,11.5168,2888800.0],["2004-09-30",11.5436,11.6934,11.5089,11.6461,1607600.0],["2004-10-01",11.613,11.9109,11.5846,11.8683,2652000.0],["2004-10-04",11.873,12.0732,11.8037,11.8352,3024000.0],["2004-10-05",11.8384,11.8431,11.7848,11.8194,1699200.0],["2004-10-06",11.8289,11.8967,11.8053,11.832,1260400.0],["2004-10-07",11.8368,11.862,11.6051,11.6429,1392000.0],["2004-10-08",11.635,11.6366,11.4963,11.5531,1183600.0],["2004-10-11",11.624,11.717,11.6114,11.6634,886000.0],["2004-10-12",11.6177,11.7312,11.5373,11.6792,1956000.0],["2004-10-13",11.7028,11.7123,11.3955,11.468,1980400.0],["2004-10-14",11.4427,11.4443,11.1953,11.2883,2836000.0],["2004-10-15",11.2883,11.5011,11.2851,11.3939,1822000.0],["2004-10-18",11.4033,11.5074,11.2536,11.49,1671200.0],["2004-10-19",11.5294,11.8131,11.5058,11.6067,3264800.0],["2004-10-20",11.9944,12.1284,11.3166,11.4648,9571600.0],["2004-10-21",11.2694,11.3009,10.6058,10.6799,12011600.0],["2004-10-22",10.7177,10.8517,10.4198,10.4419,5526000.0],["2004-10-25",10.4561,10.7004,10.3615,10.6531,4201200.0],["2004-10-26",10.6468,10.9273,10.5601,10.8753,4836800.0],["2004-10-27",10.8753,11.0613,10.702,11.0014,4402800.0],["2004-10-28",10.9778,10.9998,10.8548,10.899,3368800.0],["2004-10-29",10.9006,11.1354,10.7855,11.0456,3087200.0],["2004-11-01",11.0456,11.0976,10.9384,11.0298,2686000.0],["2004-11-02",11.0881,11.1937,10.7965,10.9778,6831200.0],["2004-11-03",11.1433,11.2363,11.0881,11.1653,3287600.0],["2004-11-04",11.1906,11.7343,11.1827,11.6839,5438000.0],["2004-11-05",11.7722,11.8415,11.6256,11.706,3386800.0],["2004-11-08",11.7375,11.7391,11.572,11.5925,2266400.0],["2004-11-09",11.5941,11.8053,11.4948,11.7816,2394400.0],["2004-11-10",11.821,11.9345,11.7422,11.851,2401600.0],["2004-11-11",11.8683,12.0165,11.8368,11.9771,1608400.0],["2004-11-12",11.9945,12.1147,11.9755,12.1147,1671600.0],["2004-11-15",12.0261,12.2413,12.0261,12.1163,2212800.0],["2004-11-16",12.0815,12.1369,12.0024,12.1147,2415600.0],["2004-11-17",12.2002,12.4771,12.1764,12.3711,2674400.0],["2004-11-18",12.3537,12.4439,12.2888,12.3758,1446800.0],["2004-11-19",12.3758,12.379,12.1685,12.1764,1336000.0],["2004-11-22",12.1923,12.5736,12.1923,12.5435,2485200.0],["2004-11-23",12.6211,12.6211,12.2825,12.4613,1932000.0],["2004-11-24",12.4613,12.6591,12.4059,12.6591,1460400.0],["2004-11-26",12.6432,12.6432,12.542,12.6037,748400.0],["2004-11-29",12.6432,12.6559,12.3457,12.6195,1796400.0],["2004-11-30",12.6511,12.6591,12.5641,12.5989,2147200.0],["2004-12-01",12.5989,12.6591,12.4897,12.5958,2341600.0],["2004-12-02",12.5973,12.9296,12.5008,12.5135,4833600.0],["2004-12-03",12.5103,12.6417,12.4359,12.6401,2012400.0],["2004-12-06",12.5799,12.5799,12.2508,12.2951,4820000.0],["2004-12-07",12.3821,12.4375,12.1068,12.1448,3415600.0],["2004-12-08",12.1843,12.2556,12.1448,12.2002,1696000.0],["2004-12-09",12.1448,12.2508,12.0356,12.216,2513200.0],["2004-12-10",12.1859,12.3204,12.1701,12.2635,1675200.0],["2004-12-13",12.2635,12.3394,12.1891,12.3268,2472000.0],["2004-12-14",12.3426,12.5625,12.3204,12.5087,3150000.0],["2004-12-15",12.5705,13.0594,12.542,12.9882,3806000.0],["2004-12-16",12.9486,13.0547,12.8679,12.9217,5418400.0],["2004-12-17",12.8331,13.0357,12.8252,12.9439,3016000.0],["2004-12-20",12.9439,13.0816,12.8664,13.0309,2088000.0],["2004-12-21",13.0626,13.1718,12.9043,13.1528,1674000.0],["2004-12-22",13.0863,13.2825,13.0863,13.2509,1394800.0],["2004-12-23",13.2509,13.2794,13.1449,13.1575,665600.0],["2004-12-27",13.1464,13.2002,12.9787,13.0657,1660400.0],["2004-12-28",13.0657,13.3711,13.0657,13.3585,951600.0],["2004-12-29",13.292,13.3743,13.2335,13.3474,779200.0],["2004-12-30",13.349,13.398,13.1765,13.2635,1036800.0],["2004-12-31",13.224,13.398,13.2129,13.2588,642800.0],["2005-01-03",13.3078,13.387,12.9755,13.023,2045600.0],["2005-01-04",13.0626,13.1797,12.61,12.7176,3044400.0],["2005-01-05",12.5404,12.5641,12.0894,12.1638,7575200.0],["2005-01-06",12.1812,12.2223,12.0815,12.1084,3963200.0],["2005-01-07",12.1068,12.1068,11.7682,11.8758,7174000.0],["2005-01-10",11.86,11.8647,11.6859,11.7571,5370400.0],["2005-01-11",11.7587,11.9802,11.7492,11.9122,4512400.0],["2005-01-12",12.0182,12.0419,11.8916,11.9533,4501600.0],["2005-01-13",11.9929,12.0783,11.879,11.9597,2865600.0],["2005-01-14",11.9992,12.1258,11.9865,12.0894,2137600.0],["2005-01-18",12.0894,12.2476,11.909,12.2176,2239600.0],["2005-01-19",12.1859,12.3078,12.1574,12.1764,1478000.0],["2005-01-20",12.1495,12.1495,11.9248,11.9739,2202400.0],["2005-01-21",12.0894,12.0894,11.7887,11.8315,2164800.0],["2005-01-24",11.8378,11.8979,11.6606,11.6938,2044400.0],["2005-01-25",11.8204,11.947,11.6052,11.6321,2801600.0],["2005-01-26",11.6463,11.708,11.5815,11.6906,3040400.0],["2005-01-27",11.6922,11.8821,11.602,11.7619,2099600.0],["2005-01-28",11.7903,11.8362,11.7049,11.8299,1911200.0],["2005-01-31",12.0024,12.2904,11.9533,12.2904,2614800.0],["2005-02-01",12.3584,12.5562,12.2635,12.5072,2989200.0],["2005-02-02",11.5593,11.7112,11.1621,11.5118,20644800.0],["2005-02-03",11.5134,11.5498,11.2982,11.4327,5483200.0],["2005-02-04",11.4406,11.7096,11.3979,11.708,3868000.0],["2005-02-07",11.7175,11.9676,11.6938,11.852,2898800.0],["2005-02-08",11.8805,11.985,11.8062,11.9628,4080400.0],["2005-02-09",11.9644,11.9644,11.6622,11.6637,3496400.0],["2005-02-10",11.6922,11.727,11.5102,11.7049,2673200.0],["2005-02-11",11.7096,11.852,11.6147,11.7903,1889200.0],["2005-02-14",11.822,11.8916,11.8014,11.8109,2096000.0],["2005-02-15",11.8046,11.8046,11.5989,11.6701,3585200.0],["2005-02-16",11.6701,11.7998,11.64,11.765,2789200.0],["2005-02-17",11.7666,11.8524,11.5632,11.568,3940000.0],["2005-02-18",11.3996,11.4822,11.2153,11.4473,6304800.0],["2005-02-22",11.4393,11.4997,11.147,11.2042,3868400.0],["2005-02-23",11.2391,11.5887,11.2312,11.4711,5181200.0],["2005-02-24",11.4727,11.6379,11.3281,11.5982,2636000.0],["2005-02-25",11.6379,11.8699,11.5426,11.7888,3035200.0],["2005-02-28",11.7491,11.9604,11.6617,11.6633,3836800.0],["2005-03-01",11.703,11.9239,11.6951,11.8985,3252000.0],["2005-03-02",11.8588,11.9668,11.7809,11.935,2516000.0],["2005-03-03",11.9445,11.962,11.7507,11.8047,3026400.0],["2005-03-04",11.8603,12.1066,11.8254,12.0796,2527200.0],["2005-03-07",12.0399,12.2496,12.0192,12.1781,2662800.0],["2005-03-08",12.1463,12.256,12.0605,12.1034,2031200.0],["2005-03-09",12.0828,12.1336,11.8969,11.8969,2871600.0],["2005-03-10",11.9112,11.9859,11.7888,11.9287,1797200.0],["2005-03-11",11.9557,12.0669,11.8826,11.9334,1497200.0],["2005-03-14",11.9461,12.0272,11.9144,12.0176,1430800.0],["2005-03-15",12.0907,12.1908,12.0272,12.0462,3268000.0],["2005-03-16",11.9859,11.9874,11.7078,11.7555,3356400.0],["2005-03-17",11.7571,11.8762,11.7332,11.7777,2978000.0],["2005-03-18",11.7936,11.8016,11.5823,11.6411,1994400.0],["2005-03-21",11.63,11.7634,11.5426,11.7062,1938800.0],["2005-03-22",11.7046,11.8302,11.5108,11.5315,2685200.0],["2005-03-23",11.479,11.5076,11.4282,11.4425,3547200.0],["2005-03-24",11.4743,11.6602,11.4743,11.576,1284400.0],["2005-03-28",11.5775,11.5775,11.3456,11.3789,2553600.0],["2005-03-29",11.3646,11.4091,10.8975,10.9484,4922800.0],["2005-03-30",10.9484,11.1454,10.9357,11.0834,3134400.0],["2005-03-31",11.0834,11.282,11.0564,11.1772,2157200.0],["2005-04-01",11.201,11.3503,11.1533,11.2471,2799200.0],["2005-04-04",11.2359,11.2455,10.9722,11.1295,4044000.0],["2005-04-05",11.1374,11.3154,11.0961,11.2344,2141600.0],["2005-04-06",11.2375,11.2391,11.0532,11.058,3933600.0],["2005-04-07",11.058,11.0977,10.7704,10.8689,7270800.0],["2005-04-08",10.8832,10.9547,10.6179,10.629,4330000.0],["2005-04-11",10.6767,10.7053,10.4701,10.6115,5077600.0],["2005-04-12",10.6131,10.9627,10.5957,10.9039,4343200.0],["2005-04-13",10.8721,10.9309,10.6513,10.6989,3980800.0],["2005-04-14",10.7482,10.8356,10.4447,10.513,6004000.0],["2005-04-15",10.486,10.5782,10.1429,10.1444,4630000.0],["2005-04-18",10.1699,10.4543,10.1031,10.3494,3074400.0],["2005-04-19",10.3891,10.6163,10.3891,10.5337,2218800.0],["2005-04-20",10.7244,10.8054,10.4813,10.4829,6544800.0],["2005-04-21",11.4377,11.5505,11.1295,11.3948,16090800.0],["2005-04-22",11.4345,11.4473,11.2582,11.3265,4700000.0],["2005-04-25",11.3599,11.3758,11.1994,11.263,5924800.0],["2005-04-26",11.2645,11.3948,11.1073,11.1295,5966000.0],["2005-04-27",11.1311,11.1311,10.7673,10.9452,6063600.0],["2005-04-28",10.9452,10.9817,10.8229,10.8244,2633600.0],["2005-04-29",10.8912,10.9468,10.6989,10.8038,2670000.0],["2005-05-02",10.8356,11.0818,10.8133,11.0183,4002800.0],["2005-05-03",10.7244,10.9944,10.4844,10.5115,11304800.0],["2005-05-04",10.5512,10.9627,10.5464,10.8546,4954000.0],["2005-05-05",10.7879,10.9277,10.6783,10.772,2317600.0],["2005-05-06",10.8515,10.9039,10.807,10.8483,2911200.0],["2005-05-09",10.888,10.888,10.6735,10.7657,2572000.0],["2005-05-10",10.6449,10.8308,10.5734,10.6481,4684800.0],["2005-05-11",10.6481,10.6862,10.4177,10.6576,4207200.0],["2005-05-12",10.6465,10.7085,10.2588,10.2874,4738800.0],["2005-05-13",10.3114,10.4279,10.1996,10.2252,3635200.0],["2005-05-16",10.2635,10.4917,10.2156,10.455,3227200.0],["2005-05-17",10.4566,10.5923,10.4566,10.5827,3337600.0],["2005-05-18",10.6147,10.9818,10.6099,10.8222,2855600.0],["2005-05-19",10.8621,11.1653,10.7966,10.977,5002400.0],["2005-05-20",10.9977,10.9977,10.8541,10.9179,2520000.0],["2005-05-23",10.9578,11.1238,10.9355,11.044,2906400.0],["2005-05-24",11.0137,11.0408,10.878,10.9594,2154400.0],["2005-05-25",10.9578,10.9738,10.8158,10.8557,1767200.0],["2005-05-26",10.8908,11.0041,10.8828,10.993,2497200.0],["2005-05-27",10.9658,11.0424,10.9578,10.9993,801600.0],["2005-05-31",10.9738,10.985,10.736,10.8461,3289200.0],["2005-06-01",10.8062,11.0951,10.7328,11.0345,3798000.0],["2005-06-02",11.0361,11.5883,10.8908,11.4255,8940800.0],["2005-06-03",11.4255,11.4351,11.3297,11.392,3106800.0],["2005-06-06",11.4319,11.4351,11.2292,11.325,2623600.0],["2005-06-07",11.4096,11.5724,11.3904,11.4112,3644000.0],["2005-06-08",11.4606,11.5388,11.2787,11.3297,2374800.0],["2005-06-09",11.3569,11.3681,11.1685,11.3218,4412800.0],["2005-06-10",11.3186,11.4942,11.301,11.4048,2156000.0],["2005-06-13",11.4048,11.6282,11.3649,11.4973,1458400.0],["2005-06-14",11.4942,11.5436,11.3936,11.4718,2487600.0],["2005-06-15",11.5117,11.5484,11.2499,11.3728,2131200.0],["2005-06-16",11.4447,11.5835,11.4287,11.5548,3890000.0],["2005-06-17",11.6522,11.8166,11.574,11.8166,3402800.0],["2005-06-20",11.7767,11.8629,11.7096,11.8485,2938000.0],["2005-06-21",11.8677,12.0752,11.8677,11.973,3885200.0],["2005-06-22",12.0033,12.0512,11.9028,11.9523,1722400.0],["2005-06-23",11.9555,11.9778,11.6378,11.649,4405200.0],["2005-06-24",11.6522,11.7112,11.5021,11.5404,4435200.0],["2005-06-27",11.5389,11.7416,11.5357,11.6857,2811600.0],["2005-06-28",11.7256,12.131,11.7256,12.056,3776800.0],["2005-06-29",12.0959,12.131,11.957,12.0017,1187600.0],["2005-06-30",12.0417,12.072,11.8613,11.9092,3088400.0],["2005-07-01",11.9714,11.9874,11.8421,11.9331,2197600.0],["2005-07-05",11.8677,12.0496,11.7543,11.9475,3416800.0],["2005-07-06",11.9219,12.0337,11.8134,11.9331,2990400.0],["2005-07-07",11.8373,11.9028,11.7416,11.8916,2019200.0],["2005-07-08",11.8756,12.0113,11.8389,11.9746,1882400.0],["2005-07-11",12.0033,12.3306,12.0001,12.2954,2184400.0],["2005-07-12",12.2827,12.2843,12.0959,12.1693,2620800.0],["2005-07-13",12.1709,12.2811,12.1438,12.2348,1045200.0],["2005-07-14",12.2348,12.6275,12.2348,12.6067,3976000.0],["2005-07-15",12.6067,12.6099,12.4008,12.4902,2054800.0],["2005-07-18",12.4519,12.5205,12.4104,12.4662,1716000.0],["2005-07-19",12.5061,12.6897,12.4247,12.6498,1864400.0],["2005-07-20",12.6099,12.9451,12.5141,12.9211,2378800.0],["2005-07-21",12.9611,13.3681,12.7998,13.3346,6096800.0],["2005-07-22",13.8789,14.0481,13.4543,13.7448,11863200.0],["2005-07-25",13.7847,13.823,13.5564,13.5644,4707600.0],["2005-07-26",13.5804,13.7512,13.5453,13.6091,2377600.0],["2005-07-27",13.5676,13.6873,13.3729,13.4016,4068400.0],["2005-07-28",13.4239,13.7496,13.4239,13.6745,2761200.0],["2005-07-29",13.7081,13.7895,13.5995,13.6378,1681600.0],["2005-08-01",13.6777,13.7352,13.6075,13.6969,1551200.0],["2005-08-02",13.6969,13.7911,13.5915,13.7113,2420400.0],["2005-08-03",13.6873,13.7049,13.5644,13.6299,1881600.0],["2005-08-04",13.6299,13.7049,13.5325,13.6235,2634400.0],["2005-08-05",13.6586,13.6745,13.4303,13.4415,1640800.0],["2005-08-08",13.5197,13.6394,13.4718,13.5149,1661600.0],["2005-08-09",13.5548,13.6857,13.5149,13.6458,2843200.0],["2005-08-10",13.7272,14.0082,13.7272,13.9379,4625600.0],["2005-08-11",13.9666,13.9986,13.7703,13.8517,2067200.0],["2005-08-12",13.831,13.831,13.5947,13.6698,1697600.0],["2005-08-15",13.6698,13.8214,13.5884,13.7623,1502800.0],["2005-08-16",13.7463,13.7463,13.4067,13.4676,2052800.0],["2005-08-17",13.4228,13.5237,13.2626,13.4628,2118000.0],["2005-08-18",13.4388,13.5573,13.3763,13.5221,1694800.0],["2005-08-19",13.615,13.6694,13.5445,13.6454,1672000.0],["2005-08-22",13.6855,13.8072,13.4724,13.5477,1419200.0],["2005-08-23",13.5477,13.5733,13.301,13.4804,2144000.0],["2005-08-24",13.482,13.6935,13.3955,13.4388,1761200.0],["2005-08-25",13.615,13.9722,13.5653,13.7671,3592800.0],["2005-08-26",13.8008,13.828,13.5221,13.5685,1190800.0],["2005-08-29",13.5349,13.7848,13.4308,13.7607,1268800.0],["2005-08-30",13.7591,13.7591,13.4964,13.6006,1898800.0],["2005-08-31",13.6198,13.8504,13.5493,13.8504,2500400.0],["2005-09-01",13.8488,13.8777,13.7591,13.8456,1645600.0],["2005-09-02",13.8921,13.9049,13.7271,13.8024,1423200.0],["2005-09-06",13.8312,14.0555,13.8072,14.0298,1516000.0],["2005-09-07",14.0475,14.3534,13.9449,14.3454,2566000.0],["2005-09-08",14.3438,14.3566,14.1388,14.174,2543200.0],["2005-09-09",14.174,14.2285,14.0346,14.2044,1212800.0],["2005-09-12",14.2445,15.0373,14.2445,14.9348,5896000.0],["2005-09-13",15.0037,15.0037,14.496,14.7699,2428400.0],["2005-09-14",14.7202,14.7202,14.4783,14.5248,1560000.0],["2005-09-15",14.5424,14.6097,14.4159,14.4479,979600.0],["2005-09-16",14.544,14.7538,14.5216,14.7394,2677200.0],["2005-09-19",14.7731,14.7779,14.379,14.52,1740400.0],["2005-09-20",14.52,14.5808,14.2461,14.3198,2177600.0],["2005-09-21",14.3037,14.6289,14.2573,14.4575,2630000.0],["2005-09-22",14.4527,14.4863,14.1964,14.347,1705600.0],["2005-09-23",14.347,14.4431,14.1932,14.3758,1728400.0],["2005-09-26",13.8344,14.1323,13.7752,14.0122,5850400.0],["2005-09-27",14.001,14.1067,13.9305,14.025,2438000.0],["2005-09-28",14.0795,14.0891,13.8312,13.868,1795600.0],["2005-09-29",13.8681,13.9417,13.7351,13.9177,2640000.0],["2005-09-30",13.8873,14.1484,13.8873,14.0939,1817600.0],["2005-10-03",14.0507,14.15,13.985,14.0891,1620400.0],["2005-10-04",14.1243,14.1291,13.7912,13.8184,2399200.0],["2005-10-05",13.7784,13.7784,13.3539,13.3795,3462400.0],["2005-10-06",13.3779,13.3811,13.0832,13.2722,2999600.0],["2005-10-07",13.2946,13.3859,13.1441,13.3154,2097600.0],["2005-10-10",13.2946,13.3154,13.1104,13.1328,2459200.0],["2005-10-11",13.1328,13.3042,12.8942,12.9663,2848000.0],["2005-10-12",12.9775,13.104,12.8269,12.883,2010400.0],["2005-10-13",12.8461,12.9262,12.7949,12.883,4152800.0],["2005-10-14",12.9374,13.112,12.9102,13.0415,2133200.0],["2005-10-17",13.0944,13.1825,12.9791,13.0496,1313600.0],["2005-10-18",12.9903,13.0672,12.8301,12.9182,1839600.0],["2005-10-19",12.9182,13.104,12.7356,13.096,1672800.0],["2005-10-20",13.0544,13.2418,12.867,12.9134,2664800.0],["2005-10-21",12.8141,12.8958,12.4617,12.5274,5343200.0],["2005-10-24",12.5274,12.9663,12.5098,12.9182,3496400.0],["2005-10-25",12.8381,13.0736,12.7901,12.9823,1526400.0],["2005-10-26",12.9102,13.2145,12.8846,12.9759,2002800.0],["2005-10-27",13.5349,13.5845,12.931,12.9743,3896400.0],["2005-10-28",13.1345,13.4372,13.1024,13.3603,3416400.0],["2005-10-31",13.4788,13.7912,13.4516,13.6742,3607200.0],["2005-11-01",13.679,13.8969,13.679,13.796,2254000.0],["2005-11-02",13.7752,13.9754,13.7736,13.8488,2872400.0],["2005-11-03",13.9514,14.1324,13.8152,13.9129,2407200.0],["2005-11-04",13.9017,14.0106,13.836,13.8568,1716800.0],["2005-11-07",13.8584,14.1708,13.812,14.158,2517600.0],["2005-11-08",14.1356,14.3053,14.0491,14.2749,2842000.0],["2005-11-09",14.0314,14.3326,14.0314,14.1516,3599200.0],["2005-11-10",14.1516,14.1612,13.7976,14.0779,4352400.0],["2005-11-11",14.1179,14.198,13.8953,13.9465,2054000.0],["2005-11-14",13.953,14.0735,13.8855,13.961,1520000.0],["2005-11-15",13.9128,13.9755,13.7505,13.8131,2585600.0],["2005-11-16",13.8389,13.9369,13.7456,13.8115,2182400.0],["2005-11-17",13.9192,13.9192,13.7376,13.8469,2908800.0],["2005-11-18",13.8871,14.0317,13.8662,14.0301,2560800.0],["2005-11-21",14.096,14.1442,13.9835,14.1201,1312800.0],["2005-11-22",14.08,14.2953,14.0414,14.2953,1544000.0],["2005-11-23",14.2551,14.305,14.17,14.2519,1032400.0],["2005-11-25",14.2648,14.3034,14.1812,14.2487,248800.0],["2005-11-28",14.3291,14.3693,14.178,14.215,1554400.0],["2005-11-29",14.2455,14.2889,14.1748,14.1925,1112800.0],["2005-11-30",14.2487,14.53,14.2246,14.305,5064400.0],["2005-12-01",14.4014,14.7196,14.3998,14.6779,2454800.0],["2005-12-02",14.7068,14.7405,14.3934,14.4753,1465600.0],["2005-12-05",14.4657,14.6248,14.2889,14.5991,2685200.0],["2005-12-06",14.5991,14.6023,14.3532,14.4255,3560800.0],["2005-12-07",14.4255,14.4255,14.1828,14.2326,2022800.0],["2005-12-08",14.2648,14.2889,13.871,13.924,4013600.0],["2005-12-09",13.9562,14.1571,13.9562,14.0799,2150800.0],["2005-12-12",14.1314,14.2857,14.0221,14.096,2410800.0],["2005-12-13",14.08,14.2294,14.0558,14.1298,3063600.0],["2005-12-14",14.1442,14.313,14.1442,14.1989,1413600.0],["2005-12-15",14.2391,14.2728,14.1137,14.2085,4190000.0],["2005-12-16",14.4577,14.5702,14.305,14.3066,5813200.0],["2005-12-19",14.3612,14.3693,14.0912,14.1201,7348800.0],["2005-12-20",14.1201,14.1442,13.9321,13.9369,4258800.0],["2005-12-21",13.9771,14.3098,13.9546,14.2134,4460400.0],["2005-12-22",14.2214,14.4159,14.2134,14.403,2639200.0],["2005-12-23",14.5621,14.6955,14.4818,14.6312,2660000.0],["2005-12-27",14.6714,14.8675,14.5332,14.5332,3246000.0],["2005-12-28",14.5734,14.747,14.5059,14.7197,1861200.0],["2005-12-29",14.7309,14.8338,14.6955,14.7197,1694400.0],["2005-12-30",14.6104,14.612,14.3886,14.4223,2404800.0],["2006-01-03",14.522,14.6055,14.2551,14.6055,3357600.0],["2006-01-04",14.6055,15.5876,14.5637,15.3561,8954400.0],["2006-01-05",15.3578,15.4092,15.0443,15.1408,4472800.0],["2006-01-06",15.3497,15.5137,15.1793,15.3176,2256000.0],["2006-01-09",15.3577,15.5796,15.3497,15.4703,3642000.0],["2006-01-10",15.4445,15.4703,15.2517,15.4285,4486000.0],["2006-01-11",15.4783,15.639,15.4156,15.5828,2821200.0],["2006-01-12",15.5828,15.7242,15.5828,15.6744,2947600.0],["2006-01-13",15.6744,15.7306,15.4108,15.5217,1940800.0],["2006-01-17",15.4815,15.4863,15.2163,15.2806,2226800.0],["2006-01-18",15.1842,15.5265,15.1745,15.4783,2014000.0],["2006-01-19",15.4863,15.5281,15.3304,15.3899,2120800.0],["2006-01-20",15.3899,15.3899,15.0106,15.062,2598800.0],["2006-01-23",15.062,15.0636,14.8675,15.0122,2731600.0],["2006-01-24",15.0765,15.2292,15.07,15.1842,2451200.0],["2006-01-25",15.2999,15.332,15.0443,15.1118,2000000.0],["2006-01-26",15.2292,15.3819,14.9125,15.0958,3356000.0],["2006-01-27",15.1665,16.1051,15.1247,16.0585,5935600.0],["2006-01-30",15.9107,16.1405,15.6889,15.8223,6630000.0],["2006-01-31",15.8223,15.8239,15.4751,15.639,4533600.0],["2006-02-01",15.7596,16.1051,15.6937,16.0601,3804400.0],["2006-02-02",16.2177,16.3736,15.6937,15.7274,5309600.0],["2006-02-03",15.7274,16.1244,15.5908,16.0891,4037600.0],["2006-02-06",16.073,16.4571,16.0585,16.3961,3840800.0],["2006-02-07",16.2578,16.4105,15.9653,15.9862,4226800.0],["2006-02-08",15.9525,16.1453,15.8399,16.0248,2818800.0],["2006-02-09",16.0408,16.216,15.9878,16.0264,2127200.0],["2006-02-10",16.073,16.2193,15.864,16.0537,3116800.0],["2006-02-13",16.0537,16.2016,15.8962,15.9926,4133200.0],["2006-02-14",15.991,16.2386,15.8399,16.1759,2941200.0],["2006-02-15",16.2161,16.8284,16.1325,16.6999,4198000.0],["2006-02-16",16.6998,16.9474,16.5809,16.7802,2725600.0],["2006-02-17",16.7351,16.9753,16.7351,16.8399,2700800.0],["2006-02-21",16.885,17.1913,16.8447,16.9366,2406000.0],["2006-02-22",16.9769,17.346,16.9769,17.3331,9240800.0],["2006-02-23",17.3331,17.3847,17.1703,17.209,7288800.0],["2006-02-24",17.2396,17.3718,17.1107,17.3347,1512800.0],["2006-02-27",17.404,17.828,17.3944,17.5539,3421600.0],["2006-02-28",17.5555,17.5572,17.3315,17.454,2684800.0],["2006-03-01",17.4443,17.72,17.4347,17.6216,2417200.0],["2006-03-02",17.5088,17.5362,17.3331,17.425,2846400.0],["2006-03-03",17.1993,17.6297,17.1896,17.5024,2253600.0],["2006-03-06",17.4411,17.4604,16.9978,17.0542,4274800.0],["2006-03-07",17.0543,17.1993,16.7722,16.9898,2661200.0],["2006-03-08",16.8769,16.9446,16.6158,16.8673,3825600.0],["2006-03-09",16.8463,16.885,16.6642,16.6706,2199600.0],["2006-03-10",16.6722,16.885,16.5304,16.8705,3280800.0],["2006-03-13",16.9656,17.0865,16.827,16.8608,2793600.0],["2006-03-14",16.8608,17.1961,16.7625,17.0865,4019600.0],["2006-03-15",17.1526,17.4379,17.0333,17.4363,2628000.0],["2006-03-16",17.5459,17.6168,17.3799,17.4185,2506000.0],["2006-03-17",17.4234,17.4717,17.296,17.3766,2282400.0],["2006-03-20",17.3686,17.483,17.2912,17.4363,1987200.0],["2006-03-21",17.4363,17.4363,16.9382,16.9769,3130000.0],["2006-03-22",17.0075,17.2799,17.0075,17.2477,3145200.0],["2006-03-23",17.2477,17.2477,16.7641,16.8882,3321200.0],["2006-03-24",16.9027,17.022,16.7351,16.9462,2186400.0],["2006-03-27",16.9253,17.0913,16.8979,17.0913,1569200.0],["2006-03-28",17.0542,17.0559,16.7722,16.8689,2083200.0],["2006-03-29",16.8318,17.0236,16.7254,16.9495,2728000.0],["2006-03-30",16.9414,17.0768,16.6851,16.7738,3256000.0],["2006-03-31",16.8092,17.0075,16.7028,16.9414,3221600.0],["2006-04-03",16.9736,17.1284,16.7625,16.8931,3812000.0],["2006-04-04",16.8931,17.2638,16.8286,17.0397,3839200.0],["2006-04-05",17.1671,17.2396,16.9898,17.2074,2053200.0],["2006-04-06",17.209,17.2606,16.8882,16.9108,2931600.0],["2006-04-07",16.9817,17.1236,16.8608,16.9849,2915600.0],["2006-04-10",17.1187,17.4411,17.0365,17.4056,4159600.0],["2006-04-11",17.4895,17.5942,17.151,17.2348,3092400.0],["2006-04-12",17.2315,17.2332,17.043,17.101,2091600.0],["2006-04-13",17.1187,17.2815,17.0204,17.2074,1983200.0],["2006-04-17",17.288,17.4298,17.2203,17.2622,2650400.0],["2006-04-18",17.3025,17.7554,17.2944,17.6893,4555600.0],["2006-04-19",17.6974,18.0536,17.6893,18.0166,3736800.0],["2006-04-20",18.0053,18.0536,17.7184,17.7296,3062000.0],["2006-04-21",17.8118,17.8521,17.5958,17.6781,2433200.0],["2006-04-24",17.6797,17.8796,17.6023,17.8441,2444800.0],["2006-04-25",17.9408,18.1907,17.6668,17.7683,3097200.0],["2006-04-26",17.828,18.2003,17.828,18.1294,2871600.0],["2006-04-27",17.9682,18.0601,17.5346,17.5378,3845600.0],["2006-04-28",17.5394,17.541,16.482,16.8447,15042000.0],["2006-05-01",17.0059,17.5701,16.9575,17.367,9116000.0],["2006-05-02",17.5523,17.5523,16.9736,17.0542,5659200.0],["2006-05-03",16.9736,17.1622,16.7464,17.151,6888800.0],["2006-05-04",17.1832,17.3283,17.0704,17.0962,2480800.0],["2006-05-05",17.2557,17.4685,17.1671,17.4524,3643600.0],["2006-05-08",17.5459,17.562,17.3686,17.4459,2618800.0],["2006-05-09",17.4266,17.8538,17.3766,17.7909,3531200.0],["2006-05-10",17.8312,18.7468,17.8296,18.5179,20468000.0],["2006-05-11",18.6758,18.9692,18.6533,18.8161,6534000.0],["2006-05-12",18.8064,18.808,18.1874,18.3438,7450000.0],["2006-05-15",18.3132,18.3921,17.9311,18.16,4689200.0],["2006-05-16",18.16,18.5754,18.0857,18.1665,4543200.0],["2006-05-17",18.1503,18.1859,17.5766,17.6267,6180400.0],["2006-05-18",17.6267,17.9305,17.444,17.4489,4987200.0],["2006-05-19",17.5846,18.0776,17.457,17.7333,7738400.0],["2006-05-22",17.7333,17.735,16.8703,17.2242,7265200.0],["2006-05-23",17.617,17.9192,17.3374,17.4052,5394800.0],["2006-05-24",17.4052,17.735,17.1515,17.52,4494000.0],["2006-05-25",17.6541,17.7754,17.3519,17.6008,4198800.0],["2006-05-26",17.1321,17.9725,17.1321,17.7867,5666800.0],["2006-05-30",17.7883,17.7883,17.3018,17.3341,4624400.0],["2006-05-31",17.4796,17.8416,17.423,17.8125,7399600.0],["2006-06-01",17.8335,18.3039,17.7624,18.2134,5116000.0],["2006-06-02",18.3701,18.3734,17.8432,18.118,5791200.0],["2006-06-05",18.1196,18.139,17.6105,17.6412,3622400.0],["2006-06-06",17.7123,17.7269,17.2113,17.3584,5175600.0],["2006-06-07",17.4069,17.6574,17.0901,17.0949,4002800.0],["2006-06-08",17.0545,17.0545,16.3401,16.8169,9092000.0],["2006-06-09",16.8929,17.0965,16.7167,16.8913,3822000.0],["2006-06-12",16.8088,16.8735,16.3224,16.3563,3942400.0],["2006-06-13",16.3563,16.6068,16.2028,16.3127,4951600.0],["2006-06-14",16.3773,16.9236,16.3741,16.9188,6802400.0],["2006-06-15",17.0675,17.4505,17.0675,17.3228,5708000.0],["2006-06-16",17.2937,17.5168,17.1208,17.1854,3329200.0],["2006-06-19",17.326,17.3584,17.0206,17.2937,5279200.0],["2006-06-20",17.3067,17.722,17.2242,17.6089,5143600.0],["2006-06-21",17.5992,18.2748,17.4957,17.9434,5756800.0],["2006-06-22",17.8432,17.9095,17.5911,17.8723,3610400.0],["2006-06-23",17.7786,18.1196,17.7156,17.882,2181600.0],["2006-06-26",17.9079,18.1503,17.9079,18.0792,2295200.0],["2006-06-27",18.1746,18.312,17.9095,17.9192,4090000.0],["2006-06-28",18.021,18.2861,17.9499,18.2699,4312400.0],["2006-06-29",18.4413,19.314,18.4008,19.2413,7807200.0],["2006-06-30",19.2429,19.8393,19.2429,19.7585,6188000.0],["2006-07-03",19.9589,19.9589,19.6001,19.6583,1938800.0],["2006-07-05",19.6583,19.6583,19.1879,19.2801,5841200.0],["2006-07-06",19.4676,19.592,19.2187,19.2962,3894800.0],["2006-07-07",19.2962,19.2962,18.9197,19.0118,2923200.0],["2006-07-10",19.1686,19.3625,18.9972,19.1233,2275200.0],["2006-07-11",19.0829,19.3221,18.8227,19.2607,4207200.0],["2006-07-12",19.2607,19.4352,19.1524,19.2106,3407600.0],["2006-07-13",19.0069,19.0894,18.611,18.674,5001600.0],["2006-07-14",18.674,18.716,18.1584,18.4849,3605600.0],["2006-07-17",18.4089,18.4493,18.1099,18.1665,3328000.0],["2006-07-18",18.2877,18.4089,17.903,18.32,3954000.0],["2006-07-19",18.4574,19.0473,18.4574,18.7968,4815600.0],["2006-07-20",18.9908,19.07,18.118,18.1439,4481200.0],["2006-07-21",18.2893,18.3055,17.5362,17.6735,5676400.0],["2006-07-24",17.7721,18.4914,17.743,18.417,4291200.0],["2006-07-25",18.3281,18.556,18.1099,18.3524,3947600.0],["2006-07-26",18.3524,18.6837,18.0016,18.2958,5336800.0],["2006-07-27",19.2332,19.2332,17.7495,18.0501,9006800.0],["2006-07-28",18.2295,18.8033,18.0873,18.6837,6411600.0],["2006-07-31",18.6756,19.0134,18.5366,18.91,3860400.0],["2006-08-01",18.91,19.0118,18.6304,18.8453,3506400.0],["2006-08-02",18.91,19.0457,18.6594,18.876,2740000.0],["2006-08-03",18.7823,19.3964,18.716,19.2785,4250400.0],["2006-08-04",19.4756,19.773,19.0958,19.4417,7140800.0],["2006-08-07",19.3318,19.8296,19.2332,19.7763,5313200.0],["2006-08-08",19.8312,19.9104,19.3221,19.3577,5640400.0],["2006-08-09",19.5193,19.5985,18.8647,18.91,5955600.0],["2006-08-10",18.91,19.1185,18.7322,19.091,3897200.0],["2006-08-11",19.0506,19.0506,18.619,18.7031,4180400.0],["2006-08-14",18.8647,19.0441,18.5802,18.6675,4110000.0],["2006-08-15",18.8292,19.2801,18.8081,19.2575,2807200.0],["2006-08-16",19.405,19.6303,19.1894,19.5298,6558400.0],["2006-08-17",19.5298,20.2593,19.4585,20.094,6293600.0],["2006-08-18",20.021,20.0794,19.5428,19.794,4528000.0],["2006-08-21",19.794,19.794,19.5298,19.6433,2907600.0],["2006-08-22",19.6433,19.7503,19.426,19.5006,2515600.0],["2006-08-23",19.5347,19.6935,19.2202,19.3628,2568800.0],["2006-08-24",19.4066,19.4115,19.0094,19.0645,2492800.0],["2006-08-25",18.7046,18.7225,18.254,18.5328,6928800.0],["2006-08-28",18.4404,18.8587,18.4323,18.6738,4011600.0],["2006-08-29",18.6625,18.6625,18.3058,18.6414,4640800.0],["2006-08-30",18.643,18.6819,18.3302,18.4388,3014800.0],["2006-08-31",18.5539,18.7387,18.3691,18.6139,3418800.0],["2006-09-01",18.6917,18.8846,18.4647,18.7257,2555600.0],["2006-09-05",18.8052,19.2915,18.5182,19.1132,6172000.0],["2006-09-06",19.1002,19.1018,18.4615,18.5782,4820400.0],["2006-09-07",18.3999,18.6187,18.2297,18.4453,3571200.0],["2006-09-08",18.5296,18.6414,18.4128,18.4404,2102400.0],["2006-09-11",18.3285,18.3302,17.9589,17.9865,5171200.0],["2006-09-12",18.027,18.3496,17.9654,18.2977,3757200.0],["2006-09-13",18.4566,18.643,18.2345,18.5685,4281600.0],["2006-09-14",18.4809,18.5863,18.1778,18.2556,3797600.0],["2006-09-15",18.5069,18.5117,18.1048,18.194,3875200.0],["2006-09-18",18.1729,18.4469,18.1,18.2329,2467200.0],["2006-09-19",18.2345,18.2864,17.9686,18.2669,3810400.0],["2006-09-20",18.3026,18.489,18.1551,18.4566,4486000.0],["2006-09-21",18.4761,18.6252,18.2215,18.2653,3541200.0],["2006-09-22",18.2653,18.2653,17.8973,18.0756,4430000.0],["2006-09-25",18.2313,18.4842,17.98,18.4404,3290800.0],["2006-09-26",18.4809,19.2202,18.4809,19.1488,6283200.0],["2006-09-27",19.0321,19.2737,18.9397,19.0516,3400400.0],["2006-09-28",19.0516,19.5492,19.0272,19.5217,5989200.0],["2006-09-29",19.5217,19.5671,19.2364,19.3288,2674000.0],["2006-10-02",19.3401,19.6076,19.2623,19.3904,2071600.0],["2006-10-03",19.3774,19.6968,19.2899,19.4001,4372000.0],["2006-10-04",19.4001,19.7551,19.2429,19.7016,3902000.0],["2006-10-05",19.7016,21.1396,19.6465,21.0407,11348400.0],["2006-10-06",20.9272,21.3714,20.7521,21.2904,7884800.0],["2006-10-09",21.292,22.135,21.1736,21.8286,7490400.0],["2006-10-10",21.8853,22.3522,21.5173,21.6324,8381200.0],["2006-10-11",21.3179,21.4476,21.1363,21.3844,5866800.0],["2006-10-12",21.48,22.0539,21.4233,22.0312,4808000.0],["2006-10-13",22.0312,22.1155,21.8318,21.908,2932000.0],["2006-10-16",21.6827,22.4397,21.6178,22.3619,4911200.0],["2006-10-17",22.1123,22.2663,21.8172,22.1285,3647200.0],["2006-10-18",22.3068,22.5662,22.0523,22.3441,5255200.0],["2006-10-19",22.3441,22.3441,21.9712,22.2565,3300800.0],["2006-10-20",22.2565,22.2565,21.266,21.4654,8772000.0],["2006-10-23",21.3033,21.8934,21.2936,21.728,3427600.0],["2006-10-24",21.7281,21.8594,21.6146,21.8399,2400800.0],["2006-10-25",21.8399,21.8594,21.5627,21.6681,2332800.0],["2006-10-26",21.7183,21.9307,21.5351,21.7426,2842000.0],["2006-10-27",21.4476,21.5465,21.1817,21.2304,4344000.0],["2006-10-30",21.3584,21.5287,21.2206,21.4622,5174000.0],["2006-10-31",20.8494,21.1396,20.329,20.5852,14003600.0],["2006-11-01",20.5787,20.6192,19.9399,20.1896,8282400.0],["2006-11-02",19.9805,20.0858,19.4617,19.88,10536400.0],["2006-11-03",19.8394,19.9156,19.3547,19.619,6028000.0],["2006-11-06",19.619,19.9707,19.3774,19.7859,5040000.0],["2006-11-07",19.7778,19.7778,19.4536,19.4844,4239200.0],["2006-11-08",19.4569,19.666,19.1569,19.5493,6232800.0],["2006-11-09",19.5833,19.5979,19.2121,19.2542,4659200.0],["2006-11-10",19.2137,19.5168,19.2137,19.3628,3526000.0],["2006-11-13",19.3401,19.5541,19.1926,19.3401,3662400.0],["2006-11-14",19.3987,19.8101,19.3499,19.7304,5989200.0],["2006-11-15",19.7743,20.0914,19.7483,19.9954,5375200.0],["2006-11-16",20.041,20.1531,19.8816,19.9954,3029200.0],["2006-11-17",19.9645,19.9905,19.5938,19.7727,3209600.0],["2006-11-20",19.7743,19.8946,19.6231,19.6409,3501200.0],["2006-11-21",19.5157,19.9515,19.5125,19.8101,3029600.0],["2006-11-22",19.8507,20.2491,19.8377,20.1418,3080400.0],["2006-11-24",20.041,20.2881,19.9401,20.1873,852000.0],["2006-11-27",20.106,20.2946,19.5808,19.6507,3828000.0],["2006-11-28",19.5287,19.5548,19.2198,19.2247,4910800.0],["2006-11-29",19.3987,19.5564,19.3515,19.5109,3756400.0],["2006-11-30",19.5125,19.6702,19.2117,19.4995,4822800.0],["2006-12-01",19.4832,19.5596,19.1141,19.2897,4007600.0],["2006-12-04",19.2897,19.8735,19.2897,19.867,3775200.0],["2006-12-05",19.8588,20.0523,19.6393,20.0377,3644800.0],["2006-12-06",19.9271,20.0913,19.8458,20.0393,2100400.0],["2006-12-07",20.08,20.2068,19.906,19.9678,2296400.0],["2006-12-08",19.8702,20.0767,19.7564,19.9515,1995600.0],["2006-12-11",19.867,19.867,19.6751,19.7645,2348400.0],["2006-12-12",19.7889,19.8231,19.4149,19.6328,3258000.0],["2006-12-13",19.7775,19.8247,19.6767,19.7109,2879200.0],["2006-12-14",19.7564,20.0979,19.7401,20.0409,2795200.0],["2006-12-15",20.0068,20.0247,19.5905,19.5905,3190800.0],["2006-12-18",19.6735,19.7727,19.5125,19.5125,2446000.0],["2006-12-19",19.4702,19.5157,19.1678,19.4133,3807200.0],["2006-12-20",19.4149,19.7044,19.3792,19.5125,2751600.0],["2006-12-21",19.3417,19.7222,19.3417,19.3938,1551200.0],["2006-12-22",19.3369,19.4052,19.1613,19.2247,1766800.0],["2006-12-26",19.1873,19.397,19.171,19.3109,1378000.0],["2006-12-27",19.41,19.5889,19.4052,19.5401,2894800.0],["2006-12-28",19.4637,19.5613,19.3743,19.3873,1125600.0],["2006-12-29",19.3466,19.4409,19.1743,19.2165,1292000.0],["2007-01-03",19.3873,19.4296,19.1076,19.1726,3274000.0],["2007-01-04",19.1548,19.2003,18.9434,19.1938,3566400.0],["2007-01-05",19.119,19.119,18.7661,18.8718,3021200.0],["2007-01-08",18.9922,19.0198,18.7596,18.8621,4057600.0],["2007-01-09",18.8621,19.1174,18.8068,19.067,3143200.0],["2007-01-10",18.9434,18.9434,18.3157,18.5856,6768800.0],["2007-01-11",18.6913,18.8995,18.6198,18.8426,3179200.0],["2007-01-12",18.8442,19.1466,18.8084,18.984,2988400.0],["2007-01-16",18.9434,19.3044,18.9027,19.3044,2678000.0],["2007-01-17",19.3044,19.6426,19.267,19.5206,5058400.0],["2007-01-18",19.5288,19.7369,19.4052,19.4718,2945200.0],["2007-01-19",19.5125,19.7125,19.4979,19.6328,2847200.0],["2007-01-22",19.6052,19.654,19.1629,19.2393,4064000.0],["2007-01-23",19.2279,19.8816,19.223,19.6816,3443200.0],["2007-01-24",19.6914,19.9222,19.5759,19.8832,2919200.0],["2007-01-25",19.8133,19.984,19.6865,19.7727,5599600.0],["2007-01-26",19.8783,20.4475,19.7401,20.3369,5863200.0],["2007-01-29",20.719,20.9759,20.5515,20.6914,9144800.0],["2007-01-30",20.8946,21.1873,20.6914,21.132,5874000.0],["2007-01-31",21.1385,21.9515,21.1158,21.88,6255600.0],["2007-02-01",21.8914,22.28,21.7467,22.2312,5936400.0],["2007-02-02",22.2768,22.7044,22.1532,22.6572,7251600.0],["2007-02-05",22.6572,22.7646,22.5044,22.7093,3366400.0],["2007-02-06",22.7093,22.7564,22.5142,22.6768,3830400.0],["2007-02-07",22.7646,22.7792,22.5987,22.7743,2935600.0],["2007-02-08",22.7646,22.7646,22.4133,22.4459,4517600.0],["2007-02-09",22.5369,22.5678,21.9857,22.0329,3984800.0],["2007-02-12",22.0719,22.3906,22.0638,22.3337,2660400.0],["2007-02-13",22.4312,22.5922,22.2637,22.5516,2396000.0],["2007-02-14",22.7015,23.9324,22.5923,23.5933,7773200.0],["2007-02-15",23.5526,23.7302,23.2037,23.3797,4796400.0],["2007-02-16",23.3797,23.5819,23.2183,23.5493,2787600.0],["2007-02-20",23.5167,23.5379,23.1711,23.4009,2733600.0],["2007-02-21",23.2477,23.7938,23.2086,23.7514,3064400.0],["2007-02-22",23.8672,23.8949,23.4009,23.5151,3206000.0],["2007-02-23",23.4759,23.6781,23.4319,23.5819,2127200.0],["2007-02-26",23.6879,23.7596,23.2705,23.2885,2544400.0],["2007-02-27",23.1711,23.1711,21.8456,22.1962,6710800.0],["2007-02-28",22.1962,22.307,21.6859,21.9435,5489200.0],["2007-03-01",21.8294,22.3755,21.4968,22.188,5997600.0],["2007-03-02",22.0087,22.1309,21.7641,21.8163,4581200.0],["2007-03-05",21.8163,22.1636,21.6826,21.7886,5867200.0],["2007-03-06",22.131,22.2516,21.8294,21.8815,3428800.0],["2007-03-07",21.8815,22.2402,21.8571,21.9435,3224400.0],["2007-03-08",22.4978,22.5597,22.2141,22.3673,3486400.0],["2007-03-09",22.5434,22.9885,22.5059,22.814,4519600.0],["2007-03-12",22.6608,22.7814,22.4652,22.5075,3082400.0],["2007-03-13",22.3755,22.5874,21.7625,21.9125,5794800.0],["2007-03-14",21.919,22.2826,21.7967,22.2418,4251200.0],["2007-03-15",22.2434,22.413,22.1929,22.2206,2059200.0],["2007-03-16",22.3103,22.6314,22.1635,22.5744,4204400.0],["2007-03-19",22.6608,23.2901,22.6477,23.1939,4065600.0],["2007-03-20",23.1939,23.5313,23.0472,23.4466,3184800.0],["2007-03-21",23.4466,24.0139,23.3243,23.9617,4024000.0],["2007-03-22",23.978,24.2454,23.8916,24.1297,3466800.0],["2007-03-23",24.1688,24.7704,24.0905,24.4851,4598400.0],["2007-03-26",24.4541,24.5177,24.1231,24.2487,3743200.0],["2007-03-27",24.2259,24.2259,23.7074,23.7808,5328400.0],["2007-03-28",23.7808,23.7808,23.3276,23.383,4436400.0],["2007-03-29",23.6373,23.784,23.4189,23.6259,2828400.0],["2007-03-30",23.6553,23.9503,23.4547,23.5933,2604800.0],["2007-04-02",23.5933,23.8199,23.4841,23.683,2402400.0],["2007-04-03",23.8134,23.9976,23.6944,23.8949,1762800.0],["2007-04-04",23.9079,23.9079,23.5966,23.6797,2443200.0],["2007-04-05",23.8101,24.1509,23.758,24.0791,2162000.0],["2007-04-09",24.1329,24.2731,24.0188,24.0433,1839600.0],["2007-04-10",23.9063,24.102,23.7368,23.9487,2301800.0],["2007-04-11",23.8639,24.0987,23.7139,23.9454,2762200.0],["2007-04-12",23.9291,24.0074,23.6813,23.9096,2380400.0],["2007-04-13",23.9389,24.1606,23.8541,24.0204,1602600.0],["2007-04-16",24.3497,24.441,24.1574,24.441,1951400.0],["2007-04-17",24.441,24.6334,24.3171,24.516,2249400.0],["2007-04-18",24.4084,24.4541,24.1019,24.1932,1896400.0],["2007-04-19",24.1508,24.3563,23.8965,24.0661,1754200.0],["2007-04-20",24.4541,25.2888,24.4541,25.2431,5356400.0],["2007-04-23",25.3442,28.7547,25.2334,27.6364,16471600.0],["2007-04-24",28.2852,29.8177,27.8842,27.894,14742800.0],["2007-04-25",28.057,28.2004,27.3657,27.5027,6294600.0],["2007-04-26",27.7472,28.5982,27.7016,28.0374,4926400.0],["2007-04-27",30.2709,34.9628,30.1274,31.3469,31219200.0],["2007-04-30",31.0762,31.3469,29.997,30.0492,9908200.0],["2007-05-01",30.0003,30.2579,29.6286,29.9677,5905600.0],["2007-05-02",29.9448,30.1503,29.684,29.7981,5250800.0],["2007-05-03",29.9448,30.0557,29.6025,29.6547,4477000.0],["2007-05-04",29.9383,29.9546,29.3547,29.4329,3460600.0],["2007-05-07",29.4753,29.4819,28.9145,29.0841,3851000.0],["2007-05-08",29.0221,29.1232,28.4874,28.9112,5597000.0],["2007-05-09",28.9145,29.6384,28.9113,29.4427,5010000.0],["2007-05-10",29.1428,29.4036,28.9862,29.0775,3493800.0],["2007-05-11",29.1851,29.9253,29.1851,29.8731,4583200.0],["2007-05-14",29.7133,30.0492,29.234,29.3123,3316600.0],["2007-05-15",29.5047,29.7525,28.6667,28.8232,3426200.0],["2007-05-16",29.6335,29.6335,28.7023,29.065,3183000.0],["2007-05-17",29.016,29.0879,28.7873,28.9572,2656600.0],["2007-05-18",29.065,29.3721,28.4573,28.5618,2744800.0],["2007-05-21",28.588,29.0781,28.5847,28.6991,3292400.0],["2007-05-22",28.7023,28.931,28.5553,28.6076,2631400.0],["2007-05-23",28.6599,28.9768,28.4246,28.5847,2281200.0],["2007-05-24",28.7481,28.9147,28.0914,28.1306,3182000.0],["2007-05-25",28.1338,28.8657,28.1306,28.6664,2212800.0],["2007-05-29",28.7187,29.3688,28.7187,28.882,2754000.0],["2007-05-30",28.5259,29.395,28.4965,29.395,2625600.0],["2007-05-31",30.483,31.1919,29.9014,30.7868,6267600.0],["2007-06-01",30.8358,30.9044,30.2608,30.7378,3716000.0],["2007-06-04",30.7411,31.0384,30.4503,30.911,2839400.0],["2007-06-05",30.9894,33.2895,30.8815,32.9725,9445800.0],["2007-06-06",32.7079,32.7863,30.96,31.1854,6799400.0],["2007-06-07",31.0449,31.5644,30.2967,30.5156,5136200.0],["2007-06-08",30.4209,30.7803,29.8949,30.6463,3370400.0],["2007-06-11",30.5483,31.3357,30.4437,31.2279,3299000.0],["2007-06-12",31.3488,31.7898,31.1462,31.1527,3519400.0],["2007-06-13",31.4664,31.5971,30.8129,31.5611,3043000.0],["2007-06-14",31.5644,32.2767,31.4958,31.8781,2602200.0],["2007-06-15",32.2636,32.4106,31.7833,31.8519,2395400.0],["2007-06-18",31.9401,32.208,31.5285,31.535,1834800.0],["2007-06-19",31.5383,33.0836,31.5383,33.0542,3869200.0],["2007-06-20",33.1294,34.959,33.0836,33.9789,8546000.0],["2007-06-21",33.9821,33.9821,33.0967,33.675,3876200.0],["2007-06-22",33.7109,34.5147,33.2568,33.3712,3956000.0],["2007-06-25",33.4986,33.7698,32.5086,32.7275,3401600.0],["2007-06-26",33.0314,33.2764,32.1492,32.1721,3244200.0],["2007-06-27",32.6556,33.2829,32.0185,33.113,3768600.0],["2007-06-28",32.9726,34.3056,32.9333,33.6423,4178200.0],["2007-06-29",33.5705,33.6456,32.672,33.0673,3366800.0],["2007-07-02",33.394,34.4101,33.3058,34.3317,3226600.0],["2007-07-03",34.8643,35.2857,34.5571,34.7957,1871000.0],["2007-07-05",34.959,34.959,34.2337,34.3938,2234600.0],["2007-07-06",34.3056,35.0995,34.2272,34.7924,1343400.0],["2007-07-09",35.7235,39.2652,35.7235,38.4353,9804600.0],["2007-07-10",37.7394,38.2262,36.23,36.475,7370400.0],["2007-07-11",36.6612,37.9812,36.5959,37.3604,4977600.0],["2007-07-12",37.8995,37.9616,37.2461,37.7165,3722800.0],["2007-07-13",37.8211,39.2064,37.7394,38.7653,4924800.0],["2007-07-16",38.8796,39.4841,38.3046,38.5398,4649400.0],["2007-07-17",39.0593,39.4873,38.1609,38.945,5587600.0],["2007-07-18",38.5954,39.275,38.2262,38.7163,4074400.0],["2007-07-19",39.0267,39.2979,38.3438,39.0005,3079000.0],["2007-07-20",37.8995,38.7718,37.661,37.9224,5718600.0],["2007-07-23",38.2229,38.5529,37.2657,37.4715,3882800.0],["2007-07-24",37.3277,37.3735,36.2888,36.5403,4109000.0],["2007-07-25",36.9814,36.9814,34.959,35.8771,5448800.0],["2007-07-26",38.2327,40.3499,36.8246,37.9485,15228800.0],["2007-07-27",38.2262,39.4579,37.759,38.102,6909200.0],["2007-07-30",38.1347,39.2815,37.8995,39.0724,4246200.0],["2007-07-31",39.5658,40.0591,38.7816,38.7816,5593800.0],["2007-08-01",38.5235,41.3921,38.0988,39.226,5360800.0],["2007-08-02",39.6736,40.9118,38.9973,40.8498,5646000.0],["2007-08-03",40.4316,41.1634,39.1574,39.1574,4581800.0],["2007-08-06",39.19,41.0785,38.6019,40.7812,5150000.0],["2007-08-07",40.5394,41.1634,40.1212,40.7387,4780000.0],["2007-08-08",40.9609,41.1667,38.0661,38.9548,6224200.0],["2007-08-09",38.6771,38.6804,35.534,35.534,8812200.0],["2007-08-10",34.8937,38.1347,33.4888,37.2624,8746000.0],["2007-08-13",38.2393,39.5298,37.6773,38.8633,5845400.0],["2007-08-14",39.092,39.2456,36.4815,36.5992,5919600.0],["2007-08-15",36.4027,37.7485,35.0863,35.3778,3644600.0],["2007-08-16",34.7098,35.2992,31.4353,34.4642,9384600.0],["2007-08-17",35.9115,37.575,34.3299,34.7458,7898200.0],["2007-08-20",34.9848,35.6888,34.2448,35.2631,3247600.0],["2007-08-21",35.0831,36.9692,34.8735,36.3045,4170000.0],["2007-08-22",36.7596,38.0923,36.6745,37.9253,3224200.0],["2007-08-23",38.1775,38.2462,36.7334,36.8677,3185600.0],["2007-08-24",37.1591,38.2953,36.6777,38.1447,1856800.0],["2007-08-27",38.0661,38.6392,37.575,37.6666,1771600.0],["2007-08-28",37.8205,37.8238,35.751,35.7936,3082200.0],["2007-08-29",36.1014,36.6057,35.3909,36.5631,3061200.0],["2007-08-30",35.9966,37.0019,35.8919,36.5369,1920200.0],["2007-08-31",37.0183,39.2515,37.0183,38.7767,4488800.0],["2007-09-04",38.8651,40.1585,38.0661,39.7427,4204800.0],["2007-09-05",39.1271,39.4218,38.1873,38.6457,3086600.0],["2007-09-06",38.6195,39.0288,38.184,38.7701,2355200.0],["2007-09-07",37.814,38.1283,37.1754,37.444,2535800.0],["2007-09-10",37.6372,38.4492,36.0294,37.0117,3334800.0],["2007-09-11",37.3621,38.5475,37.2049,38.387,3412400.0],["2007-09-12",38.3084,38.3641,37.4374,37.8893,3225200.0],["2007-09-13",38.2168,39.2777,37.8467,39.222,3113800.0],["2007-09-14",38.7538,39.389,38.5999,39.2515,1644400.0],["2007-09-17",39.2908,39.9621,38.9666,39.8671,2252600.0],["2007-09-18",40.0308,44.0454,39.7197,44.0454,6609200.0],["2007-09-19",44.8607,45.9282,42.6668,43.1907,5902000.0],["2007-09-20",42.8698,43.8293,42.3164,42.621,2588200.0],["2007-09-21",42.8993,43.266,42.6013,43.0728,2706400.0],["2007-09-24",42.9287,43.6164,41.7499,42.1658,2983800.0],["2007-09-25",41.5895,44.1272,41.3897,43.8293,3662200.0],["2007-09-26",43.8587,44.2222,42.2444,42.9386,3433200.0],["2007-09-27",42.9812,44.0421,42.5751,42.8469,2670200.0],["2007-09-28",42.6046,42.6504,41.7172,41.8776,3567000.0],["2007-10-01",41.9104,43.5477,41.7499,43.4167,3383400.0],["2007-10-02",43.5345,44.6151,42.6701,44.2255,3992000.0],["2007-10-03",44.065,44.6151,43.0958,43.5706,3653800.0],["2007-10-04",43.6295,45.0899,43.3774,44.6773,3664800.0],["2007-10-05",45.4338,46.0297,44.7789,45.4338,3049400.0],["2007-10-08",44.9524,45.4567,43.9242,44.8018,2420400.0],["2007-10-09",45.0146,46.1116,44.2549,45.8365,2661200.0],["2007-10-10",45.8103,45.9053,45.1227,45.5287,2431200.0],["2007-10-11",45.8398,46.9728,44.1076,44.8247,3885400.0],["2007-10-12",44.8607,45.8496,44.8607,45.8496,1872200.0],["2007-10-15",45.7416,46.1083,44.9426,45.8955,2416800.0],["2007-10-16",45.7318,45.925,44.4449,44.8247,2394800.0],["2007-10-17",45.2045,45.8267,44.5365,45.1685,2342800.0],["2007-10-18",45.0408,45.6368,44.5038,45.1161,1881200.0],["2007-10-19",44.7756,44.7756,42.5686,42.7683,4122600.0],["2007-10-22",41.7238,44.1993,41.5862,43.7703,3208200.0],["2007-10-23",43.7867,44.3139,43.3283,44.1632,1900400.0],["2007-10-24",44.3106,44.4973,42.9026,43.79,3481800.0],["2007-10-25",40.4139,40.4139,34.5788,36.5304,20864800.0],["2007-10-26",37.6666,38.8782,37.1132,38.2921,10029000.0],["2007-10-29",38.4984,39.1107,38.3805,39.1107,5085400.0],["2007-10-30",38.9339,39.2842,38.5999,38.9175,3520600.0],["2007-10-31",39.1271,39.6215,38.924,39.281,2573800.0],["2007-11-01",39.0092,40.4009,38.7309,39.7656,4363600.0],["2007-11-02",39.9031,40.1716,39.0223,39.7951,4157400.0],["2007-11-05",39.0485,40.3583,39.0485,39.949,3204800.0],["2007-11-06",39.9817,41.9104,39.9817,41.8809,2789400.0],["2007-11-07",40.9313,42.0577,40.7152,40.8822,3242200.0],["2007-11-08",40.7021,41.5928,40.1749,40.8855,3251200.0],["2007-11-09",38.5377,40.283,38.5377,39.4774,3504800.0],["2007-11-12",39.2941,40.7512,36.9561,37.2246,4640600.0],["2007-11-13",37.8402,39.0681,37.4374,38.8847,3789400.0],["2007-11-14",39.3605,39.8134,39.1407,39.2391,3198400.0],["2007-11-15",39.0062,39.0784,36.8339,36.9553,4636800.0],["2007-11-16",36.4401,37.2473,35.8298,36.9553,4049800.0],["2007-11-19",36.6501,37.08,34.0217,34.7141,4827800.0],["2007-11-20",34.8388,36.3548,34.5828,35.5082,3408600.0],["2007-11-21",34.783,35.6821,34.3925,35.2522,2285400.0],["2007-11-23",35.751,35.751,34.4548,34.888,1222000.0],["2007-11-26",34.888,36.1579,34.5795,34.6419,2367600.0],["2007-11-27",34.7534,36.1612,34.7534,35.7083,2296000.0],["2007-11-28",36.0955,37.7592,36.0955,37.5131,3011400.0],["2007-11-29",37.4672,38.5468,37.1653,37.9036,1993800.0],["2007-11-30",39.0488,39.4426,37.9036,38.3597,3321400.0],["2007-12-03",38.0644,39.3376,37.9889,38.6452,2643000.0],["2007-12-04",38.491,39.5279,38.002,38.55,2216800.0],["2007-12-05",38.888,40.1809,38.888,40.0332,2869800.0],["2007-12-06",40.2958,41.9955,39.6624,41.7921,3365400.0],["2007-12-07",41.9529,41.9529,40.8569,41.0045,2488400.0],["2007-12-10",40.6141,41.4836,40.2925,40.6009,3443600.0],["2007-12-11",40.7453,41.6838,38.5829,38.783,3767600.0],["2007-12-12",40.45,41.8676,40.3614,40.9192,4893600.0],["2007-12-13",41.0177,41.1785,39.7084,40.7355,2166200.0],["2007-12-14",40.8372,41.6838,39.9873,40.007,2718200.0],["2007-12-17",39.9118,39.9512,37.628,38.0907,3114200.0],["2007-12-18",38.4385,38.7863,37.29,38.2055,2118000.0],["2007-12-19",38.2875,38.7174,37.2605,37.3589,3743200.0],["2007-12-20",38.2252,39.9282,37.92,39.0882,5427400.0],["2007-12-21",39.8462,40.9192,39.3967,40.6075,2958200.0],["2007-12-24",41.0932,41.6182,40.3877,41.5197,676800.0],["2007-12-26",41.5755,42.6223,41.0209,42.5041,1852600.0],["2007-12-27",42.432,42.6256,41.9069,41.9496,1630200.0],["2007-12-28",42.5534,42.5796,41.9561,42.258,1050600.0],["2007-12-31",42.0349,43.2097,41.7855,41.7954,1661000.0],["2008-01-02",41.8315,42.1104,39.9479,40.5451,2840400.0],["2008-01-03",40.8339,42.0415,40.742,41.2671,1712400.0],["2008-01-04",40.9914,41.2211,38.7075,38.8388,2543400.0],["2008-01-07",39.1473,39.1473,37.2834,37.651,2816900.0],["2008-01-08",38.3532,38.3925,35.6099,35.8199,4246400.0],["2008-01-09",35.6624,35.6624,32.7288,34.1136,6871100.0],["2008-01-10",33.7986,35.1833,32.276,34.573,5520200.0],["2008-01-11",33.6739,33.7986,32.3482,32.5254,2911500.0],["2008-01-14",32.9191,34.1267,32.9191,33.9364,2390300.0],["2008-01-15",33.582,33.582,31.2456,31.4622,3167300.0],["2008-01-16",30.4384,31.5541,29.4343,30.2087,4181700.0],["2008-01-17",30.2612,31.3375,28.1414,28.2989,4437100.0],["2008-01-18",28.5089,29.4211,26.9207,28.1676,4393100.0],["2008-01-22",25.5031,28.4039,25.0109,27.9708,3100600.0],["2008-01-23",27.0979,29.9856,26.2316,29.7493,5890500.0],["2008-01-24",29.9134,30.8912,29.6509,30.3203,3168400.0],["2008-01-25",30.7534,33.4704,30.7534,32.171,4563200.0],["2008-01-28",32.7944,33.2538,31.8231,33.1488,2831600.0],["2008-01-29",33.4245,33.4245,31.3637,31.705,4039100.0],["2008-01-30",31.6328,33.2604,30.9634,31.8428,3184500.0],["2008-01-31",31.4294,32.486,30.399,31.7313,4731000.0],["2008-02-01",30.189,32.4729,29.5524,30.8059,7511500.0],["2008-02-04",30.8453,33.0832,30.655,32.801,4339300.0],["2008-02-05",32.2825,32.591,31.2522,31.2522,4139500.0],["2008-02-06",31.4031,32.3679,30.7468,30.8584,2887200.0],["2008-02-07",30.7468,31.9544,30.4515,31.5934,2671000.0],["2008-02-08",31.4884,32.591,31.3375,32.3088,3691900.0],["2008-02-11",32.7616,33.5557,32.1119,33.4442,2805200.0],["2008-02-12",33.792,34.4089,32.6369,32.8995,3436400.0],["2008-02-13",33.2145,34.7174,33.2145,34.3827,2394500.0],["2008-02-14",34.4614,34.5073,33.6214,33.7329,2950400.0],["2008-02-15",33.8379,33.8379,32.5516,33.5885,2729400.0],["2008-02-19",34.0414,34.8683,33.9495,34.2842,1955600.0],["2008-02-20",33.7809,34.9388,33.4915,34.7151,1480400.0],["2008-02-21",35.0177,36.1163,33.9323,34.1888,2284700.0],["2008-02-22",34.3993,35.248,33.7349,35.1559,2237400.0],["2008-02-25",35.419,35.4388,34.1494,34.9322,2726700.0],["2008-02-26",34.794,35.3401,33.9388,35.1295,2527300.0],["2008-02-27",34.4783,35.4716,34.248,34.8006,1647100.0],["2008-02-28",34.6164,34.7677,33.8796,34.7414,2340500.0],["2008-02-29",34.2875,34.2875,32.9323,33.1428,2540900.0],["2008-03-03",33.0376,33.9323,32.8928,33.5573,2014500.0],["2008-03-04",33.2218,33.2218,31.6363,32.1758,3354200.0],["2008-03-05",31.8403,33.1034,31.8403,32.6034,2592500.0],["2008-03-06",32.5113,32.6429,31.6692,31.7219,1595200.0],["2008-03-07",31.5245,31.5245,29.9193,30.3535,4739200.0],["2008-03-10",29.9391,31.0837,29.9391,30.1299,3502600.0],["2008-03-11",31.018,32.5836,30.814,32.5836,2813200.0],["2008-03-12",32.7152,33.827,32.3863,33.2349,3039200.0],["2008-03-13",32.5047,33.7809,31.735,33.5836,2457200.0],["2008-03-14",33.8994,33.9388,31.5245,32.4587,2720600.0],["2008-03-17",31.6166,32.2613,30.6101,31.6758,2959700.0],["2008-03-18",32.2218,33.7875,32.0771,33.7612,2471200.0],["2008-03-19",33.5902,34.4783,32.3731,32.3731,2244300.0],["2008-03-20",32.406,32.5376,31.189,32.2744,2853000.0],["2008-03-24",32.4784,33.8796,32.4192,33.6099,1630800.0],["2008-03-25",33.5573,34.4651,32.8271,34.2546,1689400.0],["2008-03-26",34.0836,34.1428,32.5836,32.9323,2239600.0],["2008-03-27",33.0573,33.0573,31.3469,31.4916,2718600.0],["2008-03-28",31.7087,32.235,31.1035,31.2614,2079200.0],["2008-03-31",31.0837,31.1495,30.3272,30.8009,3151300.0],["2008-04-01",31.1561,32.5245,30.9522,32.5245,2687300.0],["2008-04-02",32.3929,33.7152,32.2745,33.1428,2443700.0],["2008-04-03",32.8797,33.4652,32.4652,33.1297,1666900.0],["2008-04-04",33.2218,34.4191,33.1297,33.9915,2669200.0],["2008-04-07",34.3138,34.7348,33.4849,33.8533,1275100.0],["2008-04-08",33.4389,33.8862,33.1428,33.702,1257400.0],["2008-04-09",33.8007,33.952,32.235,32.5376,1825900.0],["2008-04-10",32.4784,33.4454,32.1758,33.2284,1491700.0],["2008-04-11",32.7087,32.7087,31.4916,31.7087,2327100.0],["2008-04-14",31.9126,31.9389,30.9785,31.2219,2127300.0],["2008-04-15",31.3666,31.485,30.689,31.3206,2776300.0],["2008-04-16",31.5245,32.8797,31.5245,32.3731,3463100.0],["2008-04-17",32.2152,32.9784,31.9389,32.4587,1689900.0],["2008-04-18",33.5375,36.9452,33.5375,36.3334,6561900.0],["2008-04-21",36.2085,36.2742,35.2809,35.7874,3785400.0],["2008-04-22",35.5637,36.0506,35.0901,35.5243,2903400.0],["2008-04-23",35.6295,36.2413,35.2151,35.7414,2138000.0],["2008-04-24",35.7545,36.2808,34.9651,35.8795,1882400.0],["2008-04-25",36.0769,37.0308,35.8795,36.8795,2548100.0],["2008-04-28",38.6688,39.1162,37.8268,38.1689,4040000.0],["2008-04-29",38.4254,38.6228,37.6228,37.8202,3369000.0],["2008-04-30",38.4846,42.2147,37.8202,41.2147,8954800.0],["2008-05-01",41.2147,43.4185,40.6161,43.2212,5375400.0],["2008-05-02",43.7475,44.2475,43.0896,44.1619,4405100.0],["2008-05-05",43.5896,44.7079,43.4449,44.6158,3762300.0],["2008-05-06",44.6158,46.2473,44.1948,45.675,5099100.0],["2008-05-07",45.8724,46.3789,44.4843,44.7737,4357800.0],["2008-05-08",44.8527,45.3132,44.2935,44.8132,2790800.0],["2008-05-09",44.2475,44.4185,43.583,44.0633,3633300.0],["2008-05-12",44.0961,44.9053,43.5633,44.7408,3469500.0],["2008-05-13",44.7211,46.7868,44.4974,46.5105,3763600.0],["2008-05-14",46.5039,48.2933,45.971,47.3525,3926700.0],["2008-05-15",47.3723,48.3393,46.2539,48.2012,2224900.0],["2008-05-16",48.3788,48.6682,46.9841,48.1222,3179500.0],["2008-05-19",48.3722,48.3722,46.346,46.5302,3471200.0],["2008-05-20",46.5039,46.6092,45.5566,45.9184,3906500.0],["2008-05-21",46.2644,47.4507,45.4933,45.6581,3511500.0],["2008-05-22",45.2165,46.304,44.485,45.7042,1924300.0],["2008-05-23",45.4801,45.6976,43.7403,44.7222,2321600.0],["2008-05-27",44.6563,44.6629,43.4833,44.518,2541300.0],["2008-05-28",44.8607,46.8641,44.7684,46.7257,2666400.0],["2008-05-29",46.7455,46.7455,45.4143,46.0338,1617400.0],["2008-05-30",46.0865,46.8575,45.4538,46.4094,2072300.0],["2008-06-02",45.9546,47.0025,45.4208,46.6335,2127200.0],["2008-06-03",46.7587,47.1805,45.7372,46.5083,3028700.0],["2008-06-04",46.2842,47.1014,45.6383,46.3237,1700300.0],["2008-06-05",46.5148,46.785,45.2956,46.1194,1872000.0],["2008-06-06",45.7438,45.8097,44.0896,44.2082,3020500.0],["2008-06-09",44.6695,44.9134,42.2443,43.2262,3977400.0],["2008-06-10",42.8308,43.9644,42.5343,43.1669,2013000.0],["2008-06-11",43.1669,43.1669,41.2359,41.605,2562900.0],["2008-06-12",44.34,48.0372,44.34,45.724,7551400.0],["2008-06-13",46.3039,48.9203,46.3039,47.7077,5458700.0],["2008-06-16",47.7472,49.4871,47.7143,48.6831,3635500.0],["2008-06-17",49.2696,49.3619,47.8329,48.1427,2231700.0],["2008-06-18",47.6945,48.0834,46.4424,47.365,2091500.0],["2008-06-19",47.4507,48.1097,46.6137,47.6945,1616100.0],["2008-06-20",47.7604,47.767,46.1919,46.5676,2687000.0],["2008-06-23",48.281,49.408,47.6813,48.4919,4210600.0],["2008-06-24",48.314,48.4722,46.2776,46.6928,2954600.0],["2008-06-25",46.7916,48.3536,46.416,47.8263,2682200.0],["2008-06-26",47.3782,47.3782,43.7996,43.9578,5162200.0],["2008-06-27",43.7864,43.7864,42.0268,42.4024,4458600.0],["2008-06-30",42.3893,43.8655,41.493,43.1801,3247400.0],["2008-07-01",42.6133,43.5755,41.1371,42.8967,4708500.0],["2008-07-02",43.0878,44.2082,40.5901,40.7087,4170100.0],["2008-07-03",40.2276,41.2228,40.2276,40.6758,2474700.0],["2008-07-07",40.6955,42.6265,40.5374,42.2113,5099100.0],["2008-07-08",42.409,43.4569,41.4996,43.3185,5407200.0],["2008-07-09",43.8919,44.1423,42.8506,42.9231,3473700.0],["2008-07-10",42.8374,44.2082,41.8488,43.5623,2986900.0],["2008-07-11",42.9758,44.7816,42.0334,43.4635,3011500.0],["2008-07-14",44.083,44.6036,43.4635,44.3664,2880400.0],["2008-07-15",43.2724,43.2987,40.6231,41.8291,5677300.0],["2008-07-16",41.8357,44.5839,41.4798,42.8506,4844700.0],["2008-07-17",43.4305,44.8804,43.0417,44.3664,2834800.0],["2008-07-18",44.3203,45.1243,43.1406,43.7074,1880400.0],["2008-07-21",43.8326,45.7635,43.8326,45.6779,2881200.0],["2008-07-22",45.2099,46.4357,45.0122,46.1655,3362500.0],["2008-07-23",46.2578,47.7736,45.7965,45.9612,3673100.0],["2008-07-24",45.9678,45.9678,42.9494,43.0813,3445400.0],["2008-07-25",43.8194,43.8655,42.8374,43.5162,2017700.0],["2008-07-28",43.9512,44.485,42.2311,42.4486,2897400.0],["2008-07-29",42.7386,43.7798,41.2953,43.5096,3442000.0],["2008-07-30",47.2991,50.0736,46.0469,46.4621,7758500.0],["2008-07-31",46.0667,46.0667,43.536,43.7205,4901600.0],["2008-08-01",44.2873,45.0188,43.3383,44.5773,3105200.0],["2008-08-04",44.2477,44.373,42.8572,43.6085,2782300.0],["2008-08-05",44.1423,45.0518,44.0237,44.5905,2192400.0],["2008-08-06",44.3861,46.5346,43.4701,46.2908,2813400.0],["2008-08-07",45.6515,46.0272,44.9925,45.177,2551800.0],["2008-08-08",44.7223,46.7785,44.0303,45.981,2438700.0],["2008-08-11",45.981,48.7688,45.1111,48.2547,2723700.0],["2008-08-12",48.0899,48.4063,46.2183,46.4687,2537200.0],["2008-08-13",46.1326,47.1409,45.3747,46.6928,2375900.0],["2008-08-14",46.4423,47.398,45.6779,46.785,1850400.0],["2008-08-15",46.3764,46.8641,45.8097,46.1326,1975500.0],["2008-08-18",46.1326,46.7916,44.9727,45.3352,1403700.0],["2008-08-19",44.9859,45.3022,43.4635,43.9051,2287000.0],["2008-08-20",44.0075,44.6682,43.1286,44.6088,2405200.0],["2008-08-21",43.9876,44.0669,42.7586,43.2476,1736900.0],["2008-08-22",43.5648,44.1859,42.9502,43.9348,1905200.0],["2008-08-25",44.0934,44.7013,43.4855,43.578,1886100.0],["2008-08-26",43.6242,43.9744,41.9194,42.6727,3051500.0],["2008-08-27",42.8181,43.0427,41.8401,42.7718,2182900.0],["2008-08-28",42.9568,44.8467,42.9568,44.5163,1883700.0],["2008-08-29",44.2189,44.2718,43.0097,43.056,1505100.0],["2008-09-02",44.133,44.7607,41.5296,42.0318,2692000.0],["2008-09-03",41.9987,42.4414,40.3204,40.7829,3002600.0],["2008-09-04",40.0825,40.0825,38.1464,38.3909,3603000.0],["2008-09-05",37.9218,39.4349,37.5121,39.2896,3021200.0],["2008-09-08",41.6155,41.893,39.012,39.7983,3024500.0],["2008-09-09",39.6133,40.1155,35.2985,35.3447,3715700.0],["2008-09-10",35.8668,37.7896,35.8668,37.4262,4269100.0],["2008-09-11",36.9041,38.3578,35.9923,38.3578,2815500.0],["2008-09-12",38.2786,39.131,37.4394,38.6222,2054500.0],["2008-09-15",37.1222,38.6222,35.0738,35.8403,4116200.0],["2008-09-16",35.0144,38.3909,34.2082,37.9019,4471500.0],["2008-09-17",37.5583,37.5583,35.087,35.3051,3316000.0],["2008-09-18",35.695,36.8249,32.2986,35.9527,4103100.0],["2008-09-19",38.0473,39.9107,36.9636,38.7742,4472600.0],["2008-09-22",38.3248,40.1882,37.4394,38.1596,3888800.0],["2008-09-23",37.5848,39.4217,37.294,38.0869,2996600.0],["2008-09-24",38.2786,38.8072,34.5122,35.0804,3491500.0],["2008-09-25",35.2192,35.3381,31.4462,32.1466,6555700.0],["2008-09-26",31.0497,31.4858,29.107,30.4154,9265400.0],["2008-09-29",29.7612,29.7612,26.4705,27.5476,10058100.0],["2008-09-30",28.1357,29.1863,26.4772,28.889,7678800.0],["2008-10-01",29.074,30.1511,27.878,28.2613,5243700.0],["2008-10-02",27.5741,27.5873,25.2019,25.2019,5973500.0],["2008-10-03",25.116,26.4639,24.29,24.5081,6875700.0],["2008-10-06",22.6909,24.1579,21.6007,23.8407,5505600.0],["2008-10-07",24.1909,25.6512,23.0279,23.0874,5781600.0],["2008-10-08",21.9377,25.2679,21.8716,23.3583,6738700.0],["2008-10-09",24.1711,24.7393,21.528,21.5742,4707200.0],["2008-10-10",20.0611,22.5257,18.8452,21.1381,7206800.0],["2008-10-13",22.42,25.8032,22.0962,25.8032,4665000.0],["2008-10-14",27.6996,28.6775,22.0037,23.127,5397700.0],["2008-10-15",22.7967,22.9949,19.7901,19.8694,4360500.0],["2008-10-16",20.4773,21.6866,18.4554,21.6073,5556800.0],["2008-10-17",21.1513,22.4597,19.8232,21.2835,4861000.0],["2008-10-20",21.6271,23.0478,21.3364,22.7967,3030500.0],["2008-10-21",22.3077,22.4465,20.854,21.5478,5956700.0],["2008-10-22",20.7218,21.6932,19.1955,20.1205,5642200.0],["2008-10-23",20.3122,20.6425,17.8937,18.9972,5165900.0],["2008-10-24",16.6449,18.3827,16.6449,17.8078,4819900.0],["2008-10-27",17.4312,19.2021,17.0347,17.6757,3876000.0],["2008-10-28",18.2704,20.3055,17.1801,20.1271,4025100.0],["2008-10-29",20.0875,22.1359,19.4664,20.5765,4479400.0],["2008-10-30",21.9178,22.2086,20.1998,20.9333,3757800.0],["2008-10-31",19.8364,20.1734,17.081,17.2792,11154100.0],["2008-11-03",17.8343,18.2241,16.9885,17.4642,5426700.0],["2008-11-04",18.3364,19.4267,17.8409,19.0765,4751500.0],["2008-11-05",18.8585,19.4994,17.5237,17.7153,3748800.0],["2008-11-06",17.9598,17.9598,15.178,15.244,6118600.0],["2008-11-07",15.8057,16.4665,15.2242,16.2484,3454600.0],["2008-11-10",17.081,17.5105,14.4709,14.8278,5525000.0],["2008-11-11",14.7749,14.9401,13.9754,14.4181,4279900.0],["2008-11-12",14.4709,15.0788,12.9578,13.0899,4545200.0],["2008-11-13",13.189,15.1317,12.9181,14.9269,7099600.0],["2008-11-14",14.7947,15.2308,13.9027,14.2661,5565900.0],["2008-11-17",14.0084,14.4974,13.5591,13.6119,4011800.0],["2008-11-18",13.4335,14.0348,13.2155,13.9093,5802800.0],["2008-11-19",13.9193,14.0325,13.0397,13.093,6397900.0],["2008-11-20",12.8865,13.6194,11.7937,11.847,6383100.0],["2008-11-21",12.2202,13.7127,12.0136,13.7127,5300900.0],["2008-11-24",14.0858,15.4185,13.7194,14.9854,5665300.0],["2008-11-25",14.9987,16.0581,14.972,15.7383,4892900.0],["2008-11-26",14.3324,16.7911,14.3324,16.3646,4443500.0],["2008-11-28",16.2047,17.2575,15.9915,17.0443,1411800.0],["2008-12-01",16.358,16.6578,14.992,14.9987,4744000.0],["2008-12-02",15.5384,15.7583,14.9254,15.6184,3585000.0],["2008-12-03",15.0786,16.5445,14.8921,16.3713,4768600.0],["2008-12-04",16.0181,16.2314,14.6122,14.9987,3946500.0],["2008-12-05",14.6789,15.5251,13.9926,15.4518,3258500.0],["2008-12-08",16.0248,17.2375,15.9515,16.7844,4169600.0],["2008-12-09",16.3446,18.6034,16.338,17.9038,5295100.0],["2008-12-10",18.137,18.3169,17.3907,17.8772,3633500.0],["2008-12-11",16.9043,17.8105,16.4046,16.6045,5896000.0],["2008-12-12",15.6783,16.8244,15.3252,16.5712,3514500.0],["2008-12-15",16.8044,17.1176,15.6583,16.0115,2925000.0],["2008-12-16",16.0781,17.0443,15.6583,16.9177,4927900.0],["2008-12-17",16.5712,17.564,16.4446,17.3574,3060300.0],["2008-12-18",17.9038,17.9038,16.6845,16.8977,4150700.0],["2008-12-19",17.1442,17.9505,16.7911,17.6639,4420700.0],["2008-12-22",17.624,17.7306,16.1847,16.5579,2744600.0],["2008-12-23",16.6178,17.1176,16.3113,16.5512,2314400.0],["2008-12-24",16.6178,16.7111,16.1847,16.6511,627600.0],["2008-12-26",16.7044,16.8977,16.3513,16.7378,924700.0],["2008-12-29",16.6511,16.6578,15.665,16.1714,1693300.0],["2008-12-30",16.3113,17.0243,16.298,17.011,2032900.0],["2008-12-31",17.0443,18.0437,17.0443,17.8105,2218400.0],["2009-01-02",17.8705,19.5696,17.584,19.483,2921000.0],["2009-01-05",19.2631,20.1093,19.1298,20.0027,4435500.0],["2009-01-06",19.8828,21.1687,19.5296,21.0621,5419900.0],["2009-01-07",20.3425,20.3825,18.4768,18.6168,5049800.0],["2009-01-08",18.4502,19.8761,18.0771,19.7095,5111200.0],["2009-01-09",19.7095,19.8494,18.3369,18.8766,3947500.0],["2009-01-12",18.8433,18.9766,17.1842,17.4441,3565300.0],["2009-01-13",17.3841,17.9438,16.8777,17.604,3432300.0],["2009-01-14",17.0576,17.2042,15.9915,16.338,4101100.0],["2009-01-15",16.2114,17.4507,15.7583,17.3907,3747600.0],["2009-01-16",17.6373,17.8638,16.6445,17.5373,3448900.0],["2009-01-20",17.4507,17.4507,15.8716,16.0248,3055500.0],["2009-01-21",16.3246,17.4907,16.0181,17.4174,3436900.0],["2009-01-22",16.991,17.2908,16.5312,16.891,3499100.0],["2009-01-23",16.238,17.6773,15.9915,17.0309,2287600.0],["2009-01-26",16.3713,17.6173,16.1381,16.4379,3162500.0],["2009-01-27",16.6511,17.2375,16.258,16.4513,3473800.0],["2009-01-28",17.5107,17.8971,16.6711,17.6773,4143100.0],["2009-01-29",17.3708,17.4974,16.6445,16.7644,3007600.0],["2009-01-30",17.0576,17.1442,15.7983,15.9782,3529900.0],["2009-02-02",15.685,16.378,15.1919,16.1914,5931200.0],["2009-02-03",16.1914,17.1309,16.0714,16.318,6116500.0],["2009-02-04",16.9776,17.3908,16.1114,17.0043,3489800.0],["2009-02-05",16.7644,18.0837,16.6112,17.6439,3792300.0],["2009-02-06",18.0637,19.2564,17.7306,18.8233,3573500.0],["2009-02-09",18.8367,19.0499,18.0504,18.2903,3746400.0],["2009-02-10",18.0704,18.6501,16.8444,17.0243,4194300.0],["2009-02-11",17.2108,17.6439,16.851,17.2508,2503200.0],["2009-02-12",16.831,17.1375,15.7849,16.6045,4858200.0],["2009-02-13",16.5778,16.951,16.358,16.4046,3162500.0],["2009-02-17",15.3652,15.6517,14.4656,14.7721,4721800.0],["2009-02-18",15.0441,15.3934,14.433,14.93,4915700.0],["2009-02-19",15.1852,15.4807,14.2516,14.3322,3428500.0],["2009-02-20",13.9897,14.5807,13.7345,14.3322,4190200.0],["2009-02-23",14.6277,14.7419,13.6405,13.7009,4691300.0],["2009-02-24",13.7547,14.9165,13.6539,14.7419,3572800.0],["2009-02-25",13.983,14.6613,13.6539,13.7748,5369000.0],["2009-02-26",14.124,14.1912,13.7211,13.8554,5130800.0],["2009-02-27",13.5196,14.339,13.3315,13.9696,5761400.0],["2009-03-02",13.5397,13.7681,12.3174,12.3913,4741200.0],["2009-03-03",12.5054,14.3658,12.5054,13.298,9783100.0],["2009-03-04",13.9024,15.0307,13.7748,14.7352,6544900.0],["2009-03-05",14.1912,14.1912,12.8077,13.083,4884700.0],["2009-03-06",13.2644,13.6136,12.5323,12.989,4263700.0],["2009-03-09",12.7405,13.533,12.6398,13.1703,3395800.0],["2009-03-10",13.5397,14.4934,13.3987,14.3524,3232100.0],["2009-03-11",14.4867,15.2456,14.3121,14.9501,3333300.0],["2009-03-12",14.8762,15.474,14.2516,15.38,2982500.0],["2009-03-13",15.474,15.7628,14.621,15.1247,3673400.0],["2009-03-16",15.3061,15.5747,14.8225,15.118,4019400.0],["2009-03-17",15.1113,15.6352,14.3658,15.6352,3116100.0],["2009-03-18",15.1718,16.7836,15.0441,16.4411,3930900.0],["2009-03-19",16.6157,17.0053,16.2531,16.2866,3035700.0],["2009-03-20",16.3336,16.5553,15.4673,15.7695,3249100.0],["2009-03-23",16.3807,18.3351,16.1523,18.3216,4476900.0],["2009-03-24",17.9254,18.1134,17.2672,17.697,3574100.0],["2009-03-25",17.697,18.4694,16.6023,17.3612,3337700.0],["2009-03-26",17.7172,18.1403,17.4552,18.0866,3622200.0],["2009-03-27",17.7306,17.959,17.462,17.6231,2257000.0],["2009-03-30",16.965,17.0926,16.112,16.4747,2347900.0],["2009-03-31",16.75,17.4217,16.4747,17.0926,3048800.0],["2009-04-01",16.7836,17.791,16.5486,17.697,2754000.0],["2009-04-02",18.2276,20.0007,18.147,19.4231,4995800.0],["2009-04-03",19.4835,20.3298,19.4432,19.9469,4265800.0],["2009-04-06",19.7186,19.8059,19.1947,19.7387,3631400.0],["2009-04-07",19.4701,19.4701,18.147,18.2074,3256400.0],["2009-04-08",18.3619,18.5903,17.4955,17.9254,2960700.0],["2009-04-09",18.5634,20.1887,18.5634,20.1618,3595800.0],["2009-04-13",19.9201,20.37,19.094,20.2559,2301400.0],["2009-04-14",20.1283,20.1283,18.9865,19.3492,2501500.0],["2009-04-15",19.2887,19.5372,18.832,19.2417,2084100.0],["2009-04-16",19.6044,20.3902,19.1208,20.1753,2494700.0],["2009-04-17",20.2357,20.4641,19.5977,20.0074,2074600.0],["2009-04-20",19.732,19.732,18.1336,18.2948,2954700.0],["2009-04-21",18.1134,18.9126,17.7037,18.8253,3538300.0],["2009-04-22",18.5903,20.4036,18.3888,20.0208,3602200.0],["2009-04-23",20.1551,21.2566,19.6917,21.1558,4438200.0],["2009-04-24",21.2431,22.808,20.9812,22.4185,3611800.0],["2009-04-27",21.7804,22.4722,21.2297,21.4043,4062700.0],["2009-04-28",20.8267,21.364,20.679,20.9879,1848900.0],["2009-04-29",21.2364,22.8752,21.2364,22.4924,3135600.0],["2009-04-30",23.1841,24.299,22.5864,22.8349,6483500.0],["2009-05-01",22.7677,23.2311,22.3177,22.8349,5675000.0],["2009-05-04",23.2177,23.2848,22.7207,22.9289,4274200.0],["2009-05-05",22.7677,23.1774,22.3244,22.8349,3374000.0],["2009-05-06",23.1035,23.1035,22.0289,22.761,3496100.0],["2009-05-07",23.0363,23.0565,20.3835,20.5178,6042400.0],["2009-05-08",21.6461,22.9692,21.2163,22.8483,5781300.0],["2009-05-11",22.2506,22.5394,21.6931,21.8409,2623000.0],["2009-05-12",22.0692,22.1229,20.7126,21.1961,3400400.0],["2009-05-13",20.5782,20.7596,19.732,19.7522,3774500.0],["2009-05-14",19.8798,20.5984,19.8126,20.1484,2438900.0],["2009-05-15",20.0947,20.679,19.5641,19.8462,2668200.0],["2009-05-18",20.2021,21.1961,20.1484,21.1625,2166800.0],["2009-05-19",21.223,22.0692,20.914,21.9752,3246000.0],["2009-05-20",22.377,23.0724,21.9651,22.1811,5264600.0],["2009-05-21",21.6747,21.9921,21.2898,21.749,4461300.0],["2009-05-22",21.8705,21.9448,21.3506,21.6477,3276200.0],["2009-05-26",21.3506,22.6538,21.0063,22.5998,2888700.0],["2009-05-27",22.6403,22.9104,21.8233,22.1001,2793700.0],["2009-05-28",22.1676,22.3364,21.2696,21.8975,2572200.0],["2009-05-29",22.2757,22.539,21.8638,21.8975,5305200.0],["2009-06-01",22.512,24.2946,22.3094,24.1325,4685000.0],["2009-06-02",24.1123,25.0171,23.6261,24.6119,3412500.0],["2009-06-03",24.3149,24.5579,23.356,23.7139,2811300.0],["2009-06-04",23.8962,24.5444,23.7949,24.4634,1670100.0],["2009-06-05",25.2399,25.2534,24.2541,24.4702,2690200.0],["2009-06-08",24.0178,24.4904,23.6329,24.2676,1478000.0],["2009-06-09",24.0313,24.5039,23.8895,24.3013,1833800.0],["2009-06-10",24.7875,24.9833,23.6801,24.1798,1599800.0],["2009-06-11",24.2811,24.7132,24.1596,24.4837,1678800.0],["2009-06-12",24.092,24.1663,23.4168,23.9637,1503600.0],["2009-06-15",23.3628,23.3966,22.404,22.9712,2265800.0],["2009-06-16",23.5924,23.5924,22.6335,22.6606,2891500.0],["2009-06-17",21.9448,22.3837,21.5667,22.0258,3435800.0],["2009-06-18",21.9246,22.0664,21.3439,21.6072,2550200.0],["2009-06-19",21.8638,22.2014,21.5937,21.7693,2009900.0],["2009-06-22",21.4451,21.4857,20.6281,20.6551,1989800.0],["2009-06-23",20.8915,21.3304,20.7632,21.2426,2584800.0],["2009-06-24",21.5464,22.5187,21.5329,21.9381,2608000.0],["2009-06-25",21.6477,23.2075,21.6477,23.1332,2809500.0],["2009-06-26",23.0117,23.6126,23.0049,23.5653,4295600.0],["2009-06-29",23.6801,24.8213,23.5316,24.3689,3013600.0],["2009-06-30",24.2338,24.5309,23.2818,23.7747,2958500.0],["2009-07-01",23.9435,24.8078,23.9435,24.2743,2219800.0],["2009-07-02",23.4708,23.6396,23.1265,23.1265,1986600.0],["2009-07-06",22.9171,23.356,22.593,23.0994,1556200.0],["2009-07-07",23.0589,23.0927,21.7625,21.776,1992700.0],["2009-07-08",21.8773,21.9381,21.148,21.6612,2584600.0],["2009-07-09",21.7963,22.3297,21.7963,21.9786,1961700.0],["2009-07-10",21.7017,22.0461,21.3439,21.7017,2015800.0],["2009-07-13",21.776,22.4242,21.2223,22.404,2047300.0],["2009-07-14",22.5052,22.5052,21.8503,22.0663,2802000.0],["2009-07-15",22.5188,23.8827,22.4107,23.7814,3247200.0],["2009-07-16",23.6059,24.5309,23.6059,24.4229,1526800.0],["2009-07-17",24.1798,24.8213,24.1393,24.5917,2218200.0],["2009-07-20",24.9158,26.0772,24.9158,25.9894,2614200.0],["2009-07-21",27.5424,28.4337,26.4486,26.8537,5552200.0],["2009-07-22",26.4823,27.2116,26.4621,26.6916,2744300.0],["2009-07-23",26.7794,27.9003,26.4891,27.8463,2269900.0],["2009-07-24",27.772,28.1299,27.2656,28.1096,1908000.0],["2009-07-27",28.3662,28.589,27.4006,27.772,2492700.0],["2009-07-28",27.3264,27.9881,26.5904,27.2048,3537900.0],["2009-07-29",26.8537,27.0698,26.1447,26.8267,2933000.0],["2009-07-30",27.3804,28.643,27.3804,27.8935,3852200.0],["2009-07-31",27.4952,29.4196,27.4952,29.0414,3243900.0],["2009-08-03",29.7909,30.2366,29.2845,30.0948,2707900.0],["2009-08-04",29.8179,30.6485,29.352,30.2771,2941900.0],["2009-08-05",30.3784,30.6552,29.8179,30.3311,3403600.0],["2009-08-06",30.2568,31.1819,30.1961,30.4189,3736400.0],["2009-08-07",31.0738,32.4108,30.5539,31.8301,3340800.0],["2009-08-10",31.5398,32.1947,31.3102,31.9516,2548600.0],["2009-08-11",31.452,31.5735,30.169,30.3986,3476900.0],["2009-08-12",30.6822,31.5735,30.2636,31.3439,2855800.0],["2009-08-13",31.6545,32.8902,31.1819,32.7417,3224800.0],["2009-08-14",32.8835,32.8835,31.2157,31.6208,2539800.0],["2009-08-17",30.6282,30.6687,29.5749,29.7909,3467600.0],["2009-08-18",29.9665,30.689,29.9395,30.3311,3089900.0],["2009-08-19",29.8193,30.7277,29.3177,30.1515,2589800.0],["2009-08-20",30.4023,30.9378,30.0362,30.7887,2311600.0],["2009-08-21",31.3174,32.0224,30.6327,31.88,2413300.0],["2009-08-24",32.1986,32.5172,31.6157,31.6835,1445200.0],["2009-08-25",31.9885,32.7409,31.7648,32.5376,2076900.0],["2009-08-26",32.1986,32.3749,31.1073,31.2632,2546400.0],["2009-08-27",30.931,31.4869,30.1989,31.0463,2547700.0],["2009-08-28",31.4259,31.8597,30.6938,30.8971,1511400.0],["2009-08-31",30.3345,30.8293,30.0701,30.7209,2569800.0],["2009-09-01",30.5379,31.697,29.7787,29.8803,3210600.0],["2009-09-02",30.0159,30.7819,29.8193,30.1583,4364100.0],["2009-09-03",30.4294,31.2293,30.2803,31.1818,2166900.0],["2009-09-04",31.053,31.9343,30.8293,31.7716,2542500.0],["2009-09-08",32.3274,32.707,31.453,31.5547,3073600.0],["2009-09-09",31.4394,32.1037,31.1818,31.9953,2650600.0],["2009-09-10",31.4869,31.8597,31.2971,31.7987,2784200.0],["2009-09-11",32.0088,32.6664,31.9343,32.1851,2535500.0],["2009-09-14",31.8597,32.3342,31.331,32.1715,1851900.0],["2009-09-15",32.3274,32.5714,31.7716,32.2935,2789000.0],["2009-09-16",32.4155,32.7341,31.9139,32.4494,2323200.0],["2009-09-17",32.1444,32.9578,31.4326,31.758,3346900.0],["2009-09-18",31.9614,32.1105,31.1344,31.2225,1970700.0],["2009-09-21",30.8836,30.8836,29.6634,30.3684,3622300.0],["2009-09-22",30.6667,31.2564,30.6667,30.9446,2792000.0],["2009-09-23",31.0598,31.2971,30.3481,30.504,3189300.0],["2009-09-24",30.5379,30.8361,29.216,29.7854,3059500.0],["2009-09-25",29.5549,30.1108,29.277,29.9007,3068100.0],["2009-09-28",30.1515,30.5853,29.6499,30.1854,2485600.0],["2009-09-29",30.2396,30.7954,29.9007,30.1515,1693600.0],["2009-09-30",30.3616,30.6531,29.5685,30.3752,3716500.0],["2009-10-01",30.1311,30.1854,29.1957,29.1957,3227500.0],["2009-10-02",28.7008,29.3177,28.1382,28.8364,2908600.0],["2009-10-05",29.1076,29.9142,28.8568,29.8803,2261800.0],["2009-10-06",30.3006,30.7615,30.0633,30.4158,2814400.0],["2009-10-07",30.2735,30.809,30.0837,30.748,2381100.0],["2009-10-08",31.0937,32.2664,30.9988,31.9546,3420400.0],["2009-10-09",32.0495,32.2325,31.6089,32.0766,2324000.0],["2009-10-12",32.2257,32.6392,32.0495,32.3478,2279800.0],["2009-10-13",32.1851,32.2596,31.7241,32.0156,2237000.0],["2009-10-14",32.4155,33.2697,32.3274,33.2086,2474600.0],["2009-10-15",33.0731,33.473,32.7138,33.3917,1970500.0],["2009-10-16",33.046,33.2764,32.5782,33.0256,1830900.0],["2009-10-19",33.2222,34.4153,33.1341,34.2661,2504800.0],["2009-10-20",34.944,35.0118,33.9543,34.2322,2154200.0],["2009-10-21",33.9475,34.9372,33.6221,33.9407,2302300.0],["2009-10-22",33.9407,34.0695,33.0392,33.9001,3251100.0],["2009-10-23",34.0085,34.239,32.7206,32.9375,2975200.0],["2009-10-26",32.9375,34.1306,32.4969,32.8155,2502200.0],["2009-10-27",32.9985,33.0798,31.4123,31.5343,2910700.0],["2009-10-28",31.5004,31.5953,30.2328,30.3006,2729800.0],["2009-10-29",30.5582,31.2632,30.443,31.1276,2893500.0],["2009-10-30",32.3749,33.1476,28.5382,29.1889,10839400.0],["2009-11-02",29.3516,30.2735,28.8974,29.8939,4007800.0],["2009-11-03",29.155,30.6124,29.155,30.3481,3244800.0],["2009-11-04",31.0056,31.7987,30.5853,30.7073,3376900.0],["2009-11-05",31.1818,31.9207,30.8768,31.9072,2513100.0],["2009-11-06",31.4055,31.9071,30.87,31.3038,1856200.0],["2009-11-09",31.7038,31.9885,31.1005,31.8665,1792300.0],["2009-11-10",31.7377,32.1919,31.514,31.819,1348500.0],["2009-11-11",31.9004,32.3545,31.6699,32.1241,1698400.0],["2009-11-12",31.7512,32.1173,31.453,31.5953,2143800.0],["2009-11-13",31.6835,31.9275,31.3174,31.8394,2082600.0],["2009-11-16",32.0292,33.4866,32.0292,33.107,2358500.0],["2009-11-17",33.0663,33.0663,32.3681,32.8833,1468700.0],["2009-11-18",33.1248,33.1248,32.4309,32.7506,1334500.0],["2009-11-19",32.4377,32.5193,31.7437,32.0975,1387800.0],["2009-11-20",31.8118,31.9274,31.1927,31.6349,1644200.0],["2009-11-23",32.2676,32.6145,31.7233,31.8322,1487800.0],["2009-11-24",31.7506,31.9479,31.1179,31.3492,1985600.0],["2009-11-25",31.4172,31.7505,31.0634,31.526,1636600.0],["2009-11-27",30.5192,31.3423,30.0429,30.8457,755800.0],["2009-11-30",30.8865,31.1519,30.2062,30.5464,2483900.0],["2009-12-01",30.9818,32.3628,30.9001,32.0839,3175000.0],["2009-12-02",31.805,31.8866,29.2878,29.5395,8007600.0],["2009-12-03",29.6619,30.179,29.247,29.2878,3393000.0],["2009-12-04",29.7232,30.1314,28.9884,29.73,2304500.0],["2009-12-07",30.662,31.1247,30.3423,30.6688,3173500.0],["2009-12-08",30.3491,30.7437,30.0906,30.5872,2884000.0],["2009-12-09",30.4103,31.2267,30.3219,31.1178,2555500.0],["2009-12-10",31.1655,31.7233,31.077,31.5328,2349300.0],["2009-12-11",31.6961,31.7982,30.8185,31.0158,1841200.0],["2009-12-14",31.2947,31.7777,30.9205,31.6757,1711800.0],["2009-12-15",31.5669,31.7233,31.2403,31.3696,2244300.0],["2009-12-16",31.4716,32.0431,31.3764,31.8186,1917500.0],["2009-12-17",31.4444,31.839,31.3015,31.6349,1333500.0],["2009-12-18",31.8798,32.0703,31.7437,32.0499,1935700.0],["2009-12-21",32.2268,32.3084,31.8662,32.1043,2205700.0],["2009-12-22",31.975,32.0431,31.5941,31.8118,2410800.0],["2009-12-23",31.9751,32.254,31.6145,32.2132,1079400.0],["2009-12-24",32.1519,32.4581,32.0567,32.3356,357200.0],["2009-12-28",32.2472,32.4785,32.1655,32.254,855200.0],["2009-12-29",32.3152,32.3152,31.8322,31.8662,773000.0],["2009-12-30",31.6349,31.839,31.4308,31.5601,811300.0],["2009-12-31",31.5328,31.7369,31.1927,31.1995,683500.0],["2010-01-04",31.5328,32.0499,31.4716,31.9342,1148600.0],["2010-01-05",32.1451,32.7778,31.9478,32.6894,1592300.0],["2010-01-06",32.5533,33.0772,32.5057,32.9887,1745900.0],["2010-01-07",32.8323,34.7304,32.8255,34.6623,3558600.0],["2010-01-08",34.2541,37.023,34.084,36.5128,4848000.0],["2010-01-11",36.472,37.6965,36.3971,37.4176,3159800.0],["2010-01-12",36.506,36.7033,35.9481,36.2951,3841800.0],["2010-01-13",35.4991,36.2271,34.9412,35.9073,2413300.0],["2010-01-14",35.2338,36.1998,34.88,35.9821,1802900.0],["2010-01-15",35.363,35.7032,34.9549,35.193,2039900.0],["2010-01-19",34.5875,36.0162,34.4174,36.0162,1689400.0],["2010-01-20",35.6556,35.6556,34.4378,35.0161,2002000.0],["2010-01-21",34.9072,35.1317,33.3221,33.6554,2264300.0],["2010-01-22",33.499,33.499,32.4785,32.4989,2049400.0],["2010-01-25",33.1316,33.4649,32.1655,32.4036,1626500.0],["2010-01-26",32.2676,32.9275,31.8526,32.1723,2935300.0],["2010-01-27",32.0159,32.1179,30.5056,31.5737,3368300.0],["2010-01-28",31.873,31.9342,30.7028,30.9886,1538100.0],["2010-01-29",31.3492,31.8186,30.6008,30.7233,2110900.0],["2010-02-01",31.111,31.9614,30.9886,31.9342,2299600.0],["2010-02-02",34.1181,35.5535,33.4173,34.7576,8399900.0],["2010-02-03",34.7712,36.091,34.7099,35.2678,3425700.0],["2010-02-04",34.7031,34.8392,33.8935,34.084,2765300.0],["2010-02-05",33.9684,34.4038,33.2608,34.3426,3215000.0],["2010-02-08",34.1929,35.0501,33.9684,34.0908,2097900.0],["2010-02-09",34.812,35.9821,34.6963,35.5399,2641200.0],["2010-02-10",35.3835,35.7032,35.0093,35.363,2198500.0],["2010-02-11",35.3018,37.9891,35.3018,37.3224,4053400.0],["2010-02-12",36.5672,38.3973,36.1114,37.3836,4198100.0],["2010-02-16",38.1932,39.0844,38.0639,38.8531,3499800.0],["2010-02-17",39.2386,39.2386,38.1877,38.5289,2400800.0],["2010-02-18",38.2969,39.3069,38.1058,39.2318,1744900.0],["2010-02-19",38.9725,40.0098,38.8224,39.5321,1946700.0],["2010-02-22",39.9006,39.9006,38.8701,39.0203,1993600.0],["2010-02-23",38.9179,39.3342,37.7169,37.9694,2451500.0],["2010-02-24",38.3379,38.7541,37.8875,38.1809,2428600.0],["2010-02-25",37.1778,38.3583,36.7547,38.2355,2192600.0],["2010-02-26",38.2082,38.9043,37.6486,38.7473,1675000.0],["2010-03-01",39.0339,40.2827,39.0339,40.235,2341300.0],["2010-03-02",40.5967,40.6171,40.078,40.426,3112900.0],["2010-03-03",40.6581,41.2654,40.1804,40.3851,2724700.0],["2010-03-04",40.5011,41.1904,40.3305,40.7604,2610800.0],["2010-03-05",40.9651,41.6203,40.7741,41.4224,2550300.0],["2010-03-08",41.4292,41.5793,40.7536,40.9583,2069200.0],["2010-03-09",40.7741,41.9478,40.6035,41.7158,2504200.0],["2010-03-10",41.8796,41.8796,40.6308,41.1016,4113000.0],["2010-03-11",40.8628,40.8969,39.962,40.5625,2389100.0],["2010-03-12",41.1084,41.2859,40.7058,41.1972,2220000.0],["2010-03-15",40.8696,41.1084,40.2213,41.0948,2589700.0],["2010-03-16",41.2245,41.6407,40.2554,41.4224,3562000.0],["2010-03-17",42.0706,42.0706,40.9174,41.0607,3462400.0],["2010-03-18",40.8696,41.2518,40.1667,40.4875,3887000.0],["2010-03-19",39.689,41.0675,39.6208,39.689,3043300.0],["2010-03-22",39.5116,41.1289,39.341,40.9105,1820600.0],["2010-03-23",41.0061,42.7804,41.0061,42.5483,3014900.0],["2010-03-24",42.5279,43.1284,42.1457,42.1798,3131500.0],["2010-03-25",42.678,43.2922,41.9819,42.0092,2615600.0],["2010-03-26",42.1935,43.2649,42.057,42.5552,1880200.0],["2010-03-29",42.9237,43.1147,42.6029,43.0465,2177000.0],["2010-03-30",43.142,43.1489,42.0229,42.4119,2284200.0],["2010-03-31",42.2617,42.6439,42.0434,42.2754,2397000.0],["2010-04-01",42.6302,43.4218,42.2822,42.5415,2262900.0],["2010-04-05",42.8691,45.0255,42.8691,44.7866,3273700.0],["2010-04-06",44.6092,44.6706,44.2885,44.4386,2415400.0],["2010-04-07",44.1793,44.5956,43.8176,44.1588,2630300.0],["2010-04-08",43.92,44.7593,43.5037,44.3772,3117600.0],["2010-04-09",45.5373,45.5373,44.773,45.0869,3111300.0],["2010-04-12",45.3462,45.3462,44.3021,44.4454,2838400.0],["2010-04-13",44.4659,45.121,44.3772,45.0801,1656600.0],["2010-04-14",45.1483,46.2607,45.1074,46.2129,2047600.0],["2010-04-15",46.0901,46.3903,45.3394,45.7284,2128500.0],["2010-04-16",45.5168,45.8376,44.3567,44.9777,2088200.0],["2010-04-19",44.8822,45.4691,44.0565,44.9914,1873700.0],["2010-04-20",45.6601,47.3252,45.5919,45.7488,3173300.0],["2010-04-21",46.0218,46.3494,45.005,45.5441,2356100.0],["2010-04-22",45.0255,46.6223,44.2066,46.4449,1881100.0],["2010-04-23",46.5814,47.6596,46.1105,47.605,2334100.0],["2010-04-26",47.9326,48.7924,47.7756,47.9803,2942100.0],["2010-04-27",50.8055,52.1021,49.1268,49.4066,9373000.0],["2010-04-28",49.9525,51.1467,49.8638,50.3688,4623600.0],["2010-04-29",50.983,52.5116,50.6486,51.72,4009900.0],["2010-04-30",51.6926,52.2454,49.1677,49.2906,3565500.0],["2010-05-03",49.5908,50.669,49.543,49.9866,2891000.0],["2010-05-04",49.1063,49.1404,47.3116,48.2123,5014200.0],["2010-05-05",46.9635,48.9971,45.9263,48.0486,4479100.0],["2010-05-06",47.7347,49.1336,40.2008,45.8853,8957800.0],["2010-05-07",44.2544,46.7383,44.0633,44.5683,6749900.0],["2010-05-10",47.5777,49.3929,47.4958,49.2223,4854300.0],["2010-05-11",48.2942,49.7819,48.1782,48.9698,2946800.0],["2010-05-12",49.6386,51.4879,49.4885,51.2423,2981300.0],["2010-05-13",51.3037,52.0202,50.2596,50.5257,2855100.0],["2010-05-14",50.0139,50.0276,48.2328,48.8265,4568600.0],["2010-05-17",48.963,49.4339,46.8885,48.6354,4033200.0],["2010-05-18",49.8433,50.1231,47.4344,47.7347,2625300.0],["2010-05-19",46.5477,47.7312,45.501,46.8419,3783300.0],["2010-05-20",45.1726,45.2068,42.4156,43.5786,7800300.0],["2010-05-21",42.4156,45.2889,41.2936,45.0632,4074500.0],["2010-05-24",45.1521,45.7062,43.8317,43.9412,2162600.0],["2010-05-25",42.0394,44.5432,41.3894,44.4269,4194500.0],["2010-05-26",45.4394,46.9445,44.8374,45.1384,3562400.0],["2010-05-27",46.5888,47.6286,46.3356,47.6081,2377400.0],["2010-05-28",47.7381,48.0254,45.8499,46.5067,3170300.0],["2010-06-01",45.8909,47.2729,45.1863,45.2137,1911800.0],["2010-06-02",45.9525,47.8133,45.2616,47.7381,2779600.0],["2010-06-03",48.7232,49.2568,47.3002,48.258,3427800.0],["2010-06-04",47.2045,47.8886,44.81,45.3915,4142600.0],["2010-06-07",45.5078,45.5078,43.004,43.0587,3060900.0],["2010-06-08",43.4418,44.81,42.9629,44.598,2923400.0],["2010-06-09",45.1179,46.1851,44.7416,45.0768,3417100.0],["2010-06-10",46.2262,48.4633,46.2262,48.217,3982600.0],["2010-06-11",47.2318,49.551,47.1497,49.4073,2585100.0],["2010-06-14",50.413,50.8577,49.3116,49.5373,2619200.0],["2010-06-15",49.941,51.6239,49.9273,51.5623,2652100.0],["2010-06-16",51.0492,51.3365,50.6524,50.974,3103900.0],["2010-06-17",51.4118,51.446,49.9136,50.4951,2259000.0],["2010-06-18",50.6661,51.275,50.1804,50.8303,2796500.0],["2010-06-21",51.9933,52.7459,50.8509,51.2887,3687300.0],["2010-06-22",51.3161,51.6992,49.2637,49.4005,3050500.0],["2010-06-23",49.4621,50.5225,48.3059,50.0436,2393800.0],["2010-06-24",49.3184,49.8383,48.4017,48.819,2625000.0],["2010-06-25",49.1542,49.7289,48.258,49.6605,5343100.0],["2010-06-28",49.6468,49.7768,48.1623,48.2033,3046100.0],["2010-06-29",47.1908,47.2182,44.81,45.3163,4498100.0],["2010-06-30",45.2821,46.0825,44.4817,44.5569,3268500.0],["2010-07-01",44.379,45.5899,43.2639,44.3448,5136200.0],["2010-07-02",44.4748,44.9263,43.5855,43.948,3766900.0],["2010-07-06",45.0563,45.3573,43.1271,43.4897,3913900.0],["2010-07-07",43.5718,46.2398,43.4965,46.1167,4362500.0],["2010-07-08",46.7119,47.3413,45.9662,47.1634,3937700.0],["2010-07-09",47.2045,49.0105,46.7735,48.9353,3400900.0],["2010-07-12",48.7506,49.0516,47.7997,48.3401,3155700.0],["2010-07-13",49.4963,50.7893,49.2295,50.4404,4266500.0],["2010-07-14",50.2693,51.5692,49.8725,51.0629,4053000.0],["2010-07-15",51.2681,51.2681,49.291,49.7357,4563000.0],["2010-07-16",49.1063,49.6263,47.4508,47.5465,3625200.0],["2010-07-19",48.1828,48.5796,46.8761,48.3401,1924400.0],["2010-07-20",47.1976,49.7631,47.0813,49.6263,2450500.0],["2010-07-21",50.283,51.4734,49.7836,50.0436,3241200.0],["2010-07-22",51.4529,52.2396,51.0355,51.9249,2723800.0],["2010-07-23",51.6513,53.3479,51.0355,52.6569,3089100.0],["2010-07-26",52.609,53.6557,52.4722,53.2589,2917300.0],["2010-07-27",56.2212,56.3307,53.7857,54.3399,6302100.0],["2010-07-28",54.2167,54.9966,54.0525,54.5656,3043500.0],["2010-07-29",55.3661,55.4755,53.5463,54.1415,2400000.0],["2010-07-30",53.1563,54.8256,52.6843,54.463,2580900.0],["2010-08-02",55.7423,56.187,55.2634,55.6944,2388000.0],["2010-08-03",55.5508,56.0091,54.3672,54.7572,3143900.0],["2010-08-04",55.0856,55.8518,54.3672,55.7492,2886500.0],["2010-08-05",55.4482,56.0844,54.8324,55.8518,1940900.0],["2010-08-06",55.3729,56.2417,54.4904,55.5029,2542100.0],["2010-08-09",56.1254,56.4128,55.2498,55.4961,1879800.0],["2010-08-10",54.7298,56.0159,54.4288,55.7423,3047300.0],["2010-08-11",54.2236,54.8188,52.7938,53.2316,4582600.0],["2010-08-12",51.6581,53.7173,51.3092,53.3411,4736600.0],["2010-08-13",53.1563,53.6489,52.6911,53.1905,2055400.0],["2010-08-16",52.7185,53.6489,51.9933,53.2042,1508900.0],["2010-08-17",53.9499,55.5781,53.8336,55.1198,2447000.0],["2010-08-18",55.1403,56.2144,54.2988,55.9818,2484100.0],["2010-08-19",55.7573,56.7525,55.174,55.7573,3441900.0],["2010-08-20",56.327,56.3819,53.9797,54.57,2834100.0],["2010-08-23",55.0367,55.0367,52.1884,52.5041,3334200.0],["2010-08-24",51.4746,52.3257,50.6236,51.3168,3401100.0],["2010-08-25",50.6511,50.9942,49.0794,50.4314,4159100.0],["2010-08-26",50.9462,51.9002,49.7451,49.8069,3194400.0],["2010-08-27",50.5893,52.5041,49.3951,52.2914,3183400.0],["2010-08-30",51.6943,52.161,50.555,50.6648,1961500.0],["2010-08-31",50.2667,51.6325,49.7657,51.0697,2664900.0],["2010-09-01",52.8953,55.7367,52.8473,54.8239,5080100.0],["2010-09-02",54.7278,56.1691,54.2817,56.1417,3320500.0],["2010-09-03",56.9035,58.1252,56.3888,57.0751,3054500.0],["2010-09-07",56.5741,56.7937,55.421,55.5103,2242200.0],["2010-09-08",55.5926,56.5672,55.1396,56.2515,1915200.0],["2010-09-09",57.1918,57.3016,55.4897,55.8946,1508400.0],["2010-09-10",56.1966,56.8417,55.7573,56.224,1734600.0],["2010-09-13",57.8438,58.2899,57.1987,58.2076,2502600.0],["2010-09-14",57.7751,58.736,57.4114,58.3516,1744000.0],["2010-09-15",57.7545,57.9879,56.4848,57.1849,3102000.0],["2010-09-16",56.9859,57.9948,56.8074,57.7065,2203300.0],["2010-09-17",58.1595,58.7291,56.979,58.434,2746500.0],["2010-09-20",58.9282,60.692,58.5576,60.3626,2676500.0],["2010-09-21",60.8087,62.0922,60.294,61.1725,3432300.0],["2010-09-22",61.1587,61.7696,60.1704,60.6646,2249000.0],["2010-09-23",59.8204,61.5088,59.539,60.6097,3239800.0],["2010-09-24",61.7696,63.4854,61.7696,62.3598,3285600.0],["2010-09-27",62.3598,62.3598,61.3166,61.495,1831200.0],["2010-09-28",61.8107,62.5726,60.5616,62.4284,1971400.0],["2010-09-29",62.298,63.0736,62.0098,62.6618,1917100.0],["2010-09-30",63.4168,63.7325,61.55,62.1677,2607700.0],["2010-10-01",62.7098,62.9363,61.5362,62.6687,2543500.0],["2010-10-04",62.6275,62.9226,60.9803,61.5568,3094400.0],["2010-10-05",62.6961,63.808,62.2019,63.3069,2479800.0],["2010-10-06",63.2727,64.2404,63.0942,63.9796,1873300.0],["2010-10-07",64.309,64.3776,62.3392,63.3344,2555200.0],["2010-10-08",63.5472,64.2816,62.8128,63.7668,1812800.0],["2010-10-11",63.959,64.6453,63.4854,63.8697,1070000.0],["2010-10-12",63.7462,63.7462,62.2363,63.3207,1774500.0],["2010-10-13",63.8286,64.3433,63.5197,63.7051,1697500.0],["2010-10-14",63.8354,65.0434,63.8286,64.3502,1900600.0],["2010-10-15",64.7688,65.112,63.4236,64.2678,1855300.0],["2010-10-18",64.2678,64.2678,62.3186,62.6961,2866500.0],["2010-10-19",61.5911,62.854,60.946,61.8863,2494900.0],["2010-10-20",62.1676,63.9246,62.0166,63.1765,1583100.0],["2010-10-21",63.5403,64.3845,63.0256,64.3433,2588700.0],["2010-10-22",64.5767,64.5767,63.4854,64.2609,1328200.0],["2010-10-25",65.0434,65.9768,64.6933,64.8512,2034800.0],["2010-10-26",59.992,62.8402,59.7106,61.0832,10456900.0],["2010-10-27",61.2685,61.9411,60.5479,61.2617,4038400.0],["2010-10-28",61.9274,61.9274,60.5616,61.0901,3118400.0],["2010-10-29",61.2617,61.6735,60.3557,60.4655,2839600.0],["2010-11-01",60.3283,61.4264,60.0606,60.5342,2821900.0],["2010-11-02",60.9459,62.9775,60.7332,62.7098,3400100.0],["2010-11-03",62.7304,62.9226,61.6804,62.7785,1885200.0],["2010-11-04",63.9795,65.6953,63.6775,65.6404,2937700.0],["2010-11-05",65.6405,66.3199,65.3797,66.1552,1713800.0],["2010-11-08",65.7846,65.9562,65.1394,65.4757,1828000.0],["2010-11-09",65.3385,65.5512,63.7256,64.0345,2052700.0],["2010-11-10",64.3639,65.1806,63.4717,64.8786,1619100.0],["2010-11-11",64.4806,65.215,64.0482,65.2081,1556800.0],["2010-11-12",64.3845,65.0845,63.6158,64.5561,2082300.0],["2010-11-15",64.9473,65.0022,64.0276,64.5012,2281400.0],["2010-11-16",63.7942,63.8217,62.0235,62.6755,2696000.0],["2010-11-17",62.7236,63.6295,62.0578,63.1559,1823500.0],["2010-11-18",64.4383,65.6221,64.2869,64.5691,1671500.0],["2010-11-19",64.2455,65.0027,63.7087,64.9132,1883100.0],["2010-11-22",64.865,65.9043,64.2799,65.7942,1516700.0],["2010-11-23",64.4451,65.5189,64.397,65.3262,1884400.0],["2010-11-24",66.0007,67.9555,65.8837,67.9004,2012300.0],["2010-11-26",67.157,67.8935,67.04,67.5906,618900.0],["2010-11-29",66.9437,67.1846,65.7322,66.9505,1450200.0],["2010-11-30",66.1177,67.3016,65.7942,66.8473,2463300.0],["2010-12-01",68.6506,69.6555,68.3133,69.1875,2508100.0],["2010-12-02",69.4077,71.8305,69.1875,71.5621,2367300.0],["2010-12-03",70.7018,71.5484,70.3852,70.7844,1932300.0],["2010-12-06",70.7224,72.6703,70.5022,72.2435,1465300.0],["2010-12-07",73.2966,74.0744,72.684,72.9456,2573800.0],["2010-12-08",72.98,73.2898,71.2868,72.3261,2215400.0],["2010-12-09",73.0351,73.097,71.5828,71.7549,1342100.0],["2010-12-10",72.271,72.4225,71.5827,72.2917,1006900.0],["2010-12-13",73.2347,73.8266,72.7529,73.4343,2145800.0],["2010-12-14",73.3379,75.155,73.3379,74.5356,1924800.0],["2010-12-15",74.6182,76.2907,74.3635,74.7627,2171200.0],["2010-12-16",75.1963,75.1963,73.744,74.687,1221200.0],["2010-12-17",74.6595,75.0242,74.1983,74.3084,2071900.0],["2010-12-20",74.6732,75.4166,74.1157,75.1068,1241000.0],["2010-12-21",75.5198,76.8069,75.1963,76.5316,1218500.0],["2010-12-22",76.4352,76.683,75.9741,76.5729,1223500.0],["2010-12-23",76.3114,76.9377,76.0292,76.3389,937800.0],["2010-12-27",75.8364,75.8984,74.9416,75.5886,908100.0],["2010-12-28",75.6368,76.0636,74.9348,75.7538,845800.0],["2010-12-29",75.8502,76.1875,75.5818,75.802,734100.0],["2010-12-30",75.8433,76.3251,75.6506,75.8226,590900.0],["2010-12-31",75.6093,76.9997,75.0862,75.7194,1091000.0],["2011-01-03",76.4559,77.1373,76.2838,76.917,1585800.0],["2011-01-04",77.2475,77.2612,75.0243,76.8138,1944000.0],["2011-01-05",76.3733,78.2317,76.3733,77.7705,1454500.0],["2011-01-06",78.1009,78.3831,75.6988,75.8226,2194700.0],["2011-01-07",76.1324,77.1305,75.1275,75.5611,2097600.0],["2011-01-10",75.0311,76.9308,74.9348,76.4284,1675700.0],["2011-01-11",77.0203,77.8531,76.4077,76.7587,1255600.0],["2011-01-12",77.7086,77.7086,76.8758,76.9722,1025100.0],["2011-01-13",77.0547,77.9495,76.449,77.7155,2321500.0],["2011-01-14",77.626,77.9426,76.7244,77.4746,1110000.0],["2011-01-18",77.9908,79.0233,77.5021,78.3625,1203900.0],["2011-01-19",78.2936,78.4038,76.5178,76.6968,1498500.0],["2011-01-20",76.4766,77.1373,74.1845,74.3497,3149000.0],["2011-01-21",75.1481,75.8502,71.39,72.3055,3592600.0],["2011-01-24",72.3055,73.1727,70.6054,73.0488,2972700.0],["2011-01-25",72.98,73.7853,72.0646,73.6958,2574500.0],["2011-01-26",74.1983,76.1806,74.0607,75.4441,1974400.0],["2011-01-27",76.1599,77.034,75.1481,75.6575,2059700.0],["2011-01-28",75.8709,75.9397,72.2435,72.5326,2511900.0],["2011-01-31",73.4412,75.3546,72.3812,72.8768,3892600.0],["2011-02-01",73.6339,74.5562,70.1029,73.9298,6930700.0],["2011-02-02",73.6477,74.7834,73.0901,73.572,3369400.0],["2011-02-03",73.923,74.2946,72.6152,74.095,3227300.0],["2011-02-04",74.1088,75.8089,73.6821,75.4992,3489900.0],["2011-02-07",75.8708,77.1855,75.506,76.9583,3315800.0],["2011-02-08",77.1235,77.3576,75.7125,76.8826,2496100.0],["2011-02-09",76.511,77.2887,75.864,76.9515,2273200.0],["2011-02-10",76.0842,77.1786,75.5542,76.4972,1678700.0],["2011-02-11",76.153,77.2612,76.153,76.8826,1918900.0],["2011-02-14",77.6467,78.6722,77.3369,78.1491,2569800.0],["2011-02-15",78.1215,78.1422,76.6555,77.5365,1924600.0],["2011-02-16",78.2216,78.5114,76.4968,76.5727,2085100.0],["2011-02-17",76.5451,77.4075,76.1174,77.1453,1944300.0],["2011-02-18",77.3937,77.6145,75.7655,75.9173,2374300.0],["2011-02-22",74.4961,74.6341,70.8948,71.1156,4107200.0],["2011-02-23",70.8189,71.0397,67.0589,69.4667,6356300.0],["2011-02-24",69.4943,71.4398,68.6526,69.5909,2813800.0],["2011-02-25",70.5153,71.0949,69.853,70.5981,2518000.0],["2011-02-28",71.0328,71.6192,69.5426,69.7633,2352200.0],["2011-03-01",70.6326,70.6326,68.2455,68.9354,2032300.0],["2011-03-02",68.9079,70.3222,68.349,69.1976,3169300.0],["2011-03-03",70.4326,72.1504,70.0669,71.7089,2738800.0],["2011-03-04",71.8883,71.9848,70.0255,70.7154,2348900.0],["2011-03-07",70.7085,71.1087,68.5491,68.7837,2511100.0],["2011-03-08",69.1355,69.7909,68.0386,69.0527,2271500.0],["2011-03-09",68.7423,69.6806,68.0938,69.0389,1810700.0],["2011-03-10",67.597,68.6043,66.1137,68.0593,3450000.0],["2011-03-11",67.0589,68.5077,66.8519,68.1144,3396800.0],["2011-03-14",67.7419,68.6319,66.645,67.3004,2270600.0],["2011-03-15",64.9616,69.3356,64.5063,68.9424,4868800.0],["2011-03-16",69.0527,70.2118,67.5073,68.2524,3181100.0],["2011-03-17",69.853,70.336,68.5077,68.97,2207200.0],["2011-03-18",70.3498,70.7154,68.6457,68.9354,3387700.0],["2011-03-21",70.3912,71.3088,69.8807,70.7637,2329400.0],["2011-03-22",71.0121,71.0121,69.5633,70.1635,2202700.0],["2011-03-23",69.9841,71.1776,68.9975,70.8396,1929800.0],["2011-03-24",71.6399,72.0883,70.8396,71.5916,2545900.0],["2011-03-25",71.8193,72.9921,71.7986,72.1228,2045300.0],["2011-03-28",72.3436,72.723,71.9503,72.385,2228500.0],["2011-03-29",72.2746,74.5444,72.0952,74.2546,2817600.0],["2011-03-30",75.1308,76.4072,74.9515,75.5931,2567400.0],["2011-03-31",75.3654,76.1174,74.9101,75.6276,1957000.0],["2011-04-01",76.4968,78.4079,76.2485,76.7866,3433500.0],["2011-04-04",77.2971,77.4075,76.2071,76.4623,1904000.0],["2011-04-05",76.8004,77.1798,75.3999,76.5451,2443700.0],["2011-04-06",76.6969,77.2557,75.6482,76.0691,1833900.0],["2011-04-07",75.6551,76.9936,74.9997,76.007,1533300.0],["2011-04-08",76.5796,76.7314,74.1029,75.1239,1846800.0],["2011-04-11",75.1101,75.186,73.5371,74.1097,1735900.0],["2011-04-12",73.2474,73.5923,71.8538,72.9369,2935000.0],["2011-04-13",73.6406,74.5099,72.4402,73.0542,1948300.0],["2011-04-14",72.3574,72.7644,71.2673,72.6609,2171900.0],["2011-04-15",72.93,73.1784,72.1159,72.5299,2163100.0],["2011-04-18",71.3846,71.4191,69.7909,70.9362,2675200.0],["2011-04-19",71.633,73.482,71.633,72.6679,1896200.0],["2011-04-20",73.9235,74.7307,73.3026,74.6134,2549900.0],["2011-04-21",75.1998,75.8,74.8204,75.1584,1912100.0],["2011-04-25",75.4896,75.7448,74.5306,74.6479,1939600.0],["2011-04-26",79.0564,80.995,78.8218,80.2982,6000000.0],["2011-04-27",80.995,82.499,79.3737,82.154,3333500.0],["2011-04-28",81.8781,82.6784,80.8225,81.2365,2269700.0],["2011-04-29",81.6712,83.1614,81.3262,82.913,2836000.0],["2011-05-02",83.6995,83.8168,81.4435,81.6091,2358400.0],["2011-05-03",80.8915,81.5124,79.3806,79.9809,2181300.0],["2011-05-04",80.3603,80.6155,77.6834,77.7248,3718200.0],["2011-05-05",77.097,81.3744,76.4554,79.9532,3723200.0],["2011-05-06",81.6504,82.4507,80.5742,80.8846,2143400.0],["2011-05-09",81.1468,81.7884,80.3465,81.1261,1225100.0],["2011-05-10",81.4573,81.9057,80.857,81.6918,1247500.0],["2011-05-11",81.478,81.478,78.0767,78.677,3017600.0],["2011-05-12",78.4217,79.1254,76.6348,78.0422,2252200.0],["2011-05-13",77.6145,78.3044,76.007,76.0898,2444500.0],["2011-05-16",75.7103,77.6145,75.3792,75.9725,2916700.0],["2011-05-17",75.5585,75.6137,73.0335,73.4681,3819500.0],["2011-05-18",73.8644,75.0609,73.0552,74.8258,3806200.0],["2011-05-19",75.6004,76.2574,74.8396,75.7387,2391700.0],["2011-05-20",75.3722,75.552,73.408,73.5947,2553100.0],["2011-05-23",71.9833,72.7509,70.7729,72.0386,3052800.0],["2011-05-24",72.578,72.9653,70.7176,71.015,3588600.0],["2011-05-25",70.4202,73.1382,70.3649,72.6956,3517800.0],["2011-05-26",72.4604,73.5394,71.9279,73.2074,2402700.0],["2011-05-27",73.3526,73.5117,72.2875,72.5987,2372100.0],["2011-05-31",73.816,73.9198,71.8795,72.7855,2485800.0],["2011-06-01",72.4743,72.8478,69.5073,69.6041,3153100.0],["2011-06-02",70.0951,71.8726,69.8531,71.2986,3169000.0],["2011-06-03",69.6248,71.3608,69.0162,70.1297,2341300.0],["2011-06-06",69.9983,70.4271,68.6427,69.1269,2714400.0],["2011-06-07",70.268,70.8282,69.6732,69.8392,2452800.0],["2011-06-08",69.611,69.8047,66.2913,66.5541,5914800.0],["2011-06-09",66.9137,67.467,66.2982,66.7962,3500800.0],["2011-06-10",66.5126,66.5126,64.0989,64.2303,4721600.0],["2011-06-13",64.4239,65.572,63.9121,64.6314,3392300.0],["2011-06-14",65.6342,67.1558,65.5512,66.3051,2994300.0],["2011-06-15",65.4683,66.1045,63.8499,63.9329,4774000.0],["2011-06-16",64.1058,65.5374,63.0269,64.2718,3620400.0],["2011-06-17",65.4475,65.6342,64.3824,64.749,3126800.0],["2011-06-20",64.5899,65.1294,64.1542,64.6522,2221000.0],["2011-06-21",65.1916,67.5292,65.1708,67.4463,3399200.0],["2011-06-22",67.2595,68.7811,66.3812,66.4503,3264800.0],["2011-06-23",65.074,68.0549,64.659,68.0203,4328000.0],["2011-06-24",68.5252,69.1614,66.5748,66.8584,5402200.0],["2011-06-27",66.8722,67.7091,66.1598,67.3563,2302300.0],["2011-06-28",67.9788,69.6456,67.799,69.6456,2855000.0],["2011-06-29",70.4202,70.5032,69.2444,69.8807,3343900.0],["2011-06-30",70.109,72.0455,69.5557,71.5752,3547100.0],["2011-07-01",71.7896,74.5837,71.5683,74.2932,4286900.0],["2011-07-05",73.6569,74.1411,72.7924,73.0691,2127800.0],["2011-07-06",73.1313,74.2379,72.4259,73.8506,2448200.0],["2011-07-07",75.2408,76.1814,75.1578,75.2615,3093300.0],["2011-07-08",73.2628,74.4316,72.6265,73.8437,2715000.0],["2011-07-11",72.5988,73.6293,71.347,71.6859,3129100.0],["2011-07-12",72.4535,73.5255,71.2432,71.4576,3755900.0],["2011-07-13",72.3775,74.4246,72.3775,73.1106,2753900.0],["2011-07-14",73.4633,74.4523,71.3401,72.2668,2787900.0],["2011-07-15",72.9584,73.1452,71.423,72.3982,2477000.0],["2011-07-18",72.1354,72.1493,70.4064,71.5821,2605000.0],["2011-07-19",72.2876,73.8575,72.2876,73.7123,2147600.0],["2011-07-20",74.4592,74.6944,73.2558,73.8299,1636900.0],["2011-07-21",74.314,75.4828,73.6085,74.397,2228500.0],["2011-07-22",73.5463,74.4039,72.4397,73.8506,2360800.0],["2011-07-25",72.3706,74.4316,72.2046,73.7676,2514600.0],["2011-07-26",78.3046,78.844,76.3196,76.6447,6299400.0],["2011-07-27",75.6488,76.2159,73.2281,73.65,4748300.0],["2011-07-28",73.9129,75.3445,72.8962,73.1313,4265900.0],["2011-07-29",71.9417,73.2074,70.5793,72.5365,3723000.0],["2011-08-01",75.1093,75.2131,70.8905,71.7827,4662800.0],["2011-08-02",71.1118,72.6472,68.5252,68.5736,5740700.0],["2011-08-03",68.9816,70.4064,66.2152,70.2265,5260800.0],["2011-08-04",68.7326,69.8254,64.3201,64.4308,6496200.0],["2011-08-05",66.3673,66.7408,60.869,63.8084,6743600.0],["2011-08-08",59.9491,62.0309,57.4109,57.8674,5757800.0],["2011-08-09",59.5065,63.1375,57.985,63.013,6554500.0],["2011-08-10",61.5053,62.0309,59.4789,59.6518,6459600.0],["2011-08-11",60.5232,64.5899,60.2742,63.5386,4743900.0],["2011-08-12",65.323,66.6717,64.7835,65.3368,4313300.0],["2011-08-15",66.0216,67.0521,65.4959,66.5195,3054000.0],["2011-08-16",65.6826,66.0215,64.2925,64.7904,3440800.0],["2011-08-17",65.5098,65.5305,62.7018,63.5801,3837100.0],["2011-08-18",60.5029,60.5654,57.1825,57.891,7744200.0],["2011-08-19",56.8074,58.669,55.307,55.5084,4780800.0],["2011-08-22",58.3634,58.6621,55.314,55.5362,3751900.0],["2011-08-23",56.2378,58.4537,55.4807,58.4537,3259000.0],["2011-08-24",58.2453,60.3292,57.516,60.1417,2844400.0],["2011-08-25",60.8919,61.3087,58.7246,59.1345,2626500.0],["2011-08-26",58.023,60.7946,57.516,60.7599,3101000.0],["2011-08-29",62.3506,62.8855,61.4337,62.8369,2407500.0],["2011-08-30",62.3506,63.8371,61.4684,63.1981,2675400.0],["2011-08-31",64.0525,65.9627,63.6843,64.5457,3901300.0],["2011-09-01",64.4623,65.539,62.9966,63.0453,2718700.0],["2011-09-02",60.1139,61.6768,59.8221,60.3084,3233200.0],["2011-09-06",57.3909,59.5651,57.1478,59.4193,3279700.0],["2011-09-07",61.2253,63.212,61.1281,62.8647,3263900.0],["2011-09-08",61.8783,64.2192,61.6838,62.5243,3874700.0],["2011-09-09",61.4268,62.5035,60.0792,61.2392,4935300.0],["2011-09-12",59.6346,61.2809,58.5787,60.4751,3585800.0],["2011-09-13",62.2117,65.1153,61.8366,64.0455,6503700.0],["2011-09-14",64.5735,66.4768,63.3509,65.414,5000400.0],["2011-09-15",67.2686,68.0744,66.2544,67.9771,4964800.0],["2011-09-16",68.4217,69.2761,67.1645,67.9633,4421600.0],["2011-09-19",66.06,67.9702,65.5043,67.4006,3433800.0],["2011-09-20",67.4701,67.9355,65.4557,65.4696,3543100.0],["2011-09-21",65.2959,66.3934,63.5662,63.6357,4096700.0],["2011-09-22",60.3779,61.6143,58.4259,59.2248,6833000.0],["2011-09-23",58.933,61.0725,58.6621,59.9194,4086500.0],["2011-09-26",60.6418,62.2742,58.5579,62.1561,3702400.0],["2011-09-27",64.1984,65.9488,63.4343,63.8441,4371600.0],["2011-09-28",63.8302,64.4762,60.225,60.3987,3918900.0],["2011-09-29",62.427,62.5798,58.0786,60.0514,4752900.0],["2011-09-30",58.2662,58.7802,56.6199,56.7241,5810800.0],["2011-10-03",56.1961,58.1203,55.8627,56.2725,4075800.0],["2011-10-04",55.3487,59.3915,55.2445,59.1275,5200000.0],["2011-10-05",59.1553,61.6629,58.6968,61.3503,3735400.0],["2011-10-06",61.4615,62.7257,60.4334,62.5312,3003400.0],["2011-10-07",63.3995,63.6079,61.9964,62.6354,3535600.0],["2011-10-10",63.8788,65.3515,63.3162,65.3515,2836400.0],["2011-10-11",64.7054,66.9491,64.4206,66.5115,2830000.0],["2011-10-12",67.2756,67.873,65.935,66.4837,4635400.0],["2011-10-13",66.0183,66.4907,64.4276,66.3239,2631100.0],["2011-10-14",67.5743,68.255,66.4073,67.7966,2227100.0],["2011-10-17",66.7546,66.7546,63.9066,64.1636,5025500.0],["2011-10-18",64.4762,65.8168,63.1772,65.1292,4880900.0],["2011-10-19",65.0805,65.1986,62.559,62.8577,3813700.0],["2011-10-20",63.3926,64.3234,62.4479,63.7955,2857100.0],["2011-10-21",64.8583,65.5251,63.7538,65.4487,3207200.0],["2011-10-24",66.8102,68.9149,66.6852,68.644,4750500.0],["2011-10-25",63.9761,65.9627,62.8646,65.1639,9556000.0],["2011-10-26",66.2684,67.2826,64.4276,65.9072,4426700.0],["2011-10-27",68.5746,71.4781,68.3731,70.6515,5730500.0],["2011-10-28",70.1375,71.9227,69.8388,71.3739,2454900.0],["2011-10-31",69.7207,70.7974,68.8872,69.0678,2931700.0],["2011-11-01",65.4417,67.6715,65.2264,66.706,4040400.0],["2011-11-02",68.6926,69.686,67.7618,68.6093,3239500.0],["2011-11-03",69.8249,72.2075,69.4637,71.7143,3543900.0],["2011-11-04",70.7974,71.8672,70.1931,71.8185,2659500.0],["2011-11-07",71.5129,72.0269,69.1789,70.1583,2745800.0],["2011-11-08",70.6793,70.8391,68.4704,70.6307,2590200.0],["2011-11-09",68.262,68.9219,66.706,66.9283,3715400.0],["2011-11-10",68.1717,68.5607,66.6504,67.5743,2583900.0],["2011-11-11",68.5885,69.3178,68.2828,68.5746,2108600.0],["2011-11-14",68.3523,69.4498,68.2342,69.0539,1974600.0],["2011-11-15",68.7691,69.4776,68.0883,68.9288,1472100.0],["2011-11-16",68.2898,69.811,67.9633,68.0953,1923900.0],["2011-11-17",68.1929,68.6184,65.5773,66.1074,2358700.0],["2011-11-18",67.0421,67.0421,65.3612,65.5774,2136400.0],["2011-11-21",64.4195,64.7194,62.8851,63.5407,2625200.0],["2011-11-22",63.5337,63.6174,61.3087,62.4805,3629000.0],["2011-11-23",61.6714,61.8667,60.2625,60.5694,2687800.0],["2011-11-25",60.4509,61.1274,60.0115,60.0115,994400.0],["2011-11-28",62.8363,63.3036,62.1318,63.0874,2991800.0],["2011-11-29",63.3524,63.5337,61.6226,61.7063,2627300.0],["2011-11-30",64.3079,67.3071,64.3079,67.1886,4384300.0],["2011-12-01",67.0002,67.886,66.3934,67.1816,2160500.0],["2011-12-02",68.3254,68.3533,66.7631,66.7701,2782800.0],["2011-12-05",68.0395,68.1093,66.1703,66.7561,2467200.0],["2011-12-06",66.5678,68.0325,66.1702,67.4466,2205000.0],["2011-12-07",66.8049,66.9235,65.0961,65.968,2712500.0],["2011-12-08",65.3332,65.8564,63.8267,64.0917,2529200.0],["2011-12-09",64.3777,66.6027,64.1685,66.3376,2255900.0],["2011-12-12",65.389,65.4727,63.6523,64.4265,1931000.0],["2011-12-13",64.8799,65.5983,61.7272,62.2434,3302000.0],["2011-12-14",61.1972,61.7342,60.1719,61.0367,3692600.0],["2011-12-15",61.9923,62.0621,60.3672,60.5625,1942000.0],["2011-12-16",61.246,62.7874,60.5485,60.8903,3270200.0],["2011-12-19",61.1274,61.5041,59.6418,59.858,1883100.0],["2011-12-20",61.253,62.899,61.0995,62.7874,2764500.0],["2011-12-21",62.3341,62.4178,60.0742,61.3576,3500000.0],["2011-12-22",61.7691,61.9853,60.7786,61.4831,2409400.0],["2011-12-23",61.7831,62.1806,61.2251,62.1248,1007700.0],["2011-12-27",61.9505,62.4526,61.3227,61.9574,1285600.0],["2011-12-28",62.1318,62.4806,60.6811,61.2739,2463500.0],["2011-12-29",61.3785,62.2713,61.3436,62.062,1592700.0],["2011-12-30",61.4413,62.0342,61.3925,61.3925,1149900.0],["2012-01-03",63.0873,64.6915,63.0315,63.5058,2833000.0],["2012-01-04",63.3733,64.7125,63.0874,64.3777,2663300.0],["2012-01-05",64.6357,66.1632,63.8825,66.0516,3757700.0],["2012-01-06",66.2609,66.2818,65.124,65.2356,2743600.0],["2012-01-09",65.403,67.3559,65.2914,67.1048,2697000.0],["2012-01-10",68.2696,69.1903,68.1232,68.8625,3207400.0],["2012-01-11",68.5974,69.2252,68.3533,68.7509,1696100.0],["2012-01-12",69.0578,69.4065,67.8372,69.2112,1859700.0],["2012-01-13",68.2208,69.0787,67.5163,68.1859,2654000.0],["2012-01-17",69.4414,70.4109,69.0299,69.2252,2210500.0],["2012-01-18",69.0229,70.9689,68.8207,70.669,1993500.0],["2012-01-19",72.2802,74.003,71.9733,73.5914,5075300.0],["2012-01-20",73.3194,73.5844,72.608,73.0823,3126200.0],["2012-01-23",73.4031,74.2819,72.7754,73.5844,2470800.0],["2012-01-24",72.8033,74.7911,72.3918,74.4912,2158700.0],["2012-01-25",74.282,76.2628,73.8635,75.9978,2537700.0],["2012-01-26",77.3857,77.3857,74.3587,74.805,3455300.0],["2012-01-27",74.4214,75.1538,74.0797,74.2819,1905200.0],["2012-01-30",73.0055,73.8565,71.506,73.4798,2448200.0],["2012-01-31",74.1773,74.6725,72.3639,72.5382,2827400.0],["2012-02-01",73.4729,75.2654,72.7126,73.8077,3768400.0],["2012-02-02",77.9507,80.0362,77.1277,79.0318,6282200.0],["2012-02-03",80.5314,84.1583,80.0431,83.7607,6095700.0],["2012-02-06",83.0144,84.3466,82.561,83.5584,2452200.0],["2012-02-07",83.3352,83.7328,82.4006,83.3841,2194900.0],["2012-02-08",83.3771,83.691,82.6727,83.405,1934900.0],["2012-02-09",83.3701,84.9046,83.1121,84.5628,2542200.0],["2012-02-10",83.2516,83.956,82.2751,83.9072,2143000.0],["2012-02-13",84.9116,85.7346,83.7328,85.7067,2135600.0],["2012-02-14",84.9395,85.5951,83.9072,84.7442,1874000.0],["2012-02-15",85.0441,85.9159,83.9909,84.4443,2569500.0],["2012-02-16",84.8418,85.8462,84.256,85.8183,2038800.0],["2012-02-17",85.9229,86.3554,84.6047,85.1418,1722400.0],["2012-02-21",85.5254,86.9692,85.2185,85.9997,1952100.0],["2012-02-22",85.9087,86.1186,84.6701,85.6358,1841600.0],["2012-02-23",85.7827,86.4615,85.097,85.7617,1665200.0],["2012-02-24",85.8667,86.4545,85.027,85.216,1446400.0],["2012-02-27",84.9011,85.3769,83.5715,84.95,1620200.0],["2012-02-28",84.978,85.7477,84.2783,85.1669,1256200.0],["2012-02-29",85.3069,85.9157,84.1593,84.3693,1584900.0],["2012-03-01",84.999,85.5448,84.2923,85.125,1471000.0],["2012-03-02",84.8101,84.985,83.1517,83.5925,1783500.0],["2012-03-05",83.7465,85.4259,83.1936,84.1663,2716700.0],["2012-03-06",82.0321,82.4799,80.3877,80.7305,3434600.0],["2012-03-07",80.9125,82.6898,80.8915,82.375,1946400.0],["2012-03-08",83.0957,84.2083,82.088,83.9564,2468400.0],["2012-03-09",84.3622,85.118,83.0117,83.2216,2066300.0],["2012-03-12",83.3756,83.5085,82.137,82.256,3583300.0],["2012-03-13",83.4036,87.1193,83.0187,86.9863,3302000.0],["2012-03-14",86.8254,86.9723,85.8597,86.6854,2475400.0],["2012-03-15",86.7134,89.4494,86.0766,88.8616,3051800.0],["2012-03-16",89.3935,90.625,89.0926,89.2465,2925500.0],["2012-03-19",89.9673,90.583,88.8407,89.5684,2087900.0],["2012-03-20",88.6307,88.7707,85.2509,86.3635,4397200.0],["2012-03-21",86.7204,87.2102,86.0696,86.4825,1685500.0],["2012-03-22",84.6491,85.118,83.2356,84.0544,2987600.0],["2012-03-23",84.1453,85.4049,83.5855,85.034,1985400.0],["2012-03-26",86.3985,87.0143,86.0066,86.7064,1810300.0],["2012-03-27",86.9793,87.0843,85.6428,85.7268,1244400.0],["2012-03-28",85.4189,85.8667,82.0671,82.5569,3617100.0],["2012-03-29",81.8221,83.8444,81.3323,83.7325,2604900.0],["2012-03-30",84.4042,84.5022,82.9977,83.9984,1767800.0],["2012-04-02",84.4042,85.5448,82.7878,85.1669,2073700.0],["2012-04-03",84.6981,86.3075,83.1306,83.8584,3454600.0],["2012-04-04",82.214,82.214,80.3737,80.9055,4674500.0],["2012-04-05",81.1503,81.8221,80.6465,80.8494,1672000.0],["2012-04-09",79.331,81.7591,78.9041,80.8494,2251200.0],["2012-04-10",80.4716,80.7585,77.8895,78.2044,3123400.0],["2012-04-11",79.7859,79.9468,76.9868,78.2394,3563700.0],["2012-04-12",78.7712,81.7102,78.4843,81.2064,2525600.0],["2012-04-13",80.7655,81.1014,79.5829,79.7858,1482900.0],["2012-04-16",80.7795,81.1364,78.8692,79.8418,2014100.0],["2012-04-17",81.0874,81.8501,79.9678,81.2203,2008900.0],["2012-04-18",80.7095,82.256,79.8488,81.7382,1488500.0],["2012-04-19",81.7802,81.9971,79.359,80.3317,1590600.0],["2012-04-20",80.9684,81.8921,80.6186,81.1924,1678400.0],["2012-04-23",79.7159,80.7305,79.422,80.2407,1778100.0],["2012-04-24",80.8215,82.025,80.2827,81.1993,1511100.0],["2012-04-25",80.5836,81.5003,79.6389,80.5416,2380300.0],["2012-04-26",80.2547,81.4233,79.6389,81.2273,1535600.0],["2012-04-27",81.6542,83.2706,81.6542,82.7738,1636500.0],["2012-04-30",81.9551,82.151,80.4296,81.0524,2225800.0],["2012-05-01",79.7648,80.1007,77.3227,77.7706,5404300.0],["2012-05-02",77.3227,79.1701,76.658,78.7152,2956900.0],["2012-05-03",78.2954,78.6102,76.7979,77.2807,2814000.0],["2012-05-04",76.553,76.8749,73.775,74.9506,3278900.0],["2012-05-07",73.3061,75.2654,72.8933,73.8239,3223500.0],["2012-05-08",73.4251,75.0485,72.0746,74.7966,3769700.0],["2012-05-09",73.586,76.413,73.2991,74.6916,4158200.0],["2012-05-10",76.2311,76.3991,73.733,74.0829,2204600.0],["2012-05-11",73.2502,75.1255,73.2012,74.5027,1767000.0],["2012-05-14",73.3621,73.789,72.4385,72.5364,2022200.0],["2012-05-15",72.7044,73.0752,71.7807,72.0536,1793000.0],["2012-05-16",72.8755,73.0652,70.6135,70.6767,2460600.0],["2012-05-17",70.5783,70.8734,67.6841,67.9581,3435400.0],["2012-05-18",68.5271,69.5949,67.8387,68.2813,2505600.0],["2012-05-21",68.7941,70.1779,68.6676,69.8899,2137500.0],["2012-05-22",70.3957,72.0044,69.9742,70.9085,2594300.0],["2012-05-23",70.0585,71.33,69.1593,71.316,2300000.0],["2012-05-24",71.7796,71.9482,69.5457,70.4308,1552800.0],["2012-05-25",70.1779,70.5924,69.2226,69.5106,1850300.0],["2012-05-29",70.7189,71.597,70.0164,70.9928,2289600.0],["2012-05-30",69.7846,70.1639,68.7168,69.5457,1927500.0],["2012-05-31",68.8432,69.047,67.0379,68.1056,2961300.0],["2012-06-01",66.525,66.8131,65.4924,65.7242,2688800.0],["2012-06-04",64.6283,65.8507,62.83,64.4035,3702800.0],["2012-06-05",63.8837,65.3097,63.8626,64.8602,2313100.0],["2012-06-06",65.7172,67.2627,65.3589,67.2627,2916900.0],["2012-06-07",69.2928,70.6346,68.211,68.3445,4496300.0],["2012-06-08",67.2345,68.204,66.8552,68.0002,2576100.0],["2012-06-11",68.9907,69.1664,64.804,64.9655,3498300.0],["2012-06-12",65.3308,68.0494,65.0077,67.951,3804000.0],["2012-06-13",67.0519,67.8527,65.4503,65.7874,2610900.0],["2012-06-14",66.1036,66.1036,64.5441,65.4362,2528500.0],["2012-06-15",65.942,66.5461,65.5135,66.518,1983800.0],["2012-06-18",65.8928,66.792,65.4573,66.2862,1855300.0],["2012-06-19",66.5742,68.6044,66.5742,67.8879,2718900.0],["2012-06-20",68.204,68.204,66.2651,67.0168,3570700.0],["2012-06-21",66.9676,67.3399,64.1366,64.263,2405400.0],["2012-06-22",64.7056,64.818,63.111,63.4973,3691700.0],["2012-06-25",62.563,63.5325,62.4717,63.0969,2143800.0],["2012-06-26",63.2164,63.4201,62.0362,62.9775,1869300.0],["2012-06-27",63.3428,63.7643,62.3734,63.666,2854200.0],["2012-06-28",62.9845,64.825,62.9845,64.811,2521800.0],["2012-06-29",67.2978,68.9065,66.8482,68.0775,4166100.0],["2012-07-02",68.3164,68.5131,66.511,67.4945,2326000.0],["2012-07-03",67.9019,71.0982,67.7333,70.3466,2504600.0],["2012-07-05",69.5458,70.7119,69.2648,69.7635,2283300.0],["2012-07-06",67.7755,67.8036,66.4197,67.642,2586900.0],["2012-07-09",67.4031,67.8387,66.5602,67.0449,1454600.0],["2012-07-10",67.8879,68.3937,59.7672,61.0527,12228900.0],["2012-07-11",60.4205,60.6312,58.5097,58.6783,8682300.0],["2012-07-12",58.5589,60.7998,57.744,60.2519,6015600.0],["2012-07-13",60.6312,62.3945,60.1325,62.261,4337300.0],["2012-07-16",61.8184,61.8184,60.5961,60.8068,3569400.0],["2012-07-17",61.1581,61.1792,59.718,60.7858,2244700.0],["2012-07-18",60.4837,62.268,59.9428,61.4953,4040400.0],["2012-07-19",61.5093,62.7457,61.3688,62.3101,2235700.0],["2012-07-20",61.7622,61.8606,60.2378,60.4767,2789500.0],["2012-07-23",59.2543,62.1696,59.2543,61.4391,2897400.0],["2012-07-24",61.8184,61.987,60.3783,61.0176,2018400.0],["2012-07-25",62.1064,62.5139,60.4837,61.1721,1904700.0],["2012-07-26",62.2961,62.7878,61.3197,62.5841,2209300.0],["2012-07-27",63.0337,65.4221,62.9775,65.0639,2552500.0],["2012-07-30",64.9444,64.9444,63.118,63.5606,3088600.0],["2012-07-31",66.0474,68.7589,65.5626,67.368,5058600.0],["2012-08-01",68.2672,68.3023,65.4151,65.7664,2622000.0],["2012-08-02",67.3329,68.7027,65.3308,66.9746,4026000.0],["2012-08-03",68.218,70.48,67.7965,69.5457,3302300.0],["2012-08-06",69.8689,70.4379,68.8994,69.0399,1836400.0],["2012-08-07",69.2999,71.9974,69.2999,70.9577,3553000.0],["2012-08-08",70.2342,71.1966,70.178,70.9507,1846300.0],["2012-08-09",70.8102,71.4354,70.4941,71.1474,1898100.0],["2012-08-10",70.5643,71.2598,70.487,71.1684,1444800.0],["2012-08-13",71.2036,71.2036,69.8337,70.754,1393100.0],["2012-08-14",71.2949,71.4635,70.5503,70.8804,1340900.0],["2012-08-15",69.9813,70.9999,69.616,70.7821,1855700.0],["2012-08-16",70.6135,72.8614,70.494,72.2292,2218600.0],["2012-08-17",72.728,72.8685,72.2503,72.4891,1771900.0],["2012-08-20",72.355,72.6656,71.6067,72.5032,1816300.0],["2012-08-21",72.8632,74.5645,72.1785,72.5738,2447100.0],["2012-08-22",72.3903,72.4326,70.682,71.6703,2148000.0],["2012-08-23",71.2962,71.8397,70.6185,70.8726,1483800.0],["2012-08-24",70.6255,71.1408,70.0467,70.6538,1374600.0],["2012-08-27",70.8514,70.9997,69.4255,69.5879,1514200.0],["2012-08-28",69.3761,69.4396,68.3666,68.4302,2757200.0],["2012-08-29",67.9643,69.2914,67.696,68.9667,1905400.0],["2012-08-30",67.7101,69.0372,67.4278,67.5831,2049400.0],["2012-08-31",68.3737,68.7549,67.4137,68.5502,1946900.0],["2012-09-04",68.529,68.529,66.9478,67.2654,1966000.0],["2012-09-05",67.4137,67.809,66.9266,67.2937,1806900.0],["2012-09-06",68.1337,70.3432,68.1337,69.482,2760200.0],["2012-09-07",69.7714,71.5856,69.7714,70.9926,2097800.0],["2012-09-10",70.0255,70.5691,68.5925,68.7478,2446300.0],["2012-09-11",69.0302,70.0255,69.0302,69.3549,1714100.0],["2012-09-12",69.0726,70.2232,69.0655,69.5314,1353600.0],["2012-09-13",69.8067,70.9573,68.6913,70.7243,2135300.0],["2012-09-14",71.035,73.915,71.035,72.4397,3438000.0],["2012-09-17",72.2915,72.2915,70.3079,70.5691,1978100.0],["2012-09-18",70.5196,70.7102,69.6796,69.9337,1594600.0],["2012-09-19",70.1314,70.795,69.6655,70.0185,2160700.0],["2012-09-20",69.1502,69.1502,67.8443,68.4372,2936500.0],["2012-09-21",69.1925,69.249,67.8372,67.8866,3351700.0],["2012-09-24",67.4631,67.8513,67.096,67.1948,2130200.0],["2012-09-25",67.1384,67.1595,65.183,65.2324,3357200.0],["2012-09-26",65.4019,65.9172,64.5407,65.1336,2214600.0],["2012-09-27",65.6136,65.9948,64.9501,65.5501,1666800.0],["2012-09-28",65.0348,65.4301,64.3501,65.0913,1885000.0],["2012-10-01",65.5572,66.5948,64.9924,65.1618,1747200.0],["2012-10-02",65.0489,65.5572,64.4771,64.7666,2302700.0],["2012-10-03",64.9571,65.0912,63.8277,63.983,2313100.0],["2012-10-04",64.0889,65.2677,63.5312,64.9501,2359200.0],["2012-10-05",65.6419,66.3336,64.5971,65.0207,1966500.0],["2012-10-08",64.4136,65.5924,64.3854,65.0418,2086000.0],["2012-10-09",65.0066,65.2325,63.9689,64.1242,1977400.0],["2012-10-10",61.117,63.2488,61.0605,61.9712,8308800.0],["2012-10-11",62.43,62.9241,60.6229,61.0535,4691900.0],["2012-10-12",61.3923,61.9853,60.7217,61.7594,3196400.0],["2012-10-15",61.9571,63.0018,61.3218,62.8677,3461600.0],["2012-10-16",63.4395,64.6607,63.2983,64.5054,2918200.0],["2012-10-17",64.5195,65.5995,64.2371,65.2324,2232400.0],["2012-10-18",65.0136,66.5313,64.8583,65.7336,2848500.0],["2012-10-19",65.2536,65.9383,64.2159,64.8936,2973200.0],["2012-10-22",64.4842,66.976,63.8418,66.0019,2577300.0],["2012-10-23",64.8018,66.3548,64.5548,65.9666,3522400.0],["2012-10-24",66.3548,66.5454,64.9783,65.1336,1968400.0],["2012-10-25",66.1077,66.4395,64.9712,66.3901,2177700.0],["2012-10-26",66.4536,66.7572,65.8183,66.2277,1600400.0],["2012-10-31",66.3548,67.0466,65.5783,66.0584,2172500.0],["2012-11-01",66.3972,69.9196,66.3548,69.7079,4105200.0],["2012-11-02",70.5126,71.5926,69.9126,70.6114,4718200.0],["2012-11-05",70.2302,71.4091,68.649,71.2961,2193600.0],["2012-11-06",71.4162,71.995,70.7385,71.9385,1930000.0],["2012-11-07",70.2867,70.3997,68.9455,69.249,3043200.0],["2012-11-08",69.9196,70.1526,68.0984,68.1619,2008200.0],["2012-11-09",67.8302,69.9479,67.6678,68.5431,1955800.0],["2012-11-12",68.8961,70.1949,68.529,69.6655,1443300.0],["2012-11-13",68.9172,70.0537,68.7267,68.8537,1638600.0],["2012-11-14",69.3761,69.4749,66.3901,66.616,2337200.0],["2012-11-15",66.5948,67.5619,66.3407,66.9689,2075500.0],["2012-11-16",67.0184,67.9855,66.6019,67.6113,1885700.0],["2012-11-19",69.3549,70.442,68.9737,69.6867,1852700.0],["2012-11-20",69.637,70.3465,68.9701,69.5945,1988600.0],["2012-11-21",69.3958,69.935,69.0623,69.7293,772900.0],["2012-11-23",70.311,71.3256,70.311,70.6942,851200.0],["2012-11-26",70.311,70.8361,70.1053,70.6729,1025300.0],["2012-11-27",70.5097,72.1557,70.2472,70.7509,2051700.0],["2012-11-28",70.1053,71.0206,69.4951,71.0064,1526700.0],["2012-11-29",71.4817,71.801,70.1549,70.8431,1619800.0],["2012-11-30",70.7226,70.7935,69.4242,69.6441,2139700.0],["2012-12-03",70.1408,70.2685,69.0623,69.0836,1722100.0],["2012-12-04",69.2681,69.7718,68.6508,69.041,1640500.0],["2012-12-05",69.5306,72.5814,69.5306,71.879,3000300.0],["2012-12-06",71.7088,71.7088,70.4033,71.2405,1553400.0],["2012-12-07",71.8364,72.9362,71.7158,72.1486,1579000.0],["2012-12-10",71.6804,73.6031,71.6804,73.2483,1540300.0],["2012-12-11",73.6598,75.5755,73.3193,74.8376,2952800.0],["2012-12-12",75.3201,76.3134,75.0647,75.1214,2369800.0],["2012-12-13",74.8802,75.7387,74.2132,74.8376,2417900.0],["2012-12-14",74.6886,76.1856,74.6886,75.4194,1755400.0],["2012-12-17",75.9941,76.0367,74.4758,75.0292,2337100.0],["2012-12-18",75.2917,77.6543,75.1498,77.1009,3770400.0],["2012-12-19",77.186,77.8884,76.5333,76.5901,1835600.0],["2012-12-20",76.6539,76.8597,76.1289,76.4624,1627000.0],["2012-12-21",75.4549,76.7462,75.0292,76.6752,2157400.0],["2012-12-24",76.1431,76.1431,75.5684,76.0296,666500.0],["2012-12-26",76.2424,77.2215,75.6323,76.0296,859000.0],["2012-12-27",76.3063,76.4411,74.27,75.7742,1093200.0],["2012-12-28",75.2633,75.6535,74.8589,75.0789,890500.0],["2012-12-31",74.7596,77.0087,74.6673,76.8739,1680500.0],["2013-01-02",79.1088,80.7548,78.9669,80.4356,2674100.0],["2013-01-03",80.2865,81.5423,80.0169,81.0031,2160300.0],["2013-01-04",81.4643,81.592,80.3504,80.7832,1741300.0],["2013-01-07",80.3575,80.62,79.1514,79.8396,1654900.0],["2013-01-08",79.3997,79.7403,78.5412,78.8676,1396300.0],["2013-01-09",78.9314,81.0528,78.4277,80.2582,1880600.0],["2013-01-10",80.8613,80.9464,78.9101,79.7757,1969000.0],["2013-01-11",78.7044,79.0875,77.4699,78.4632,1870200.0],["2013-01-14",78.1652,79.2081,78.1652,79.1443,1385100.0],["2013-01-15",78.6334,79.5203,78.6334,79.3358,869900.0],["2013-01-16",79.1301,79.6267,78.7753,79.5061,996000.0],["2013-01-17",79.8609,81.2373,79.2649,81.0244,1465100.0],["2013-01-18",80.9393,82.1667,80.4213,82.0106,1878700.0],["2013-01-22",81.7481,82.1525,81.2373,82.1241,959800.0],["2013-01-23",81.961,82.1313,81.1592,81.7836,1124100.0],["2013-01-24",80.542,83.4438,79.8964,81.9184,2411600.0],["2013-01-25",81.9964,83.1813,81.7907,82.9968,1248400.0],["2013-01-28",83.2877,83.685,81.4146,82.2377,1261200.0],["2013-01-29",82.1454,82.5428,81.592,82.337,1495100.0],["2013-01-30",82.3938,82.5569,81.4714,81.961,1582100.0],["2013-01-31",81.5707,82.266,80.7477,81.4714,1410700.0],["2013-02-01",81.9893,82.9472,80.7335,82.5427,1608100.0],["2013-02-04",81.6275,83.5077,81.592,82.5995,1907400.0],["2013-02-05",83.1458,83.7063,82.4931,83.2877,1846900.0],["2013-02-06",85.4942,86.9416,84.3094,85.4091,4058900.0],["2013-02-07",85.0331,85.4801,83.3019,84.4016,1941100.0],["2013-02-08",84.054,85.1395,83.8057,84.7635,963300.0],["2013-02-11",84.2881,85.1324,84.0966,84.6145,1055500.0],["2013-02-12",84.728,85.0899,84.3875,84.5648,1276000.0],["2013-02-13",84.9905,85.0828,83.7205,84.4584,1438000.0],["2013-02-14",84.1037,84.6713,83.6425,84.2385,1233000.0],["2013-02-15",84.657,84.9905,84.0682,84.579,1343300.0],["2013-02-19",84.5932,84.7209,83.7276,84.3378,1394500.0],["2013-02-20",84.0812,84.2095,81.5946,81.8155,2122300.0],["2013-02-21",81.2741,81.3311,79.4145,80.1768,2488300.0],["2013-02-22",80.8252,81.2242,80.1127,80.3621,1715700.0],["2013-02-25",82.4782,82.8344,79.2434,79.2648,1963200.0],["2013-02-26",79.7137,81.0532,78.9941,80.7824,1923700.0],["2013-02-27",80.5972,83.1123,80.1198,82.4853,1635800.0],["2013-02-28",82.5565,83.6039,82.3072,82.5565,1411600.0],["2013-03-01",81.9082,82.6491,80.5259,81.9723,1453500.0],["2013-03-04",81.4379,81.6802,80.0343,81.3168,1557500.0],["2013-03-05",82.2787,84.3805,82.2145,82.9698,1702500.0],["2013-03-06",83.4115,83.9245,82.3286,83.269,1246000.0],["2013-03-07",83.3688,84.352,82.9413,83.5612,1297600.0],["2013-03-08",84.3235,85.3068,84.2451,85.2355,1905700.0],["2013-03-11",84.865,85.3353,84.4375,85.2284,934200.0],["2013-03-12",85.2141,85.2284,83.7393,84.523,1022300.0],["2013-03-13",84.2808,84.4233,83.5754,83.9103,1089700.0],["2013-03-14",84.2879,84.295,83.0624,83.5612,1759700.0],["2013-03-15",83.1978,83.9601,82.9769,83.6181,1365000.0],["2013-03-18",82.6278,84.1098,82.1789,82.87,1652100.0],["2013-03-19",82.9413,83.2334,81.2242,81.9937,1552300.0],["2013-03-20",83.326,83.8319,82.4568,82.8273,1851900.0],["2013-03-21",82.4639,82.6563,81.1173,81.2313,1455900.0],["2013-03-22",81.3881,81.6018,80.5259,80.8679,1730700.0],["2013-03-25",81.1601,81.3097,79.4999,80.0201,2336800.0],["2013-03-26",80.0842,80.7255,79.9773,80.6186,1911400.0],["2013-03-27",80.0557,81.7728,79.7137,81.1672,2564100.0],["2013-03-28",81.324,82.6492,81.096,82.5138,1773400.0],["2013-04-01",82.5138,82.6278,80.0699,80.3051,1385100.0],["2013-04-02",80.5687,80.8964,79.3218,79.6852,1346000.0],["2013-04-03",79.6995,80.4547,79.3005,80.184,2030900.0],["2013-04-04",80.3051,81.4023,80.1839,81.2741,1630700.0],["2013-04-05",79.6923,80.6613,78.5523,80.4689,1907600.0],["2013-04-08",80.5117,80.6613,79.5855,80.3906,1072200.0],["2013-04-09",80.59,82.1647,80.5259,81.9224,1276000.0],["2013-04-10",82.3499,84.3235,82.0293,84.1454,2080400.0],["2013-04-11",84.2737,84.5658,83.3261,84.2024,1972200.0],["2013-04-12",83.8034,84.0243,82.927,83.44,1281600.0],["2013-04-15",82.7204,82.7418,78.1747,78.1961,3633900.0],["2013-04-16",79.2791,79.9773,78.4241,79.3147,1547400.0],["2013-04-17",78.3742,78.7305,76.6072,76.9564,2099200.0],["2013-04-18",77.2271,77.6902,75.4245,75.5385,2250700.0],["2013-04-19",75.6026,76.6642,75.5385,76.2795,2069400.0],["2013-04-22",76.3579,77.3411,75.6383,76.7141,1352000.0],["2013-04-23",77.3553,77.9253,76.2367,76.5858,1635800.0],["2013-04-24",77.0703,78.816,76.992,78.4312,1602200.0],["2013-04-25",78.9157,81.2527,78.7447,79.9132,1551400.0],["2013-04-26",80.0129,80.0557,78.9228,79.2292,1272400.0],["2013-04-29",79.9061,81.0603,79.4501,80.6898,1805100.0],["2013-04-30",78.6877,78.8231,75.4886,75.8021,5944700.0],["2013-05-01",74.9899,75.6668,73.6789,73.857,4185000.0],["2013-05-02",74.199,75.9375,74.199,75.8164,2358500.0],["2013-05-03",77.2699,79.6923,76.8067,78.8017,2748400.0],["2013-05-06",79.1295,79.842,78.3243,78.9798,1977600.0],["2013-05-07",79.1864,80.5758,79.1864,80.4974,1524100.0],["2013-05-08",80.5473,82.0934,80.1127,81.9438,1782100.0],["2013-05-09",81.73,81.901,80.9677,81.3952,1837400.0],["2013-05-10",81.2812,81.9082,80.8965,81.4949,1853700.0],["2013-05-13",81.3881,81.5021,80.5473,80.7967,1514200.0],["2013-05-14",80.9748,82.0721,80.4761,81.7942,1543500.0],["2013-05-15",81.2099,82.0364,80.5616,81.7087,1505300.0],["2013-05-16",81.3382,82.7631,81.1529,81.4593,1318000.0],["2013-05-17",81.9794,83.1194,81.7158,82.9555,1051400.0],["2013-05-20",82.6777,85.1001,82.4568,84.181,1716000.0],["2013-05-21",84.1739,85.15,83.8746,84.6655,1660300.0],["2013-05-22",84.823,85.5027,83.7783,84.0717,1869200.0],["2013-05-23",82.6192,84.5582,82.519,83.671,1637300.0],["2013-05-24",82.9268,83.4635,82.4689,83.2202,1670000.0],["2013-05-28",84.4366,85.2236,83.6495,83.9071,1276100.0],["2013-05-29",82.9626,84.5725,82.8267,84.2291,1277800.0],["2013-05-30",84.3292,85.0591,83.7211,84.2076,1781400.0],["2013-05-31",83.95,87.5204,83.5708,85.5957,2956300.0],["2013-06-03",85.6815,86.3684,83.5136,84.7442,2251700.0],["2013-06-04",84.6011,85.381,83.6567,84.5797,1522800.0],["2013-06-05",84.179,84.3078,82.7909,82.9984,1628800.0],["2013-06-06",83.0056,84.6655,82.8124,83.9572,1764600.0],["2013-06-07",84.6083,85.5957,83.9643,84.8158,1105000.0],["2013-06-10",85.2379,85.2379,84.3006,84.8945,897500.0],["2013-06-11",83.7926,85.5027,83.2703,84.0216,1756000.0],["2013-06-12",84.8301,84.8802,82.6908,82.8124,1643300.0],["2013-06-13",82.3616,84.7514,82.2185,84.6226,1557200.0],["2013-06-14",83.7997,84.9231,82.9483,83.0914,1111300.0],["2013-06-17",83.4349,83.9786,82.4975,83.0413,1446100.0],["2013-06-18",83.256,84.179,82.7909,83.9787,865200.0],["2013-06-19",83.9786,84.1504,82.705,82.7122,1255200.0],["2013-06-20",81.9681,82.3044,80.0362,80.4369,2850600.0],["2013-06-21",80.8519,81.1095,79.3064,79.5068,2635100.0],["2013-06-24",78.0686,78.1759,75.5214,75.8004,4270800.0],["2013-06-25",76.7234,78.0114,76.38,76.8737,2532900.0],["2013-06-26",77.8539,78.2761,76.5803,76.8165,2177000.0],["2013-06-27",77.4819,77.9756,77.21,77.6393,1868900.0],["2013-06-28",77.4676,78.5122,77.1313,77.6035,2775000.0],["2013-07-01",78.1688,79.378,77.7895,78.9415,1605300.0],["2013-07-02",78.7125,79.9361,78.5981,78.8485,1496600.0],["2013-07-03",77.7681,78.2045,76.9238,77.9183,1552600.0],["2013-07-05",78.6481,79.3064,77.8038,79.2706,908600.0],["2013-07-08",79.5354,79.8073,79.0631,79.2992,1215200.0],["2013-07-09",79.6999,80.9735,79.657,80.58,1357600.0],["2013-07-10",80.809,82.2543,80.7803,81.3527,1312500.0],["2013-07-11",83.0056,83.95,82.2757,82.4832,1892200.0],["2013-07-12",82.4832,82.8982,81.6962,82.5691,1421300.0],["2013-07-15",82.6407,84.3364,82.3688,83.9214,1397300.0],["2013-07-16",84.1503,84.458,82.4618,82.9912,1384900.0],["2013-07-17",83.6209,83.8284,82.7337,83.3419,793700.0],["2013-07-18",83.6567,84.0717,83.1344,83.7282,1476600.0],["2013-07-19",83.5493,84.6584,83.1701,84.5296,1561300.0],["2013-07-22",84.6369,85.1449,84.2004,84.4366,871100.0],["2013-07-23",84.8372,85.424,84.0216,84.1933,1775000.0],["2013-07-24",84.2577,84.2577,82.8052,83.1701,2243700.0],["2013-07-25",82.748,83.7855,82.4976,83.4134,1158900.0],["2013-07-26",82.9269,83.3848,82.5477,82.9126,1459700.0],["2013-07-29",82.9197,83.7497,82.6406,83.3132,1490000.0],["2013-07-30",85.8676,88.6509,83.9858,84.594,5301700.0],["2013-07-31",85.2737,87.2271,85.1593,86.7119,2423200.0],["2013-08-01",87.7207,88.6008,87.5347,87.964,2229000.0],["2013-08-02",87.4631,88.1357,86.5759,88.0427,1646800.0],["2013-08-05",87.9211,88.0427,87.1555,87.8138,922000.0],["2013-08-06",87.3415,87.3773,86.6832,87.3558,1196800.0],["2013-08-07",87.0768,87.6063,86.3684,87.4274,1287100.0],["2013-08-08",88.3146,89.0802,88.0999,88.5078,1250300.0],["2013-08-09",88.3432,89.0659,88.0499,88.7367,1411900.0],["2013-08-12",87.8567,90.8475,87.6635,90.0389,1676100.0],["2013-08-13",90.7187,91.6774,90.0389,91.241,1850000.0],["2013-08-14",91.4986,91.7991,90.9763,91.2338,1711400.0],["2013-08-15",90.0747,90.0747,88.8226,89.2376,1437400.0],["2013-08-16",89.2448,90.3252,89.1017,89.395,1156200.0],["2013-08-19",89.4523,90.0247,88.4649,88.6008,1459500.0],["2013-08-20",89.0215,89.3883,88.1513,88.8633,992800.0],["2013-08-21",88.7482,90.1433,88.3383,88.7626,1738600.0],["2013-08-22",89.2732,91.7542,89.2732,91.0135,1848100.0],["2013-08-23",91.0207,91.0207,89.7622,90.0427,1176600.0],["2013-08-26",90.0858,90.7906,89.5393,89.5824,891700.0],["2013-08-27",88.3239,89.2085,87.6695,87.7558,1738400.0],["2013-08-28",87.4897,88.8633,87.4897,88.2808,1263600.0],["2013-08-29",87.7918,89.7047,87.7846,88.7698,1275500.0],["2013-08-30",88.8489,89.1293,88.252,88.5972,1025800.0],["2013-09-03",89.8916,90.6108,88.7842,89.266,974100.0],["2013-09-04",89.4602,91.7039,89.1797,91.3299,1782500.0],["2013-09-05",91.1429,92.2288,90.8265,91.409,1208500.0],["2013-09-06",91.9196,92.2144,90.2584,91.1645,812500.0],["2013-09-09",91.4018,93.4873,91.3874,93.0414,1345400.0],["2013-09-10",93.5377,95.2133,93.5089,94.7458,1497000.0],["2013-09-11",94.7817,95.1701,93.7534,95.1701,826000.0],["2013-09-12",94.9184,96.1265,94.753,95.6807,1725400.0],["2013-09-13",95.9755,96.5724,95.0981,96.1337,1482800.0],["2013-09-16",97.9747,97.9747,95.9971,96.256,1285800.0],["2013-09-17",95.8029,95.9827,94.7386,94.8968,1702500.0],["2013-09-18",94.9184,96.3854,94.2424,96.1625,1830600.0],["2013-09-19",96.3638,97.4713,96.0043,97.2627,1891900.0],["2013-09-20",97.2556,98.1617,96.5652,96.7737,1745000.0],["2013-09-23",96.7378,96.7594,95.5656,96.0834,917000.0],["2013-09-24",95.7598,97.2196,95.3714,96.3135,1364700.0],["2013-09-25",96.3063,96.8744,95.2564,96.1481,980500.0],["2013-09-26",96.5148,97.1405,96.0258,96.5005,896300.0],["2013-09-27",95.6303,96.22,95.3571,96.033,893000.0],["2013-09-30",95.0334,96.2703,94.7386,95.5512,925100.0],["2013-10-01",94.9328,96.4286,94.9256,95.4505,1222700.0],["2013-10-02",94.9112,96.9176,94.7961,96.8241,1608900.0],["2013-10-03",96.7953,97.0182,94.2064,94.753,1247300.0],["2013-10-04",94.8681,96.1337,94.4941,95.7957,787400.0],["2013-10-07",94.8105,95.2707,94.2855,94.3143,957900.0],["2013-10-08",94.415,95.3714,93.0127,93.1061,1362500.0],["2013-10-09",93.1781,93.8253,92.1569,93.0127,969600.0],["2013-10-10",94.3431,95.8029,94.1417,95.393,1033400.0],["2013-10-11",94.8968,95.3787,94.3503,95.1485,938300.0],["2013-10-14",94.5085,96.7594,94.3071,96.4142,1210800.0],["2013-10-15",96.1553,96.6659,94.9256,95.2995,1913600.0],["2013-10-16",95.7885,95.9396,94.6164,95.8533,1204300.0],["2013-10-17",95.5296,96.594,95.2708,96.3495,777100.0],["2013-10-18",96.8385,98.4277,96.6587,98.1185,1045500.0],["2013-10-21",98.2911,98.8305,97.8956,98.4566,597100.0],["2013-10-22",98.9527,100.0818,98.8448,99.3698,1114100.0],["2013-10-23",98.6291,98.6579,96.9391,97.4713,1734000.0],["2013-10-24",97.9387,99.1684,97.4425,99.1397,1337500.0],["2013-10-25",99.1828,99.1828,96.2847,97.5072,2242000.0],["2013-10-28",97.536,98.025,96.7881,97.0183,1381500.0],["2013-10-29",89.7766,92.2432,88.1082,91.9771,8651800.0],["2013-10-30",91.7255,92.1713,89.8845,90.2081,3201900.0],["2013-10-31",90.3447,92.1066,89.5105,91.3443,2277100.0],["2013-11-01",91.6319,92.876,91.3299,92.6603,2493500.0],["2013-11-04",92.8257,94.0914,92.8041,93.4226,2250600.0],["2013-11-05",93.3794,95.3211,92.3367,94.7242,2123600.0],["2013-11-06",94.9687,95.4649,93.9979,95.2707,1468000.0],["2013-11-07",95.242,95.6303,92.5956,92.6891,2206800.0],["2013-11-08",92.9839,94.1633,92.9839,93.9907,1379300.0],["2013-11-11",94.1273,94.1633,93.5017,93.5592,868500.0],["2013-11-12",95.206,95.3211,93.3435,93.5592,1066900.0],["2013-11-13",92.9192,94.7026,92.4805,94.602,1131900.0],["2013-11-14",94.602,95.58,94.4797,95.278,1092100.0],["2013-11-15",95.1197,95.544,94.2784,94.9543,1388800.0],["2013-11-18",95.1988,96.2631,95.1125,95.3498,1425400.0],["2013-11-19",95.274,95.7292,93.5688,93.9301,926900.0],["2013-11-20",94.3925,94.6526,92.7017,93.0196,908300.0],["2013-11-21",93.2003,93.8506,93.1064,93.3954,687300.0],["2013-11-22",93.2147,94.2191,92.9907,94.1974,695200.0],["2013-11-25",94.5804,95.0934,94.3203,94.5081,872100.0],["2013-11-26",94.5081,94.9488,94.2913,94.6381,750200.0],["2013-11-27",95.0211,95.9459,94.6526,95.8303,708300.0],["2013-11-29",96.0905,96.3217,95.498,95.6353,377900.0],["2013-12-02",95.7726,96.8564,95.0934,96.0832,878400.0],["2013-12-03",95.5847,95.8593,93.3448,93.9518,1673600.0],["2013-12-04",93.5688,94.0312,92.3477,93.222,1777200.0],["2013-12-05",93.1136,94.024,92.839,93.6411,1135900.0],["2013-12-06",94.9344,95.1728,94.0529,94.2769,1128700.0],["2013-12-09",94.0457,95.9821,93.9373,95.1295,1253100.0],["2013-12-10",94.9633,96.4445,94.8332,95.9965,1151500.0],["2013-12-11",95.917,95.9532,94.1396,94.4069,1121500.0],["2013-12-12",94.1685,94.6598,93.2437,93.5977,1119700.0],["2013-12-13",94.1179,94.2697,93.4604,93.9373,860500.0],["2013-12-16",94.7248,96.5456,94.7248,96.1627,1647000.0],["2013-12-17",95.9965,96.7407,95.8592,96.2783,1128000.0],["2013-12-18",96.2855,98.4893,96.0977,98.287,1515600.0],["2013-12-19",99.0818,99.7104,98.4676,99.1323,2284000.0],["2013-12-20",98.8072,100.05,98.6699,99.5297,1856800.0],["2013-12-23",100.2595,100.7942,99.826,100.1873,1286400.0],["2013-12-24",100.4257,101.0398,99.8043,100.7219,407400.0],["2013-12-26",100.7797,101.3144,100.5341,101.0471,625000.0],["2013-12-27",101.4661,101.4661,100.6425,101.0326,616000.0],["2013-12-30",101.0182,101.5095,100.6497,101.1049,714000.0],["2013-12-31",101.1554,102.1598,101.1265,101.8563,762700.0],["2014-01-02",101.4661,101.8635,99.9127,100.115,1533500.0],["2014-01-03",100.2667,101.1555,99.9561,100.5485,1092300.0],["2014-01-06",101.3144,102.3621,99.891,100.2306,1353700.0],["2014-01-07",100.339,101.3361,100.2884,101.076,879500.0],["2014-01-08",100.8592,101.3216,100.3101,100.6858,976900.0],["2014-01-09",101.2639,101.6035,99.6671,100.1945,866900.0],["2014-01-10",100.693,100.8231,99.5659,99.7826,1033600.0],["2014-01-13",99.4141,100.0138,98.0919,98.3737,1400400.0],["2014-01-14",98.9878,99.3419,98.5326,99.0818,1095800.0],["2014-01-15",99.3419,99.891,99.2479,99.5586,1105400.0],["2014-01-16",99.0239,100.1078,99.0239,99.5947,931200.0],["2014-01-17",100.404,100.4835,99.3563,99.5225,1319100.0],["2014-01-21",99.7393,100.0717,98.0919,98.5616,1625000.0],["2014-01-22",98.6266,98.6627,97.3982,97.456,1585800.0],["2014-01-23",97.1815,97.8968,95.0283,95.433,2392800.0],["2014-01-24",94.7248,94.8115,91.0832,91.2639,3021900.0],["2014-01-27",92.7162,92.9763,89.6165,91.0038,2528900.0],["2014-01-28",91.4807,92.998,91.4229,92.9402,1567700.0],["2014-01-29",91.6685,93.9445,91.4012,92.9113,2103200.0],["2014-01-30",93.6772,93.8723,92.5139,92.8318,1419300.0],["2014-01-31",91.5674,92.4922,91.0833,91.748,1886900.0],["2014-02-03",91.8564,92.4272,88.9807,89.3781,2321800.0],["2014-02-04",89.4214,91.5457,88.6122,91.3289,2494400.0],["2014-02-05",91.2133,91.8636,90.6642,91.524,2486900.0],["2014-02-06",89.2336,95.0066,89.2336,94.4936,3444100.0],["2014-02-07",95.7364,97.9546,95.3318,97.0587,2566900.0],["2014-02-10",96.7552,96.813,95.6642,96.1121,1505400.0],["2014-02-11",96.1844,98.5905,96.0254,97.9185,2141600.0],["2014-02-12",98.0413,100.4691,97.9474,100.1367,2335500.0],["2014-02-13",98.9445,102.0442,98.9084,101.8202,2298100.0],["2014-02-14",101.8058,103.7566,101.6251,102.6873,2220600.0],["2014-02-18",102.904,103.4676,102.297,103.3953,1582700.0],["2014-02-19",102.6079,103.7981,101.425,101.5847,2056400.0],["2014-02-20",101.8749,102.8837,101.4686,102.8692,2298300.0],["2014-02-21",103.3772,104.3786,102.9345,103.6529,1889800.0],["2014-02-24",104.4077,107.8403,104.3279,105.9607,2489100.0],["2014-02-25",105.0028,106.3744,103.8272,105.685,1828200.0],["2014-02-26",105.2278,106.9187,104.9012,105.8809,1365000.0],["2014-02-27",105.4672,105.6414,104.1319,105.4455,1734100.0],["2014-02-28",105.6559,106.505,105.3148,105.8954,1193800.0],["2014-03-03",104.6254,104.6254,103.1159,103.7763,1800900.0],["2014-03-04",105.0027,106.1929,104.8721,105.7357,1596900.0],["2014-03-05",106.0187,106.6791,105.1044,105.4164,1104800.0],["2014-03-06",105.9026,106.5993,105.8518,106.0405,886800.0],["2014-03-07",106.534,106.6647,105.1915,105.6777,891100.0],["2014-03-10",104.7923,105.4672,103.8198,104.4294,978400.0],["2014-03-11",105.5398,105.8446,103.3191,103.7038,1355200.0],["2014-03-12",102.9055,103.8562,102.0202,103.8272,1598200.0],["2014-03-13",104.1537,104.473,101.4468,102.0491,1077700.0],["2014-03-14",101.7733,102.4991,100.9896,101.1347,1063100.0],["2014-03-17",102.2233,104.0013,102.2233,103.6239,1197100.0],["2014-03-18",103.4498,104.3134,103.1377,103.5441,879300.0],["2014-03-19",103.3772,103.9941,102.7458,103.6022,1084600.0],["2014-03-20",103.3409,104.473,103.0724,104.1755,703100.0],["2014-03-21",105.0536,105.5543,104.0594,104.756,1374300.0],["2014-03-24",104.8722,105.3148,102.6733,103.3119,1496400.0],["2014-03-25",104.4222,105.3729,103.965,104.7488,1318800.0],["2014-03-26",105.5761,107.0203,104.444,104.4948,1465400.0],["2014-03-27",104.2988,105.068,103.3118,104.5601,1152600.0],["2014-03-28",104.6617,107.2452,104.6617,105.9535,1374600.0],["2014-03-31",107.6589,109.1031,107.0493,108.1234,2115200.0],["2014-04-01",108.4136,108.8418,107.238,108.0943,1596900.0],["2014-04-02",108.341,108.9071,107.6807,108.3773,1181300.0],["2014-04-03",108.4354,109.0522,107.8548,108.4426,1405000.0],["2014-04-04",109.5747,109.582,106.3308,106.7372,1405000.0],["2014-04-07",106.5485,107.1654,104.2916,105.0028,1498800.0],["2014-04-08",104.8141,106.5413,103.9287,106.4614,1428500.0],["2014-04-09",106.6502,107.7677,106.2147,107.3468,1134400.0],["2014-04-10",107.3468,108.2322,104.502,104.5674,1464400.0],["2014-04-11",103.7981,104.7633,102.7966,103.0869,1143800.0],["2014-04-14",104.1247,104.8359,103.1232,103.965,918400.0],["2014-04-15",104.0521,104.5456,100.8808,102.8765,2153500.0],["2014-04-16",104.1392,105.46,103.3699,105.4455,1211000.0],["2014-04-17",105.46,106.5775,105.3366,106.1566,1020000.0],["2014-04-21",106.0986,106.5921,105.1189,106.3671,539400.0],["2014-04-22",106.505,107.3105,105.9607,106.534,924900.0],["2014-04-23",106.6284,107.5283,106.3309,106.9332,982100.0],["2014-04-24",107.6879,108.6386,106.9549,108.1741,1926700.0],["2014-04-25",107.4121,107.9274,106.3671,106.8098,1664400.0],["2014-04-28",107.0928,107.4557,103.6747,105.3729,1915900.0],["2014-04-29",109.5965,110.1626,107.5282,109.4441,2621100.0],["2014-04-30",109.1176,109.865,108.6604,109.4732,1342100.0],["2014-05-01",109.1902,110.8593,108.8999,109.9304,1130900.0],["2014-05-02",109.7489,110.852,109.1974,109.4949,1102600.0],["2014-05-05",108.8708,109.4659,108.0217,109.0667,968900.0],["2014-05-06",108.6749,109.6183,107.3105,107.7024,1336300.0],["2014-05-07",108.1378,109.0377,107.521,108.537,1586500.0],["2014-05-08",108.5515,110.3658,108.1523,109.6981,1376600.0],["2014-05-09",109.4659,109.4659,108.0144,108.8127,803400.0],["2014-05-12",109.2336,111.389,109.2336,111.2656,897500.0],["2014-05-13",111.2656,112.3905,110.91,111.3455,902900.0],["2014-05-14",111.4326,111.7301,110.0029,110.09,670800.0],["2014-05-15",109.9448,109.9956,107.4992,108.595,1217600.0],["2014-05-16",108.8563,108.8563,107.1799,108.6531,847400.0],["2014-05-19",108.2104,109.5094,108.2104,108.9288,705500.0],["2014-05-20",108.8128,108.9724,106.6792,107.0783,1076600.0],["2014-05-21",107.7743,108.6124,107.184,108.5833,728000.0],["2014-05-22",108.1241,109.2538,108.0804,108.2189,785500.0],["2014-05-23",108.0731,109.5379,108.0731,109.3558,662800.0],["2014-05-27",110.1793,111.943,109.8805,110.8353,1186700.0],["2014-05-28",111.2142,112.4095,110.879,110.9446,735500.0],["2014-05-29",111.0831,111.7171,110.4344,111.1559,508100.0],["2014-05-30",111.0029,111.6806,110.6239,111.4547,838500.0],["2014-06-02",111.8337,111.9284,110.5583,111.7171,568500.0],["2014-06-03",111.1705,112.1325,110.6093,111.892,843100.0],["2014-06-04",111.7827,112.6281,111.4037,112.0742,739900.0],["2014-06-05",112.4459,114.1075,111.7462,113.8743,1044100.0],["2014-06-06",113.8743,115.9732,113.6994,115.9222,1149900.0],["2014-06-09",115.6015,117.3579,115.3319,116.7895,984500.0],["2014-06-10",116.549,117.2195,115.9805,117.0081,821400.0],["2014-06-11",116.2502,116.6729,115.157,115.5068,877100.0],["2014-06-12",114.9092,115.4121,112.3949,112.7957,1411800.0],["2014-06-13",112.9852,114.3116,112.7739,113.714,1126500.0],["2014-06-16",113.6922,114.4282,113.0144,114.1805,770000.0],["2014-06-17",114.042,114.5376,113.4662,113.6484,718800.0],["2014-06-18",113.8744,114.4501,112.9634,114.2825,733400.0],["2014-06-19",114.0565,114.4719,113.0872,114.4209,1691300.0],["2014-06-20",114.8145,115.7473,114.4428,115.5505,1225000.0],["2014-06-23",116.0024,116.0461,114.6906,114.778,781100.0],["2014-06-24",114.574,116.0899,113.8597,114.0274,806400.0],["2014-06-25",113.7796,114.727,113.7358,114.5084,664500.0],["2014-06-26",112.9487,113.6192,112.2783,112.9779,1112300.0],["2014-06-27",112.956,113.2621,112.3365,112.7082,1464400.0],["2014-06-30",112.7083,113.2257,112.1252,112.4459,1056200.0],["2014-07-01",111.7754,113.6192,111.739,112.4896,1450000.0],["2014-07-02",112.7884,113.5099,111.6807,112.2272,1158000.0],["2014-07-03",113.8525,115.3319,113.4006,114.9675,1049300.0],["2014-07-07",114.1877,114.6687,113.2548,113.6994,1129200.0],["2014-07-08",113.5099,114.7343,112.5552,113.6629,1733500.0],["2014-07-09",113.1674,113.5609,112.4605,112.5771,1303800.0],["2014-07-10",111.4766,111.5932,110.4125,110.7769,1576400.0],["2014-07-11",111.1705,111.4912,110.2304,110.9446,1346500.0],["2014-07-14",112.0232,112.373,111.0247,111.1851,1027600.0],["2014-07-15",111.4256,112.2928,110.2158,110.6968,1353700.0],["2014-07-16",111.3381,112.65,110.6895,112.3803,917800.0],["2014-07-17",111.5203,112.6718,110.2886,110.449,985400.0],["2014-07-18",110.8425,111.5349,110.398,111.3163,669300.0],["2014-07-21",110.7259,111.5786,110.5291,111.5057,814100.0],["2014-07-22",112.1981,112.9852,112.0159,112.2418,755000.0],["2014-07-23",112.2564,112.5552,111.1559,111.7171,650900.0],["2014-07-24",111.6005,112.2637,109.7129,109.9024,1912600.0],["2014-07-25",109.5234,110.3032,108.2335,109.4287,2219100.0],["2014-07-28",107.869,108.2917,105.1944,105.9304,3955200.0],["2014-07-29",106.1127,107.2423,104.7061,104.7279,1977500.0],["2014-07-30",105.0851,105.2964,103.3141,104.1813,2218600.0],["2014-07-31",103.2776,103.7805,101.5285,101.5868,2102300.0],["2014-08-01",101.4629,101.9294,99.9106,101.2953,1929100.0],["2014-08-04",101.4775,102.4541,100.6248,102.1115,1725300.0],["2014-08-05",104.3125,104.8956,101.2589,102.0314,2548100.0],["2014-08-06",101.5577,102.5998,101.0694,101.5722,1828600.0],["2014-08-07",102.578,103.2193,101.3026,101.5722,1582500.0],["2014-08-08",101.8419,103.1683,101.3026,103.0444,1134200.0],["2014-08-11",103.8388,104.4073,103.11,103.3432,1078400.0],["2014-08-12",103.3433,103.9336,102.5853,102.7894,825600.0],["2014-08-13",102.8841,103.7368,102.7019,103.4671,637000.0],["2014-08-14",103.489,103.7222,103.0663,103.4525,745700.0],["2014-08-15",103.97,104.0575,102.3229,102.7092,1108700.0],["2014-08-18",103.5837,104.2105,103.0954,103.6129,2509700.0],["2014-08-19",103.7732,105.3183,103.6566,105.2381,1600000.0],["2014-08-20",105.6557,108.4768,105.6557,107.9199,2307300.0],["2014-08-21",107.9786,108.0812,106.7989,107.1359,1508300.0],["2014-08-22",106.7109,107.1872,105.8316,106.4105,1475800.0],["2014-08-25",107.0627,107.3264,106.264,106.3152,711100.0],["2014-08-26",106.4471,106.6083,105.5605,105.6411,927400.0],["2014-08-27",106.0148,106.5204,105.8096,106.3885,864000.0],["2014-08-28",105.6777,106.579,104.9816,106.0661,848500.0],["2014-08-29",106.2713,106.3446,105.4359,106.3299,736500.0],["2014-09-02",106.5204,106.7109,105.37,105.773,1216700.0],["2014-09-03",106.579,106.6083,105.0402,105.6191,833200.0],["2014-09-04",105.6631,106.22,104.8204,105.2088,1133200.0],["2014-09-05",104.9743,105.1501,103.6846,104.5053,1854500.0],["2014-09-08",104.4174,104.4687,103.6847,104.0364,1009100.0],["2014-09-09",103.9118,104.52,103.4428,103.6407,1076000.0],["2014-09-10",103.0471,103.5601,102.6661,102.8786,1385600.0],["2014-09-11",102.5856,102.864,101.8821,102.5856,1478200.0],["2014-09-12",102.6295,102.6515,101.164,101.5377,1591300.0],["2014-09-15",101.2372,101.4864,100.204,101.054,1220700.0],["2014-09-16",99.9256,101.142,98.7532,100.7243,2443500.0],["2014-09-17",100.9808,101.2446,100.2407,100.6071,1402500.0],["2014-09-18",100.6437,101.8088,100.358,101.6403,1036500.0],["2014-09-19",102.5489,102.6954,100.2773,101.0394,2158200.0],["2014-09-22",100.7023,100.8343,99.3614,99.6838,1632100.0],["2014-09-23",99.2295,99.442,98.6067,98.6213,1576100.0],["2014-09-24",98.8045,98.8192,97.7713,98.3429,1626800.0],["2014-09-25",98.189,98.189,97.3097,97.4856,1277100.0],["2014-09-26",97.9545,98.2769,97.1851,98.0278,1158800.0],["2014-09-29",97.0899,97.7934,96.3865,97.3464,1131900.0],["2014-09-30",97.3756,97.5662,96.1666,96.7088,1472500.0],["2014-10-01",96.2838,96.3937,95.1847,96.0347,1895700.0],["2014-10-02",98.7459,98.8265,96.064,97.4416,5184700.0],["2014-10-03",98.5261,99.4127,97.8666,98.995,2882500.0],["2014-10-06",99.8377,100.2114,99.2222,99.7498,1801800.0],["2014-10-07",98.4308,98.4308,94.8916,94.9429,4072000.0],["2014-10-08",95.3532,98.3648,94.9502,98.145,3083600.0],["2014-10-09",98.123,98.4015,95.3972,95.8881,1969400.0],["2014-10-10",95.8735,96.086,93.3235,93.3308,2587500.0],["2014-10-13",93.5067,94.1808,91.4037,91.5576,2130000.0],["2014-10-14",92.3343,94.8257,92.0998,93.4188,1820500.0],["2014-10-15",92.3563,94.6938,91.0813,94.1296,2271000.0],["2014-10-16",92.4662,96.7088,92.261,95.6757,2215700.0],["2014-10-17",96.7309,97.449,95.3093,95.6464,2133700.0],["2014-10-20",95.236,95.9174,94.9502,95.9028,1220100.0],["2014-10-21",97.0826,98.8851,97.0606,98.7752,1269000.0],["2014-10-22",98.6946,98.8631,96.6136,96.7235,1556000.0],["2014-10-23",98.3429,100.6291,98.3429,99.9183,1380600.0],["2014-10-24",99.9036,100.7683,99.1269,100.5704,1232600.0],["2014-10-27",99.6765,99.9403,98.4162,99.1929,1787500.0],["2014-10-28",103.267,106.3592,102.4243,105.9489,3787400.0],["2014-10-29",105.6997,106.3812,104.8864,105.8902,1854600.0],["2014-10-30",105.5459,106.9747,104.8791,105.9709,1731000.0],["2014-10-31",107.5756,107.8174,106.623,107.1139,2090800.0],["2014-11-03",106.9967,107.1652,105.8683,106.3152,1720000.0],["2014-11-04",105.1428,105.8096,103.5088,103.8825,4094100.0],["2014-11-05",105.9049,106.1394,103.736,105.6045,2785900.0],["2014-11-06",106.242,107.5097,105.6778,107.451,1666600.0],["2014-11-07",107.3704,108.0299,106.6083,107.0113,1346500.0],["2014-11-10",107.2678,107.898,106.7842,107.3484,1358000.0],["2014-11-11",107.1139,107.8979,106.7329,107.4216,1024900.0],["2014-11-12",107.2898,107.876,106.6303,107.3411,960500.0],["2014-11-13",107.3265,107.429,105.4286,105.8976,1252100.0],["2014-11-14",106.0515,106.4471,105.37,106.2933,701200.0],["2014-11-17",106.3152,106.3958,105.414,106.0881,1001900.0],["2014-11-18",106.287,107.2816,106.287,106.7069,1185800.0],["2014-11-19",106.6775,106.6775,105.3293,105.4545,1220200.0],["2014-11-20",104.7472,106.3533,104.6146,106.0586,869800.0],["2014-11-21",108.2909,110.2948,107.9299,109.3665,2401000.0],["2014-11-24",109.256,109.9927,108.7108,109.0276,1481000.0],["2014-11-25",109.4844,110.1253,108.8508,109.9338,1400800.0],["2014-11-26",109.7569,110.0663,108.8508,109.7127,1438100.0],["2014-11-28",109.0497,109.0792,106.8837,107.2816,1106100.0],["2014-12-01",107.2963,107.7236,106.3607,107.0753,1563600.0],["2014-12-02",107.0311,107.8047,106.6038,107.7015,1344900.0],["2014-12-03",109.536,111.4293,108.5267,110.9505,2060900.0],["2014-12-04",110.4716,110.9504,109.8454,110.4789,1240700.0],["2014-12-05",110.4863,111.1862,110.0885,111.142,1248400.0],["2014-12-08",111.0241,111.1052,107.6794,108.755,1735800.0],["2014-12-09",107.3552,110.0148,107.1858,109.9338,1334100.0],["2014-12-10",109.3297,109.3297,105.4987,106.066,1636900.0],["2014-12-11",106.4785,107.2079,105.9555,106.2354,1121200.0],["2014-12-12",105.3514,105.6387,103.8043,103.8043,1537300.0],["2014-12-15",104.5115,104.6515,103.2664,103.3622,1639900.0],["2014-12-16",102.5592,104.9904,101.9477,102.014,1920200.0],["2014-12-17",102.0951,103.8485,101.6457,103.4506,2147800.0],["2014-12-18",105.9629,106.1176,104.0253,106.0881,2397200.0],["2014-12-19",106.6112,106.6554,105.3956,105.3956,2100400.0],["2014-12-22",105.6019,107.2963,105.0641,107.0459,1238100.0],["2014-12-23",107.7531,108.4677,107.289,107.3626,761100.0],["2014-12-24",107.4879,107.7678,106.9353,107.4289,409100.0],["2014-12-26",107.7089,108.453,107.6058,107.952,445700.0],["2014-12-29",107.7383,108.5266,107.311,108.2172,916300.0],["2014-12-30",108.1067,108.453,107.0016,107.6794,773100.0],["2014-12-31",107.6794,108.1656,106.1839,106.2133,751100.0],["2015-01-02",106.9869,108.2614,105.7934,107.8709,1248300.0],["2015-01-05",106.9795,107.149,103.7821,104.2168,2443200.0],["2015-01-06",104.5336,105.8081,102.9202,104.7988,2927000.0],["2015-01-07",105.8302,106.1028,103.7748,105.2998,1698200.0],["2015-01-08",107.1195,108.1214,106.0955,107.4289,1555800.0],["2015-01-09",107.8783,108.0183,105.5576,105.7934,1172700.0],["2015-01-12",105.5577,105.5577,103.9,105.0272,956500.0],["2015-01-13",105.8818,106.4122,103.3254,104.1284,1346100.0],["2015-01-14",102.5665,104.9462,102.5665,104.9093,2239800.0],["2015-01-15",105.9408,106.2355,104.1432,104.261,1733100.0],["2015-01-16",104.3936,104.7694,102.9644,103.7748,2251500.0],["2015-01-20",104.2904,104.983,103.5243,104.6367,1694600.0],["2015-01-21",104.0768,106.8911,104.0547,106.6259,1726800.0],["2015-01-22",107.9078,109.0644,106.6259,108.5414,1605700.0],["2015-01-23",107.9151,108.3203,106.6038,107.451,1240300.0],["2015-01-26",107.9888,109.0276,107.23,108.9245,1265400.0],["2015-01-27",105.5945,105.9113,103.1633,104.8136,3628100.0],["2015-01-28",105.5576,106.2207,104.2315,104.3347,1797600.0],["2015-01-29",104.6073,105.1967,103.0602,105.1304,1630400.0],["2015-01-30",103.9516,104.3273,102.6328,102.7434,2456500.0],["2015-02-02",103.038,105.6018,102.3308,105.3587,1886500.0],["2015-02-03",105.9039,107.2595,105.8966,107.23,2136400.0],["2015-02-04",106.8616,107.1416,105.7713,106.206,1990200.0],["2015-02-05",101.9698,103.0528,99.7154,101.7488,4435300.0],["2015-02-06",101.8225,101.9624,99.8701,100.0912,2976800.0],["2015-02-09",99.5239,100.4522,98.7724,99.0155,3246300.0],["2015-02-10",99.3839,99.6344,98.3525,99.4281,2189900.0],["2015-02-11",99.4502,99.7596,98.8977,99.546,1804600.0],["2015-02-12",99.8112,100.769,99.7155,100.6585,1752600.0],["2015-02-13",101.3253,103.2592,101.2512,103.0221,1938800.0],["2015-02-17",103.0814,103.3481,102.2219,102.9776,1241500.0],["2015-02-18",102.7035,104.541,102.5849,103.8667,1263400.0],["2015-02-19",103.689,104.9782,103.4518,104.3262,1595600.0],["2015-02-20",104.2002,105.8674,103.4519,105.6229,1934700.0],["2015-02-23",105.2301,105.5858,104.2743,104.8893,1315600.0],["2015-02-24",104.8893,105.5784,104.7929,105.0597,1117100.0],["2015-02-25",105.3042,105.8081,104.993,105.3487,1260600.0],["2015-02-26",105.6228,105.9711,105.0671,105.3857,1723500.0],["2015-02-27",105.3857,105.8229,104.4966,105.3857,1906100.0],["2015-03-02",105.3857,106.2971,104.993,106.2749,1894600.0],["2015-03-03",107.1418,108.2754,106.8899,107.7049,6469800.0],["2015-03-04",107.4752,107.6827,105.645,106.6601,2853800.0],["2015-03-05",106.3416,106.638,105.3635,105.4154,2104900.0],["2015-03-06",104.6225,105.5932,103.6741,104.0446,1736900.0],["2015-03-09",103.9557,104.6077,103.5852,104.4373,1193200.0],["2015-03-10",103.1406,103.2592,102.3033,102.4441,1453800.0],["2015-03-11",102.7109,102.7257,101.4216,101.7847,996000.0],["2015-03-12",102.8146,103.8297,102.1403,103.763,1547000.0],["2015-03-13",103.4,103.4222,101.5847,103.1925,1390300.0],["2015-03-16",103.9187,104.4892,103.6445,104.1039,1251300.0],["2015-03-17",103.363,103.5408,102.622,102.7702,1339900.0],["2015-03-18",102.1774,103.8519,101.1771,103.6074,1767000.0],["2015-03-19",103.0221,103.0221,101.3994,101.844,1239300.0],["2015-03-20",102.1774,102.8591,101.9329,102.5479,1535000.0],["2015-03-23",102.822,103.3259,102.2219,102.5331,873900.0],["2015-03-24",103.4444,103.7779,102.6664,102.948,948300.0],["2015-03-25",103.1258,103.311,101.3031,101.3327,1072400.0],["2015-03-26",101.1104,102.1255,100.9104,101.3475,1191600.0],["2015-03-27",101.592,102.0144,100.7918,101.8514,807400.0],["2015-03-30",102.1626,104.0965,102.1626,103.8371,916100.0],["2015-03-31",102.9925,103.0814,102.3182,102.7257,1099600.0],["2015-04-01",102.5701,102.5923,101.3772,101.5254,1043500.0],["2015-04-02",101.8959,103.3037,100.9919,101.3772,2380400.0],["2015-04-06",101.3253,102.6961,100.8363,102.1626,1291100.0],["2015-04-07",102.37,102.5182,101.1623,101.3327,1427200.0],["2015-04-08",100.6214,101.1252,99.6952,100.0286,2099500.0],["2015-04-09",99.7471,100.4732,98.9987,99.421,3031000.0],["2015-04-10",99.8656,101.266,99.7915,101.1771,1874100.0],["2015-04-13",101.0808,101.5995,100.4214,100.7696,894000.0],["2015-04-14",100.5843,101.392,99.6656,101.0956,1265200.0],["2015-04-15",99.999,102.0736,99.999,101.6884,1369200.0],["2015-04-16",101.2957,101.6884,100.5992,101.0215,1475700.0],["2015-04-17",100.1398,100.3991,98.8283,99.1691,1729200.0],["2015-04-20",99.8582,100.7696,99.7841,100.1398,1653700.0],["2015-04-21",100.6584,101.1919,99.8063,100.7918,1210200.0],["2015-04-22",101.1104,101.6439,100.1546,101.4587,1152000.0],["2015-04-23",101.5994,102.0885,100.4658,101.103,1461000.0],["2015-04-24",101.066,101.5106,100.1843,101.1401,1612100.0],["2015-04-27",101.3401,103.274,101.3401,103.1776,2156600.0],["2015-04-28",101.1474,101.881,100.1175,101.6958,2977700.0],["2015-04-29",101.3475,102.7109,100.6584,102.2737,1837200.0],["2015-04-30",101.9329,102.9406,101.2512,102.4441,1838000.0],["2015-05-01",103.2295,104.9856,102.9924,104.5707,2364400.0],["2015-05-04",104.5188,105.4154,104.2966,104.5411,1950200.0],["2015-05-05",104.3484,105.0968,103.1555,103.1925,2341900.0],["2015-05-06",103.7408,104.015,102.785,103.2296,1616400.0],["2015-05-07",102.9332,103.9186,102.5405,103.6667,1047400.0],["2015-05-08",104.4077,104.8449,103.8446,104.2225,1302000.0],["2015-05-11",104.2891,105.4228,104.0817,105.0375,1187900.0],["2015-05-12",104.7041,105.2894,104.1928,104.6448,1108100.0],["2015-05-13",105.1116,105.8525,104.9411,105.445,1250400.0],["2015-05-14",105.9489,106.2526,105.5117,106.1193,1054700.0],["2015-05-15",106.06,106.1118,104.83,105.7858,1088800.0],["2015-05-18",105.8526,106.1934,105.282,106.1119,908900.0],["2015-05-19",105.9777,106.0522,104.0035,104.7112,1404000.0],["2015-05-20",104.7857,105.3743,104.4728,105.0241,826800.0],["2015-05-21",105.0465,106.0821,104.8975,105.7393,846700.0],["2015-05-22",105.5978,106.1342,105.27,105.7021,811200.0],["2015-05-26",105.3967,105.7468,104.0407,104.6144,1495300.0],["2015-05-27",105.0465,105.5084,104.5622,104.6591,1446900.0],["2015-05-28",104.3014,104.5175,103.3627,103.7427,1163500.0],["2015-05-29",103.5416,103.5565,100.9415,100.9862,2226900.0],["2015-06-01",101.4257,101.4928,100.3008,100.7403,1418800.0],["2015-06-02",100.5839,101.9547,100.5541,101.1426,1370300.0],["2015-06-03",101.5822,101.6716,100.3901,101.0011,1425900.0],["2015-06-04",100.2635,101.4481,99.8985,101.4481,2737300.0],["2015-06-05",101.4332,101.9324,100.9862,101.463,1555400.0],["2015-06-08",101.2246,101.5077,100.8819,100.9266,1293700.0],["2015-06-09",101.0085,101.7535,100.8223,101.2544,1040800.0],["2015-06-10",101.9026,102.5954,101.2321,102.1857,955800.0],["2015-06-11",102.1186,102.804,101.9547,102.6997,992900.0],["2015-06-12",102.3719,102.6997,101.8727,102.1558,684600.0],["2015-06-15",101.3363,101.7461,100.7105,101.2097,1058500.0],["2015-06-16",100.9564,101.2618,100.6956,100.8893,859500.0],["2015-06-17",100.934,101.4555,100.4796,101.1575,1005800.0],["2015-06-18",101.7238,102.3794,101.3364,101.6642,1181700.0],["2015-06-19",101.5822,102.0367,101.1724,101.4257,1341300.0],["2015-06-22",101.9174,101.9845,100.6584,101.0979,987100.0],["2015-06-23",101.1724,101.3214,100.7925,101.0681,1488900.0],["2015-06-24",100.867,102.0515,100.569,100.7105,1581800.0],["2015-06-25",101.0979,101.4257,99.8985,99.8985,1340200.0],["2015-06-26",100.0475,100.271,99.3546,99.4887,1663400.0],["2015-06-29",98.8778,99.0566,97.425,97.7007,1480900.0],["2015-06-30",98.5947,98.9225,97.6262,97.7379,1424300.0],["2015-07-01",98.5947,98.8033,97.2239,97.6634,1203800.0],["2015-07-02",98.2296,98.3414,97.06,97.8646,968600.0],["2015-07-06",96.8514,98.0807,96.7098,97.4698,1174400.0],["2015-07-07",97.4474,98.0508,96.5533,97.9614,1442800.0],["2015-07-08",97.0823,97.2611,95.8233,96.1511,1708100.0],["2015-07-09",97.276,97.9242,95.0335,95.19,2232700.0],["2015-07-10",96.0691,96.3671,95.2123,95.9127,974400.0],["2015-07-13",96.4789,97.1643,95.9797,96.9929,944100.0],["2015-07-14",96.978,97.5219,96.4938,96.7545,921600.0],["2015-07-15",97.209,97.5294,96.5385,96.7843,1561500.0],["2015-07-16",97.5964,97.805,96.9333,97.1419,1025100.0],["2015-07-17",96.8514,96.9259,94.4599,95.5029,1508600.0],["2015-07-20",95.5029,96.5236,95.4657,96.084,1575700.0],["2015-07-21",95.7339,96.9855,95.421,95.8233,1111000.0],["2015-07-22",95.7413,96.0468,94.4971,94.7877,1395900.0],["2015-07-23",94.2513,95.2421,94.2438,94.594,1343500.0],["2015-07-24",94.3779,94.5344,92.0535,92.657,2381200.0],["2015-07-27",92.2174,93.2604,91.7406,92.2174,3261100.0],["2015-07-28",96.2851,96.449,94.6238,95.3613,3073200.0],["2015-07-29",95.3241,97.2015,95.2124,97.0525,2005300.0],["2015-07-30",96.829,96.9631,95.406,96.7024,1922000.0],["2015-07-31",97.1121,97.2015,96.2479,96.5012,1351800.0],["2015-08-03",96.4193,96.829,95.3912,95.8158,1848400.0],["2015-08-04",94.9889,95.3539,93.5659,93.8713,2113400.0],["2015-08-05",95.041,96.1064,95.0186,95.2421,1315400.0],["2015-08-06",95.257,95.5774,94.3705,94.7504,1092200.0],["2015-08-07",94.5791,95.1602,94.3183,94.5269,901100.0],["2015-08-10",95.5476,97.656,95.1527,97.5442,1682400.0],["2015-08-11",96.3298,96.4937,94.7951,95.3464,1535500.0],["2015-08-12",94.6089,96.4193,93.8192,96.1511,2129900.0],["2015-08-13",95.8009,96.084,94.9218,95.6519,1206500.0],["2015-08-14",95.3167,95.9797,95.1528,95.3986,1003100.0],["2015-08-17",95.0038,96.233,94.3705,95.8158,898700.0],["2015-08-18",95.3911,95.7711,95.1453,95.3911,934200.0],["2015-08-19",95.1021,96.536,94.2538,95.6727,2466900.0],["2015-08-20",95.0871,95.3574,93.1202,93.1503,1893700.0],["2015-08-21",92.7298,92.7449,89.8846,89.8996,2733900.0],["2015-08-24",84.8397,90.3275,84.0814,87.715,3052700.0],["2015-08-25",89.802,90.5227,86.1535,86.2361,2391000.0],["2015-08-26",88.0077,89.1714,86.2435,89.1338,2706200.0],["2015-08-27",89.9672,92.8425,89.8846,92.0392,2401000.0],["2015-08-28",91.6188,92.7223,91.1458,91.7914,1323600.0],["2015-08-31",92.1668,92.2794,90.8605,91.401,1406900.0],["2015-09-01",89.4416,91.1608,89.2615,90.32,3146400.0],["2015-09-02",91.2133,91.5512,89.3365,90.7629,1329800.0],["2015-09-03",91.0632,91.0857,89.7945,90.1098,1458700.0],["2015-09-04",88.308,89.3816,88.2029,88.5858,1162400.0],["2015-09-08",89.9897,90.0872,89.5392,89.9521,1404000.0],["2015-09-09",90.838,91.1458,89.1263,89.329,1282500.0],["2015-09-10",89.1113,90.1398,88.8486,89.3516,1106700.0],["2015-09-11",89.3215,90.4626,88.9387,90.4551,1399700.0],["2015-09-14",90.0497,90.1023,89.1038,89.3516,880800.0],["2015-09-15",89.7119,91.5587,89.1789,91.386,1115800.0],["2015-09-16",91.3785,92.3845,90.868,92.2193,1401000.0],["2015-09-17",91.5512,91.7764,89.9071,90.2149,2048100.0],["2015-09-18",89.0212,89.0287,86.4537,86.5138,3203900.0],["2015-09-21",87.0844,87.1219,85.8232,86.1985,2505600.0],["2015-09-22",84.3292,85.1175,83.2256,85.0349,2971100.0],["2015-09-23",85.0574,85.4027,83.9163,84.2466,1789400.0],["2015-09-24",82.4974,84.0364,81.2812,83.4584,2609800.0],["2015-09-25",83.4058,83.8187,82.4899,82.9704,2485500.0],["2015-09-28",81.8067,82.0995,80.1101,80.2077,2338000.0],["2015-09-29",80.2903,82.4599,80.2077,81.1536,2254000.0],["2015-09-30",81.8443,82.1145,80.1026,81.514,2377800.0],["2015-10-01",81.4539,81.9344,78.6462,79.1266,2456800.0],["2015-10-02",78.2408,81.4839,77.3474,81.0485,3303000.0],["2015-10-05",81.6491,84.0739,81.1987,83.9013,2199200.0],["2015-10-06",83.2857,85.0048,82.9779,84.2091,1600300.0],["2015-10-07",84.6295,86.0333,83.3833,84.4793,1753400.0],["2015-10-08",84.5244,86.2286,84.1115,85.7856,1439200.0],["2015-10-09",85.9508,86.6114,84.7421,84.8997,1784200.0],["2015-10-12",85.0724,85.3652,83.9238,84.0664,1541200.0],["2015-10-13",83.4058,84.134,82.5425,82.565,1796200.0],["2015-10-14",82.6401,82.7977,81.544,82.107,1733700.0],["2015-10-15",82.4073,82.5575,80.7107,81.9494,2621100.0],["2015-10-16",82.0245,82.2196,80.6356,81.6116,2798600.0],["2015-10-19",81.2437,81.8293,80.9584,81.5064,2267900.0],["2015-10-20",80.5005,82.9253,80.4404,82.1971,2205500.0],["2015-10-21",82.6251,82.9103,80.9735,81.5215,1653900.0],["2015-10-22",81.7242,84.6295,81.529,83.9463,2559000.0],["2015-10-23",85.125,85.9733,84.164,84.7121,2090600.0],["2015-10-26",84.7121,85.2,83.9914,84.1565,1537400.0],["2015-10-27",75.6357,78.4059,75.5306,76.8369,8068400.0],["2015-10-28",75.8985,77.9029,74.8925,77.4976,4999900.0],["2015-10-29",76.957,78.3459,76.9195,77.6252,3038100.0],["2015-10-30",77.7378,78.2108,76.9495,77.7078,3148600.0],["2015-11-02",77.6928,80.7633,77.4826,80.2227,2672500.0],["2015-11-03",80.2227,81.3788,79.6071,80.6281,2527000.0],["2015-11-04",80.3654,81.4689,78.8414,80.1477,2504600.0],["2015-11-05",79.9449,80.5155,79.029,79.9524,2480600.0],["2015-11-06",79.472,80.0876,78.8639,79.9374,1504000.0],["2015-11-09",79.7723,79.9449,77.9105,78.9765,2514900.0],["2015-11-10",78.7438,79.4945,76.7619,77.8729,3966700.0],["2015-11-11",77.7153,78.0081,74.9751,75.1328,3850100.0],["2015-11-12",74.8175,75.2229,73.3986,73.4436,2681600.0],["2015-11-13",73.331,74.7199,73.1283,74.0742,1910700.0],["2015-11-16",74.0367,75.2829,73.6989,74.4196,2297400.0],["2015-11-17",74.6824,74.9376,73.3461,73.4962,2686600.0],["2015-11-18",74.2052,74.7663,74.0687,74.5767,1816800.0],["2015-11-19",74.4251,74.9635,74.1142,74.7436,1485300.0],["2015-11-20",74.8497,75.9796,74.6602,74.8421,1936100.0],["2015-11-23",74.918,75.6383,74.1673,74.4175,1419000.0],["2015-11-24",74.2052,75.1834,73.864,74.827,2055800.0],["2015-11-25",75.4943,76.0554,75.0545,75.5018,1479300.0],["2015-11-27",75.6914,75.9341,75.1682,75.6308,536400.0],["2015-11-30",75.7672,76.7454,75.5322,76.1085,2341100.0],["2015-12-01",73.2346,73.4545,69.701,70.0726,13064100.0],["2015-12-02",69.9209,72.3019,69.8906,71.9228,9087400.0],["2015-12-03",71.2479,71.2631,69.61,70.1256,5274800.0],["2015-12-04",70.1029,70.3228,69.4963,70.1408,4127800.0],["2015-12-07",69.6403,70.1181,69.1171,69.3143,2810000.0],["2015-12-08",68.4347,68.9958,68.0404,68.3816,3664700.0],["2015-12-09",68.0101,69.0792,67.8205,68.1845,3428200.0],["2015-12-10",68.4043,68.4423,67.8508,68.3664,3224900.0],["2015-12-11",67.3503,67.6157,66.2357,66.4328,3009600.0],["2015-12-14",66.3191,66.6376,65.2954,65.8414,2796700.0],["2015-12-15",66.0158,66.3798,65.6518,66.0461,3022800.0],["2015-12-16",66.6375,67.1228,65.7504,66.2432,3638700.0],["2015-12-17",65.9779,66.4025,65.1589,65.1817,2351600.0],["2015-12-18",65.0983,65.6594,64.5902,64.613,3604400.0],["2015-12-21",65.1892,65.5229,64.4461,64.7494,1804000.0],["2015-12-22",64.9087,66.9636,64.8404,66.2812,2811500.0],["2015-12-23",66.6527,68.1996,66.4783,67.9115,2707900.0],["2015-12-24",67.9115,68.2148,67.6157,67.7143,565200.0],["2015-12-28",67.5778,67.8811,66.9485,67.6916,1848200.0],["2015-12-29",67.9418,68.3664,67.7902,68.1314,1765500.0],["2015-12-30",67.6688,68.3437,67.6233,67.6233,1825300.0],["2015-12-31",67.3731,67.8584,66.7286,66.7362,1458600.0],["2016-01-04",65.7807,68.3589,65.212,68.2224,3673900.0],["2016-01-05",68.283,68.4271,66.7134,67.5551,2660200.0],["2016-01-06",66.9788,68.4271,66.6906,67.2442,2486000.0],["2016-01-07",65.993,66.865,65.7504,66.1143,2772900.0],["2016-01-08",66.63,66.8499,64.8783,65.2271,3023800.0],["2016-01-11",65.6594,65.8262,64.1731,64.7722,3362200.0],["2016-01-12",65.4774,65.8565,64.6205,65.6897,2417800.0],["2016-01-13",65.8717,67.1608,64.2566,64.3779,2468200.0],["2016-01-14",64.6205,66.266,63.6954,65.7276,2078600.0],["2016-01-15",63.7789,64.2566,63.0282,63.9608,2838700.0],["2016-01-19",64.795,64.9769,62.74,63.3315,2055200.0],["2016-01-20",62.0955,64.6281,60.5713,63.8774,3587600.0],["2016-01-21",64.1352,66.1902,63.9153,65.2271,2612300.0],["2016-01-22",66.2887,67.6612,64.9769,65.5229,2296500.0],["2016-01-25",64.4537,65.2802,63.7106,63.7333,1857900.0],["2016-01-26",64.0518,65.1665,63.3391,64.7419,2569100.0],["2016-01-27",64.6812,65.5456,63.8168,64.613,1752300.0],["2016-01-28",65.5987,66.3418,64.704,65.9324,2089000.0],["2016-01-29",66.0006,68.2072,66.0006,68.1617,2575700.0],["2016-02-01",67.4413,69.4811,66.7437,69.1323,2446400.0],["2016-02-02",67.9039,68.5484,66.9712,67.4641,2195100.0],["2016-02-03",67.6385,69.0337,65.8414,68.7456,2924200.0],["2016-02-04",69.1399,74.2886,68.8745,73.9853,5691400.0],["2016-02-05",72.8555,75.7672,72.0593,75.0696,3902600.0],["2016-02-08",74.2431,76.0023,73.4165,74.6374,3385600.0],["2016-02-09",74.6222,76.7303,74.6222,75.6004,3516100.0],["2016-02-10",76.2677,76.4269,72.5749,73.045,4032600.0],["2016-02-11",72.0744,74.4327,70.8991,72.2261,2729300.0],["2016-02-12",73.136,74.5919,72.0062,73.5606,2299500.0],["2016-02-16",74.6602,75.6459,73.0905,75.1758,2228700.0],["2016-02-17",75.8918,76.8797,74.4138,74.6895,3140400.0],["2016-02-18",74.9575,75.5855,73.2498,74.4368,2624500.0],["2016-02-19",73.8777,74.3755,72.7597,73.9696,2366700.0],["2016-02-22",75.0111,75.9454,74.6742,75.4553,1885700.0],["2016-02-23",75.417,75.7463,74.0845,74.6895,2186500.0],["2016-02-24",73.5791,73.8471,71.4271,73.6173,2676300.0],["2016-02-25",73.893,74.8503,73.2038,74.8197,1575700.0],["2016-02-26",75.5625,75.6621,74.4827,74.7891,1567600.0],["2016-02-29",74.8963,75.6008,74.6588,74.7201,1542400.0],["2016-03-01",75.7693,77.0712,74.3602,76.7802,2177200.0],["2016-03-02",76.4355,76.7036,75.103,76.1675,2313100.0],["2016-03-03",75.9914,78.8708,75.8229,77.5383,2768400.0],["2016-03-04",77.9059,79.3839,76.8185,78.2965,3618100.0],["2016-03-07",78.2964,81.1299,78.1127,80.4637,2359500.0],["2016-03-08",79.6443,79.6443,76.045,77.9442,3860000.0],["2016-03-09",78.1586,78.9168,76.9104,78.1663,1675800.0],["2016-03-10",78.1969,78.9627,77.1554,78.7177,2403800.0],["2016-03-11",79.2078,80.2646,79.0546,79.6443,2113900.0],["2016-03-14",79.2997,80.7777,79.1082,80.502,2359800.0],["2016-03-15",79.6443,80.1191,79.1006,80.0885,1697500.0],["2016-03-16",79.9659,81.7885,79.583,81.4669,1998000.0],["2016-03-17",80.9845,84.5378,80.793,83.9175,2964900.0],["2016-03-18",84.1932,85.2271,82.7841,84.3081,4658600.0],["2016-03-21",84.109,84.9973,83.795,84.7063,1708300.0],["2016-03-22",84.3234,84.691,83.6418,83.8179,1542500.0],["2016-03-23",83.4351,83.7184,82.4472,82.5084,2261400.0],["2016-03-24",81.689,82.2633,80.2875,82.248,1729000.0],["2016-03-28",82.585,83.2972,81.6354,83.0445,1276900.0],["2016-03-29",82.2174,84.3387,81.98,84.1855,1465300.0],["2016-03-30",84.8748,85.1275,82.9985,83.7107,1507800.0],["2016-03-31",83.6265,84.4612,83.3968,84.1932,1752500.0],["2016-04-01",83.0751,84.5378,81.9187,84.331,1670800.0],["2016-04-04",84.3234,84.7829,83.2283,83.5422,1347800.0],["2016-04-05",82.317,83.749,81.6584,82.7229,1993100.0],["2016-04-06",81.9953,82.3246,79.8741,81.5052,3396300.0],["2016-04-07",80.8007,81.4822,80.2799,80.479,2275100.0],["2016-04-08",81.2602,82.9373,81.0534,81.3904,1328200.0],["2016-04-11",81.8115,82.8148,81.3367,81.375,1397500.0],["2016-04-12",81.7043,82.853,81.2755,82.5544,1078500.0],["2016-04-13",83.4427,87.1262,83.2895,87.0726,4132800.0],["2016-04-14",86.9271,88.1984,86.3375,87.7389,2463200.0],["2016-04-15",88.0682,88.5354,87.4173,88.3133,2056100.0],["2016-04-18",88.3286,90.1206,87.7236,89.3395,2656300.0],["2016-04-19",89.1863,90.9323,89.1021,90.1742,2515900.0],["2016-04-20",90.1742,90.381,88.9259,89.3012,1688900.0],["2016-04-21",88.3439,89.3241,87.7695,88.1754,1744800.0],["2016-04-22",87.8155,89.3011,87.7695,88.9182,2773500.0],["2016-04-25",88.7268,88.834,87.4326,87.9993,1544300.0],["2016-04-26",88.6043,89.2092,88.1831,88.9718,2273200.0],["2016-04-27",89.2629,89.6381,88.5507,89.3854,3115200.0],["2016-04-28",89.2323,90.7256,88.7115,89.3012,1822000.0],["2016-04-29",89.6151,90.8557,88.6732,89.6228,1784000.0],["2016-05-02",89.8985,90.2737,88.5736,89.2399,2519200.0],["2016-05-03",88.275,91.8973,87.5934,90.8251,3673000.0],["2016-05-04",90.7792,90.7868,86.4906,87.6394,3751300.0],["2016-05-05",87.9916,88.3209,86.9654,87.2182,1253400.0],["2016-05-06",86.6821,88.1141,86.4294,88.0605,1137800.0],["2016-05-09",87.356,87.356,85.5946,86.0924,1943900.0],["2016-05-10",86.4907,88.0299,86.0312,87.8997,2223400.0],["2016-05-11",87.9074,88.7804,87.2105,87.8538,1927700.0],["2016-05-12",88.3362,88.834,87.1492,87.6011,1552400.0],["2016-05-13",87.7542,88.275,85.5257,85.6099,1916100.0],["2016-05-16",85.7708,87.9227,85.7708,87.4479,1414200.0],["2016-05-17",87.3024,88.8263,86.9654,87.5168,1471300.0],["2016-05-18",86.8564,87.513,85.0027,85.4815,2081000.0],["2016-05-19",85.2189,85.5511,82.0753,83.481,2951000.0],["2016-05-20",83.7977,84.6551,83.4656,83.5814,1317600.0],["2016-05-23",83.4965,84.4697,82.9017,83.5428,865300.0],["2016-05-24",83.8595,84.9563,83.6973,84.7401,1190900.0],["2016-05-25",85.3889,87.6288,85.0876,87.4125,2029100.0],["2016-05-26",87.8528,88.7102,87.5593,87.6674,1756300.0],["2016-05-27",87.6057,88.4321,87.1577,87.4666,1412200.0],["2016-05-31",87.4743,89.0732,87.2967,88.4167,1936300.0],["2016-06-01",88.0459,88.1695,86.6633,88.1541,1398000.0],["2016-06-02",88.0227,88.9264,87.3585,88.9264,1620000.0],["2016-06-03",88.772,88.772,87.0572,87.7756,1586000.0],["2016-06-06",88.1618,89.9306,87.7987,89.8302,1459400.0],["2016-06-07",89.9846,91.0042,89.6139,90.4867,974000.0],["2016-06-08",91.1433,92.6185,91.1433,91.8152,1837800.0],["2016-06-09",90.9115,91.7535,90.6026,91.6376,1072100.0],["2016-06-10",90.6721,90.8111,89.1813,89.5984,1263800.0],["2016-06-13",89.2431,89.5367,87.7833,87.8528,1594700.0],["2016-06-14",87.8683,88.239,86.4702,87.2426,1982500.0],["2016-06-15",88.0845,88.3085,86.8024,87.6211,1444000.0],["2016-06-16",87.1113,87.7987,85.3888,87.5516,1250300.0],["2016-06-17",87.6597,88.9419,87.0573,88.1927,2229100.0],["2016-06-20",89.5289,90.8111,89.4131,89.5753,1356300.0],["2016-06-21",89.2663,89.4208,87.9146,89.1041,1216600.0],["2016-06-22",89.2122,89.8533,89.1659,89.4285,1210800.0],["2016-06-23",90.4403,91.9156,90.0696,91.8847,1573700.0],["2016-06-24",88.2467,88.8724,85.3116,85.3502,5459700.0],["2016-06-27",84.7246,84.8096,81.4342,81.6813,3437700.0],["2016-06-28",82.4924,83.7282,81.3569,82.6005,2937000.0],["2016-06-29",83.7282,84.9486,83.0948,84.7555,1748400.0],["2016-06-30",84.9409,86.8487,84.5469,86.8487,1338300.0],["2016-07-01",86.5166,87.7215,86.3621,87.2195,1458200.0],["2016-07-05",86.6092,87.119,84.5392,85.1031,1263100.0],["2016-07-06",84.3461,85.497,83.0408,85.4352,1705000.0],["2016-07-07",85.636,86.8796,85.1958,85.9373,937600.0],["2016-07-08",86.7097,88.7102,86.3235,88.5943,1069600.0],["2016-07-11",88.6716,89.8611,87.8219,89.5135,1077800.0],["2016-07-12",90.1623,92.0547,89.807,91.9002,1615500.0],["2016-07-13",91.375,92.5876,90.927,91.2437,1636500.0],["2016-07-14",92.1705,92.8271,91.8384,92.2787,1636500.0],["2016-07-15",92.5645,92.5645,91.5912,91.9234,1110200.0],["2016-07-18",91.429,91.9543,90.4017,91.29,1959800.0],["2016-07-19",90.703,90.981,89.8379,89.9615,1545500.0],["2016-07-20",90.2009,91.29,89.6139,90.8034,2066500.0],["2016-07-21",91.1432,92.6726,90.757,91.4985,1739100.0],["2016-07-22",91.3904,91.4831,90.7107,91.3054,1058900.0],["2016-07-25",91.1741,91.6067,90.6489,91.29,1108700.0],["2016-07-26",91.2514,94.2946,90.757,94.2715,2694500.0],["2016-07-27",94.2715,95.8471,94.0011,95.3296,3574800.0],["2016-07-28",94.7813,94.7813,93.6381,94.3564,1608100.0],["2016-07-29",94.2329,94.9821,93.1283,94.8276,1688100.0],["2016-08-01",94.619,94.9512,93.2287,94.0784,2666600.0],["2016-08-02",94.0397,95.5536,92.0392,93.4913,2177500.0],["2016-08-03",93.2674,95.2061,93.0279,94.4491,1760800.0],["2016-08-04",94.4491,95.6617,93.5068,95.1983,1240700.0],["2016-08-05",95.237,96.8127,95.237,96.8127,1044200.0],["2016-08-08",97.307,97.8631,97.1602,97.6391,1293900.0],["2016-08-09",97.6314,98.1643,96.9362,97.2297,1023100.0],["2016-08-10",97.5464,97.7241,97.1911,97.3765,619900.0],["2016-08-11",97.3842,98.3806,97.3842,98.1798,803400.0],["2016-08-12",98.2571,98.5892,97.67,97.8863,884800.0],["2016-08-15",98.0253,98.5197,98.0253,98.1026,1188900.0],["2016-08-16",97.9172,98.5428,97.4846,97.9944,1046600.0],["2016-08-17",97.9944,98.3111,97.3611,97.7164,1466200.0],["2016-08-18",97.7125,98.7559,97.4711,98.2887,1094300.0],["2016-08-19",97.9539,98.5535,97.5723,98.2186,1064000.0],["2016-08-22",97.9071,98.0473,97.4321,97.6112,919300.0],["2016-08-23",98.1875,98.3588,97.7982,97.8527,997400.0],["2016-08-24",97.7281,98.1563,97.0662,97.292,864800.0],["2016-08-25",97.1596,97.6735,96.6924,97.5957,727300.0],["2016-08-26",97.7592,99.1064,96.7002,96.9572,1123100.0],["2016-08-29",97.1362,98.0863,96.669,97.7203,1087100.0],["2016-08-30",97.7202,98.2108,97.2452,98.1563,939600.0],["2016-08-31",97.767,98.0551,97.0194,97.8137,1357500.0],["2016-09-01",97.8137,98.2342,96.778,97.6579,1507900.0],["2016-09-02",98.2109,98.5457,97.8371,98.242,1273500.0],["2016-09-06",94.1771,94.8079,90.7975,91.0623,5679800.0],["2016-09-07",90.9066,94.1694,90.3537,93.2505,3044400.0],["2016-09-08",92.9312,94.5276,92.3082,93.3517,1738600.0],["2016-09-09",92.5185,92.8689,90.961,90.961,1263200.0],["2016-09-12",90.6496,93.0792,90.5639,92.6431,1085600.0],["2016-09-13",91.7943,92.6197,91.0078,91.3504,1134600.0],["2016-09-14",91.4672,92.1681,91.1869,91.9267,1033400.0],["2016-09-15",92.059,93.4062,91.6541,93.0636,1003400.0],["2016-09-16",92.939,93.2038,92.1058,93.1025,1803200.0],["2016-09-19",93.7956,93.9902,92.7209,92.8923,911300.0],["2016-09-20",93.266,93.6476,92.6976,92.7988,636400.0],["2016-09-21",93.1181,94.3017,92.9857,94.1616,886400.0],["2016-09-22",94.7845,95.4854,94.512,94.9403,849300.0],["2016-09-23",94.4263,94.7144,93.5853,93.9357,934400.0],["2016-09-26",93.7021,94.5976,93.5386,93.6243,813200.0],["2016-09-27",93.5464,93.8657,92.9857,93.8111,1081100.0],["2016-09-28",94.1849,96.3264,94.1771,96.2485,1217900.0],["2016-09-29",96.0304,97.6657,95.9526,96.7624,1199400.0],["2016-09-30",97.5957,100.1421,97.4867,99.7916,1761000.0],["2016-10-03",99.2076,100.2121,99.0986,99.5658,1125600.0],["2016-10-04",99.5736,100.656,98.865,99.1375,1104200.0],["2016-10-05",99.8851,101.9798,99.5113,101.4269,1320900.0],["2016-10-06",100.9987,101.8007,100.6093,101.6138,1199200.0],["2016-10-07",101.3179,101.5671,98.9584,100.0174,1961600.0],["2016-10-10",100.7339,100.7572,99.5269,99.8072,974200.0],["2016-10-11",101.6372,102.0421,99.2699,99.5658,2442500.0],["2016-10-12",99.6437,99.9863,99.1764,99.4957,1341000.0],["2016-10-13",98.4834,98.4834,97.144,98.2186,1336600.0],["2016-10-14",98.4289,100.0097,97.9305,97.9305,1030700.0],["2016-10-17",98.1408,98.3354,97.728,97.9617,870500.0],["2016-10-18",98.5846,99.3634,98.0863,98.9351,1335800.0],["2016-10-19",98.9117,100.2511,98.4055,99.9084,1026100.0],["2016-10-20",99.4256,99.6281,98.3744,98.8806,1543800.0],["2016-10-21",98.1096,98.7871,97.2297,98.6158,1375900.0],["2016-10-24",99.0051,99.7449,97.8604,98.6547,1149300.0],["2016-10-25",98.0006,99.0986,97.5489,97.7826,1314500.0],["2016-10-26",97.4711,99.2621,97.3854,98.5223,837700.0],["2016-10-27",98.7637,98.9273,97.7358,98.3199,1002500.0],["2016-10-28",98.5457,99.667,98.3821,98.6002,1194700.0],["2016-10-31",98.6859,99.6748,98.5301,99.5346,1927000.0],["2016-11-01",96.0383,98.1486,94.6755,95.2284,3050300.0],["2016-11-02",94.8391,95.7424,94.4964,94.7845,1421800.0],["2016-11-03",94.878,96.2407,94.3952,94.8079,1827100.0],["2016-11-04",94.9403,97.7748,94.5587,96.8014,1544800.0],["2016-11-07",98.9117,101.6138,98.8572,101.497,2893800.0],["2016-11-08",100.9986,102.4159,100.5159,101.902,1700300.0],["2016-11-09",103.109,107.7656,101.902,106.5664,3178300.0],["2016-11-10",107.1972,110.3042,106.8312,107.314,3990500.0],["2016-11-11",106.6832,107.5631,105.7098,106.6754,1903900.0],["2016-11-14",107.9836,108.4664,103.6929,104.9233,4128600.0],["2016-11-15",105.0324,107.3062,104.4639,107.2906,1961900.0],["2016-11-16",107.0258,107.0258,105.7098,106.582,1118800.0],["2016-11-17",106.8605,107.1508,105.9268,106.2564,1083400.0],["2016-11-18",106.1701,107.0253,105.6052,105.9425,1281400.0],["2016-11-21",106.7585,107.7314,106.3191,107.3548,1017800.0],["2016-11-22",108.1237,109.5045,107.6451,109.3319,1725900.0],["2016-11-23",109.8419,111.0737,109.7243,110.4696,1497900.0],["2016-11-25",110.3205,111.0188,110.2734,110.854,482900.0],["2016-11-28",110.2656,110.7913,107.5823,108.5238,1693000.0],["2016-11-29",108.0374,108.9397,107.2057,108.4454,1056000.0],["2016-11-30",109.5281,111.9446,109.3084,111.2385,1967600.0],["2016-12-01",110.4303,114.926,109.7007,111.9054,2241000.0],["2016-12-02",111.5837,112.8312,111.3248,112.1565,1028300.0],["2016-12-05",112.9725,113.7335,111.5837,112.0859,1777000.0],["2016-12-06",111.7956,112.6351,111.4896,111.9289,1451500.0],["2016-12-07",112.0701,115.4125,111.5602,114.9103,2470100.0],["2016-12-08",114.4396,114.8084,112.4703,112.8077,1946400.0],["2016-12-09",112.9803,113.0116,111.2306,111.6072,1375100.0],["2016-12-12",111.8191,112.0937,110.4539,111.6543,1297300.0],["2016-12-13",111.7328,112.329,111.0502,111.9054,1137700.0],["2016-12-14",111.1914,111.2385,108.7985,108.9475,2446300.0],["2016-12-15",108.9004,109.9282,108.3669,108.9318,1797000.0],["2016-12-16",108.8612,109.3555,106.0602,106.1936,4913300.0],["2016-12-19",106.4917,108.3591,106.3505,107.8099,2477200.0],["2016-12-20",107.7314,108.5787,107.4882,108.2728,1200300.0],["2016-12-21",108.2728,109.277,107.9119,108.822,1098000.0],["2016-12-22",108.7827,109.0809,108.0923,108.4532,960600.0],["2016-12-23",108.2335,108.8533,107.5666,108.461,555900.0],["2016-12-27",108.4532,109.0416,107.8883,108.3355,697800.0],["2016-12-28",108.4454,108.8847,106.8448,107.0645,870700.0],["2016-12-29",107.347,107.9982,106.6565,107.0331,935900.0],["2016-12-30",107.1822,107.9589,106.8056,107.2292,1203100.0],["2017-01-03",108.4689,109.6929,108.21,109.6772,1638800.0],["2017-01-04",109.7478,110.4696,109.1279,109.5516,1178400.0],["2017-01-05",109.1829,109.991,107.3626,108.0766,1387300.0],["2017-01-06",108.4767,109.7556,107.496,108.8376,923500.0],["2017-01-09",109.6929,109.6929,107.6686,107.8177,925000.0],["2017-01-10",108.5552,109.889,108.0374,109.4967,1574900.0],["2017-01-11",109.8027,110.6893,109.0966,110.399,837100.0],["2017-01-12",110.195,110.3362,105.1815,108.7121,2600300.0],["2017-01-13",109.0102,110.2813,108.767,109.8262,923300.0],["2017-01-17",109.3398,109.9753,108.3983,108.9946,1190900.0],["2017-01-18",109.0024,109.787,108.6494,109.7635,819400.0],["2017-01-19",110.6265,111.3718,110.1322,110.603,1142700.0],["2017-01-20",110.8933,111.5131,110.344,111.0816,906100.0],["2017-01-23",110.7756,111.2071,109.9832,110.9953,794500.0],["2017-01-24",111.4425,114.1336,111.3326,113.7727,1107300.0],["2017-01-25",114.7613,116.3148,114.5259,116.0088,1477300.0],["2017-01-26",116.3148,117.9624,115.0829,115.6871,1507400.0],["2017-01-27",115.7106,116.1108,115.0987,115.4439,794900.0],["2017-01-30",115.2163,115.5615,114.0238,115.3419,1051400.0],["2017-01-31",114.5494,115.5302,113.1764,115.3419,1981800.0],["2017-02-01",116.048,117.6642,115.1065,115.5851,1301200.0],["2017-02-02",115.0672,116.0166,114.4317,114.8083,871200.0],["2017-02-03",115.2791,115.6792,114.6514,115.2242,946900.0],["2017-02-06",114.8554,115.3183,114.2905,114.8476,1191100.0],["2017-02-07",115.8283,116.6914,115.0908,115.6087,1510900.0],["2017-02-08",115.1065,115.4909,113.6079,114.2984,2097300.0],["2017-02-09",114.2983,120.3867,114.2983,117.7976,2815600.0],["2017-02-10",118.0801,118.4959,117.4367,118.1271,1355300.0],["2017-02-13",118.6763,120.528,118.441,119.9238,2200100.0],["2017-02-14",119.351,119.6884,118.284,119.2255,1456600.0],["2017-02-15",119.2569,119.6727,118.9039,119.2098,1641600.0],["2017-02-16",119.2569,119.5394,118.6685,119.3982,1554700.0],["2017-02-17",118.6057,119.9866,118.033,119.9709,1263400.0],["2017-02-21",120.018,121.3518,119.9238,121.2262,1890100.0],["2017-02-22",120.6141,121.2065,119.8954,120.2508,986100.0],["2017-02-23",120.7405,121.088,117.3284,117.7707,1252700.0],["2017-02-24",117.289,118.4263,116.8388,118.4263,869200.0],["2017-02-27",118.2683,119.0345,117.6997,118.4026,728700.0],["2017-02-28",118.1578,118.3868,116.9889,117.2811,1125400.0],["2017-03-01",119.2161,121.0248,118.6633,120.7247,1071400.0],["2017-03-02",120.5431,120.5431,118.9634,119.1372,1060600.0],["2017-03-03",119.5479,120.3377,119.2003,120.006,913300.0],["2017-03-06",119.3189,120.6063,119.2951,120.393,839900.0],["2017-03-07",120.1323,120.5904,119.2161,120.1323,907500.0],["2017-03-08",120.0297,120.5983,119.2082,119.3978,810400.0],["2017-03-09",119.0187,119.8559,116.7282,117.5575,1829900.0],["2017-03-10",118.5685,119.7612,118.0788,119.6585,1017700.0],["2017-03-13",119.8796,120.78,119.6663,120.6852,1082500.0],["2017-03-14",119.5716,119.7848,117.8734,119.1687,760700.0],["2017-03-15",119.9665,122.644,119.619,121.9095,1014300.0],["2017-03-16",122.3123,122.7862,121.4593,121.6251,976800.0],["2017-03-17",122.3833,122.8256,121.4829,122.0358,1779800.0],["2017-03-20",122.0358,122.5966,121.5698,121.862,945100.0],["2017-03-21",122.1859,122.5729,118.758,119.0345,1020200.0],["2017-03-22",118.8212,120.3061,118.6474,119.9427,816100.0],["2017-03-23",119.7848,121.0565,119.303,120.2271,802500.0],["2017-03-24",120.2429,120.7405,118.5843,119.0819,966700.0],["2017-03-27",117.4232,118.5527,116.4754,118.2052,1214500.0],["2017-03-28",118.2131,120.1956,117.7866,119.8085,1424700.0],["2017-03-29",119.5715,120.3298,119.3978,119.8243,777200.0],["2017-03-30",119.7927,120.3219,119.2793,120.0217,659500.0],["2017-03-31",119.4531,120.3535,119.1371,119.4215,849400.0],["2017-04-03",119.698,119.8322,117.2969,118.2526,1022900.0],["2017-04-04",118.2525,118.7817,117.5496,118.5606,987600.0],["2017-04-05",119.5637,120.8669,117.9682,118.3315,1201400.0],["2017-04-06",118.4974,119.1135,117.8024,118.4579,778600.0],["2017-04-07",118.1736,119.2951,117.9998,118.0314,671100.0],["2017-04-10",118.4026,119.7058,117.7629,117.7944,1234600.0],["2017-04-11",117.7628,118.9792,115.733,118.8528,1449400.0],["2017-04-12",118.837,118.837,115.7567,116.0411,1536100.0],["2017-04-13",116.4992,117.2969,114.1613,114.185,1553700.0],["2017-04-17",115.3223,116.1595,114.7457,116.1042,1097800.0],["2017-04-18",114.7063,115.5672,113.7585,114.5799,1376800.0],["2017-04-19",115.2512,115.504,113.6005,114.0033,1610600.0],["2017-04-20",114.7931,115.9778,114.5088,115.425,1118500.0],["2017-04-21",115.425,116.1042,114.0981,114.9669,1337900.0],["2017-04-24",116.8941,118.0472,116.8309,117.7629,1500200.0],["2017-04-25",118.679,121.3565,118.679,120.1402,2131000.0],["2017-04-26",119.9269,120.9458,119.2635,120.1086,1102100.0],["2017-04-27",120.4167,120.5115,118.6475,119.311,1002100.0],["2017-04-28",119.6269,120.235,118.7659,119.2161,1100900.0],["2017-05-01",119.9033,120.4246,118.3552,119.5242,1998500.0],["2017-05-02",128.544,129.0258,125.9455,126.8143,4157200.0],["2017-05-03",125.9376,126.5142,124.3184,125.2899,1896900.0],["2017-05-04",125.7085,126.0718,122.7467,123.2443,2153300.0],["2017-05-05",123.4575,123.7023,122.2728,122.8019,1342100.0],["2017-05-08",122.6835,123.4417,122.1938,123.4417,1919200.0],["2017-05-09",123.6155,124.8792,123.4101,124.5949,1351900.0],["2017-05-10",124.5949,126.1272,124.2395,125.7718,2158600.0],["2017-05-11",125.2504,126.2219,123.5523,125.4637,2162600.0],["2017-05-12",125.0056,125.7006,123.576,123.9867,1744900.0],["2017-05-15",124.7528,125.0846,123.4417,123.6866,1665200.0],["2017-05-16",123.805,124.3895,122.723,124.3342,1224200.0],["2017-05-17",124.3382,124.3382,121.826,121.8816,1272400.0],["2017-05-18",121.0548,121.4046,119.3058,120.713,1378800.0],["2017-05-19",121.5,123.8691,121.1502,123.1457,1689100.0],["2017-05-22",123.7419,124.7277,123.257,123.5352,1306100.0],["2017-05-23",123.6704,124.0122,123.0821,123.4637,1158600.0],["2017-05-24",123.3524,124.0043,122.5097,123.2888,1195500.0],["2017-05-25",123.7896,124.5528,123.4319,123.9089,1491300.0],["2017-05-26",123.8612,125.0139,123.8055,124.529,630000.0],["2017-05-30",124.211,125.5863,124.0679,125.0855,1231700.0],["2017-05-31",125.1252,125.7056,123.9089,125.3717,1462800.0],["2017-06-01",126.0316,128.4961,125.4115,127.7011,1413300.0],["2017-06-02",127.5023,128.6868,125.5863,125.7215,2053900.0],["2017-06-05",125.6102,125.7533,123.9646,124.0997,1498400.0],["2017-06-06",123.8453,125.5466,123.2331,124.9424,1351800.0],["2017-06-07",125.1968,125.2127,123.3683,124.2428,1403600.0],["2017-06-08",124.2428,126.5006,123.8612,125.9044,1066800.0],["2017-06-09",125.7295,127.5023,125.6818,126.5881,972200.0],["2017-06-12",126.588,127.7646,125.8407,127.5579,1198800.0],["2017-06-13",127.5659,127.8918,126.5403,127.5102,993300.0],["2017-06-14",128.0667,128.0667,125.9282,126.7948,977600.0],["2017-06-15",125.6181,129.0446,125.6102,128.5517,1508700.0],["2017-06-16",128.6154,128.9413,127.7727,128.4405,1282000.0],["2017-06-19",128.8935,130.563,128.5914,130.4597,1598500.0],["2017-06-20",129.6567,130.2609,128.3529,129.1797,1389400.0],["2017-06-21",130.0781,130.0781,126.0395,126.5562,1194200.0],["2017-06-22",127.3036,127.3195,126.2144,126.3734,716300.0],["2017-06-23",126.2859,127.0968,126.0077,126.5165,2139700.0],["2017-06-26",126.5324,127.4546,125.6658,126.3257,847300.0],["2017-06-27",126.437,127.232,125.4353,125.7692,1278700.0],["2017-06-28",126.8822,128.6868,126.2382,128.4483,1028400.0],["2017-06-29",128.6392,128.981,126.5642,127.2956,944800.0],["2017-06-30",127.7726,129.8078,127.3035,128.9651,985300.0],["2017-07-03",128.9095,130.2928,128.2894,129.8714,963900.0],["2017-07-05",129.8873,130.73,129.4103,130.4597,1162500.0],["2017-07-06",130.3643,131.9305,129.7601,130.5472,1457100.0],["2017-07-07",131.1752,131.7396,129.3069,130.9367,1037200.0],["2017-07-10",130.738,132.2087,130.5631,131.2388,991200.0],["2017-07-11",131.1991,131.3422,130.2689,130.9924,1006800.0],["2017-07-12",131.9463,132.638,131.3262,131.4296,907800.0],["2017-07-13",131.8748,132.1371,130.8969,131.3103,1326900.0],["2017-07-14",131.5568,132.3995,130.7856,131.8589,904700.0],["2017-07-17",131.6443,132.9004,131.6443,132.0815,1046200.0],["2017-07-18",131.6761,132.0736,130.1894,131.0321,876500.0],["2017-07-19",131.0401,131.215,130.412,130.889,1261500.0],["2017-07-20",131.1116,131.6443,130.261,130.7221,1365500.0],["2017-07-21",130.2609,131.5011,129.8952,131.3501,1181700.0],["2017-07-24",131.4614,132.6937,131.1355,132.3439,1316000.0],["2017-07-25",133.8384,135.6908,132.7731,133.3217,1574800.0],["2017-07-26",133.8623,133.8623,131.843,131.9463,1075300.0],["2017-07-27",132.1848,133.0355,131.4455,131.7953,1210700.0],["2017-07-28",131.6203,133.1865,131.3182,132.94,858100.0],["2017-07-31",133.6476,134.9435,133.1388,133.4807,1730700.0],["2017-08-01",127.1048,128.0667,122.4302,125.1968,5480100.0],["2017-08-02",125.3558,126.2701,124.3541,125.4353,2115500.0],["2017-08-03",125.8964,126.2223,124.1394,125.4035,1514100.0],["2017-08-04",125.8249,127.6693,125.4512,127.3274,1523500.0],["2017-08-07",126.6835,127.7726,126.4847,127.2241,968600.0],["2017-08-08",126.9856,128.035,126.6676,127.0571,1294400.0],["2017-08-09",126.6596,127.4705,126.0554,126.7232,1126800.0],["2017-08-10",125.8567,126.2144,123.6625,123.8851,1728800.0],["2017-08-11",123.3047,123.9407,122.9629,123.742,1554800.0],["2017-08-14",124.9821,124.998,123.8214,124.211,1672400.0],["2017-08-15",124.3939,124.5767,123.4001,123.6943,1308400.0],["2017-08-16",124.2866,124.4868,123.374,123.5901,1184500.0],["2017-08-17",123.3259,123.6302,121.0444,121.1084,2170200.0],["2017-08-18",120.9323,122.1972,120.2839,120.7161,1467300.0],["2017-08-21",120.8843,122.0851,120.5881,121.7329,1129400.0],["2017-08-22",122.1011,123.0538,122.1011,122.5654,1220200.0],["2017-08-23",122.0691,122.7016,121.5167,121.9891,957900.0],["2017-08-24",122.0931,122.3013,120.7962,121.5247,1074800.0],["2017-08-25",121.917,122.5094,121.4767,121.7649,808800.0],["2017-08-28",122.4134,122.5735,122.0931,122.2533,702500.0],["2017-08-29",121.6849,124.1106,121.6849,123.9584,1601000.0],["2017-08-30",124.0866,126.4722,123.6703,126.3201,1580100.0],["2017-08-31",126.6803,128.0813,126.4081,127.593,1405100.0],["2017-09-01",127.5049,128.4255,127.4488,127.5769,756300.0],["2017-09-05",127.617,128.5697,126.8244,127.3448,1429600.0],["2017-09-06",127.9452,128.3855,127.3448,127.673,1358200.0],["2017-09-07",128.1533,129.7705,127.4488,129.5703,1288400.0],["2017-09-08",129.1621,131.4837,128.8739,130.3469,1007300.0],["2017-09-11",129.3542,132.0681,129.3462,131.8279,1173400.0],["2017-09-12",132.0921,132.9567,131.8279,132.5004,856000.0],["2017-09-13",131.8599,133.5011,131.8599,133.3009,869900.0],["2017-09-14",133.0208,134.0295,132.7326,133.437,1045700.0],["2017-09-15",131.3636,132.6605,131.0994,132.2762,2322100.0],["2017-09-18",132.7566,134.798,132.3403,133.6452,1462100.0],["2017-09-19",134.0455,134.3497,133.5571,134.0935,1119900.0],["2017-09-20",133.9734,134.894,133.333,133.8693,891200.0],["2017-09-21",133.397,133.7173,132.7886,133.2769,1021700.0],["2017-09-22",133.6052,135.0222,133.4531,134.4778,925000.0],["2017-09-25",134.5578,134.814,132.7245,134.3176,987400.0],["2017-09-26",134.6539,135.5185,134.2136,134.3337,774200.0],["2017-09-27",135.0462,135.3024,133.7012,134.774,771100.0],["2017-09-28",134.3497,135.2143,134.2616,134.758,731900.0],["2017-09-29",134.7099,135.5345,134.3416,134.5177,755300.0],["2017-10-02",134.854,135.5825,134.0134,135.5585,953100.0],["2017-10-03",135.5906,136.7914,135.5746,136.7514,1027600.0],["2017-10-04",136.8954,138.2724,136.7593,137.4958,1170100.0],["2017-10-05",137.2637,137.8241,136.7353,137.4638,740600.0],["2017-10-06",137.3918,138.1043,136.8314,137.7841,903000.0],["2017-10-09",138.1123,138.2884,137.1917,137.4879,688700.0],["2017-10-10",138.3365,138.6166,137.1917,138.4646,819200.0],["2017-10-11",138.4646,138.4646,137.4558,137.9602,672000.0],["2017-10-12",136.8955,138.3044,136.8554,137.624,619300.0],["2017-10-13",138.3765,139.4332,138.0002,138.1924,709800.0],["2017-10-16",138.8248,139.5853,138.1683,139.4012,966600.0],["2017-10-17",139.3772,140.3539,139.2091,139.8736,684100.0],["2017-10-18",139.8735,140.6661,139.105,140.1137,798200.0],["2017-10-19",140.1778,140.4419,138.9369,140.3459,947500.0],["2017-10-20",141.0824,141.939,140.61,141.7789,668900.0],["2017-10-23",142.0991,143.1478,141.6027,141.8829,1075500.0],["2017-10-24",143.2198,144.3566,142.059,142.8195,1483700.0],["2017-10-25",142.4753,142.7715,140.6901,141.6347,945300.0],["2017-10-26",142.019,143.5161,141.5787,143.0117,782300.0],["2017-10-27",142.6835,143.7242,142.011,143.7002,1001900.0],["2017-10-30",143.1558,144.789,142.9157,144.3807,1701100.0],["2017-10-31",141.3466,142.4594,137.7841,141.6028,2881600.0],["2017-11-01",143.5081,145.5335,138.1523,138.3605,2147400.0],["2017-11-02",138.5045,138.7447,136.9274,138.7287,2837700.0],["2017-11-03",139.121,139.8175,138.2884,138.5526,1465000.0],["2017-11-06",138.6967,139.0169,138.1523,138.1683,844500.0],["2017-11-07",138.1763,138.6727,137.3438,137.5839,1139600.0],["2017-11-08",137.5839,137.7521,136.5272,137.1997,1214700.0],["2017-11-09",136.5352,136.6873,133.3009,134.4618,1867200.0],["2017-11-10",133.9254,135.3584,133.5331,135.2543,1350900.0],["2017-11-13",135.0942,136.0229,134.5899,135.4545,1602200.0],["2017-11-14",135.1582,136.4151,135.0301,135.3904,1431000.0],["2017-11-15",134.9981,135.1342,133.0127,133.5651,1808800.0],["2017-11-16",134.9107,135.926,133.5651,134.669,2264200.0],["2017-11-17",131.3412,132.1147,127.9166,128.4485,3529900.0],["2017-11-20",129.3026,130.2292,128.2551,128.7627,2484600.0],["2017-11-21",129.8908,130.2615,128.9722,129.4396,1521800.0],["2017-11-22",130.0922,132.1066,129.8344,131.6554,1803000.0],["2017-11-24",131.7118,132.0261,128.9803,129.4557,942400.0],["2017-11-27",129.4557,130.616,129.4476,129.8586,1149200.0],["2017-11-28",130.9625,132.9366,130.3582,132.566,1474900.0],["2017-11-29",132.5499,133.13,131.3573,132.566,1362600.0],["2017-11-30",132.9769,135.1686,132.9527,134.8866,1913000.0],["2017-12-01",134.3467,134.6368,129.9311,132.9608,1912300.0],["2017-12-04",133.8875,135.7327,132.9206,132.9206,1589600.0],["2017-12-05",132.6707,133.9358,132.3968,132.8238,1147400.0],["2017-12-06",132.8882,134.0647,132.2114,133.2589,1333600.0],["2017-12-07",133.831,136.8366,133.7585,136.4176,1883800.0],["2017-12-08",136.482,137.6907,136.2564,137.6907,1115100.0],["2017-12-11",137.7471,138.2386,137.0219,137.6021,1209600.0],["2017-12-12",137.7149,137.8035,136.1275,136.3531,1854200.0],["2017-12-13",136.1758,137.6907,135.5393,136.6432,1185400.0],["2017-12-14",137.1025,137.3845,135.4506,135.8132,1136400.0],["2017-12-15",136.6996,137.7874,136.1839,136.6835,1768400.0],["2017-12-18",137.731,139.7696,137.3764,138.6254,1184900.0],["2017-12-19",139.5923,140.5109,138.8671,140.2047,1163900.0],["2017-12-20",141.0025,141.5423,139.7294,141.1314,1072200.0],["2017-12-21",141.0024,141.1233,139.0444,140.7365,1087500.0],["2017-12-22",141.1072,141.9532,140.5028,141.6229,504400.0],["2017-12-26",141.776,142.3239,141.5342,141.9291,383400.0],["2017-12-27",142.2191,142.8718,141.5181,142.0096,664000.0],["2017-12-28",142.0096,142.8557,141.5664,142.7831,678200.0],["2017-12-29",143.2102,143.3633,142.2191,142.3319,553300.0],["2018-01-02",143.033,143.6051,142.058,142.6704,1047400.0],["2018-01-03",142.896,144.3947,142.5173,144.2416,932600.0],["2018-01-04",144.7331,146.53,144.4189,146.4494,1433800.0],["2018-01-05",146.667,146.8926,145.128,146.2158,1123000.0],["2018-01-08",145.9499,146.9571,145.2489,146.7476,1435000.0],["2018-01-09",147.0377,147.7307,146.377,146.6187,1610400.0],["2018-01-10",146.538,146.7959,145.0957,145.4905,910800.0],["2018-01-11",146.0385,148.6734,145.5631,148.1819,1216900.0],["2018-01-12",148.1738,149.1488,147.8596,148.4075,1469200.0],["2018-01-16",148.9151,148.9957,146.1594,147.0941,1449200.0],["2018-01-17",147.2472,148.5364,146.9732,148.0126,1049400.0],["2018-01-18",147.7548,149.2938,147.6984,148.0368,873700.0],["2018-01-19",150.8086,152.7506,150.4138,152.3557,1807400.0],["2018-01-22",152.1302,152.7748,151.1633,152.7587,1237600.0],["2018-01-23",153.089,153.371,151.5017,151.832,1031300.0],["2018-01-24",152.4686,153.919,151.5339,151.7675,1352800.0],["2018-01-25",153.081,153.081,150.3977,152.6136,1430300.0],["2018-01-26",153.3227,155.1357,152.3799,155.1115,1120200.0],["2018-01-29",154.749,156.4652,153.1535,153.7498,1289500.0],["2018-01-30",152.4686,152.4847,149.4388,150.8812,1427500.0],["2018-01-31",152.2108,154.0721,150.9376,151.4856,1466800.0],["2018-02-01",151.2197,153.2986,149.8257,152.4283,927600.0],["2018-02-02",151.7192,152.2913,148.2786,148.5123,1574500.0],["2018-02-05",147.65,150.9698,144.2416,144.2416,2188500.0],["2018-02-06",139.8824,145.7404,136.3693,140.8735,3500800.0],["2018-02-07",141.7357,144.7734,139.0525,139.1894,2542200.0],["2018-02-08",139.2781,139.8018,133.5168,133.5409,2393300.0],["2018-02-09",136.0792,136.0792,128.4082,132.1873,2808700.0],["2018-02-12",133.3798,135.0478,132.5418,133.5732,1912300.0],["2018-02-13",133.3234,133.7827,132.2275,133.4604,1176400.0],["2018-02-14",132.3323,134.4273,131.4218,133.7585,1933000.0],["2018-02-15",135.0074,135.3539,131.6151,132.9688,1881200.0],["2018-02-16",132.8963,135.0155,132.4612,133.4362,1421100.0],["2018-02-20",134.0324,135.233,133.1703,134.4192,1540700.0],["2018-02-21",134.9752,136.3451,133.9519,133.9841,1602900.0],["2018-02-22",134.8114,136.839,134.6654,135.4602,1151500.0],["2018-02-23",136.62,137.7067,135.89,137.4959,1775600.0],["2018-02-26",138.2664,139.5965,137.2526,139.2072,1386400.0],["2018-02-27",139.2721,140.5698,137.9096,137.9258,1528800.0],["2018-02-28",138.753,139.5073,135.9306,136.3929,1747500.0],["2018-03-01",136.255,136.5794,129.9127,130.4885,2848100.0],["2018-03-02",129.7181,129.8803,125.3709,128.907,3080800.0],["2018-03-05",128.1447,130.6914,127.658,130.5291,1937100.0],["2018-03-06",131.7132,132.8973,130.1965,130.2939,1609900.0],["2018-03-07",128.4204,130.302,127.439,129.1584,2416700.0],["2018-03-08",129.3287,130.2533,128.1365,129.1179,1987400.0],["2018-03-09",130.1803,132.6216,129.6288,131.6889,1646700.0],["2018-03-12",131.6808,131.9565,129.0206,129.8154,1694400.0],["2018-03-13",130.5778,132.1836,129.7018,130.0506,1768400.0],["2018-03-14",130.7562,131.0644,129.0286,129.4504,1185800.0],["2018-03-15",129.7099,130.5534,129.0773,129.8964,1090200.0],["2018-03-16",129.937,132.7919,129.5558,131.8511,4145000.0],["2018-03-19",132.0782,132.3783,128.5096,129.4504,2374900.0],["2018-03-20",129.9776,131.7781,129.5721,130.5778,1189200.0],["2018-03-21",130.5209,132.2566,129.9694,130.967,1553600.0],["2018-03-22",129.5558,129.9938,127.7634,127.7796,2015300.0],["2018-03-23",128.2825,129.1098,125.9305,126.0522,1468100.0],["2018-03-26",129.0611,130.6751,127.2931,130.3507,1550600.0],["2018-03-27",130.6832,131.5753,128.4366,128.7529,1905900.0],["2018-03-28",128.5096,131.113,128.5096,129.4991,1554500.0],["2018-03-29",130.3912,132.7756,130.3912,131.4617,1495700.0],["2018-04-02",130.9914,131.3888,126.5226,128.7367,1300800.0],["2018-04-03",129.345,130.2777,127.7797,129.8479,1475200.0],["2018-04-04",126.1819,130.813,126.1819,130.5372,1476700.0],["2018-04-05",131.5104,132.7189,130.9995,131.7294,1910000.0],["2018-04-06",130.8292,131.3483,126.6848,128.0635,1397900.0],["2018-04-09",128.1609,129.4504,126.7496,126.9281,1306900.0],["2018-04-10",128.8664,132.0701,128.5988,131.3239,1697800.0],["2018-04-11",130.156,131.1699,128.4853,128.8422,1342000.0],["2018-04-12",129.7667,132.0133,129.4423,131.2185,1464500.0],["2018-04-13",132.1917,132.8892,131.2833,131.7051,1123900.0],["2018-04-16",133.3596,136.1739,133.092,135.1763,1774200.0],["2018-04-17",136.6119,137.2851,135.5738,135.8252,1252400.0],["2018-04-18",136.6443,139.5641,136.0198,138.5503,1719500.0],["2018-04-19",138.3718,138.9071,136.4091,137.4878,1598300.0],["2018-04-20",137.8123,138.0637,136.2551,136.8796,825700.0],["2018-04-23",137.0256,137.9096,136.2145,137.0824,1070700.0],["2018-04-24",138.2583,139.4181,127.5039,130.8454,2623300.0],["2018-04-25",130.4561,132.4837,129.2801,131.5023,1672500.0],["2018-04-26",131.5916,132.4756,129.937,131.3807,1229300.0],["2018-04-27",130.9671,132.1187,129.1341,130.4318,2119200.0],["2018-04-30",131.1617,132.5729,129.0124,129.6532,1950100.0],["2018-05-01",124.8518,125.7115,120.9263,124.3165,4037300.0],["2018-05-02",121.8752,122.9134,117.9822,118.5094,3582600.0],["2018-05-03",117.301,117.9498,114.0325,116.4251,3231600.0],["2018-05-04",115.5167,117.9823,115.2004,117.2361,2146900.0],["2018-05-07",117.8606,118.9879,117.4713,117.5686,2078200.0],["2018-05-08",117.9498,119.8233,117.2604,118.404,1380300.0],["2018-05-09",118.5987,119.7341,117.7714,118.8339,1291700.0],["2018-05-10",119.1177,119.4502,117.9011,118.5094,1325800.0],["2018-05-11",118.5419,120.8371,118.0066,118.6149,1516300.0],["2018-05-14",118.6554,119.3854,117.082,117.4956,1434700.0],["2018-05-15",116.7981,118.8339,116.6116,118.769,1498600.0],["2018-05-16",118.8339,120.0099,118.8339,119.3691,1084900.0],["2018-05-17",119.3365,120.7581,118.8626,119.5816,930300.0],["2018-05-18",119.4018,122.1797,119.4018,121.6568,1643100.0],["2018-05-21",122.5556,123.7811,122.3922,123.3726,1278400.0],["2018-05-22",123.3971,123.7158,121.7794,121.7876,653000.0],["2018-05-23",121.33,121.951,120.1617,121.7876,1323100.0],["2018-05-24",121.6814,122.3105,120.7418,121.232,821800.0],["2018-05-25",120.7336,121.1502,119.124,119.7286,1057300.0],["2018-05-29",119.3038,119.3692,116.534,118.0619,1873600.0],["2018-05-30",118.4704,119.2956,117.3756,118.8626,1573500.0],["2018-05-31",118.8789,119.2302,115.9049,116.3379,1382200.0],["2018-06-01",117.3184,118.3152,116.7138,117.3102,1034000.0],["2018-06-04",117.9148,118.1354,115.9703,116.2644,830500.0],["2018-06-05",116.2235,116.6484,114.9816,115.668,1751000.0],["2018-06-06",116.0356,117.3511,115.5536,117.2857,1796000.0],["2018-06-07",117.6534,118.1191,117.1468,117.539,1152000.0],["2018-06-08",117.2285,118.0619,116.2562,117.3919,1337700.0],["2018-06-11",117.2939,118.6256,117.2939,118.1109,759600.0],["2018-06-12",118.2171,118.6175,117.1468,117.3184,1230700.0],["2018-06-13",117.1141,117.2203,115.4065,115.6598,1204000.0],["2018-06-14",115.6925,117.0242,115.431,115.9294,906500.0],["2018-06-15",115.284,117.0242,114.1237,116.9425,1733500.0],["2018-06-18",115.9458,116.722,114.9408,116.3543,1194700.0],["2018-06-19",115.1778,115.766,113.6744,114.1973,1569200.0],["2018-06-20",114.23,114.2872,112.4734,113.225,1366000.0],["2018-06-21",112.5959,112.7593,110.3164,110.4961,1712600.0],["2018-06-22",111.5746,112.359,110.7494,111.1579,1666700.0],["2018-06-25",110.1284,110.8474,108.5679,109.6055,1527600.0],["2018-06-26",110.1121,111.6808,108.9437,109.434,1555100.0],["2018-06-27",109.6464,111.5828,108.0532,108.1104,1340800.0],["2018-06-28",107.563,109.4421,107.5058,108.8621,1002200.0],["2018-06-29",109.2542,110.2755,108.5842,108.6659,1094100.0],["2018-07-02",107.5058,108.331,106.9012,108.0532,1177100.0],["2018-07-03",108.5924,108.9111,106.9992,107.0727,715200.0],["2018-07-05",107.7182,107.8162,106.7051,107.4077,1624700.0],["2018-07-06",107.228,107.8735,106.1332,107.3587,1543700.0],["2018-07-09",108.0123,110.6922,107.8898,110.4226,2028000.0],["2018-07-10",112.5632,113.0698,111.1171,112.0893,1719900.0],["2018-07-11",110.9618,111.0762,109.4176,109.5565,1202900.0],["2018-07-12",110.3409,110.4308,108.9601,109.8833,1150800.0],["2018-07-13",110.0958,112.3753,110.0631,111.8197,963200.0],["2018-07-16",111.8197,111.8197,109.8752,110.0386,781400.0],["2018-07-17",109.63,111.1742,109.6219,111.019,824000.0],["2018-07-18",111.1089,113.2985,110.7821,112.5305,931400.0],["2018-07-19",111.5501,113.0616,111.1497,112.6041,988700.0],["2018-07-20",111.7053,111.8524,110.3082,110.9618,1510000.0],["2018-07-23",110.2102,110.8801,109.8915,110.0713,1206500.0],["2018-07-24",111.117,112.3426,110.3164,110.7821,2157900.0],["2018-07-25",110.3082,111.1416,109.0254,110.9618,1167600.0],["2018-07-26",111.3295,113.5273,111.1661,112.4243,1185600.0],["2018-07-27",112.5305,113.6826,111.9178,113.5355,1426000.0],["2018-07-30",114.7937,115.766,111.8524,112.1057,1585900.0],["2018-07-31",111.8524,117.8739,109.9732,116.6811,4313600.0],["2018-08-01",115.5127,116.485,113.5191,114.1564,1915400.0],["2018-08-02",113.4293,114.8836,112.2119,114.2136,1220000.0],["2018-08-03",114.9163,115.9539,114.0747,115.7006,1649100.0],["2018-08-06",115.7742,116.4114,115.0061,115.8967,1008800.0],["2018-08-07",116.5994,118.0374,116.3216,117.3102,995800.0],["2018-08-08",117.3429,117.972,116.1419,116.2072,1121900.0],["2018-08-09",116.3543,116.6402,115.6516,116.0356,861200.0],["2018-08-10",115.4964,115.815,114.2381,114.6221,876300.0],["2018-08-13",114.9326,115.382,113.3149,114.1401,1111000.0],["2018-08-14",114.3035,114.7856,113.3231,113.56,1280500.0],["2018-08-15",112.9145,113.0943,110.8066,112.7838,1648100.0],["2018-08-16",113.3558,115.431,113.3394,115.0062,1141500.0],["2018-08-17",114.8509,117.5308,114.8509,117.1223,987500.0],["2018-08-20",117.6534,119.2548,117.6534,118.789,1247800.0],["2018-08-21",118.6079,120.1807,118.6079,119.6455,1603100.0],["2018-08-22",119.4067,119.8431,118.7479,119.2502,1435500.0],["2018-08-23",118.9949,119.2502,116.2527,116.4668,1421200.0],["2018-08-24",114.0786,116.2691,113.3375,116.1044,1265000.0],["2018-08-27",116.7962,119.1926,116.7879,118.6079,1066200.0],["2018-08-28",119.4149,120.2137,118.8632,119.2173,1463400.0],["2018-08-29",119.4808,119.629,117.348,118.5091,1110400.0],["2018-08-30",118.3279,118.5338,116.3021,116.5739,1340500.0],["2018-08-31",116.1951,117.1174,115.9398,116.7715,1285900.0],["2018-09-04",116.261,116.9198,114.4987,115.281,1618500.0],["2018-09-05",115.0175,117.4138,114.5892,117.2985,1994500.0],["2018-09-06",116.615,118.2044,115.4292,116.0386,1304000.0],["2018-09-07",115.915,117.562,114.7045,116.1374,1322100.0],["2018-09-10",116.2939,118.5832,116.2774,117.2738,890200.0],["2018-09-11",116.5162,118.2044,115.5362,117.8009,1006800.0],["2018-09-12",116.7303,117.4714,114.6963,116.9938,1557900.0],["2018-09-13",117.8832,118.5831,116.3021,117.1503,1436100.0],["2018-09-14",117.2656,118.0808,116.5738,117.9244,1026600.0],["2018-09-17",117.9244,119.9584,117.9244,118.9867,1084800.0],["2018-09-18",118.9537,120.1643,117.8338,119.8843,1240300.0],["2018-09-19",120.1231,123.0465,119.6867,122.1489,1251900.0],["2018-09-20",123.1371,125.0641,122.9394,124.2159,1547200.0],["2018-09-21",124.5782,125.0311,123.5241,124.3641,2175000.0],["2018-09-24",123.9524,124.0759,122.3877,122.7665,1922100.0],["2018-09-25",122.7583,123.2935,121.6218,122.0583,1477800.0],["2018-09-26",121.8936,122.4948,120.9137,121.0784,987200.0],["2018-09-27",121.2595,122.1571,120.3372,121.2101,920800.0],["2018-09-28",120.642,120.8725,119.8926,120.2879,1880900.0],["2018-10-01",121.6878,122.7171,121.2595,121.8689,1207200.0],["2018-10-02",122.1654,123.3677,121.556,122.6595,1025000.0],["2018-10-03",122.8077,125.0558,122.4207,124.01,1082700.0],["2018-10-04",125.7229,126.3817,124.6441,125.5747,1578900.0],["2018-10-05",125.4347,125.9452,123.7136,124.5782,1280500.0],["2018-10-08",123.8865,126.2334,123.6065,125.8628,1821400.0],["2018-10-09",126.217,126.7687,123.203,124.2076,1420200.0],["2018-10-10",124.3476,124.3476,121.2678,121.7619,1802900.0],["2018-10-11",121.2596,122.8901,119.0608,119.7937,1712900.0],["2018-10-12",121.5395,121.7372,117.8173,119.6043,1795300.0],["2018-10-15",119.7443,121.696,119.5796,120.2796,963000.0],["2018-10-16",121.3584,121.6054,120.0243,121.3913,1060900.0],["2018-10-17",120.7078,121.3007,119.069,120.3866,1133900.0],["2018-10-18",120.0984,120.0984,115.7833,116.2774,2090700.0],["2018-10-19",116.508,116.9362,114.581,115.2562,1743300.0],["2018-10-22",115.8244,115.8244,113.741,115.2315,1174500.0],["2018-10-23",111.0153,112.0117,107.9766,110.8753,2746500.0],["2018-10-24",110.9082,111.5341,105.259,105.4649,2133500.0],["2018-10-25",106.7084,107.9601,105.5061,105.712,3334500.0],["2018-10-26",104.4273,106.6754,102.8297,106.0414,2180300.0],["2018-10-29",107.9271,110.48,106.486,108.1907,2336900.0],["2018-10-30",106.8319,111.1635,102.7062,110.6776,3202900.0],["2018-10-31",112.9093,114.7539,112.1846,112.5634,3325100.0],["2018-11-01",113.3869,118.7808,113.247,117.0927,1520300.0],["2018-11-02",117.8915,119.1761,116.3186,116.7962,1356000.0],["2018-11-05",116.7715,119.3737,116.4421,118.4432,1425400.0],["2018-11-06",117.6773,120.0654,117.3232,119.4972,855200.0],["2018-11-07",120.856,120.9137,117.9162,120.8313,1855800.0],["2018-11-08",120.2961,121.8113,119.6043,120.4361,1176700.0],["2018-11-09",119.349,120.1066,116.8868,117.8173,2661700.0],["2018-11-12",118.2455,119.9337,117.1668,118.8796,949700.0],["2018-11-13",119.4643,121.556,118.6161,118.9949,1593100.0],["2018-11-14",120.1902,122.4396,119.6839,121.0535,1288400.0],["2018-11-15",119.8084,123.4523,119.0945,122.3981,2057900.0],["2018-11-16",122.2653,123.7013,121.9499,122.1076,1814700.0],["2018-11-19",121.3107,122.5558,120.572,120.9538,2223400.0],["2018-11-20",120.0491,120.4226,117.1439,118.8372,1312400.0],["2018-11-21",118.9701,122.2155,118.555,120.3562,867700.0],["2018-11-23",119.4514,120.9289,119.3435,120.1985,451700.0],["2018-11-26",121.402,123.5519,121.0617,122.174,1119000.0],["2018-11-27",121.5681,122.3234,119.8001,120.5056,1358700.0],["2018-11-28",121.0368,123.3112,119.2522,123.3112,860400.0],["2018-11-29",123.1534,123.7511,121.8337,123.0123,997500.0],["2018-11-30",123.0621,125.8179,122.9957,125.3862,1415800.0],["2018-12-03",128.5404,129.8934,125.6104,126.5566,1820400.0],["2018-12-04",126.1001,126.1001,121.3439,121.4933,1674300.0],["2018-12-06",118.6546,119.0115,114.1807,118.1068,1945700.0],["2018-12-07",118.2728,120.2649,114.1973,115.0439,1329900.0],["2018-12-10",114.1225,114.8862,110.902,113.1265,1275200.0],["2018-12-11",115.019,115.6664,110.653,111.5577,1173200.0],["2018-12-12",113.1846,114.8198,112.7447,112.8609,1410200.0],["2018-12-13",113.2593,114.2056,111.0846,111.6158,1426400.0],["2018-12-14",110.2795,112.5704,109.8811,111.0929,1110600.0],["2018-12-17",110.7692,112.3712,108.6775,109.1091,1539000.0],["2018-12-18",110.2712,111.4332,107.8557,109.0178,1618400.0],["2018-12-19",109.2751,112.3878,107.283,108.6443,2176900.0],["2018-12-20",107.8142,110.4206,106.6605,107.9969,1646900.0],["2018-12-21",108.1047,110.5617,106.013,106.4281,2362000.0],["2018-12-24",106.2123,106.2538,104.104,104.1621,904300.0],["2018-12-26",104.3032,108.8435,103.2573,108.7937,1460600.0],["2018-12-27",106.7684,110.0471,104.602,110.0471,1138600.0],["2018-12-28",110.4538,111.5826,108.5364,109.2834,1072000.0],["2018-12-31",109.8976,110.9684,109.4577,110.9269,895900.0],["2019-01-02",108.9182,111.3336,108.6775,110.7111,1172500.0],["2019-01-03",109.9059,110.2546,107.9304,108.5198,1192400.0],["2019-01-04",109.8396,113.1265,109.7898,113.0269,1244100.0],["2019-01-07",113.002,115.1435,112.2965,113.583,1114200.0],["2019-01-08",114.7783,116.2558,113.6495,113.8819,1314400.0],["2019-01-09",114.8696,115.4921,113.5332,114.1059,1734800.0],["2019-01-10",113.3257,115.7827,112.7032,115.6499,1432300.0],["2019-01-11",115.3926,116.289,114.7202,115.8242,1152600.0],["2019-01-14",115.1767,116.6542,114.1973,116.3969,1547600.0],["2019-01-15",116.5629,116.7455,114.6289,115.2929,1435400.0],["2019-01-16",115.4341,117.6171,115.1518,117.3431,1191800.0],["2019-01-17",116.6293,120.8625,116.6293,120.4392,1259400.0],["2019-01-18",121.4601,125.1123,121.3937,124.9712,1963100.0],["2019-01-22",124.0665,124.4068,121.0285,121.3356,1869800.0],["2019-01-23",121.7839,122.1159,119.0281,119.0696,1650300.0],["2019-01-24",118.9783,119.9329,118.3475,119.4349,1480900.0],["2019-01-25",121.1696,122.3483,121.0202,121.8834,1026600.0],["2019-01-28",119.6341,119.6341,116.9365,118.5467,1294400.0],["2019-01-29",119.6008,121.6925,119.2273,121.5016,1075300.0],["2019-01-30",122.6305,122.672,119.7254,121.4851,1158400.0],["2019-01-31",121.3273,122.2819,120.1487,122.1076,1651600.0],["2019-02-01",122.1989,122.6803,121.0202,121.7756,1502200.0],["2019-02-04",121.9167,123.527,121.1115,123.4689,1345700.0],["2019-02-05",123.2448,124.44,122.2819,124.357,1674800.0],["2019-02-06",122.4064,125.3115,121.3854,123.9669,2116500.0],["2019-02-07",124.0167,125.1207,123.1783,124.191,1141600.0],["2019-02-08",123.1866,123.8922,121.6262,123.0787,891200.0],["2019-02-11",122.9792,123.7677,122.3815,122.9957,1272200.0],["2019-02-12",123.7676,126.2993,123.6597,125.9921,1129100.0],["2019-02-13",126.5317,127.3866,125.685,126.7558,1137300.0],["2019-02-14",125.8179,126.5234,125.3364,125.6601,810500.0],["2019-02-15",126.4321,129.0716,125.9507,129.0467,1350200.0],["2019-02-19",128.723,128.9139,127.3784,127.5444,1820200.0],["2019-02-20",127.9179,129.3788,126.8222,128.9804,1497900.0],["2019-02-21",128.3449,129.8918,127.91,128.8298,1163900.0],["2019-02-22",129.2395,130.636,128.8716,129.9754,1384300.0],["2019-02-25",131.1962,131.4219,129.783,130.5105,978800.0],["2019-02-26",129.4653,131.3133,128.7964,129.8667,1664300.0],["2019-02-27",130.2095,130.5942,128.7713,129.9085,1132400.0],["2019-02-28",129.5907,129.5907,128.5288,128.8465,1002000.0],["2019-03-01",129.7914,130.3684,128.5706,129.1141,1496100.0],["2019-03-04",130.0339,130.5523,128.2027,129.6409,1142600.0],["2019-03-05",129.1476,130.5942,129.1476,129.181,1032600.0],["2019-03-06",129.1476,129.9587,128.6292,129.2062,1070800.0],["2019-03-07",128.6876,129.6743,126.9986,129.0137,1333700.0],["2019-03-08",127.7344,129.7747,127.7177,129.2479,1402200.0],["2019-03-11",129.2646,132.3167,128.8633,132.1494,1606100.0],["2019-03-12",132.4923,132.8602,131.4889,132.4672,1924800.0],["2019-03-13",132.9522,132.9522,130.9872,131.2464,1798200.0],["2019-03-14",131.054,131.9738,130.6945,131.3718,1707500.0],["2019-03-15",131.3718,132.1913,130.9036,131.6227,3532800.0],["2019-03-18",131.8651,134.2984,131.7732,134.2482,1340100.0],["2019-03-19",134.8085,135.745,133.4204,133.8803,1498700.0],["2019-03-20",133.3535,133.596,130.753,131.9153,1462000.0],["2019-03-21",131.3551,133.1194,131.3551,132.6344,711900.0],["2019-03-22",131.815,131.9571,129.5573,130.1342,1348400.0],["2019-03-25",130.0256,131.0624,129.9336,130.8199,898300.0],["2019-03-26",131.7732,132.4003,130.2012,130.6694,981300.0],["2019-03-27",130.8367,130.8868,129.4988,130.0674,1371600.0],["2019-03-28",130.3601,131.1544,129.8082,130.4353,1199900.0],["2019-03-29",131.4889,132.0658,130.7698,132.0073,1379600.0],["2019-04-01",133.5208,135.9624,133.2449,135.7367,1436600.0],["2019-04-02",135.8872,136.9575,135.1514,135.3186,986400.0],["2019-04-03",135.6196,136.1046,134.5995,135.0008,640700.0],["2019-04-04",134.5827,136.832,134.1479,136.6564,801600.0],["2019-04-05",136.715,137.4927,136.2384,136.5227,948600.0],["2019-04-08",136.2968,136.7651,135.5945,136.4557,534300.0],["2019-04-09",135.5945,136.1798,134.0057,135.2182,911300.0],["2019-04-10",135.7283,136.4641,134.8252,135.9122,545800.0],["2019-04-11",136.0293,137.9693,135.5276,137.6013,613800.0],["2019-04-12",138.471,139.4744,137.7268,138.864,991000.0],["2019-04-15",138.8723,139.3656,137.6013,137.9441,1587000.0],["2019-04-16",139.3238,140.2771,138.0529,139.8255,970000.0],["2019-04-17",140.5865,141.6233,138.5964,138.772,979600.0],["2019-04-18",139.1817,140.6617,138.8054,140.344,1511600.0],["2019-04-22",139.6834,139.6918,138.3204,138.772,755600.0],["2019-04-23",138.8054,139.9928,137.6348,139.4827,1206000.0],["2019-04-24",139.165,140.4193,138.3873,138.9476,699100.0],["2019-04-25",138.0027,138.6131,135.1931,135.5778,970500.0],["2019-04-26",136.046,136.7401,135.3102,136.5812,1223100.0],["2019-04-29",136.8404,137.4508,136.0628,137.2501,1498600.0],["2019-04-30",140.0931,141.6902,136.9909,139.0479,1885100.0],["2019-05-01",139.2318,140.854,137.9441,138.3622,1327000.0],["2019-05-02",138.1616,139.3071,136.9658,138.9476,1208400.0],["2019-05-03",139.2486,141.5481,138.9559,141.4728,1296700.0],["2019-05-06",138.5044,140.344,137.2585,140.1433,1165700.0],["2019-05-07",138.7804,139.5162,137.1164,138.4794,1184000.0],["2019-05-08",138.3622,139.466,137.3588,138.2619,755400.0],["2019-05-09",136.5143,138.3873,134.9925,138.2535,1373700.0],["2019-05-10",137.6348,138.5964,134.867,138.2954,928900.0],["2019-05-13",135.8036,135.8036,132.1662,132.8602,1436500.0],["2019-05-14",133.3284,134.8419,132.5508,134.4238,1232100.0],["2019-05-15",133.6211,135.4273,132.0491,134.9757,1036500.0],["2019-05-16",135.8537,136.5728,135.3771,135.8871,836900.0],["2019-05-17",134.4573,134.7165,132.8184,133.1529,1109400.0],["2019-05-20",132.5843,134.9088,132.5843,134.775,1133500.0],["2019-05-21",135.7952,137.5762,135.7534,137.3338,1098100.0],["2019-05-22",137.0495,137.5177,135.9959,136.715,1095200.0],["2019-05-23",134.0626,134.8962,132.8247,134.0962,1283000.0],["2019-05-24",135.1235,136.0077,134.1299,134.6604,935800.0],["2019-05-28",135.014,136.134,133.6162,133.6331,1596100.0],["2019-05-29",132.6984,134.0036,131.5616,132.9678,1076800.0],["2019-05-30",133.7341,134.7025,132.9258,133.4899,1063500.0],["2019-05-31",130.4333,130.7196,126.7115,126.9472,1640700.0],["2019-06-03",127.0651,129.625,126.9641,128.2945,1653100.0],["2019-06-04",129.9702,131.6627,128.7492,131.6458,1743400.0],["2019-06-05",132.7994,134.4414,130.4922,134.3488,1515400.0],["2019-06-06",133.9867,135.755,133.5573,135.3761,983800.0],["2019-06-07",135.9066,137.2708,134.7362,136.3698,803400.0],["2019-06-10",137.3381,138.8032,136.7907,137.3212,885100.0],["2019-06-11",139.0895,140.841,138.1128,138.2728,1062400.0],["2019-06-12",138.1633,138.2307,136.555,137.3129,1068900.0],["2019-06-13",137.6918,138.4412,136.4118,138.3991,836700.0],["2019-06-14",138.2728,138.2728,136.0413,137.978,958600.0],["2019-06-17",138.037,138.2222,136.3866,136.6476,787100.0],["2019-06-18",137.3297,141.4641,137.3297,140.4874,1031900.0],["2019-06-19",140.4284,141.6157,139.7548,141.422,1064300.0],["2019-06-20",143.1482,144.6976,142.1209,144.4955,1556600.0],["2019-06-21",144.3439,144.4955,142.7272,143.1145,1713600.0],["2019-06-24",143.3335,144.2513,142.5925,143.283,1163100.0],["2019-06-25",143.7376,143.7376,141.4052,142.1799,1987500.0],["2019-06-26",142.8956,143.2998,141.9778,142.2304,831600.0],["2019-06-27",142.5672,143.0303,140.5042,141.6746,705600.0],["2019-06-28",142.3314,144.3608,141.9188,144.2766,2680500.0],["2019-07-01",145.6744,146.3228,143.3504,145.5565,2381900.0],["2019-07-02",144.0408,144.5207,142.5251,143.3166,1164900.0],["2019-07-03",144.5881,144.8407,142.2135,143.3503,756700.0],["2019-07-05",142.2725,142.8535,139.5863,142.4324,829200.0],["2019-07-08",142.2978,143.1483,141.6831,142.3567,996300.0],["2019-07-09",141.321,141.8515,139.8643,140.8663,1231300.0],["2019-07-10",141.4642,142.3904,140.6474,140.9589,827100.0],["2019-07-11",141.8009,142.2219,139.8558,142.1882,951500.0],["2019-07-12",142.8788,144.9081,142.8535,144.0661,1254200.0],["2019-07-15",144.4786,145.1354,143.0808,144.0913,650500.0],["2019-07-16",143.1566,145.3375,142.5756,145.127,750200.0],["2019-07-17",144.9081,145.0176,142.3399,142.5504,1075300.0],["2019-07-18",142.3988,142.8956,140.3274,141.4136,959100.0],["2019-07-19",142.2894,147.5101,142.0283,145.506,1904600.0],["2019-07-22",145.9017,146.2385,143.4766,143.7629,1038500.0],["2019-07-23",144.4028,146.1375,143.7292,145.9859,1144500.0],["2019-07-24",145.1186,148.1247,144.4534,147.67,1026500.0],["2019-07-25",147.3753,147.8132,145.6323,147.3248,940900.0],["2019-07-26",146.6848,147.5942,145.7922,147.1395,855200.0],["2019-07-29",147.2406,147.7205,145.927,146.4912,1194100.0],["2019-07-30",136.8329,140.2095,136.6897,139.0812,2352200.0],["2019-07-31",138.7359,140.4537,136.4623,138.0959,1907100.0],["2019-08-01",137.9949,139.1401,133.6079,134.5004,1435500.0],["2019-08-02",133.5489,134.3909,132.2437,133.6162,1317100.0],["2019-08-05",130.9975,131.5448,126.3157,127.5114,2317900.0],["2019-08-06",128.4208,130.0291,127.3935,130.0123,1223500.0],["2019-08-07",127.764,129.4902,125.7936,128.2103,1478300.0],["2019-08-08",128.7155,129.9954,128.244,129.4397,1240600.0],["2019-08-09",128.6145,129.0439,124.9684,126.2736,1396000.0],["2019-08-12",125.8105,126.4504,123.9495,124.7579,1089000.0],["2019-08-13",124.2021,129.8944,124.0422,127.2083,1413800.0],["2019-08-14",124.859,125.4568,121.3645,121.6676,1839000.0],["2019-08-15",122.0886,123.3011,121.2971,122.9643,1505600.0],["2019-08-16",123.7811,126.5262,123.7811,125.6757,1237800.0],["2019-08-19",127.6882,128.1176,125.2294,125.4989,2291200.0],["2019-08-20",125.4233,125.6017,123.8347,124.2085,1150500.0],["2019-08-21",125.6526,126.9269,125.0155,125.5252,1014000.0],["2019-08-22",125.967,126.9355,123.7328,124.6078,1021300.0],["2019-08-23",123.6818,124.2255,119.9014,120.649,1533200.0],["2019-08-26",122.0422,122.2546,120.2242,121.6004,1197800.0],["2019-08-27",122.7303,123.1296,121.3116,121.3116,1171100.0],["2019-08-28",121.1672,123.9281,120.2327,123.6903,1169200.0],["2019-08-29",125.1684,127.2158,124.939,126.6636,1368300.0],["2019-08-30",127.6405,128.4306,126.3662,126.808,939500.0],["2019-09-03",125.4063,125.916,122.433,123.9536,1268900.0],["2019-09-04",125.7291,126.706,125.3043,126.5531,975200.0],["2019-09-05",128.3286,132.6612,127.8954,131.3869,1563600.0],["2019-09-06",131.6843,132.6867,130.7158,131.5908,1124800.0],["2019-09-09",131.9476,136.7644,131.7607,136.62,1704800.0],["2019-09-10",137.0023,140.5702,136.501,139.313,1836900.0],["2019-09-11",138.8967,140.5957,136.433,140.5872,1254700.0],["2019-09-12",140.4598,141.3688,138.3615,140.2135,984500.0],["2019-09-13",141.1649,142.1674,140.069,140.2644,1058500.0],["2019-09-16",139.211,140.5108,138.8627,139.0666,1126800.0],["2019-09-17",138.472,138.8457,137.0363,138.489,1330500.0],["2019-09-18",137.7838,138.3105,136.0168,137.9198,1078300.0],["2019-09-19",138.387,139.3724,137.2571,137.6394,783700.0],["2019-09-20",137.6734,139.262,136.8833,137.2571,3617100.0],["2019-09-23",136.2886,138.9052,136.0933,137.7838,1324800.0],["2019-09-24",138.6588,138.9392,135.7705,136.4416,1428100.0],["2019-09-25",136.0253,138.0472,135.1503,137.0872,1439200.0],["2019-09-26",137.1297,137.8348,135.4136,135.8809,889200.0],["2019-09-27",136.8239,137.3931,135.3032,137.0278,1002300.0],["2019-09-30",136.9427,139.092,136.4755,138.1915,990500.0],["2019-10-01",139.3384,140.4683,133.4003,133.8335,1310200.0],["2019-10-02",132.058,133.3748,130.5289,130.9282,1250300.0],["2019-10-03",130.5289,131.7097,128.4051,131.6673,1444500.0],["2019-10-04",131.5144,134.3348,131.5144,134.1054,944900.0],["2019-10-07",133.4343,134.5131,132.4063,132.95,831900.0],["2019-10-08",131.2425,131.8627,129.5944,130.0957,1031400.0],["2019-10-09",131.5229,132.5423,130.4185,131.6842,791800.0],["2019-10-10",132.2619,134.7341,131.8372,133.4173,802100.0],["2019-10-11",136.1867,140.171,136.1867,138.2681,1342400.0],["2019-10-14",135.8384,139.2365,134.0969,139.1176,870700.0],["2019-10-15",138.5908,142.2438,137.8008,141.3178,1078000.0],["2019-10-16",141.1904,143.1018,140.8591,141.1734,894400.0],["2019-10-17",142.1334,143.1953,141.2499,142.4137,647700.0],["2019-10-18",142.5921,145.1661,142.0739,144.6564,1223600.0],["2019-10-21",145.8118,146.8482,145.0132,145.5399,962300.0],["2019-10-22",146.4064,149.0909,144.512,148.7511,1274000.0],["2019-10-23",147.8421,148.9295,146.8652,148.8276,971300.0],["2019-10-24",149.2268,149.2778,147.2984,149.0314,914300.0],["2019-10-25",149.2778,152.2172,149.1589,151.6565,1303300.0],["2019-10-28",152.9223,153.3895,151.2742,152.9393,1404500.0],["2019-10-29",148.3604,152.5995,147.5193,150.4672,2666900.0],["2019-10-30",150.5691,151.0194,146.7633,148.3179,1884600.0],["2019-10-31",147.8846,148.3178,144.3421,146.5253,1391400.0],["2019-11-01",147.5448,149.9999,146.3895,149.9999,1963600.0],["2019-11-04",151.597,152.54,150.0849,152.2172,1357600.0],["2019-11-05",152.3276,154.2136,152.0643,152.8543,1047300.0],["2019-11-06",152.1322,154.1201,149.9999,154.0946,1217700.0],["2019-11-07",155.3095,156.7537,154.6893,155.0631,1665700.0],["2019-11-08",156.2949,158.6311,154.6128,158.2403,1249400.0],["2019-11-11",157.1784,158.5376,157.0509,158.3847,906000.0],["2019-11-12",158.2573,158.4357,156.091,156.3883,1130200.0],["2019-11-13",155.1229,155.5935,153.8566,154.6009,909500.0],["2019-11-14",154.3357,155.5678,153.7197,154.7293,748700.0],["2019-11-15",156.1496,157.818,155.4052,157.433,1088200.0],["2019-11-18",155.8929,157.1592,154.6779,156.971,838300.0],["2019-11-19",157.6555,157.7496,155.0972,156.5432,1916600.0],["2019-11-20",156.0213,156.3122,153.6427,154.5411,1036400.0],["2019-11-21",154.0961,156.0384,153.6427,154.7122,937900.0],["2019-11-22",155.0715,155.2084,152.9325,154.1389,1052000.0],["2019-11-25",155.0373,157.51,153.7624,157.4501,1412500.0],["2019-11-26",157.5015,158.4084,156.5175,158.3229,917500.0],["2019-11-27",158.3229,158.4512,156.4833,158.1261,896600.0],["2019-11-29",157.1079,157.433,156.1154,156.4576,455200.0],["2019-12-02",156.9111,157.9721,154.9518,155.0887,940200.0],["2019-12-03",152.8983,152.8983,150.0662,152.3849,1016500.0],["2019-12-04",153.1293,154.5839,152.3165,152.3336,957200.0],["2019-12-05",152.6758,153.463,151.9571,152.9154,899900.0],["2019-12-06",154.986,155.8844,154.2844,154.3614,713300.0],["2019-12-09",154.3357,155.1229,153.463,154.9004,683600.0],["2019-12-10",154.3186,154.8748,152.9154,153.7111,936600.0],["2019-12-11",155.5421,156.1411,154.3101,155.8159,959000.0],["2019-12-12",155.3368,158.8362,154.4469,158.186,1196000.0],["2019-12-13",157.2961,159.0245,155.3025,156.1325,976800.0],["2019-12-16",155.4994,157.4502,155.448,155.5592,1104700.0],["2019-12-17",155.6619,156.5004,155.0715,155.9528,819400.0],["2019-12-18",156.2522,156.2522,153.5143,154.695,1162300.0],["2019-12-19",154.986,155.2427,152.3935,153.4116,1058200.0],["2019-12-20",154.9517,155.679,153.3603,154.9603,2285900.0],["2019-12-23",154.9774,155.9528,154.4384,155.2255,821500.0],["2019-12-24",155.3796,155.6705,154.7892,155.0031,276700.0],["2019-12-26",155.3368,155.679,154.5753,155.2255,501700.0],["2019-12-27",155.6191,156.2523,154.4127,154.6095,747900.0],["2019-12-30",154.5496,154.7036,153.0095,153.2919,560100.0],["2019-12-31",153.3945,153.8651,152.2822,153.1207,735800.0],["2020-01-02",154.0277,154.7635,151.786,153.4288,1272900.0],["2020-01-03",151.5977,151.5977,149.202,151.2812,1017600.0],["2020-01-06",150.2117,150.2117,148.1582,148.9881,1253900.0],["2020-01-07",148.9453,149.5956,146.8662,149.0993,1437200.0],["2020-01-08",149.0224,150.0919,148.0898,149.1764,896800.0],["2020-01-09",149.5272,149.9977,146.6266,148.4662,1199800.0],["2020-01-10",149.0823,149.1421,146.5839,146.678,1153600.0],["2020-01-13",147.063,147.8245,146.2416,147.5849,972200.0],["2020-01-14",149.7069,149.9892,147.3111,147.5079,1133000.0],["2020-01-15",146.31,147.8074,146.0448,147.6876,997100.0],["2020-01-16",148.4748,150.109,147.9956,149.955,1034000.0],["2020-01-17",150.4855,151.6919,148.0042,148.7058,2181500.0],["2020-01-21",148.1154,148.2095,145.8822,146.3699,1277400.0],["2020-01-22",146.9432,147.2084,144.9154,145.5485,941200.0],["2020-01-23",145.2491,147.063,143.247,146.8748,976400.0],["2020-01-24",146.8234,146.9432,143.5464,144.7272,933800.0],["2020-01-27",141.5272,142.3571,140.7058,140.9796,1184200.0],["2020-01-28",142.2117,142.8534,141.1678,142.1004,920700.0],["2020-01-29",143.1186,143.2213,141.724,141.7668,1249600.0],["2020-01-30",140.4576,142.3143,140.0897,142.1175,979800.0],["2020-01-31",139.8673,140.2865,135.3411,136.8726,2721300.0],["2020-02-03",138.0191,140.7229,137.1806,139.371,2248600.0],["2020-02-04",142.8876,144.2908,137.617,137.7539,2826200.0],["2020-02-05",139.2085,142.5368,138.6438,142.3999,1410900.0],["2020-02-06",144.2908,144.2993,141.0737,141.9892,1127500.0],["2020-02-07",140.6972,141.1079,137.2405,137.5828,1361100.0],["2020-02-10",137.1122,139.217,136.9924,138.8063,1057900.0],["2020-02-11",139.5507,141.3646,139.5507,140.5775,864000.0],["2020-02-12",141.6384,144.1025,141.1079,143.7774,1163900.0],["2020-02-13",144.3421,145.5485,141.8523,142.1175,1266700.0],["2020-02-14",142.1774,142.802,141.0737,142.6994,976400.0],["2020-02-18",141.9721,142.9732,140.6459,142.0833,1325000.0],["2020-02-19",142.0833,143.9314,142.0833,143.6063,1560800.0],["2020-02-20",143.2363,146.3494,142.3395,144.1159,1019400.0],["2020-02-21",143.1156,144.4695,141.046,144.4091,1139600.0],["2020-02-24",139.9853,141.2616,139.0195,140.3734,1551500.0],["2020-02-25",141.184,141.71,138.2261,138.847,1995300.0],["2020-02-26",140.382,141.3392,135.9409,136.2255,1498900.0],["2020-02-27",133.854,138.2951,131.0169,133.1986,1855700.0],["2020-02-28",129.0766,131.0772,126.7482,130.4649,2158600.0],["2020-03-02",130.6978,134.4749,128.4988,134.2334,1794400.0],["2020-03-03",133.8109,137.381,130.5081,131.2066,1744300.0],["2020-03-04",133.2331,135.6821,132.3707,134.906,1593500.0],["2020-03-05",131.0945,132.4829,127.1708,128.197,1537100.0],["2020-03-06",124.7647,128.6022,124.3508,128.1452,1757900.0],["2020-03-09",119.1768,121.8673,117.7712,120.0995,2356100.0],["2020-03-10",124.3336,125.7307,118.9957,125.5841,2517800.0],["2020-03-11",122.3675,125.1098,120.2978,121.6517,2210700.0],["2020-03-12",114.2959,116.7019,109.5788,111.3208,2288700.0],["2020-03-13",117.1244,118.9353,111.6744,118.004,2252400.0],["2020-03-16",107.7162,117.4866,106.026,113.3559,1923000.0],["2020-03-17",115.3307,118.8405,111.019,117.9695,2616100.0],["2020-03-18",109.9065,113.7612,101.5762,106.4743,1879500.0],["2020-03-19",105.0774,105.6293,99.1703,102.2316,1756400.0],["2020-03-20",104.2668,105.3533,99.3082,100.4465,2114400.0],["2020-03-23",98.6097,99.153,87.1232,88.6151,2155100.0],["2020-03-24",95.6864,107.5954,93.9444,107.354,2491500.0],["2020-03-25",108.6992,113.9423,105.0515,110.1825,2242400.0],["2020-03-26",113.4077,117.1675,108.3026,116.3828,1534300.0],["2020-03-27",109.9927,116.7967,109.9927,113.537,1267800.0],["2020-03-30",113.8302,118.0299,113.1403,115.9688,1234100.0],["2020-03-31",115.141,119.3579,113.3042,116.6932,1582000.0],["2020-04-01",111.9072,113.537,109.7772,112.4418,1160500.0],["2020-04-02",111.1483,115.7533,110.0445,114.4856,1325600.0],["2020-04-03",113.8906,116.4259,111.6399,114.0631,1588800.0],["2020-04-06",119.539,124.8166,118.7715,122.5572,2088100.0],["2020-04-07",127.5502,128.9472,124.1784,125.7651,1580400.0],["2020-04-08",127.0069,129.8613,124.6355,128.9731,1152300.0],["2020-04-09",131.5257,133.0607,128.3436,129.9562,1133400.0],["2020-04-13",129.387,129.9476,124.4716,126.2912,933800.0],["2020-04-14",128.8351,129.9992,125.3598,127.7485,1433900.0],["2020-04-15",124.1784,125.5151,122.5486,125.4374,1530500.0],["2020-04-16",125.9031,126.0583,123.3764,125.0752,1253500.0],["2020-04-17",128.7489,129.9389,127.0155,128.6454,1301000.0],["2020-04-20",127.5502,127.8003,125.6444,125.9894,1576100.0],["2020-04-21",124.1784,124.2215,121.531,122.7814,1480100.0],["2020-04-22",125.4288,126.2049,123.7041,124.9804,785400.0],["2020-04-23",125.5151,128.3867,124.9114,125.4116,757000.0],["2020-04-24",126.6016,127.4726,124.6182,127.4295,600900.0],["2020-04-27",127.9124,131.0341,127.1967,130.5943,1049100.0],["2020-04-28",139.5282,144.4954,137.2171,138.9073,2200900.0],["2020-04-29",143.0552,145.0818,140.632,142.4602,1502600.0],["2020-04-30",137.2517,141.5634,137.2258,140.9943,1383200.0],["2020-05-01",137.9847,137.9847,133.5177,135.7598,1194400.0],["2020-05-04",134.2507,135.1217,131.6119,132.7674,955400.0],["2020-05-05",134.3542,136.7601,132.595,132.6553,783800.0],["2020-05-06",133.2417,133.9661,131.7584,132.5001,730300.0],["2020-05-07",135.044,136.2254,133.5867,134.2852,977600.0],["2020-05-08",136.2772,139.7007,136.2772,139.0885,896400.0],["2020-05-11",136.8722,140.0111,136.2685,139.5368,1123900.0],["2020-05-12",137.1999,138.8384,132.3966,132.4656,1559000.0],["2020-05-13",131.5601,132.1724,126.662,127.3519,1387600.0],["2020-05-14",125.3167,134.3714,123.592,134.1041,1857300.0],["2020-05-15",133.1296,135.32,132.2069,134.2162,2119600.0],["2020-05-18",138.778,142.1153,138.5624,139.7266,1761400.0],["2020-05-19",139.054,140.0371,135.9409,136.0702,1277500.0],["2020-05-20",137.6656,140.9942,136.8981,139.5627,1069300.0],["2020-05-21",138.9724,139.5723,136.6511,136.9728,950900.0],["2020-05-22",136.9989,137.0424,134.469,134.7907,1209200.0],["2020-05-26",138.6594,146.397,138.1639,145.2842,2048400.0],["2020-05-27",148.414,150.1876,147.8402,149.2138,1659200.0],["2020-05-28",150.4223,150.6223,147.0578,147.6142,1667400.0],["2020-05-29",146.2405,148.6835,145.6146,147.449,2755200.0],["2020-06-01",147.3534,150.6831,146.6665,147.6489,1284000.0],["2020-06-02",147.9619,149.4834,147.1795,149.0748,1156300.0],["2020-06-03",151.0744,153.7173,150.4223,152.109,1557800.0],["2020-06-04",150.1093,152.448,150.1093,151.9785,906100.0],["2020-06-05",156.0299,157.8035,153.7434,156.4994,1795500.0],["2020-06-08",155.5343,160.7854,155.5343,159.8813,1353600.0],["2020-06-09",157.3166,159.5075,155.9343,158.0121,1245500.0],["2020-06-10",157.7078,158.1686,153.1435,153.1957,2189300.0],["2020-06-11",147.8228,148.2402,144.4322,144.6409,1255600.0],["2020-06-12",149.153,149.153,140.7721,145.2581,1430100.0],["2020-06-15",140.6069,147.3968,139.6332,147.0491,967700.0],["2020-06-16",152.7958,153.3,146.7622,148.9705,1177800.0],["2020-06-17",149.7094,150.631,148.075,149.0313,1084100.0],["2020-06-18",148.814,150.3789,147.6925,148.8661,859700.0],["2020-06-19",151.4047,151.9785,147.6663,151.5264,2750900.0],["2020-06-22",150.092,150.6397,147.649,149.5269,1032500.0],["2020-06-23",151.5786,151.8307,149.3356,149.9094,826200.0],["2020-06-24",148.1967,148.2054,144.041,144.8495,1136500.0],["2020-06-25",143.9627,147.7446,142.2848,147.5446,1245100.0],["2020-06-26",146.8839,147.1882,145.2321,146.71,1631600.0],["2020-06-29",148.3705,151.1352,147.9619,150.4658,1214700.0],["2020-06-30",149.4226,151.7438,148.4662,150.631,1274800.0],["2020-07-01",151.3613,151.9524,148.4488,148.6227,838900.0],["2020-07-02",150.8483,153.2565,150.005,150.7962,792900.0],["2020-07-06",153.9173,156.1951,153.2044,154.891,1046900.0],["2020-07-07",153.2478,155.1257,152.2306,152.6392,2138400.0],["2020-07-08",152.7001,153.3609,150.205,151.3091,812100.0],["2020-07-09",151.6308,152.135,148.927,149.6833,947000.0],["2020-07-10",149.892,151.2395,149.3269,151.1004,736200.0],["2020-07-13",152.3089,153.526,150.7874,151.6047,822400.0],["2020-07-14",151.6047,155.3257,150.4658,155.0214,873500.0],["2020-07-15",156.1516,159.2641,156.1516,157.9861,1209700.0],["2020-07-16",157.5513,160.7072,156.8906,159.7335,923900.0],["2020-07-17",160.2726,160.7073,158.5772,159.1945,853000.0],["2020-07-20",158.5511,158.6467,155.7604,156.7515,832800.0],["2020-07-21",157.7513,162.7242,157.6035,161.8635,1142500.0],["2020-07-22",161.1332,165.5671,160.8811,165.4106,1202000.0],["2020-07-23",165.4019,167.1929,164.4978,165.1324,949300.0],["2020-07-24",165.4281,165.8019,162.7503,163.6545,902200.0],["2020-07-27",163.611,166.8016,162.5329,166.0192,1176700.0],["2020-07-28",169.9576,178.2081,169.3925,169.549,2560600.0],["2020-07-29",172.1397,173.809,168.8708,172.9048,1548900.0],["2020-07-30",170.8791,171.2443,167.219,169.0795,769800.0],["2020-07-31",168.2188,168.5057,165.1324,168.0188,994700.0],["2020-08-03",168.6274,171.6094,167.5667,169.8011,904000.0],["2020-08-04",169.2707,170.4879,167.7232,167.8015,803200.0],["2020-08-05",169.4186,172.9222,168.8621,172.4353,978800.0],["2020-08-06",171.8268,172.4354,170.1228,170.5923,827400.0],["2020-08-07",170.4096,173.2699,169.5315,173.2439,766800.0],["2020-08-10",173.4438,183.1549,173.4438,182.7202,1424900.0],["2020-08-11",183.8679,186.9194,183.5375,184.346,1528400.0],["2020-08-12",185.6066,186.3282,183.7896,185.3545,847500.0],["2020-08-13",184.12,184.233,181.9552,182.7724,844600.0],["2020-08-14",182.5551,187.2932,181.8943,185.624,943000.0],["2020-08-17",186.2587,186.8238,182.7637,182.9724,955800.0],["2020-08-18",183.4418,184.859,182.1291,182.4942,869800.0],["2020-08-19",182.1725,184.9807,181.9378,183.5897,904500.0],["2020-08-20",182.7594,183.5118,181.3597,182.8382,680400.0],["2020-08-21",182.1733,184.1592,181.2985,182.8644,727000.0],["2020-08-24",184.2029,185.4101,183.4155,184.6928,525800.0],["2020-08-25",185.6988,186.9411,183.3368,183.7655,629400.0],["2020-08-26",183.4068,184.0454,181.7009,182.9694,594800.0],["2020-08-27",183.713,184.1941,180.8348,181.6747,637600.0],["2020-08-28",182.357,183.2056,180.7648,182.5932,408800.0],["2020-08-31",182.497,182.8995,180.9573,181.3073,720700.0],["2020-09-01",181.7446,185.0252,180.3187,184.6403,1026200.0],["2020-09-02",185.0428,186.8799,185.0428,186.1975,1046000.0],["2020-09-03",185.9088,186.9586,177.4317,178.9539,1041000.0],["2020-09-04",180.7911,182.357,177.4842,178.779,927900.0],["2020-09-08",179.925,181.4385,176.9156,178.5166,1363100.0],["2020-09-09",180.3799,187.0461,179.785,185.5239,1085400.0],["2020-09-10",184.9903,184.9903,179.2077,181.2285,1129200.0],["2020-09-11",181.6659,184.8765,181.3335,181.8846,913300.0],["2020-09-14",182.9606,185.3577,182.1471,184.2204,743100.0],["2020-09-15",185.2527,187.1948,183.8092,183.8267,737700.0],["2020-09-16",185.7164,186.9499,183.0394,183.3631,1020100.0],["2020-09-17",181.5084,187.9122,180.5199,184.0979,1016500.0],["2020-09-18",183.4418,187.2998,183.3718,185.3752,1904800.0],["2020-09-21",182.0508,182.8819,176.7582,178.3503,888800.0],["2020-09-22",178.2628,180.4149,176.9418,178.709,876200.0],["2020-09-23",180.2137,181.8671,177.1081,177.598,840500.0],["2020-09-24",177.178,182.3308,174.7023,179.7063,730500.0],["2020-09-25",179.4001,183.8267,179.0239,182.5145,979900.0],["2020-09-28",184.5878,187.5622,184.2029,186.1538,874900.0],["2020-09-29",186.7574,187.3785,184.2466,186.25,735600.0],["2020-09-30",187.0898,190.0642,183.2668,184.7278,1349300.0],["2020-10-01",186.2412,186.4162,179.4701,181.1235,1095300.0],["2020-10-02",178.1754,185.9963,178.0354,184.0105,1003700.0],["2020-10-05",186.5299,192.2863,185.6814,190.5804,1258200.0],["2020-10-06",191.0003,193.1786,188.6558,189.2506,1142900.0],["2020-10-07",191.6477,195.6106,191.3765,193.791,723000.0],["2020-10-08",194.2896,194.7096,191.1578,193.3448,752300.0],["2020-10-09",194.9983,197.5702,193.651,195.3657,931200.0],["2020-10-12",196.363,196.398,193.2398,193.9922,715900.0],["2020-10-13",193.2923,193.9922,190.0205,192.8549,621400.0],["2020-10-14",194.2109,196.2318,193.1699,194.0097,851900.0],["2020-10-15",191.8139,195.4531,190.9828,194.6046,737000.0],["2020-10-16",196.3017,198.7162,194.2984,194.9108,1227800.0],["2020-10-19",195.3919,196.7216,192.7674,193.4673,679700.0],["2020-10-20",194.972,196.6429,193.791,194.4471,850400.0],["2020-10-21",195.2257,198.2613,194.1584,194.4296,835300.0],["2020-10-22",194.867,197.5002,194.6308,195.6019,862500.0],["2020-10-23",196.6342,199.0312,195.9431,197.9552,1041300.0],["2020-10-26",195.2432,195.7856,190.7641,193.0561,907800.0],["2020-10-27",202.0143,202.3905,192.12,192.2688,1755700.0],["2020-10-28",187.9121,191.5077,186.5124,186.8536,1327900.0],["2020-10-29",187.2386,192.0151,186.1625,190.2217,1057200.0],["2020-10-30",189.0056,192.4437,187.4922,192.365,1092400.0],["2020-11-02",195.147,199.6261,194.5608,199.1799,1285400.0],["2020-11-03",201.5594,203.8515,200.4484,202.9854,1077900.0],["2020-11-04",201.087,201.8743,193.4498,194.9108,1154800.0],["2020-11-05",197.8501,203.484,197.4302,200.8333,757700.0],["2020-11-06",201.3407,203.6065,199.9585,200.3784,724400.0],["2020-11-09",209.9577,214.0432,200.2909,200.3084,1435400.0],["2020-11-10",200.5884,205.8811,199.941,204.5863,909600.0],["2020-11-11",205.4874,206.1522,201.6469,205.4961,973300.0],["2020-11-12",204.4551,205.6011,201.4107,203.9565,974200.0],["2020-11-13",205.3999,207.2195,204.5513,206.9396,859200.0],["2020-11-16",209.9577,209.9577,199.9672,202.8367,1313800.0],["2020-11-17",202.023,202.9591,198.8912,202.1543,952400.0],["2020-11-18",202.6792,206.2659,202.303,204.2364,987800.0],["2020-11-19",202.1862,205.6443,200.312,205.1427,872600.0],["2020-11-20",204.1835,204.9754,201.1478,202.9516,1087400.0],["2020-11-23",204.8963,208.02,204.5003,206.9729,1091500.0],["2020-11-24",208.1344,208.9439,205.3803,206.4801,1374200.0],["2020-11-25",206.9201,206.9201,202.1862,202.7229,896400.0],["2020-11-27",203.6996,204.3156,201.0951,201.5262,538300.0],["2020-11-30",201.2535,204.3156,199.0801,203.4093,2608000.0],["2020-12-01",206.4713,207.5273,202.1598,202.6965,1229600.0],["2020-12-02",201.8342,203.2596,199.8104,199.8984,1067900.0],["2020-12-03",200.1887,200.9543,192.9647,193.8798,1923100.0],["2020-12-04",194.1966,195.754,192.8415,193.519,1544800.0],["2020-12-07",193.5806,194.1262,190.5361,192.7799,1660900.0],["2020-12-08",192.5423,195.974,192.5423,194.4957,1159000.0],["2020-12-09",194.7421,197.857,193.4047,197.2675,1426300.0],["2020-12-10",196.2556,196.6604,192.8944,193.1847,1166200.0],["2020-12-11",192.164,193.871,191.2929,192.4016,1137500.0],["2020-12-14",194.179,195.1117,190.4218,190.4218,1033600.0],["2020-12-15",192.2959,198.4201,192.2959,197.1355,1264400.0],["2020-12-16",197.0387,197.4522,194.8389,196.062,840300.0],["2020-12-17",196.9771,198.2266,194.8477,196.5987,774000.0],["2020-12-18",197.1619,198.1122,194.8565,197.3731,1791800.0],["2020-12-21",193.783,198.8777,193.2287,197.7338,655300.0],["2020-12-22",197.5139,198.4202,195.9124,196.6955,944500.0],["2020-12-23",196.4227,198.6225,195.3756,197.2939,561200.0],["2020-12-24",198.2354,199.476,197.1355,199.3264,197300.0],["2020-12-28",200.5408,201.2183,197.0651,197.2235,407000.0],["2020-12-29",197.461,198.2265,194.2581,195.9476,563400.0],["2020-12-30",196.9947,198.7545,196.6427,197.9714,390600.0],["2020-12-31",197.901,199.9952,196.9683,199.828,480400.0],["2021-01-04",200.3383,201.6318,193.3606,194.7861,999200.0],["2021-01-05",194.1086,197.0387,194.1086,195.0149,1297400.0],["2021-01-06",196.9595,207.8793,196.8803,205.5387,1366000.0],["2021-01-07",207.5624,210.9677,206.0314,210.4837,1351400.0],["2021-01-08",211.3197,212.2788,203.5237,206.1722,1455800.0],["2021-01-11",204.7819,209.7622,203.8228,208.2576,1083800.0],["2021-01-12",208.3192,213.5458,208.1344,212.9651,1037600.0],["2021-01-13",213.0091,213.9506,210.9941,211.9444,1032600.0],["2021-01-14",212.5603,214.6985,212.1468,212.3492,781700.0],["2021-01-15",210.5717,210.5717,205.2659,208.7503,1823100.0],["2021-01-19",211.4252,212.4459,208.4863,209.7358,1095400.0],["2021-01-20",210.7037,210.7037,206.7793,208.1256,1172500.0],["2021-01-21",209.0583,223.612,207.756,218.2446,2659100.0],["2021-01-22",217.4087,218.4998,213.3347,217.3383,1098100.0],["2021-01-25",216.6607,220.1188,215.3672,216.9335,1049500.0],["2021-01-26",217.5934,218.5437,216.0712,217.1799,870000.0],["2021-01-27",213.6162,215.1033,209.1287,210.387,1480300.0],["2021-01-28",212.006,217.8134,211.1876,213.1147,906100.0],["2021-01-29",211.9708,212.7803,204.6147,206.269,1148100.0],["2021-02-01",208.3456,209.8678,203.1981,204.9931,1070700.0],["2021-02-02",205.7322,208.9263,202.8197,205.8114,1119700.0],["2021-02-03",205.8994,208.0992,204.122,207.2545,972700.0],["2021-02-04",206.8761,210.2901,201.6054,204.2099,1346200.0],["2021-02-05",205.3803,206.005,200.8047,202.0542,1463100.0],["2021-02-08",208.5832,210.0878,205.8994,209.9558,1349200.0],["2021-02-09",210.5013,216.5551,208.9703,215.5608,1425000.0],["2021-02-10",217.3734,218.7725,213.5194,215.6752,986400.0],["2021-02-11",215.684,216.8631,209.815,214.0034,971000.0],["2021-02-12",214.285,215.0945,211.0821,214.6721,758800.0],["2021-02-16",215.1121,217.8398,214.0474,215.1209,822800.0],["2021-02-17",214.9009,216.2911,210.167,212.7715,854100.0],["2021-02-18",211.922,213.8599,210.347,213.8422,1068400.0],["2021-02-19",215.2314,219.93,214.435,218.3461,1026900.0],["2021-02-22",217.1072,221.3634,217.1072,220.567,860500.0],["2021-02-23",221.3192,223.7614,217.9479,222.0094,1095700.0],["2021-02-24",223.257,230.2916,222.6464,229.2828,1120700.0],["2021-02-25",228.5219,229.6545,224.6639,226.1062,957200.0],["2021-02-26",226.2921,227.0884,222.8146,224.0445,852300.0],["2021-03-01",226.7433,234.6185,226.7433,232.6984,1142700.0],["2021-03-02",231.8489,232.4595,226.239,228.0087,892500.0],["2021-03-03",227.9379,233.9903,227.6901,231.5393,1210000.0],["2021-03-04",237.397,237.397,225.5046,228.8316,1198800.0],["2021-03-05",231.1056,236.5474,228.336,235.2467,1305800.0],["2021-03-08",238.0163,241.83,236.1847,237.857,1139600.0],["2021-03-09",238.795,241.6442,235.8219,235.9635,875100.0],["2021-03-10",237.3792,242.5025,235.9723,241.6796,1017600.0],["2021-03-11",241.3965,242.2813,238.4057,238.733,888800.0],["2021-03-12",239.2552,242.8742,238.8924,242.3787,796700.0],["2021-03-15",241.892,244.2192,240.6267,244.2103,937500.0],["2021-03-16",244.2722,245.1836,234.7247,236.1847,1292800.0],["2021-03-17",237.4235,239.5029,235.3264,238.5915,768000.0],["2021-03-18",238.6446,243.1219,236.4767,237.3704,984000.0],["2021-03-19",236.4324,237.9721,232.309,235.2821,2544400.0],["2021-03-22",235.7423,236.0608,230.9729,233.1408,1226800.0],["2021-03-23",229.4067,232.2471,225.3187,226.0797,1347200.0],["2021-03-24",227.5751,230.9464,227.5751,228.0264,917500.0],["2021-03-25",228.2299,231.9463,224.3454,231.1056,857600.0],["2021-03-26",232.7072,233.0789,229.6102,232.2029,775300.0],["2021-03-29",230.0615,234.4858,230.0615,230.8048,943200.0],["2021-03-30",230.8313,235.2821,230.8313,233.1761,869600.0],["2021-03-31",234.1672,235.3352,229.2474,229.274,1130300.0],["2021-04-01",229.5306,230.1235,226.6991,228.0441,1248000.0],["2021-04-05",230.3181,231.9462,228.9997,231.4065,939300.0],["2021-04-06",231.672,235.3352,229.7872,230.2031,901100.0],["2021-04-07",230.2563,231.5747,226.8319,228.4423,772400.0],["2021-04-08",227.8759,228.6811,225.8319,227.3539,1144400.0],["2021-04-09",228.982,229.9996,226.8229,229.5129,995200.0],["2021-04-12",230.2562,231.3977,228.3891,231.1499,849600.0],["2021-04-13",231.1499,231.1499,227.3627,230.4332,1245900.0],["2021-04-14",231.8312,233.8664,230.3181,231.318,1045000.0],["2021-04-15",232.1321,233.9637,230.3978,231.7958,934100.0],["2021-04-16",234.1406,235.4148,231.4507,233.9106,1906600.0],["2021-04-19",233.3886,233.9814,230.4597,232.548,989700.0],["2021-04-20",232.5479,232.5479,228.6369,230.0438,870000.0],["2021-04-21",229.2652,233.3089,227.5043,232.778,897500.0],["2021-04-22",233.8045,234.1938,230.8668,231.0526,643800.0],["2021-04-23",231.2649,233.5567,231.2649,232.2471,680000.0],["2021-04-26",232.9373,234.3177,229.1147,229.2209,1010300.0],["2021-04-27",228.9201,230.1235,226.2655,228.1414,1140100.0],["2021-04-28",228.1945,229.2563,225.0798,225.9735,1037000.0],["2021-04-29",226.6372,227.2831,224.4162,227.2123,676900.0],["2021-04-30",226.1239,226.1239,222.8234,223.0181,788100.0],["2021-05-03",224.7524,226.1328,222.7172,224.4161,950400.0],["2021-05-04",223.6375,227.2035,218.585,226.177,1422600.0],["2021-05-05",226.7433,232.2029,224.6285,230.9198,1033700.0],["2021-05-06",232.3356,235.3087,231.495,235.3087,988500.0],["2021-05-07",234.123,236.2201,231.4861,235.7157,1005500.0],["2021-05-10",237.6978,242.1398,237.1846,239.5648,959800.0],["2021-05-11",237.7951,238.0252,231.6454,234.2911,922100.0],["2021-05-12",235.2467,236.0785,227.5308,227.9998,1029800.0],["2021-05-13",228.1679,234.2911,227.929,232.6541,710900.0],["2021-05-14",234.7335,235.6537,232.8842,235.0786,556800.0],["2021-05-17",238.9101,239.6533,234.5566,235.6538,952700.0],["2021-05-18",234.3619,234.7689,229.1767,229.2563,939400.0],["2021-05-19",225.9027,229.4775,223.6729,229.3891,1044000.0],["2021-05-20",230.3586,230.7944,226.5338,226.9696,1104700.0],["2021-05-21",227.8502,230.1629,227.1831,228.4106,777300.0],["2021-05-24",229.4068,230.6521,227.2453,227.2898,629100.0],["2021-05-25",228.1794,228.8554,225.8311,226.2403,885800.0],["2021-05-26",226.2848,227.4322,224.9061,226.9074,906400.0],["2021-05-27",229.9405,231.1769,227.9036,230.5542,2363500.0],["2021-05-28",231.2214,231.2658,228.0192,228.8465,867800.0],["2021-06-01",232.5912,234.4235,231.3192,232.8314,1035900.0],["2021-06-02",232.8313,233.2761,230.154,231.1324,754500.0],["2021-06-03",230.1807,234.219,229.3713,232.1287,931000.0],["2021-06-04",232.5823,235.7933,232.3244,235.0195,660500.0],["2021-06-07",235.2774,235.393,229.3089,230.572,1094500.0],["2021-06-08",230.3853,231.5861,227.7702,231.1947,735500.0],["2021-06-09",230.0739,231.2836,228.3127,228.3928,656500.0],["2021-06-10",229.6648,230.492,223.6608,224.3635,1168400.0],["2021-06-11",225.2618,226.4449,221.5616,222.371,1682800.0],["2021-06-14",221.7306,222.5311,219.5869,220.9834,1109600.0],["2021-06-15",221.6772,222.7446,220.4853,222.4599,720600.0],["2021-06-16",221.3837,222.122,218.3328,218.8131,929100.0],["2021-06-17",219.0176,220.3607,208.922,211.1012,2095900.0],["2021-06-18",207.0986,210.2918,205.3374,207.2498,2973900.0],["2021-06-21",209.5269,212.8002,209.4379,209.8204,991500.0],["2021-06-22",211.0657,212.1153,209.4557,210.8166,899600.0],["2021-06-23",211.3414,212.7557,209.2422,211.6972,855900.0],["2021-06-24",212.5867,214.2767,211.2702,212.6845,997300.0],["2021-06-25",214.0721,215.8956,213.4406,214.2323,1055500.0],["2021-06-28",214.2322,214.7926,212.3732,214.6058,1131200.0],["2021-06-29",216.4915,217.0519,212.5333,213.1293,643800.0],["2021-06-30",213.912,217.5322,213.8586,216.8651,1010500.0],["2021-07-01",217.9147,218.5284,214.2856,215.3707,1111500.0],["2021-07-02",216.0201,216.0556,214.1966,215.1128,780700.0],["2021-07-06",214.4635,214.7303,207.3476,210.2117,1037400.0],["2021-07-07",208.6818,212.8357,208.6818,212.5155,768800.0],["2021-07-08",209.2867,212.8268,208.5128,211.2347,826900.0],["2021-07-09",214.4902,216.4915,214.4279,215.8777,789100.0],["2021-07-12",214.5436,216.9808,213.2093,216.3937,980600.0],["2021-07-13",216.447,218.3149,214.6414,214.8015,823500.0],["2021-07-14",215.6109,215.6109,211.5015,212.5956,871500.0],["2021-07-15",212.0085,214.8193,212.0085,213.5829,730900.0],["2021-07-16",216.2158,216.4471,211.8929,212.2487,632700.0],["2021-07-19",208.2549,209.1888,204.8126,207.3654,918900.0],["2021-07-20",208.4862,212.3376,206.7517,211.6438,1101800.0],["2021-07-21",212.8713,214.8815,211.9462,212.9247,678600.0],["2021-07-22",213.1559,213.1559,210.3274,211.1991,484500.0],["2021-07-23",212.8179,212.8179,210.6387,211.1991,622500.0],["2021-07-26",210.9945,212.3109,209.6425,210.363,762500.0],["2021-07-27",210.3718,210.7365,206.298,207.9613,1262400.0],["2021-07-28",207.57,208.6463,204.7592,206.3781,2063900.0],["2021-07-29",208.4417,208.8064,205.4975,207.3832,1522500.0],["2021-07-30",207.0985,207.6678,205.8177,206.4492,1061600.0],["2021-08-02",207.0808,208.2727,203.5585,203.7452,1220200.0],["2021-08-03",203.6918,209.1355,202.0908,207.2943,1864500.0],["2021-08-04",206.2891,209.3757,205.4175,205.5331,1154500.0],["2021-08-05",207.1341,208.3616,202.2509,203.0425,1525300.0],["2021-08-06",204.4479,205.5509,203.5584,203.763,943000.0],["2021-08-09",203.3894,205.8533,202.5355,205.1595,774800.0],["2021-08-10",205.8711,209.5002,204.777,207.9347,918500.0],["2021-08-11",208.922,215.3708,207.9169,215.0773,1224300.0],["2021-08-12",215.5397,215.9667,211.2435,212.7023,952700.0],["2021-08-13",213.0403,213.2894,210.6476,211.4481,868300.0],["2021-08-16",210.8077,213.316,209.5535,212.8446,810700.0],["2021-08-17",211.6438,211.7505,207.8279,209.7759,936100.0],["2021-08-18",208.6107,210.363,207.5789,207.7657,1085800.0],["2021-08-19",206.4231,208.4907,205.6176,207.2018,1187400.0],["2021-08-20",206.799,208.249,205.9577,207.354,997900.0],["2021-08-23",208.7682,211.4354,207.9716,210.5582,1453200.0],["2021-08-24",208.7233,212.205,208.7233,211.3548,1226200.0],["2021-08-25",211.3011,214.5322,210.952,213.4402,1016800.0],["2021-08-26",213.3776,215.1139,211.8023,212.1066,1118100.0],["2021-08-27",213.1269,216.358,212.1334,215.0781,1253900.0],["2021-08-30",215.7852,216.2596,212.3214,213.6371,925700.0],["2021-08-31",213.6371,213.7893,210.4329,211.2115,959100.0],["2021-09-01",211.2384,212.1514,206.9333,210.2181,975500.0],["2021-09-02",211.0415,212.8137,210.0391,212.0977,789600.0],["2021-09-03",212.223,216.0179,212.0887,213.5297,991800.0],["2021-09-07",213.0285,213.2344,208.2759,209.3052,1109200.0],["2021-09-08",208.607,209.6363,207.157,209.153,763600.0],["2021-09-09",209.6632,210.782,207.9268,208.5265,783400.0],["2021-09-10",209.5736,210.6566,207.3897,208.8308,739100.0],["2021-09-13",211.0415,212.1961,208.9203,210.8804,756200.0],["2021-09-14",212.0977,212.0977,206.5663,207.4882,784900.0],["2021-09-15",207.2823,211.6054,207.2018,209.8332,860900.0],["2021-09-16",209.9943,210.8715,205.3401,205.5997,1081400.0],["2021-09-17",203.9528,204.821,202.5834,203.7917,1986600.0],["2021-09-20",200.0862,201.1782,195.3694,198.2245,1693500.0],["2021-09-21",198.5557,199.1643,194.6712,196.4971,1031000.0],["2021-09-22",198.6094,201.8405,198.1351,198.3588,869600.0],["2021-09-23",200.2384,205.0984,199.3791,204.3645,1207500.0],["2021-09-24",204.0692,205.8324,203.6217,203.7649,755400.0],["2021-09-27",203.6754,208.616,203.6754,206.083,802100.0],["2021-09-28",206.083,207.9178,204.4093,205.3759,643200.0],["2021-09-29",206.1546,207.6851,204.3108,206.4589,686600.0],["2021-09-30",207.0228,207.9357,200.9544,200.9902,1094300.0],["2021-10-01",201.6705,205.7787,200.2652,204.0334,772700.0],["2021-10-04",204.3645,205.1432,202.4581,203.6395,924800.0],["2021-10-05",201.9479,211.4174,200.1131,210.039,1586600.0],["2021-10-06",207.524,210.3434,204.1676,209.9675,1062400.0],["2021-10-07",212.0082,213.4492,209.887,210.2092,908800.0],["2021-10-08",209.8243,212.9838,209.0098,211.2295,623700.0],["2021-10-11",212.214,212.8047,207.9089,208.0431,979000.0],["2021-10-12",208.0968,209.5468,205.4296,205.9845,865800.0],["2021-10-13",206.8169,207.9447,203.3889,207.2376,731800.0],["2021-10-14",208.1774,214.4337,207.2644,213.7624,815100.0],["2021-10-15",216.0717,216.1522,213.0464,213.2702,673100.0],["2021-10-18",211.131,212.8495,210.8178,212.1603,745800.0],["2021-10-19",213.9951,215.3914,212.5183,214.917,772600.0],["2021-10-20",214.917,217.6917,214.1115,217.3426,907800.0],["2021-10-21",216.5997,216.7161,213.8967,215.4451,522200.0],["2021-10-22",215.7047,216.913,214.0667,215.4451,660000.0],["2021-10-25",214.5411,217.4769,213.6908,216.0269,663700.0],["2021-10-26",216.6355,216.6355,213.8251,213.8251,750800.0],["2021-10-27",213.6013,213.6013,209.6542,210.2002,789300.0],["2021-10-28",210.3971,217.3337,210.3345,217.2621,759400.0],["2021-10-29",217.4948,217.7275,213.5118,214.6664,1070300.0],["2021-11-01",215.6152,221.5045,214.8096,219.5802,914200.0],["2021-11-02",219.9382,219.9382,213.5208,216.8503,1115600.0],["2021-11-03",214.3711,215.1139,208.9919,210.7641,1236400.0],["2021-11-04",211.1131,213.1807,209.9138,210.4776,739500.0],["2021-11-05",211.2742,213.5298,210.4598,212.1872,683300.0],["2021-11-08",213.0196,214.6306,211.14,213.0733,619300.0],["2021-11-09",212.7152,213.7714,209.2067,211.4085,882400.0],["2021-11-10",211.0952,216.2327,210.2181,212.76,921600.0],["2021-11-11",213.0195,213.5655,209.2335,211.498,656200.0],["2021-11-12",211.9724,212.5989,209.4752,211.5338,754300.0],["2021-11-15",212.1245,212.7421,209.8332,211.2563,546600.0],["2021-11-16",211.9007,213.5476,210.585,210.7103,1002800.0],["2021-11-17",210.9431,210.9431,206.1009,207.5509,1196400.0],["2021-11-18",208.1093,208.1994,204.3445,205.4433,914200.0],["2021-11-19",204.7588,204.8849,201.5884,201.6514,1412900.0],["2021-11-22",202.5071,207.8121,200.2554,205.3352,1327000.0],["2021-11-23",205.9927,206.9744,203.4978,205.2091,1249300.0],["2021-11-24",205.0109,206.2088,202.7593,203.4258,1143800.0],["2021-11-26",198.1479,199.0485,195.2027,197.8596,696300.0],["2021-11-29",199.0485,199.0485,194.7163,195.689,1114400.0],["2021-11-30",194.1038,194.9234,188.3215,188.9159,2436300.0],["2021-12-01",192.0863,194.4551,188.3215,188.3485,1447200.0],["2021-12-02",189.4834,195.4008,188.3485,194.4461,1589100.0],["2021-12-03",195.2747,197.7246,194.0048,195.4729,1231100.0],["2021-12-06",197.0401,200.4626,195.644,197.4904,1187000.0],["2021-12-07",198.9945,200.3004,197.6435,197.9407,768200.0],["2021-12-08",198.1479,199.4538,197.3823,198.8774,651100.0],["2021-12-09",197.5984,198.5261,195.8151,197.7695,859400.0],["2021-12-10",199.2106,199.4989,195.8782,196.4366,756700.0],["2021-12-13",195.617,196.3105,193.6715,194.6532,1008500.0],["2021-12-14",193.9687,197.3012,193.6445,195.0676,975700.0],["2021-12-15",197.2202,197.7786,195.2477,196.8869,988000.0],["2021-12-16",198.1479,198.8324,195.671,196.6077,945200.0],["2021-12-17",195.8151,195.8151,189.2853,190.0688,2441600.0],["2021-12-20",187.628,188.3215,183.1787,186.4301,1318300.0],["2021-12-21",187.8982,191.645,187.5289,190.7263,1038100.0],["2021-12-22",191.1136,191.4739,189.5374,189.9697,755200.0],["2021-12-23",191.2757,193.2572,190.303,192.7168,649100.0],["2021-12-27",192.2124,194.8424,192.0052,194.7343,480700.0],["2021-12-28",194.0768,197.1121,194.0768,195.9232,539400.0],["2021-12-29",195.8511,197.8596,195.4458,196.995,559500.0],["2021-12-30",197.5354,198.6612,196.0403,196.2024,444200.0],["2021-12-31",195.4638,197.3552,195.4638,196.4726,668100.0],["2022-01-03",196.986,198.8503,196.5897,197.7245,864000.0],["2022-01-04",199.5259,205.9297,198.8324,205.2722,1020700.0],["2022-01-05",205.5784,209.2441,204.3805,204.4075,1494800.0],["2022-01-06",206.2899,209.8566,205.1371,207.3257,1062000.0],["2022-01-07",207.1546,211.658,206.6953,211.0725,1311900.0],["2022-01-10",212.1173,212.9189,206.6142,208.3975,1040300.0],["2022-01-11",208.9559,210.0457,205.8125,209.3072,1026000.0],["2022-01-12",209.4242,210.6131,207.2266,208.6497,762300.0],["2022-01-13",209.136,214.4049,209.136,212.5405,782100.0],["2022-01-14",210.9373,214.1167,209.8295,213.9456,999800.0],["2022-01-18",212.3694,213.5943,209.4513,212.5586,1176000.0],["2022-01-19",213.3602,213.4773,207.4338,208.1453,1253100.0],["2022-01-20",208.3074,209.4062,203.4978,204.2003,1156500.0],["2022-01-21",204.3084,204.9029,200.6247,201.1741,983800.0],["2022-01-24",198.0488,202.6242,195.3828,201.7505,1584000.0],["2022-01-25",199.2286,206.362,193.8606,204.1463,1347800.0],["2022-01-26",205.4973,209.8115,202.0388,203.4168,1564700.0],["2022-01-27",205.1281,207.2447,200.1834,201.8226,794000.0],["2022-01-28",200.1383,200.7237,193.005,199.0395,1083300.0],["2022-01-31",197.4363,199.0665,194.365,198.9404,1108000.0],["2022-02-01",198.4451,203.9752,198.1299,203.1286,933700.0],["2022-02-02",203.0115,204.0653,199.8411,203.9752,1836100.0],["2022-02-03",197.2472,210.9374,197.0671,204.6777,1838500.0],["2022-02-04",203.696,207.9201,200.5706,205.8936,1235900.0],["2022-02-07",206.362,206.6141,203.3087,204.0382,1267800.0],["2022-02-08",205.4703,206.5871,198.5441,201.3092,1358200.0],["2022-02-09",201.5794,204.2544,200.9579,203.1015,1051200.0],["2022-02-10",201.111,205.8936,200.1203,201.048,1007200.0],["2022-02-11",200.8228,203.9302,198.7333,200.1023,883600.0],["2022-02-14",201.6334,201.7505,196.3465,197.6435,1008300.0],["2022-02-15",199.0305,201.9847,198.6702,200.2914,898700.0],["2022-02-16",199.4719,203.8581,198.8234,201.1291,1291100.0],["2022-02-17",199.878,202.6158,197.249,198.2553,973600.0],["2022-02-18",197.0586,201.1835,196.7232,197.6751,830300.0],["2022-02-22",200.0956,200.0956,193.5231,194.0851,1556600.0],["2022-02-23",194.4658,195.1548,185.8173,186.5969,1857500.0],["2022-02-24",183.1973,184.9379,179.6164,184.2762,1519200.0],["2022-02-25",184.8563,187.3584,183.6325,184.802,1545500.0],["2022-02-28",182.3089,186.8689,181.9735,185.0467,1956300.0],["2022-03-01",184.6478,185.8445,174.0774,177.7489,2213000.0],["2022-03-02",179.5258,189.7064,179.3173,187.7301,2224000.0],["2022-03-03",188.7818,192.2811,186.6514,189.4617,1264600.0],["2022-03-04",185.083,186.6785,180.6317,183.161,1830200.0],["2022-03-07",182.6806,183.2699,171.7928,171.8835,2686900.0],["2022-03-08",173.5787,182.2273,171.9016,174.9748,1676800.0],["2022-03-09",178.311,182.1095,178.1116,179.8975,1407800.0],["2022-03-10",177.4588,179.6074,175.5823,178.7733,1008000.0],["2022-03-11",180.2329,180.8856,176.8333,177.0418,1186300.0],["2022-03-14",178.9546,182.3905,177.894,179.2901,1114300.0],["2022-03-15",180.6228,181.8466,178.0753,179.9247,940400.0],["2022-03-16",180.9219,186.2706,179.8793,186.0802,1314100.0],["2022-03-17",183.3605,187.2134,183.2245,186.2162,732600.0],["2022-03-18",183.5509,187.7301,180.659,187.431,3453600.0],["2022-03-21",186.3975,189.8062,185.3368,186.887,972000.0],["2022-03-22",188.7364,191.3201,188.3194,190.0781,1096600.0],["2022-03-23",188.1653,190.8305,187.2678,188.5913,1060800.0],["2022-03-24",189.6792,192.0453,188.1199,189.6883,804200.0],["2022-03-25",189.6883,190.5586,188.1834,190.0691,557800.0],["2022-03-28",189.3348,189.3348,185.5816,188.3103,642900.0],["2022-03-29",189.6702,193.106,189.4254,192.5349,709600.0],["2022-03-30",192.2992,192.2992,188.682,189.9875,716100.0],["2022-03-31",188.9359,189.9603,185.8445,185.9442,1112000.0],["2022-04-01",187.5398,187.7664,179.8703,182.2455,1346600.0],["2022-04-04",181.4296,183.9045,175.8723,183.3877,1916400.0],["2022-04-05",182.9707,184.0586,179.3173,181.3933,1180900.0],["2022-04-06",179.5439,180.2692,176.8968,179.9609,1221200.0],["2022-04-07",179.1541,179.3082,176.244,177.7852,881900.0],["2022-04-08",177.3954,179.3263,175.274,176.4979,1259300.0],["2022-04-11",176.4979,179.8159,174.7301,174.9023,1119600.0],["2022-04-12",175.0927,178.8005,174.2134,174.5851,1012000.0],["2022-04-13",173.8417,177.1234,173.6513,176.4163,848400.0],["2022-04-14",176.8877,178.6102,175.8089,177.6311,995700.0],["2022-04-18",177.3591,180.0788,177.3591,178.3292,585400.0],["2022-04-19",178.9456,183.0704,178.9456,182.4721,1174900.0],["2022-04-20",184.4846,186.5244,183.9044,185.6722,883900.0],["2022-04-21",187.8389,190.0328,186.8508,187.5307,971200.0],["2022-04-22",185.7085,186.3975,180.2782,180.5865,855200.0],["2022-04-25",179.4986,179.4986,173.4881,177.8214,1415600.0],["2022-04-26",176.652,179.4351,172.6541,172.781,936900.0],["2022-04-27",172.7266,178.7099,172.6269,176.6611,927300.0],["2022-04-28",177.758,178.3835,174.5397,176.3075,915000.0],["2022-04-29",175.3556,177.5495,170.8138,171.5118,854300.0],["2022-05-02",171.5934,177.2412,170.1792,176.7154,1276500.0],["2022-05-03",176.7789,186.4428,176.7789,183.2427,1532400.0],["2022-05-04",182.0732,189.5069,180.94,189.244,1175800.0],["2022-05-05",186.3975,187.9658,183.1973,184.9651,808000.0],["2022-05-06",185.2462,185.2462,179.6074,182.871,886200.0],["2022-05-09",180.3054,185.3912,180.0062,183.7685,1047600.0],["2022-05-10",185.7811,185.917,176.1534,178.9637,1029700.0],["2022-05-11",179.9519,181.6743,176.4072,177.8486,1094000.0],["2022-05-12",176.7789,180.9672,176.3709,180.804,1064000.0],["2022-05-13",181.8466,184.0858,179.7343,182.327,1043300.0],["2022-05-16",181.9553,185.1555,179.7524,183.7503,750800.0],["2022-05-17",187.1862,189.1716,184.6569,188.7455,825400.0],["2022-05-18",188.3557,190.341,184.5481,185.083,1436000.0],["2022-05-19",182.636,187.0917,179.7782,184.3251,931600.0],["2022-05-20",184.3891,184.7451,176.8382,180.1525,819100.0],["2022-05-23",183.1108,185.2017,180.7551,181.4582,640600.0],["2022-05-24",181.093,181.1751,175.8247,179.4221,875700.0],["2022-05-25",179.5134,185.8134,178.8378,185.0008,1135100.0],["2022-05-26",187.1739,189.5934,185.2747,185.8499,691300.0],["2022-05-27",188.5708,190.7165,188.2421,189.8856,642900.0],["2022-05-31",187.8678,192.0495,186.3247,190.9356,1246900.0],["2022-06-01",192.7434,192.7982,186.5804,189.776,669300.0],["2022-06-02",191.1912,193.3734,189.6117,193.2365,565700.0],["2022-06-03",191.6386,193.4921,191.0908,192.6703,648400.0],["2022-06-06",193.5651,195.5556,192.6795,194.1586,787500.0],["2022-06-07",192.4969,196.7334,190.2051,196.5417,676200.0],["2022-06-08",195.9756,198.039,194.3869,195.1904,658800.0],["2022-06-09",193.83,195.656,192.7161,193.1087,771400.0],["2022-06-10",189.6574,190.1504,186.6534,187.6304,694800.0],["2022-06-13",183.4395,183.7864,177.943,179.1391,1193300.0],["2022-06-14",179.0112,181.8325,178.0343,179.5134,844400.0],["2022-06-15",180.4265,184.3434,180.043,181.8417,707100.0],["2022-06-16",178.2078,179.13,169.9813,172.7021,1420400.0],["2022-06-17",171.7434,175.8156,170.4743,174.8934,2027800.0],["2022-06-21",178.4999,179.9791,175.8612,179.1299,727000.0],["2022-06-22",175.0851,178.6643,174.9208,177.0117,749900.0],["2022-06-23",175.9343,177.5504,168.2556,169.7256,1227200.0],["2022-06-24",171.6704,178.1347,171.5882,178.0617,1130400.0],["2022-06-27",179.8238,181.5951,176.4091,178.3904,583500.0],["2022-06-28",180.1708,183.7499,178.4999,179.0112,731700.0],["2022-06-29",179.2943,179.2943,175.9799,176.9021,689700.0],["2022-06-30",174.5647,177.5047,172.6564,176.7012,715300.0],["2022-07-01",177.2947,179.8512,174.163,177.2308,760000.0],["2022-07-05",173.2956,177.313,171.5791,177.2034,764100.0],["2022-07-06",176.7469,179.0752,174.866,177.6052,678900.0],["2022-07-07",183.6769,185.9047,182.5356,183.7773,1093300.0],["2022-07-08",183.8321,184.6082,180.7825,183.0925,1020900.0],["2022-07-11",182.1065,183.8595,179.2852,179.6778,672800.0],["2022-07-12",179.5864,186.1969,179.2851,183.6769,1083100.0],["2022-07-13",181.2664,185.2199,180.3991,182.2343,1030400.0],["2022-07-14",178.9108,179.0295,174.9391,177.8882,1037100.0],["2022-07-15",180.8739,181.586,178.3173,179.2852,2874400.0],["2022-07-18",181.2391,182.0882,178.8104,180.4356,911800.0],["2022-07-19",182.5538,187.8403,182.216,187.2195,1321500.0],["2022-07-20",183.8686,188.7991,182.9191,187.7947,994400.0],["2022-07-21",186.416,188.2969,185.6125,188.2056,649500.0],["2022-07-22",188.8356,189.3925,185.8682,187.3564,696200.0],["2022-07-25",188.3882,189.5569,186.4617,188.3517,702600.0],["2022-07-26",187.5939,190.0317,185.2473,186.6717,647400.0],["2022-07-27",187.183,192.223,185.7678,190.9812,977500.0],["2022-07-28",192.1682,197.263,191.7756,196.4777,1250800.0],["2022-07-29",197.6191,202.2756,196.8795,202.0656,1073400.0],["2022-08-01",199.299,201.1434,197.473,198.8973,1053300.0],["2022-08-02",199.9473,204.4669,196.9434,199.6004,1385200.0],["2022-08-03",200.5225,200.8695,198.1304,198.8334,895300.0],["2022-08-04",197.6647,202.0199,197.4912,200.4495,672200.0],["2022-08-05",199.0069,201.2803,198.5412,200.8877,658300.0],["2022-08-08",203.4352,203.7913,199.5547,200.4221,749600.0],["2022-08-09",200.203,200.3947,198.0939,199.153,591500.0],["2022-08-10",202.4582,203.5629,201.9103,202.5951,649800.0],["2022-08-11",204.6678,205.9917,203.5539,204.4121,909200.0],["2022-08-12",204.6404,208.046,203.8369,207.9547,719700.0],["2022-08-15",206.1834,211.0042,205.8912,210.6756,826400.0],["2022-08-16",210.1552,213.5152,210.1552,212.1913,818200.0],["2022-08-17",209.306,212.4013,208.6578,210.2465,920700.0],["2022-08-18",211.0554,212.1126,210.1545,211.6254,479000.0],["2022-08-19",210.8072,211.0646,209.0789,210.1361,597100.0],["2022-08-22",206.9461,207.5988,205.4293,206.2934,684800.0],["2022-08-23",206.5968,209.1524,205.4292,206.8634,857800.0],["2022-08-24",206.4773,207.4241,205.4292,207.1116,640400.0],["2022-08-25",208.4538,210.6417,207.8103,210.4946,636500.0],["2022-08-26",211.6162,211.7357,204.4088,204.5467,863400.0],["2022-08-29",202.7541,204.5927,202.1013,203.4343,747300.0],["2022-08-30",203.9951,204.1698,199.2423,200.5569,727000.0],["2022-08-31",200.18,200.4834,196.6682,197.992,1146400.0],["2022-09-01",196.6223,197.8357,195.0043,197.5783,664600.0],["2022-09-02",200.2444,200.9155,194.848,195.6938,565200.0],["2022-09-06",196.8705,198.277,194.2137,195.2984,640400.0],["2022-09-07",195.0226,199.1779,194.1493,198.5712,684800.0],["2022-09-08",196.659,197.6795,194.2045,197.468,586400.0],["2022-09-09",200.2351,201.6417,199.0584,200.8419,594400.0],["2022-09-12",202.0738,203.8848,201.0901,201.8899,637800.0],["2022-09-13",197.6886,199.4813,194.4894,195.5191,840200.0],["2022-09-14",195.7121,196.944,193.8183,196.0523,642500.0],["2022-09-15",195.3904,197.2474,193.6988,194.4435,629600.0],["2022-09-16",192.8347,194.9583,191.6212,194.1493,1290900.0],["2022-09-19",192.2463,198.0564,191.9889,197.753,507400.0],["2022-09-20",196.2729,196.5763,194.2412,195.5283,571900.0],["2022-09-21",196.9624,198.7735,193.7356,193.754,877400.0],["2022-09-22",193.7908,194.894,190.3342,190.3342,780200.0],["2022-09-23",187.9348,187.944,184.5425,187.5395,771900.0],["2022-09-26",186.8224,189.9481,186.1145,186.326,648000.0],["2022-09-27",188.2749,190.564,184.2299,186.7764,1005200.0],["2022-09-28",188.2014,192.2188,186.9511,190.8214,618300.0],["2022-09-29",189.185,189.7734,185.0941,188.0818,944100.0],["2022-09-30",188.4036,191.2167,185.1309,187.089,978300.0],["2022-10-03",189.6723,194.7101,188.8725,192.6784,911000.0],["2022-10-04",196.0155,203.8021,195.4547,203.655,1396600.0],["2022-10-05",201.9083,207.0932,199.8123,206.2566,1275600.0],["2022-10-06",205.6407,207.7735,202.8184,202.9655,1288400.0],["2022-10-07",201.32,201.9083,198.5712,200.4466,1028400.0],["2022-10-10",200.7684,202.9471,199.4905,201.5498,600300.0],["2022-10-11",200.9062,205.1994,198.9573,202.3128,727900.0],["2022-10-12",202.5242,203.0942,200.5018,200.5018,884500.0],["2022-10-13",197.6519,207.985,195.3077,206.2383,924600.0],["2022-10-14",206.8174,208.178,201.1545,201.559,740700.0],["2022-10-17",204.9604,206.5876,202.0645,202.3495,647900.0],["2022-10-18",206.6519,207.7367,203.2689,205.8705,590100.0],["2022-10-19",205.1443,207.654,203.8297,206.6244,729600.0],["2022-10-20",206.6152,207.4333,201.2188,202.5058,653900.0],["2022-10-21",204.8501,216.0197,204.0779,214.0064,1873100.0],["2022-10-24",214.6591,216.7276,212.3608,214.7143,881400.0],["2022-10-25",215.1188,218.4743,212.747,215.7439,778000.0],["2022-10-26",217.27,219.4488,214.9441,217.8492,835900.0],["2022-10-27",220.6714,222.5377,218.0882,219.651,911600.0],["2022-10-28",220.0555,226.3803,219.651,225.0289,851800.0],["2022-10-31",223.5581,226.2149,221.9677,224.7807,820300.0],["2022-11-01",227.0515,228.3569,224.1648,226.7941,1034900.0],["2022-11-02",225.2128,229.6899,221.1771,221.7838,1355400.0],["2022-11-03",204.3629,215.8175,200.18,213.9788,2438900.0],["2022-11-04",217.4722,220.506,215.4314,219.1362,1238200.0],["2022-11-07",220.0831,220.6347,214.3466,217.463,1362600.0],["2022-11-08",216.9574,221.8389,216.6264,219.8716,1095400.0],["2022-11-09",218.318,220.3405,217.7113,218.5111,945700.0],["2022-11-10",223.7327,223.8798,219.3017,222.5928,1475000.0],["2022-11-11",222.5836,229.9657,222.271,228.1454,1432300.0],["2022-11-14",228.3752,232.218,227.9891,228.9728,1067400.0],["2022-11-15",230.1679,233.5877,229.5427,230.4804,1128700.0],["2022-11-16",228.9544,231.6296,228.4212,229.8002,872100.0],["2022-11-17",226.6455,229.9667,223.5279,229.7817,886700.0],["2022-11-18",232.4368,232.7883,229.0786,231.5672,788100.0],["2022-11-21",231.2896,232.5478,228.2552,228.3663,1064700.0],["2022-11-22",229.7632,232.113,229.2729,231.5302,1057100.0],["2022-11-23",232.2333,234.5461,231.2064,232.076,858200.0],["2022-11-25",232.3073,232.9271,230.9936,231.6689,253400.0],["2022-11-28",229.8927,230.9751,226.1922,227.2468,870200.0],["2022-11-29",227.8112,230.6513,226.2015,227.9685,946100.0],["2022-11-30",227.5429,233.8152,225.5539,232.3535,1786000.0],["2022-12-01",233.0751,233.6117,229.1434,230.5958,1018700.0],["2022-12-02",228.246,232.0483,227.839,231.0491,551900.0],["2022-12-05",228.7456,229.4857,225.9054,226.9786,662600.0],["2022-12-06",227.8297,229.2729,225.9794,227.3764,676600.0],["2022-12-07",226.5993,228.32,225.5632,225.6742,689700.0],["2022-12-08",227.2191,227.6447,223.5464,225.3411,750100.0],["2022-12-09",225.6556,226.109,219.5591,220.3084,841000.0],["2022-12-12",219.8736,224.0459,218.8005,223.9904,835400.0],["2022-12-13",228.468,228.468,221.8349,224.5733,909600.0],["2022-12-14",225.9054,229.4579,222.7785,223.7314,967200.0],["2022-12-15",221.6221,221.8811,216.0991,218.2547,935000.0],["2022-12-16",215.3036,218.1437,214.2304,217.9587,2596000.0],["2022-12-19",218.6063,223.2134,218.4305,219.4296,1097000.0],["2022-12-20",220.0032,222.8618,219.4758,219.6794,591400.0],["2022-12-21",221.5296,225.4521,220.9005,224.0829,794900.0],["2022-12-22",222.3992,223.8054,219.3463,222.6582,573200.0],["2022-12-23",222.945,225.5539,221.8996,223.1948,409300.0],["2022-12-27",223.9071,227.9684,223.7591,225.8129,805100.0],["2022-12-28",226.5993,227.0803,221.7331,223.2318,504800.0],["2022-12-29",224.6288,225.2301,221.2428,223.6296,681100.0],["2022-12-30",222.6953,224.2402,221.4371,224.1477,480400.0],["2023-01-03",224.934,225.3781,220.9837,222.9913,609900.0],["2023-01-04",223.5001,224.3512,219.1983,222.4548,1135200.0],["2023-01-05",220.697,222.2512,217.9309,218.9948,1039300.0],["2023-01-06",220.7803,226.7103,220.7803,225.6371,733600.0],["2023-01-09",225.3966,228.9676,224.8045,225.9979,977600.0],["2023-01-10",225.1931,229.3376,224.564,229.1711,526000.0],["2023-01-11",230.5033,231.4377,228.5235,231.4377,743800.0],["2023-01-12",231.4376,233.4637,230.4755,231.3821,534600.0],["2023-01-13",230.0592,233.88,228.579,233.732,775300.0],["2023-01-17",234.0558,235.4157,230.1795,230.4848,769000.0],["2023-01-18",231.1971,231.4932,222.9358,223.2966,1037700.0],["2023-01-19",222.0291,222.9358,215.9974,217.8476,785500.0],["2023-01-20",218.5877,220.1234,217.0058,217.9124,982000.0],["2023-01-23",218.2824,224.7768,218.1344,224.6843,1023400.0],["2023-01-24",225.7297,232.3073,222.0292,229.3006,1676300.0],["2023-01-25",227.2284,228.0332,223.8332,227.8204,767600.0],["2023-01-26",229.2359,230.7901,227.0803,229.2266,521900.0],["2023-01-27",229.6059,231.5764,229.0786,230.0685,457700.0],["2023-01-30",228.7733,231.0676,228.1535,228.3385,398100.0],["2023-01-31",228.8658,230.8641,226.368,230.8548,584800.0],["2023-02-01",228.7363,233.6302,227.5799,232.1222,772100.0],["2023-02-02",232.8253,238.2558,230.1425,237.3029,1510400.0],["2023-02-03",235.7765,238.9311,235.7765,236.9329,924900.0],["2023-02-06",238.3946,238.3946,230.5865,232.113,1267700.0],["2023-02-07",231.6227,233.4914,229.1989,232.8161,784500.0],["2023-02-08",231.3544,232.7883,227.7372,228.6068,796600.0],["2023-02-09",230.2627,232.002,226.8583,227.7279,577700.0],["2023-02-10",227.3949,228.4772,225.4151,228.431,837100.0],["2023-02-13",228.9028,230.2535,227.7927,230.2073,623300.0],["2023-02-14",229.4857,230.6883,224.7028,229.8094,640200.0],["2023-02-15",229.4024,235.0549,228.0887,234.8329,793300.0],["2023-02-16",231.7892,237.3399,231.1323,234.9531,920900.0],["2023-02-17",235.3139,240.0875,233.6024,238.1911,1317000.0],["2023-02-21",236.6091,237.3122,231.7059,232.483,839300.0],["2023-02-22",232.6866,234.9346,230.2905,231.3174,854300.0],["2023-02-23",232.7045,234.5013,229.0086,230.5633,714600.0],["2023-02-24",228.6548,228.6548,224.27,227.2584,940600.0],["2023-02-27",229.111,229.8185,225.4802,226.4112,765200.0],["2023-02-28",226.7371,227.5098,225.5454,226.2995,1677400.0],["2023-03-01",226.7929,233.44,226.2157,232.0063,1441400.0],["2023-03-02",231.0474,236.9777,230.433,235.4136,1043700.0],["2023-03-03",235.8884,240.655,234.9109,240.2454,1042900.0],["2023-03-06",240.0778,241.558,239.0537,240.0591,934900.0],["2023-03-07",240.0033,243.8296,238.0389,238.5975,1468000.0],["2023-03-08",239.091,239.7054,236.8474,238.7838,1041200.0],["2023-03-09",239.3237,240.4409,232.3601,233.2818,1567500.0],["2023-03-10",232.5928,234.073,224.54,225.1265,1049700.0],["2023-03-13",221.5702,222.4639,216.8502,219.9503,2043100.0],["2023-03-14",223.3111,224.7634,218.74,221.3747,1413000.0],["2023-03-15",216.7757,217.9301,210.1752,214.5786,1391500.0],["2023-03-16",213.0983,216.6733,211.0223,215.8354,1355800.0],["2023-03-17",214.1224,214.5321,208.3597,209.6631,6126600.0],["2023-03-20",211.8136,215.9844,210.231,214.0945,1064600.0],["2023-03-21",217.3156,218.7028,216.5616,218.1908,1040300.0],["2023-03-22",218.0046,219.82,213.4987,213.5918,811900.0],["2023-03-23",213.4801,215.8075,208.9835,210.5755,989400.0],["2023-03-24",208.3877,209.1697,205.362,208.4435,1366100.0],["2023-03-27",210.3985,211.7764,208.1922,211.2737,685800.0],["2023-03-28",211.2551,214.1038,210.1565,213.6197,1065700.0],["2023-03-29",216.2916,216.8036,214.3272,216.6453,659700.0],["2023-03-30",218.349,219.3079,217.4274,217.9301,818200.0],["2023-03-31",218.9355,222.8084,218.228,222.3894,1158400.0],["2023-04-03",222.3429,224.8378,220.3133,222.166,698600.0],["2023-04-04",222.3894,222.5384,213.9828,215.8913,879800.0],["2023-04-05",213.7873,215.0627,202.3085,205.1386,1843700.0],["2023-04-06",205.2038,206.4326,203.3418,205.12,861200.0],["2023-04-10",205.1758,210.3427,205.0176,210.1192,1145500.0],["2023-04-11",211.3295,215.7144,210.8641,213.9828,956100.0],["2023-04-12",215.0627,220.183,214.9603,216.7478,1969500.0],["2023-04-13",216.1799,217.1295,212.5305,215.1279,644200.0],["2023-04-14",215.3699,219.1962,215.3699,217.4832,571800.0],["2023-04-17",218.4887,219.8665,216.6081,218.3304,607800.0],["2023-04-18",219.5407,221.3653,217.958,219.671,645600.0],["2023-04-19",219.1776,219.1776,217.3063,218.2652,458000.0],["2023-04-20",217.3063,219.5034,216.1799,218.2931,665000.0],["2023-04-21",217.8184,218.768,215.2954,216.8036,448900.0],["2023-04-24",217.5018,219.7827,217.2132,218.6935,555000.0],["2023-04-25",217.716,219.5965,216.6267,217.3436,517800.0],["2023-04-26",215.7703,217.4739,211.795,212.1022,1099500.0],["2023-04-27",211.5902,215.1465,209.3745,214.951,922800.0],["2023-04-28",214.8392,218.9727,214.7275,218.8145,756100.0],["2023-05-01",219.0286,221.6819,217.7532,218.3863,1026700.0],["2023-05-02",221.0395,222.4918,209.691,211.9253,1598500.0],["2023-05-03",214.0665,214.681,207.6149,208.9555,1074700.0],["2023-05-04",208.49,209.0766,203.8166,206.1626,875400.0],["2023-05-05",208.9556,211.6554,208.1922,210.7523,866000.0],["2023-05-08",212.3257,212.4467,206.7306,208.2946,712300.0],["2023-05-09",204.1146,205.8182,202.4202,205.781,1330100.0],["2023-05-10",207.7639,208.3039,199.1897,200.67,1581100.0],["2023-05-11",198.6032,202.0664,197.4209,201.9733,1115200.0],["2023-05-12",203.2953,203.7515,199.9904,202.2526,650500.0],["2023-05-15",202.5598,204.5707,200.8375,203.649,597100.0],["2023-05-16",202.1036,202.476,197.514,197.9515,914500.0],["2023-05-17",198.9663,202.8391,197.4954,200.8189,978900.0],["2023-05-18",199.7873,202.3756,197.2365,201.2972,828500.0],["2023-05-19",203.3979,203.8386,199.4685,203.2009,788200.0],["2023-05-22",202.8914,206.1831,201.9067,204.4669,743800.0],["2023-05-23",203.0696,205.1421,201.6348,202.5444,513900.0],["2023-05-24",201.4847,201.5316,197.0021,197.4335,790500.0],["2023-05-25",196.9364,199.5341,195.661,197.8367,774200.0],["2023-05-26",199.1027,200.3781,197.4335,199.4122,733000.0],["2023-05-30",199.6279,200.5938,194.1981,196.0549,998700.0],["2023-05-31",194.8452,195.5204,190.5407,191.6942,1775700.0],["2023-06-01",192.0505,195.7173,191.244,193.9918,1056700.0],["2023-06-02",197.0114,205.2828,195.9986,204.2512,1513700.0],["2023-06-05",203.2009,205.0859,201.4191,204.6826,897300.0],["2023-06-06",204.9077,210.5907,203.8761,208.9871,1106800.0],["2023-06-07",209.4935,213.948,207.9649,212.6257,1122000.0],["2023-06-08",212.9446,214.5294,211.491,212.7851,1064900.0],["2023-06-09",213.4416,213.4416,210.4031,212.5319,941800.0],["2023-06-12",212.9258,217.3991,211.2659,215.4391,917100.0],["2023-06-13",217.0333,224.4794,216.7239,223.7948,1371700.0],["2023-06-14",225.0984,226.5051,219.3216,219.7342,1649900.0],["2023-06-15",219.4247,223.9261,219.3591,222.435,1260700.0],["2023-06-16",223.2791,223.5416,220.2031,221.1409,1789400.0],["2023-06-20",218.093,220.2593,215.3547,218.6276,1297400.0],["2023-06-21",216.6301,220.2125,215.4672,218.7401,1287400.0],["2023-06-22",217.9149,217.9149,214.5576,216.5738,558700.0],["2023-06-23",214.023,218.1306,213.0946,217.5867,1459600.0],["2023-06-26",218.4588,221.4222,218.0368,219.6591,731300.0],["2023-06-27",220.2124,224.9108,218.3931,224.7138,1168800.0],["2023-06-28",223.7667,224.5263,221.6848,224.2543,1033700.0],["2023-06-29",224.9108,231.0252,223.9636,226.9458,987200.0],["2023-06-30",228.6432,231.5128,227.5741,229.9092,849900.0],["2023-07-03",230.1437,233.726,229.4122,232.9477,622400.0],["2023-07-05",230.697,231.5222,227.9867,228.1649,859400.0],["2023-07-06",226.158,227.7242,224.8451,227.1333,583800.0],["2023-07-07",226.1018,232.7507,226.1018,230.5094,814400.0],["2023-07-10",230.8001,237.7304,230.7626,237.2709,1478800.0],["2023-07-11",238.5182,241.6785,238.4338,240.6282,1153000.0],["2023-07-12",243.4978,244.1355,240.2906,241.0408,803800.0],["2023-07-13",241.0314,241.7066,238.1055,238.6588,834900.0],["2023-07-14",238.3775,239.3246,234.2606,236.4831,529200.0],["2023-07-17",236.2393,239.6248,234.345,239.2496,748000.0],["2023-07-18",239.6716,243.3853,239.2496,243.0289,611300.0],["2023-07-19",240.9189,243.5166,240.2531,242.7476,645100.0],["2023-07-20",243.4978,243.8261,241.2096,243.7979,685100.0],["2023-07-21",244.5294,244.7639,241.6692,242.6538,2765100.0],["2023-07-24",242.954,244.3513,241.5191,241.8474,962500.0],["2023-07-25",239.9343,242.2412,239.1371,241.7723,628800.0],["2023-07-26",240.4875,242.4944,238.6213,240.2812,653800.0],["2023-07-27",241.3597,243.8636,238.5744,242.4757,802900.0],["2023-07-28",244.4075,244.4075,240.7782,242.6538,783700.0],["2023-07-31",243.1602,244.6982,242.8977,244.5763,542200.0],["2023-08-01",244.5482,248.7776,244.1074,248.5056,837400.0],["2023-08-02",247.3991,248.6932,244.9327,245.908,1186600.0],["2023-08-03",222.3881,232.9289,222.3881,227.546,2049600.0],["2023-08-04",227.8836,229.2903,220.7282,221.7973,1290500.0],["2023-08-07",222.1537,224.5263,221.3472,222.4819,647200.0],["2023-08-08",219.4435,224.32,217.943,223.5041,612000.0],["2023-08-09",222.9883,225.9705,222.6507,223.7479,679800.0],["2023-08-10",223.8323,225.7454,220.9908,222.4632,650300.0],["2023-08-11",222.285,224.9577,221.3472,223.8698,627000.0],["2023-08-14",223.204,223.8699,221.9193,222.3413,395300.0],["2023-08-15",221.2628,221.2628,217.5022,218.1024,822400.0],["2023-08-16",217.7273,220.7189,217.7273,217.8867,705700.0],["2023-08-17",218.6276,220.4281,217.943,218.4119,486900.0],["2023-08-18",216.602,221.8536,215.983,219.0871,616200.0],["2023-08-21",219.5747,220.3812,217.6148,219.0683,538600.0],["2023-08-22",219.8655,220.8971,219.0027,219.9968,421500.0],["2023-08-23",219.8749,221.938,219.1528,219.7061,543600.0],["2023-08-24",218.0814,221.189,217.5902,217.9586,601500.0],["2023-08-25",219.2149,220.4995,216.1639,219.1865,614700.0],["2023-08-28",220.5561,221.7274,218.7237,219.7249,639000.0],["2023-08-29",219.3282,220.6978,211.9039,217.373,1122000.0],["2023-08-30",217.6752,219.6116,217.3352,219.1676,776100.0],["2023-08-31",219.4982,219.9516,216.8723,217.2879,1087600.0],["2023-09-01",218.9221,223.9471,218.9221,223.5221,809300.0],["2023-09-05",223.3898,223.3898,218.9504,218.9882,826600.0],["2023-09-06",218.327,223.541,218.1759,222.6248,862300.0],["2023-09-07",221.1134,222.5586,218.3742,219.6588,802300.0],["2023-09-08",219.5455,223.0026,218.837,221.8502,748200.0],["2023-09-11",223.3426,223.7016,220.4617,220.6317,633200.0],["2023-09-12",219.9989,223.711,219.8288,222.3508,529600.0],["2023-09-13",221.9824,223.8432,218.7143,220.6223,1366000.0],["2023-09-14",222.1147,224.9012,221.633,223.8999,1195100.0],["2023-09-15",224.0983,224.0983,221.2646,222.3225,1185600.0],["2023-09-18",222.143,225.3262,221.5574,225.1278,1128400.0],["2023-09-19",224.7312,226.1197,221.4535,221.6708,1211600.0],["2023-09-20",222.7948,225.9779,219.6871,219.8949,884000.0],["2023-09-21",219.0921,219.0921,216.06,216.1261,639900.0],["2023-09-22",216.4756,219.3755,216.3434,217.987,575100.0],["2023-09-25",216.6929,219.8572,216.6929,218.6765,486200.0],["2023-09-26",216.5607,218.9504,215.8617,216.3529,614400.0],["2023-09-27",218.0247,218.9221,216.1073,217.203,554800.0],["2023-09-28",216.0411,220.8679,215.6727,218.4875,659600.0],["2023-09-29",219.7438,220.15,214.6715,215.7956,815900.0],["2023-10-02",215.2855,215.6728,212.499,213.0469,660600.0],["2023-10-03",211.9039,213.9158,210.5437,211.4883,543000.0],["2023-10-04",211.101,215.2855,210.2793,215.0399,767900.0],["2023-10-05",213.1697,214.7943,211.2616,212.9241,581000.0],["2023-10-06",212.8579,217.6847,211.9795,215.0021,767400.0],["2023-10-09",214.1331,216.145,212.4518,215.446,478500.0],["2023-10-10",216.9479,218.5159,215.3044,216.4945,632100.0],["2023-10-11",216.4851,217.7791,214.7093,217.2974,529100.0],["2023-10-12",217.8075,217.8075,212.858,214.9265,560700.0],["2023-10-13",214.8604,216.8818,212.8579,215.0966,581300.0],["2023-10-16",214.5393,216.8629,214.3881,215.5972,484200.0],["2023-10-17",211.9323,217.5052,211.5356,216.1167,562900.0],["2023-10-18",214.7187,214.7187,210.9121,211.4978,592700.0],["2023-10-19",211.5544,213.3113,208.7963,209.4103,635000.0],["2023-10-20",210.9027,210.9027,206.8033,207.0394,863600.0],["2023-10-23",206.4633,208.2485,204.2435,204.3096,575700.0],["2023-10-24",205.9248,207.6439,204.1774,207.0489,1049100.0],["2023-10-25",207.4267,209.4953,205.8492,206.4632,660500.0],["2023-10-26",206.4065,208.2862,205.6981,206.0098,634500.0],["2023-10-27",205.5659,206.5388,202.8833,203.3084,638300.0],["2023-10-30",205.0086,205.9626,203.025,205.5942,643900.0],["2023-10-31",203.9696,205.3487,202.43,204.3096,1198800.0],["2023-11-01",205.122,206.5955,203.2139,205.9626,1369400.0],["2023-11-02",211.3466,212.5935,201.0037,205.8587,1612500.0],["2023-11-03",208.0312,214.9171,207.9178,213.3585,1167800.0],["2023-11-06",213.9159,214.7093,207.7479,207.8046,881900.0],["2023-11-07",206.7655,208.6357,205.0369,207.4645,835400.0],["2023-11-08",207.6345,207.8518,205.2826,205.4337,789300.0],["2023-11-09",206.8977,207.2283,202.77,203.4973,857000.0],["2023-11-10",204.6685,207.1339,202.685,206.8788,999400.0],["2023-11-13",205.0464,207.03,204.8953,205.377,711100.0],["2023-11-14",208.5035,212.3007,208.1257,210.6193,964600.0],["2023-11-15",211.205,212.6029,210.7232,211.3466,840800.0],["2023-11-16",210.846,212.9619,210.4587,211.0349,522100.0],["2023-11-17",212.5651,213.1319,211.3466,212.9996,523500.0],["2023-11-20",212.5273,213.1602,210.846,211.7339,683800.0],["2023-11-21",211.5922,212.0928,209.8165,211.3939,463300.0],["2023-11-22",210.7086,214.1253,209.3953,213.6684,881800.0],["2023-11-24",213.2021,215.3625,212.7263,214.6011,283900.0],["2023-11-27",213.5352,214.1824,211.3177,213.5733,448800.0],["2023-11-28",213.0689,214.3442,211.9934,212.9452,584100.0],["2023-11-29",214.8391,215.5433,212.6311,213.1355,553900.0],["2023-11-30",214.249,215.0865,212.5645,213.3354,1158200.0],["2023-12-01",214.1824,216.3047,212.7167,215.3815,894300.0],["2023-12-04",213.7541,220.121,213.7541,220.0164,1026900.0],["2023-12-05",219.5691,220.2829,217.4943,217.6276,903100.0],["2023-12-06",219.2836,221.7485,218.8553,219.5025,839500.0],["2023-12-07",219.8451,220.7587,218.113,219.5881,1038600.0],["2023-12-08",220.1401,222.053,218.703,219.4453,501700.0],["2023-12-11",220.4637,224.0707,219.0456,223.9565,842200.0],["2023-12-12",223.9279,224.0326,221.9674,223.3378,515100.0],["2023-12-13",223.1856,228.1821,221.1584,227.7919,897700.0],["2023-12-14",229.3907,236.4143,229.3907,236.2811,992100.0],["2023-12-15",232.1412,234.9297,229.524,229.8666,1784100.0],["2023-12-18",230.7136,231.3988,227.7538,230.647,731600.0],["2023-12-19",231.3893,233.1024,231.1228,232.7122,571200.0],["2023-12-20",232.3315,233.6829,228.7245,228.9149,610900.0],["2023-12-21",230.942,232.5314,229.8095,232.2173,457900.0],["2023-12-22",222.4527,227.316,221.501,225.5458,940500.0],["2023-12-26",225.9455,228.972,224.4609,227.9251,521000.0],["2023-12-27",228.4485,228.4485,226.1454,228.2582,572700.0],["2023-12-28",227.6205,229.7904,227.1923,228.9625,508800.0],["2023-12-29",228.7911,229.4097,227.1256,228.0012,410400.0],["2024-01-02",227.7538,230.4852,226.6308,229.5335,611800.0],["2024-01-03",227.611,227.887,224.5846,226.2406,788800.0],["2024-01-04",225.8694,226.3452,223.9184,224.4894,693800.0],["2024-01-05",223.8137,227.9346,223.6043,226.6593,613100.0],["2024-01-08",227.4873,229.7428,224.8035,229.524,562900.0],["2024-01-09",227.887,228.2296,224.8701,227.849,601900.0],["2024-01-10",228.0964,228.696,226.802,227.6681,503800.0],["2024-01-11",228.1249,229.1433,223.8137,226.0883,714700.0],["2024-01-12",228.3914,228.4105,224.7654,225.6981,520800.0],["2024-01-16",224.3086,224.7178,222.0816,223.433,706400.0],["2024-01-17",221.2726,222.5669,219.0646,221.8246,879300.0],["2024-01-18",221.5391,222.8525,219.0361,221.9293,971700.0],["2024-01-19",219.6166,219.8641,215.5909,218.1415,2466200.0],["2024-01-22",218.4175,223.2332,218.4175,222.586,883000.0],["2024-01-23",224.1373,227.2399,222.7383,224.794,857900.0],["2024-01-24",226.6879,226.6879,223.1665,224.4133,1148000.0],["2024-01-25",226.9829,228.6484,224.7749,227.316,588000.0],["2024-01-26",227.5349,231.199,227.5349,229.01,647200.0],["2024-01-29",228.5913,229.543,226.8687,229.2289,511400.0],["2024-01-30",228.42,231.3417,227.4683,231.0753,593300.0],["2024-01-31",231.0467,231.1704,227.316,227.7442,614200.0],["2024-02-01",228.5532,231.3512,226.469,231.237,529300.0],["2024-02-02",229.7238,234.1302,228.5342,232.8359,642300.0],["2024-02-05",231.7509,232.4171,228.4009,229.4668,1178300.0],["2024-02-06",230.5423,239.4218,224.6036,239.3932,2127600.0],["2024-02-07",240.678,240.678,235.2913,236.1288,1293700.0],["2024-02-08",236.0242,239.2505,235.5769,237.8514,642800.0],["2024-02-09",237.5278,239.7548,236.7189,239.6216,578700.0],["2024-02-12",239.831,245.2367,239.4408,244.4468,1004900.0],["2024-02-13",242.2103,242.3625,238.7841,242.2103,1012400.0],["2024-02-14",246.0171,249.3767,245.6174,247.892,4606100.0],["2024-02-15",248.2822,254.316,247.3971,252.9646,3582300.0],["2024-02-16",252.4316,256.6763,251.5561,253.6118,2031000.0],["2024-02-20",251.2705,253.764,249.0626,249.1958,1860900.0],["2024-02-21",249.6907,253.4309,249.1197,250.4806,3229600.0],["2024-02-22",251.4385,252.3388,248.134,251.7928,1743600.0],["2024-02-23",251.8503,253.1625,248.6608,252.8369,2261300.0],["2024-02-26",252.8656,255.5475,250.8925,254.9824,1514100.0],["2024-02-27",255.6242,257.6547,254.7813,257.2141,4492400.0],["2024-02-28",257.4344,261.7063,256.1797,258.9574,2723000.0],["2024-02-29",259.6566,260.5091,256.3521,257.2812,3833600.0],["2024-03-01",259.5704,261.237,256.4,258.8616,1813900.0],["2024-03-04",259.4555,262.4918,258.7563,259.8673,3770000.0],["2024-03-05",259.216,263.7848,259.216,259.9056,5777600.0],["2024-03-06",259.9247,263.6986,258.9094,261.9074,7133600.0],["2024-03-07",261.5722,265.2407,253.4498,254.9824,11888100.0],["2024-03-08",256.0647,261.668,255.7007,257.2716,11175400.0],["2024-03-11",259.1968,260.0302,254.2258,258.7563,18342800.0],["2024-03-12",260.8442,261.1412,257.0513,258.3922,12659200.0],["2024-03-13",259.1968,262.6354,256.0551,258.8424,9590600.0],["2024-03-14",252.3963,256.0839,249.8772,252.4633,6333900.0],["2024-03-15",254.5705,263.2484,254.1491,263.2484,4596500.0],["2024-03-18",265.0587,275.7959,263.4017,274.0527,8187100.0],["2024-03-19",273.5355,274.7136,268.2387,269.1582,10413500.0],["2024-03-20",268.8804,275.8246,267.1276,275.0201,10480800.0],["2024-03-21",275.8534,284.5792,275.499,279.11,9861200.0],["2024-03-22",278.7365,281.2459,277.9606,278.0947,5230700.0],["2024-03-25",278.4204,279.0813,275.2308,275.6235,1553700.0],["2024-03-26",275.7959,279.7613,275.2308,279.5123,1003900.0],["2024-03-27",280.882,282.7785,279.7422,282.2613,887100.0],["2024-03-28",282.5581,284.1577,280.5467,282.2229,1107300.0],["2024-04-01",281.8781,282.6539,280.0199,282.1079,604700.0],["2024-04-02",280.6617,284.3972,280.1253,283.3915,1030900.0],["2024-04-03",282.0792,282.3761,278.315,282.2421,1343900.0],["2024-04-04",284.4738,288.2955,282.0888,282.3187,1255000.0],["2024-04-05",283.583,288.784,282.3858,287.989,1002600.0],["2024-04-08",288.9085,291.3702,286.7247,287.6825,932100.0],["2024-04-09",288.602,289.7418,284.4834,289.2917,863600.0],["2024-04-10",286.3895,289.9909,284.244,289.5503,919100.0],["2024-04-11",289.8855,291.4181,286.7247,290.0867,631100.0],["2024-04-12",289.0713,291.1211,284.8665,286.035,866400.0],["2024-04-15",286.648,289.1,282.673,283.3052,799100.0],["2024-04-16",281.8876,282.9125,279.4739,282.1558,672200.0],["2024-04-17",284.2727,284.2727,277.0507,279.0717,757500.0],["2024-04-18",280.7766,281.5908,277.4817,279.1292,764500.0],["2024-04-19",279.656,281.064,272.9033,275.4319,2566900.0],["2024-04-22",275.8342,280.6042,274.0239,278.1522,1027200.0],["2024-04-23",279.11,282.539,278.9184,280.3552,782600.0],["2024-04-24",280.7192,282.9796,278.066,280.0104,760700.0],["2024-04-25",275.8055,280.1061,273.8324,279.3111,765000.0],["2024-04-26",278.5353,280.1349,278.3533,278.861,480200.0],["2024-04-29",280.0295,281.9834,279.1962,281.2651,474200.0],["2024-04-30",277.9223,278.4874,270.5375,270.5758,1212200.0],["2024-05-01",270.9589,277.6158,270.2118,271.8976,1247500.0],["2024-05-02",268.1908,272.9512,262.3672,268.4686,1541700.0],["2024-05-03",269.934,269.934,264.1775,268.8995,1058900.0],["2024-05-06",272.2328,274.8381,271.1121,271.6294,726000.0],["2024-05-07",272.8746,277.0028,272.3477,274.8094,701400.0],["2024-05-08",273.2481,277.0315,272.5681,276.8687,756800.0],["2024-05-09",276.974,282.4528,276.974,282.1558,702400.0],["2024-05-10",283.9278,286.2074,282.5581,286.0159,755500.0],["2024-05-13",286.2074,287.558,278.8992,279.1579,931700.0],["2024-05-14",280.9107,283.4968,280.8149,282.7306,832900.0],["2024-05-15",284.2918,284.3492,279.3877,279.8188,831200.0],["2024-05-16",278.5065,281.5045,274.3209,275.7097,1209500.0],["2024-05-17",276.4185,276.6196,270.796,273.5163,1060300.0],["2024-05-20",274.3304,274.8572,272.4244,272.8266,641000.0],["2024-05-21",272.6638,274.522,271.5049,273.8994,813500.0],["2024-05-22",273.6504,276.7155,273.411,274.9052,659300.0],["2024-05-23",275.6566,276.0613,271.2247,273.5274,1217600.0],["2024-05-24",274.6643,275.5507,272.5736,274.5005,529900.0],["2024-05-28",273.6334,274.5776,267.6021,268.0935,734000.0],["2024-05-29",265.6848,266.4266,263.6615,264.3167,690100.0],["2024-05-30",265.2319,269.2978,264.4515,268.922,747600.0],["2024-05-31",268.3439,271.4656,264.5768,271.4367,1533200.0],["2024-06-03",271.6968,272.2267,262.7559,265.1646,808000.0],["2024-06-04",264.0854,265.9257,261.6382,263.1316,726600.0],["2024-06-05",263.9602,269.4038,263.8735,268.6234,1071900.0],["2024-06-06",268.0549,268.5367,263.5074,264.2011,773400.0],["2024-06-07",263.0256,264.8562,260.6555,261.9369,770400.0],["2024-06-10",261.0698,265.1838,261.0698,263.1894,795300.0],["2024-06-11",262.2355,263.1798,259.7305,261.7731,665400.0],["2024-06-12",264.4227,265.2127,259.8269,262.2549,707000.0],["2024-06-13",261.0312,263.0642,257.6977,260.5013,743200.0],["2024-06-14",257.6303,258.0445,251.9555,256.7439,897800.0],["2024-06-17",256.397,260.8,256.1465,260.0485,708200.0],["2024-06-18",261.0409,264.1336,259.1718,263.7868,943800.0],["2024-06-20",269.5483,273.5081,265.8293,268.1416,2121200.0],["2024-06-21",268.0549,269.635,265.5885,266.8217,3366200.0],["2024-06-24",270.1842,275.8397,268.2476,273.5852,899700.0],["2024-06-25",272.4386,273.5852,269.6735,272.7758,858800.0],["2024-06-26",272.1304,273.5467,269.1532,271.3789,746100.0],["2024-06-27",271.4078,273.2479,269.741,270.2419,970700.0],["2024-06-28",271.1187,274.2885,262.7848,266.812,1643800.0],["2024-07-01",268.8064,269.2207,260.6844,262.3416,664500.0],["2024-07-02",260.0388,261.4359,257.0617,257.7747,843300.0],["2024-07-03",258.1987,262.438,257.2641,262.1393,504700.0],["2024-07-05",262.0622,262.0622,255.713,256.8884,772300.0],["2024-07-08",258.3143,260.4243,258.2179,259.7691,695000.0],["2024-07-09",259.4319,262.2067,257.7458,258.8635,839800.0],["2024-07-10",260.6459,264.2107,259.0369,264.0758,699800.0],["2024-07-11",265.0585,271.4078,264.9622,269.8084,858000.0],["2024-07-12",272.3423,276.8128,272.0147,274.4523,716800.0],["2024-07-15",275.4639,281.5819,274.0284,278.3736,628000.0],["2024-07-16",279.366,288.8947,278.4122,288.49,909700.0],["2024-07-17",287.3724,290.9468,284.2797,284.3182,827600.0],["2024-07-18",282.8441,291.8043,282.8441,287.3338,661800.0],["2024-07-19",288.0661,288.0757,279.4142,280.5125,1763800.0],["2024-07-22",281.4471,282.555,276.9188,281.5723,801400.0],["2024-07-23",277.8726,278.8457,269.8373,273.2865,959300.0],["2024-07-24",271.6005,274.3174,267.8911,271.2825,620100.0],["2024-07-25",271.4945,277.8149,271.1381,272.8241,590300.0],["2024-07-26",275.4254,282.372,274.751,279.7707,545000.0],["2024-07-29",279.4045,283.162,278.4507,280.5607,678600.0],["2024-07-30",280.5607,283.4222,278.2677,278.4796,629400.0],["2024-07-31",280.8401,284.9155,279.2889,281.1387,802200.0],["2024-08-01",293.8565,311.035,291.7657,294.9066,1851700.0],["2024-08-02",292.6136,292.6136,277.6221,279.7514,1186100.0],["2024-08-05",276.3985,276.3985,268.0356,272.323,1253200.0],["2024-08-06",274.5872,286.38,271.8799,281.6301,1326300.0],["2024-08-07",285.0793,288.0372,281.0231,281.3218,847000.0],["2024-08-08",283.0272,288.1528,282.7092,286.38,576400.0],["2024-08-09",286.5149,288.0949,282.7766,283.2295,597200.0],["2024-08-12",285.2335,285.2335,279.2793,280.3102,767700.0],["2024-08-13",282.0348,282.6032,278.4892,281.0809,804200.0],["2024-08-14",280.156,282.4587,278.7108,281.3218,949000.0],["2024-08-15",285.7056,290.4458,284.0291,288.8464,700000.0],["2024-08-16",288.3551,291.6983,287.6518,290.6289,578200.0],["2024-08-19",290.6289,291.6309,288.6924,290.311,450200.0],["2024-08-20",290.0026,291.3803,288.8272,289.3378,531100.0],["2024-08-21",290.388,294.001,288.8753,292.5654,525300.0],["2024-08-22",292.5655,295.2342,291.6502,294.6562,597100.0],["2024-08-23",295.8774,300.6848,295.2474,299.7931,676400.0],["2024-08-26",301.0337,302.536,298.3586,300.6072,537900.0],["2024-08-27",299.7931,300.4522,296.5946,296.9435,425000.0],["2024-08-28",296.2166,299.9772,295.8095,296.6527,697500.0],["2024-08-29",299.4926,303.7088,297.0696,299.7931,489400.0],["2024-08-30",300.6072,303.9026,298.1357,303.2241,878000.0],["2024-09-03",300.9174,302.4197,292.2815,294.9566,593900.0],["2024-09-04",294.6465,297.3797,292.4366,292.4464,635900.0],["2024-09-05",291.6904,292.8534,284.3436,287.5226,781500.0],["2024-09-06",288.0751,290.8568,282.8994,284.1884,608800.0],["2024-09-09",285.3322,289.7131,283.132,287.6777,596300.0],["2024-09-10",287.8037,288.1138,283.9655,286.1366,528300.0],["2024-09-11",286.0978,286.0978,276.2311,284.3338,881300.0],["2024-09-12",285.0898,288.55,282.5213,288.1041,557300.0],["2024-09-13",289.0734,294.3654,288.8795,292.834,472900.0],["2024-09-16",294.4526,296.5171,291.7388,291.8066,858300.0],["2024-09-17",292.9406,296.6528,289.9069,292.3106,739000.0],["2024-09-18",293.4737,296.992,290.7695,291.3995,567400.0],["2024-09-19",296.4298,300.2195,293.1054,299.6283,618800.0],["2024-09-20",297.6705,299.4636,296.1488,298.756,991500.0],["2024-09-23",299.1534,304.3388,298.9014,303.8348,566600.0],["2024-09-24",306.4808,318.005,306.4808,313.6046,1043900.0],["2024-09-25",314.8549,315.5043,307.5275,307.7311,705700.0],["2024-09-26",312.3834,323.171,312.335,314.632,991200.0],["2024-09-27",314.8162,318.5671,314.6999,316.3573,553600.0],["2024-09-30",315.3395,315.892,311.4432,313.8275,565900.0],["2024-10-01",313.5465,317.2489,311.9472,316.2409,803000.0],["2024-10-02",315.0488,317.4235,313.1879,315.0488,383100.0],["2024-10-03",313.9342,317.6463,312.1217,317.278,541900.0],["2024-10-04",317.4234,321.6784,315.9987,321.533,691500.0],["2024-10-07",320.5249,323.2194,319.042,321.5038,408800.0],["2024-10-08",319.8465,321.785,314.4188,319.4685,609500.0],["2024-10-09",321.3003,324.683,319.7883,322.8026,405700.0],["2024-10-10",323.4811,323.4811,319.9337,322.6088,446400.0],["2024-10-11",323.4617,327.2126,322.7832,325.7297,412700.0],["2024-10-14",324.935,328.3563,323.3454,327.959,442700.0],["2024-10-15",327.0091,329.3256,322.0176,322.444,545600.0],["2024-10-16",323.4036,324.6926,321.0483,323.5974,717500.0],["2024-10-17",324.6927,324.6927,321.785,322.7445,474200.0],["2024-10-18",324.6926,330.3336,322.8317,325.187,1534600.0],["2024-10-21",324.838,326.6311,322.8414,323.3648,465400.0],["2024-10-22",321.4845,322.6185,316.4154,320.525,571100.0],["2024-10-23",319.9822,322.8705,318.664,319.8174,389000.0],["2024-10-24",321.9207,323.0062,319.2747,322.2502,476900.0],["2024-10-25",324.0723,324.4407,318.16,319.0421,604400.0],["2024-10-28",321.533,325.2355,319.4588,324.3632,588600.0],["2024-10-29",323.6556,323.7428,319.8368,320.9514,337200.0],["2024-10-30",319.3037,323.704,317.8596,321.6299,514900.0],["2024-10-31",319.8562,320.8157,317.2586,318.8579,642400.0],["2024-11-01",318.7028,321.31,318.16,318.4023,387600.0],["2024-11-04",319.6817,320.2148,314.7484,315.6013,690300.0],["2024-11-05",317.908,345.7153,315.6497,343.5539,1346300.0],["2024-11-06",353.9925,358.8193,342.0322,345.0562,1155600.0],["2024-11-07",346.0255,349.1464,343.3213,343.8059,631500.0],["2024-11-08",341.1115,346.1127,340.7916,345.4924,735600.0],["2024-11-11",349.0979,349.0979,346.0158,347.4018,529300.0],["2024-11-12",347.7507,348.623,343.7768,344.1548,474800.0],["2024-11-13",348.9719,355.7856,348.3128,355.0684,960500.0],["2024-11-14",353.9732,355.7081,350.4646,352.5387,625700.0],["2024-11-15",351.7536,354.0895,349.2046,350.7166,536100.0],["2024-11-18",350.891,354.6031,350.5324,352.8198,476100.0],["2024-11-19",348.4582,353.7018,347.1013,350.7262,419000.0],["2024-11-20",350.5421,351.8893,346.7233,349.8443,488800.0],["2024-11-21",351.0558,359.2361,348.9622,357.5108,514000.0],["2024-11-22",357.3745,363.6571,356.0303,362.946,410000.0],["2024-11-25",365.2642,367.8357,364.183,365.5272,736900.0],["2024-11-26",365.9168,367.8844,363.8031,367.5922,401000.0],["2024-11-27",367.485,369.8032,360.5206,361.3972,550000.0],["2024-11-29",362.7707,367.748,362.644,365.3032,362900.0],["2024-12-02",367.7675,368.9753,363.6667,367.5045,563000.0],["2024-12-03",368.5662,369.696,362.0304,365.985,465400.0],["2024-12-04",367.748,369.0435,365.3129,368.5077,511500.0],["2024-12-05",367.0369,372.0143,365.5272,368.7415,787600.0],["2024-12-06",370.5142,372.9201,369.5012,369.7448,752300.0],["2024-12-09",373.8942,377.8293,372.774,373.4656,1022100.0],["2024-12-10",370.0272,371.6247,365.3421,367.9136,641300.0],["2024-12-11",370.5143,370.5143,359.1083,360.5401,1329600.0],["2024-12-12",360.5888,363.2187,358.5726,360.9492,537500.0],["2024-12-13",358.6602,360.355,356.3323,357.9687,675000.0],["2024-12-16",356.1375,358.329,353.6731,357.4427,677000.0],["2024-12-17",355.5238,356.5563,351.1212,351.8517,623300.0],["2024-12-18",352.8355,354.2868,341.1762,341.5853,643400.0],["2024-12-19",345.7932,348.9198,340.2898,340.621,667200.0],["2024-12-20",339.2671,346.553,337.2801,342.2574,2167500.0],["2024-12-23",340.8548,342.8515,338.7411,342.0139,466900.0],["2024-12-24",341.1665,344.7412,341.0204,344.6633,182500.0],["2024-12-26",342.8224,345.501,342.5496,344.9555,299100.0],["2024-12-27",343.173,345.7932,340.3191,342.0334,240300.0],["2024-12-30",339.569,341.4392,336.793,339.3645,409300.0],["2024-12-31",340.7866,342.2184,338.3905,339.5496,318000.0],["2025-01-02",341.5756,343.2509,338.1762,338.6242,529600.0],["2025-01-03",339.3937,345.5399,337.0171,345.1503,623400.0],["2025-01-06",346.7867,351.4718,346.3289,348.7445,587000.0],["2025-01-07",349.0075,353.0887,348.7737,350.6341,568100.0],["2025-01-08",349.7672,351.0432,345.6178,350.4101,437800.0],["2025-01-10",347.7412,348.6666,344.7704,345.6665,688500.0],["2025-01-13",343.8548,351.9198,342.7834,351.6958,595800.0],["2025-01-14",355.1732,356.7901,352.2218,354.7933,582900.0],["2025-01-15",358.7576,360.2576,351.2185,351.4328,753300.0],["2025-01-16",352.1828,358.6212,352.1633,356.8192,577500.0],["2025-01-17",359.6148,360.5888,355.0466,356.829,816200.0],["2025-01-21",358.368,360.0823,356.1472,357.6375,1038900.0],["2025-01-22",357.5498,359.1082,354.3647,356.4978,1061700.0],["2025-01-23",356.3614,359.8875,354.8224,359.3322,1046600.0],["2025-01-24",360.5888,364.5921,356.9264,358.0758,614800.0],["2025-01-27",350.6536,350.6536,336.0723,339.7834,1397000.0],["2025-01-28",338.7801,342.8613,336.3645,341.1762,876200.0],["2025-01-29",342.4425,348.764,342.3061,344.8289,861100.0],["2025-01-30",347.79,353.6245,347.6147,350.3419,916000.0],["2025-01-31",351.1406,352.3095,346.8061,347.0009,671300.0],["2025-02-03",339.5398,343.0561,335.1761,339.1697,1270400.0],["2025-02-04",351.6276,359.0303,350.5757,354.0725,2020800.0],["2025-02-05",356.0498,361.3973,352.6017,360.3064,1232600.0],["2025-02-06",362.6927,364.2123,356.566,359.5661,750200.0],["2025-02-07",361.1927,363.8323,359.7511,362.2057,907500.0],["2025-02-10",364.2901,367.0856,359.6927,364.1927,925300.0],["2025-02-11",362.7706,363.6375,359.42,362.8778,580100.0],["2025-02-12",356.5271,359.0401,354.3452,355.0855,634000.0],["2025-02-13",354.7446,361.0953,353.4686,359.7317,521100.0],["2025-02-14",361.0953,364.1635,359.2933,364.0759,802000.0],["2025-02-18",364.9623,369.813,362.157,369.287,838800.0],["2025-02-19",369.5499,377.3812,369.4136,376.0468,943900.0],["2025-02-20",375.2676,376.7286,370.9818,374.4104,641000.0],["2025-02-21",375.1444,375.1444,357.998,359.0942,802300.0],["2025-02-24",359.8673,360.8558,352.5566,352.7817,850200.0],["2025-02-25",353.9366,356.1386,348.1135,353.3494,1186900.0],["2025-02-26",360.9047,363.9386,356.5692,358.8985,533900.0],["2025-02-27",359.5737,365.2109,356.2071,356.393,861800.0],["2025-02-28",355.8156,363.185,355.2186,360.3273,1139800.0],["2025-03-03",364.3888,365.0054,347.4089,348.3777,625900.0],["2025-03-04",342.6231,345.197,334.138,339.9122,856200.0],["2025-03-05",339.8632,341.9478,333.2768,339.9122,1311500.0],["2025-03-06",337.2992,343.8465,335.1265,337.5047,850400.0],["2025-03-07",334.6371,337.7787,326.1129,334.8329,1399100.0],["2025-03-10",330.3995,332.6994,323.6858,327.1112,1367300.0],["2025-03-11",325.8976,327.9235,319.8397,322.3744,1606300.0],["2025-03-12",328.726,331.9948,321.6698,323.6565,1194100.0],["2025-03-13",311.7558,323.451,305.7762,306.2459,1573200.0],["2025-03-14",310.8163,315.4944,308.2816,314.8387,927600.0],["2025-03-17",313.3217,321.2196,313.3217,319.1937,709800.0],["2025-03-18",313.6153,317.4321,311.3644,315.6705,1016200.0],["2025-03-19",315.2399,323.4216,315.1812,320.1822,768100.0],["2025-03-20",317.0896,321.1119,315.1127,318.4597,885900.0],["2025-03-21",315.3182,315.9544,311.2959,315.2302,1244200.0],["2025-03-24",318.401,324.4101,318.401,324.0186,775700.0],["2025-03-25",325.5355,326.2597,320.8183,323.813,669900.0],["2025-03-26",324.4786,326.3478,319.6439,321.0239,562200.0],["2025-03-27",318.9001,320.5932,312.9009,316.5415,843200.0],["2025-03-28",315.3769,316.7666,305.4532,307.3224,727800.0],["2025-03-31",303.0261,308.4773,298.0447,306.7548,1239200.0],["2025-04-01",307.2931,310.1606,300.3445,308.6339,774700.0],["2025-04-02",304.1222,314.3885,303.5056,313.1651,611000.0],["2025-04-03",301.5385,301.5385,288.023,289.0507,1594600.0],["2025-04-04",279.2933,280.4775,267.1774,271.6988,1466000.0],["2025-04-07",261.0607,280.6047,254.4742,269.7904,1903500.0],["2025-04-08",275.8386,278.3342,256.412,261.4228,1235600.0],["2025-04-09",258.6922,293.1904,256.8915,290.225,1426800.0],["2025-04-10",280.8494,283.6484,268.0386,275.7407,1089500.0],["2025-04-11",271.6107,280.6537,266.7565,279.7827,722700.0],["2025-04-14",284.2943,284.5977,278.9214,282.4153,650600.0],["2025-04-15",281.7498,285.9385,279.6359,281.2311,594000.0],["2025-04-16",277.4436,280.9864,272.1979,274.5761,575400.0],["2025-04-17",276.9249,279.2444,274.811,275.7995,624100.0],["2025-04-21",271.6401,272.1392,263.4975,268.3615,1086800.0],["2025-04-22",271.9043,274.028,268.1266,273.157,1225500.0],["2025-04-23",283.482,289.5596,277.2772,277.6198,852700.0],["2025-04-24",278.5006,288.7864,276.739,287.6903,711200.0],["2025-04-25",287.5044,290.0293,285.0088,287.0052,576400.0],["2025-04-28",286.7997,291.3408,286.3691,287.9448,845100.0],["2025-04-29",284.9109,287.5826,282.5522,286.9073,1148800.0],["2025-04-30",283.2471,288.2481,278.1678,287.5728,783200.0],["2025-05-01",290.1076,294.1887,288.1209,288.5907,584100.0],["2025-05-02",294.952,297.1639,291.9182,293.4547,1327500.0],["2025-05-05",284.5292,302.0475,284.5292,295.8524,1745000.0],["2025-05-06",293.6015,296.9486,291.0276,291.9769,694600.0],["2025-05-07",292.9947,294.5802,290.2642,291.5854,828300.0],["2025-05-08",295.3239,302.9478,294.5116,299.8748,790000.0],["2025-05-09",300.5403,301.7538,298.6221,300.1684,512900.0],["2025-05-12",316.2479,324.2535,314.6429,323.539,1416700.0],["2025-05-13",323.774,329.049,320.4465,327.444,965400.0],["2025-05-14",326.2989,327.2482,323.8131,325.7313,940200.0],["2025-05-15",322.5799,326.1325,322.1591,325.0266,652300.0],["2025-05-16",325.4768,327.8941,323.2356,327.3461,783000.0],["2025-05-19",324.2241,329.9396,321.1707,329.4698,692100.0],["2025-05-20",328.0507,329.4306,323.2454,324.4785,836000.0],["2025-05-21",321.5915,323.1084,316.0228,316.3164,487200.0],["2025-05-22",314.4863,316.9232,312.4311,314.9267,714700.0],["2025-05-23",309.9564,313.5882,306.1277,312.2299,507800.0],["2025-05-27",322.2495,322.653,315.2614,321.1176,731000.0],["2025-05-28",322.407,322.5644,317.8598,317.9484,449400.0],["2025-05-29",320.2613,320.3991,316.6885,319.7397,584500.0],["2025-05-30",319.9464,321.2653,315.783,316.413,1489400.0],["2025-06-02",316.3834,316.3834,309.1591,312.2397,809100.0],["2025-06-03",312.7909,320.7141,311.3343,319.3558,875800.0],["2025-06-04",320.3105,321.7968,317.6728,317.7417,533200.0],["2025-06-05",318.6767,320.3105,316.1669,318.0271,550900.0],["2025-06-06",321.6491,322.3577,319.1688,321.4227,523700.0],["2025-06-09",323.0861,323.3912,319.9267,320.5468,546900.0],["2025-06-10",322.5447,323.2042,319.1983,321.8361,367800.0],["2025-06-11",322.7416,322.7416,317.6137,318.4798,543600.0],["2025-06-12",316.3539,319.6215,314.2181,319.6215,503200.0],["2025-06-13",316.6689,319.5232,312.9485,314.4937,554100.0],["2025-06-16",317.3184,320.222,315.5468,317.2299,547300.0],["2025-06-17",314.661,315.0153,309.3363,309.8382,619200.0],["2025-06-18",309.2378,314.2575,308.8737,310.0252,701800.0],["2025-06-20",312.2693,312.909,309.041,309.3067,1222200.0],["2025-06-23",309.1394,311.6886,303.047,311.3539,587600.0],["2025-06-24",314.9759,319.533,312.7614,318.7456,669100.0],["2025-06-25",318.9523,319.8775,312.7319,313.726,742800.0],["2025-06-26",315.9996,320.0743,314.3362,319.0901,1004000.0],["2025-06-27",320.0153,323.5782,318.9228,320.5861,911100.0],["2025-06-30",320.3991,323.9522,317.3677,322.338,878900.0],["2025-07-01",321.3341,327.6726,319.8774,324.4246,912000.0],["2025-07-02",325.8813,328.6569,322.8302,328.1844,755700.0],["2025-07-03",329.8576,330.645,325.2317,326.5998,549600.0],["2025-07-07",325.4187,327.4659,320.1235,322.6825,747200.0],["2025-07-08",324.3361,327.3774,322.8597,325.5368,891200.0],["2025-07-09",327.8694,330.1627,324.2278,329.3261,987900.0],["2025-07-10",330.5662,338.8732,329.4246,334.6705,985500.0],["2025-07-11",332.9285,335.6843,329.4246,333.4796,632100.0],["2025-07-14",331.8655,335.2217,330.1923,334.8576,653900.0],["2025-07-15",336.4914,337.5642,334.3851,336.5504,1177800.0],["2025-07-16",337.0229,342.2,335.0347,340.1233,977300.0],["2025-07-17",339.2374,343.6763,338.7552,342.6823,1130600.0],["2025-07-18",343.5681,345.1822,340.3398,344.8771,915600.0],["2025-07-21",346.6192,348.7747,339.0996,339.1882,1087400.0],["2025-07-22",339.5622,352.6034,338.5977,351.6191,1453400.0],["2025-07-23",354.0797,357.7706,352.5049,356.2746,1099100.0],["2025-07-24",354.3258,360.6446,350.438,359.5127,1124600.0],["2025-07-25",361.5501,364.1583,357.1014,363.6957,697900.0],["2025-07-28",363.8335,365.6051,360.3001,364.8571,805900.0],["2025-07-29",364.8572,365.0934,356.7077,360.5659,1027000.0],["2025-07-30",361.6682,364.5225,357.6623,359.7391,916600.0],["2025-07-31",359.1486,364.6702,359.1486,361.8257,762700.0],["2025-08-01",354.9459,355.7923,349.0896,350.2314,882000.0],["2025-08-04",352.3672,356.6289,351.2943,355.8907,949500.0],["2025-08-05",369.0894,381.7565,358.4005,367.3473,1898900.0],["2025-08-06",369.9752,376.5105,366.1366,375.6641,1392900.0],["2025-08-07",379.8569,381.4219,373.4299,378.5479,1275200.0],["2025-08-08",379.8077,385.3883,377.8491,380.9297,932800.0],["2025-08-11",385.8214,386.7368,380.2113,382.1896,839800.0],["2025-08-12",383.6167,392.7997,382.2388,392.7701,774600.0],["2025-08-13",393.1048,401.9433,389.5911,400.3882,983600.0],["2025-08-14",400.3881,400.3881,392.3764,398.4196,1184200.0],["2025-08-15",398.5673,398.6952,391.2446,393.1245,701300.0],["2025-08-18",391.9139,396.2051,390.9887,395.6146,485800.0],["2025-08-19",397.0516,401.4314,394.3449,395.8705,618200.0],["2025-08-20",394.1875,396.717,389.7584,390.1029,847800.0],["2025-08-21",387.7899,390.4769,385.2112,387.9868,736500.0],["2025-08-22",391.004,401.5099,390.0741,397.9782,775200.0],["2025-08-25",396.8901,399.0763,391.5184,391.8448,495600.0],["2025-08-26",391.4096,394.9907,390.7765,394.1795,973500.0],["2025-08-27",392.2405,398.5025,392.2405,397.0879,533000.0],["2025-08-28",398.6015,399.0664,395.7524,397.6024,453700.0],["2025-08-29",394.7632,397.4144,391.0436,394.1597,593500.0],["2025-09-02",388.6495,391.6371,387.4723,390.9842,636100.0],["2025-09-03",390.4896,393.8036,385.3355,387.9175,680500.0],["2025-09-04",388.2242,397.2561,386.4633,396.623,882600.0],["2025-09-05",399.2247,400.9361,392.8836,395.5546,864200.0],["2025-09-08",395.2479,396.0096,390.0345,393.1309,608000.0],["2025-09-09",392.4186,392.4186,385.9192,390.539,514200.0],["2025-09-10",391.8943,401.4901,391.6074,400.9164,846300.0],["2025-09-11",400.6492,409.2162,398.5421,406.6144,875500.0],["2025-09-12",404.6063,409.325,404.4381,405.8626,935900.0],["2025-09-15",407.2872,410.8386,404.725,409.7504,881000.0],["2025-09-16",410.5418,412.4412,405.8033,410.9771,809600.0],["2025-09-17",412.8171,416.23,403.5774,407.3564,1047800.0],["2025-09-18",408.8304,424.3518,406.9112,421.8095,1280100.0],["2025-09-19",421.849,422.5415,416.1014,419.089,1594100.0],["2025-09-22",418.6043,422.3635,414.9044,420.286,749300.0],["2025-09-23",422.4129,427.8538,418.4559,419.6034,818800.0],["2025-09-24",419.3858,421.9875,412.7676,413.4898,1021700.0],["2025-09-25",409.0876,411.2145,405.8132,409.5921,848500.0],["2025-09-26",412.9754,416.4774,411.541,413.5492,704600.0],["2025-09-29",416.329,416.5169,410.7397,414.9242,878200.0],["2025-09-30",415.1617,418.5746,412.1642,417.8326,972800.0],["2025-10-01",415.4188,423.3824,414.1526,420.0881,694000.0],["2025-10-02",420.8004,428.3484,417.3974,427.9428,912600.0],["2025-10-03",427.8736,432.9584,424.5596,428.1506,931500.0],["2025-10-06",430.1984,435.7778,427.1515,434.1653,853000.0],["2025-10-07",432.8199,434.5907,426.1622,429.5059,822300.0],["2025-10-08",430.228,432.7012,427.4581,431.6624,468800.0],["2025-10-09",429.9807,431.8999,418.9505,422.1062,595300.0],["2025-10-10",424.2727,425.8259,408.3259,408.6425,684500.0],["2025-10-13",415.4881,415.4881,403.8643,404.6063,1080800.0],["2025-10-14",398.7697,416.7544,396.4152,412.1741,883000.0],["2025-10-15",416.9423,421.1071,411.7981,418.8417,863700.0],["2025-10-16",420.0684,421.5127,413.282,418.1294,821000.0],["2025-10-17",413.9053,418.1492,401.4604,407.4059,1741800.0],["2025-10-20",410.8979,412.5599,407.2179,409.5624,799700.0],["2025-10-21",407.5741,417.0511,406.4958,413.4799,1107000.0],["2025-10-22",413.9053,415.3793,403.1916,403.5972,1023600.0],["2025-10-23",406.5155,414.0834,405.3878,413.2524,709300.0],["2025-10-24",417.0413,418.9703,415.4881,416.9225,509900.0],["2025-10-27",421.3247,421.8095,412.6489,416.5367,714800.0],["2025-10-28",416.7544,418.1195,409.5328,409.8493,691700.0],["2025-10-29",414.6373,438.0431,414.2713,436.5197,1594800.0],["2025-10-30",432.9881,444.3843,431.8009,433.3838,911900.0],["2025-10-31",433.1661,439.0225,431.4745,432.9781,668000.0],["2025-11-03",433.2255,436.8956,429.2685,433.0078,662100.0],["2025-11-04",427.0525,428.4672,422.2052,424.1342,775300.0],["2025-11-05",424.5101,437.2517,422.9075,434.462,884400.0],["2025-11-06",456.0773,477.3464,456.0477,457.8283,1780800.0],["2025-11-07",457.8283,474.5468,454.4846,468.2551,1372900.0],["2025-11-10",472.2319,479.2259,470.7777,479.1369,972000.0],["2025-11-11",476.7033,479.6315,467.7505,470.8964,796500.0],["2025-11-12",472.8551,478.7016,471.6383,474.339,736800.0],["2025-11-13",472.0143,475.7339,457.4326,462.468,904700.0],["2025-11-14",456.8193,461.7161,452.7435,457.6404,1147200.0],["2025-11-17",457.7887,459.4705,447.3422,451.0816,608000.0],["2025-11-18",447.639,463.9518,445.2648,459.9256,1233700.0],["2025-11-19",462.1811,470.659,459.9256,468.176,1242500.0],["2025-11-20",474.7644,478.3752,457.9272,460.1927,1029300.0],["2025-11-21",460.5603,473.2576,454.0427,469.4524,1390900.0],["2025-11-24",473.8934,487.1669,473.8934,482.4775,2132400.0],["2025-11-25",486.2827,491.9061,479.5068,491.7372,1072100.0],["2025-11-26",490.5152,496.6353,489.0348,493.8932,595900.0],["2025-11-28",493.3864,496.9333,492.1346,494.7575,307300.0],["2025-12-01",491.7372,498.2249,490.3065,492.9394,795600.0],["2025-12-02",495.1549,501.0267,492.8897,498.2547,805700.0],["2025-12-03",497.45,505.0803,493.1281,504.5239,676600.0],["2025-12-04",503.7291,512.3033,502.974,507.4349,912500.0],["2025-12-05",505.4678,511.1011,503.1628,507.3456,1063400.0],["2025-12-08",507.6337,512.492,502.5667,504.4146,896100.0],["2025-12-09",502.3481,504.8121,496.0491,496.9234,775800.0],["2025-12-10",499.437,523.093,496.0491,521.1357,1175200.0],["2025-12-11",518.4532,520.9867,510.1672,520.0229,869500.0],["2025-12-12",520.2713,522.0795,500.8379,506.7494,1070400.0],["2025-12-15",510.0082,515.3832,503.749,513.9028,755500.0],["2025-12-16",513.0584,516.6847,508.0013,511.2005,539800.0],["2025-12-17",511.3694,515.3832,492.2836,494.221,1757200.0],["2025-12-18",500.838,502.7654,495.2444,497.3705,929600.0],["2025-12-19",503.3615,511.6078,500.371,503.441,1958800.0],["2025-12-22",514.5685,518.4234,509.5611,515.9197,842900.0],["2025-12-23",515.6713,516.6846,512.9788,513.7438,496400.0],["2025-12-24",514.3599,517.1616,511.9158,514.2505,189400.0],["2025-12-26",514.2505,516.8238,512.8596,515.7607,247200.0],["2025-12-29",513.2471,514.638,509.9188,511.3097,502300.0],["2025-12-30",512.3629,513.0584,508.9054,510.2864,386000.0],["2025-12-31",511.9853,511.9853,506.8885,507.1469,415100.0],["2026-01-02",507.1468,520.3707,506.6997,518.6519,649500.0],["2026-01-05",522.7453,529.5906,521.3543,528.2593,810800.0],["2026-01-06",531.538,543.8875,530.4649,543.2219,936800.0],["2026-01-07",542.3575,543.6789,534.2205,535.5419,873000.0],["2026-01-08",535.6015,543.7882,535.0452,540.9666,806100.0],["2026-01-09",541.4732,550.5641,539.4862,548.5174,768500.0],["2026-01-12",547.5933,559.158,542.735,558.5421,704700.0],["2026-01-13",560.3404,565.9936,559.8536,563.7681,852000.0],["2026-01-14",563.768,565.8644,555.174,561.5226,674900.0],["2026-01-15",567.0268,576.2468,565.6955,571.1202,636900.0],["2026-01-16",571.9746,579.3069,571.7759,575.1937,1753100.0],["2026-01-20",566.3612,572.7396,559.8536,562.1387,739300.0],["2026-01-21",569.6497,580.9164,563.7283,578.2736,756100.0],["2026-01-22",581.3039,583.7479,575.6109,579.2969,630900.0],["2026-01-23",580.3004,580.3004,567.0268,568.08,893800.0],["2026-01-26",565.914,569.2821,560.3602,566.2717,1035000.0],["2026-01-27",567.6627,573.7232,562.3374,572.5012,762500.0],["2026-01-28",574.7863,579.0187,567.2951,574.1206,533200.0],["2026-01-29",579.1578,588.6957,570.8618,580.1613,960500.0],["2026-01-30",571.4679,580.042,566.2419,575.0744,996600.0],["2026-02-02",574.0908,591.3981,572.2727,591.2789,960000.0],["2026-02-03",594.1303,608.139,592.5208,598.7899,919400.0],["2026-02-04",602.0089,613.9809,586.182,601.7109,1437100.0],["2026-02-05",560.9166,566.1426,523.9872,537.1514,2992800.0],["2026-02-06",546.2621,573.9915,541.4733,573.9915,2618400.0],["2026-02-09",576.3958,599.1774,572.1634,597.4884,1355800.0],["2026-02-10",598.0944,600.0815,579.8433,584.2645,1103600.0],["2026-02-11",595.0046,603.9563,587.2749,595.0245,1047600.0],["2026-02-12",595.7497,602.9329,577.2006,584.9799,996500.0],["2026-02-13",586.1324,605.0491,582.1284,597.1208,992600.0],["2026-02-17",598.6906,598.6906,581.9596,591.8054,772600.0],["2026-02-18",591.5968,598.6607,585.7647,589.1626,1053400.0],["2026-02-19",587.9506,593.6136,582.8636,593.0473,772700.0],["2026-02-20",589.3091,600.5538,586.7372,591.4225,935400.0],["2026-02-23",587.8039,591.2131,579.8986,585.521,777400.0],["2026-02-24",585.1621,598.8093,585.1621,598.5999,677600.0],["2026-02-25",603.1058,605.6478,588.9702,592.5489,918000.0],["2026-02-26",592.4592,596.3171,576.4993,586.2686,797700.0],["2026-02-27",576.7286,582.7497,573.4589,582.0419,1688300.0],["2026-03-02",572.0632,581.2046,561.2572,578.5529,944600.0],["2026-03-03",554.2592,564.7363,550.3714,558.3364,1081400.0],["2026-03-04",568.8534,577.7952,563.4603,572.2626,1086300.0],["2026-03-05",566.5406,570.1094,549.2549,554.329,823000.0],["2026-03-06",539.3859,544.9883,535.3386,537.5417,896300.0],["2026-03-09",519.3687,549.7035,515.3414,548.4673,852100.0],["2026-03-10",553.4816,568.2153,549.7533,556.9607,1260200.0],["2026-03-11",553.2224,558.2965,545.2873,554.3987,682600.0],["2026-03-12",544.8188,548.4873,535.7373,537.0632,962600.0],["2026-03-13",540.9011,544.3005,529.3075,534.0327,671500.0],["2026-03-16",540.0139,547.5303,538.5784,543.3235,634100.0],["2026-03-17",547.8891,549.9427,538.3092,541.569,784100.0],["2026-03-18",546.1646,548.4773,538.9572,541.5889,624800.0],["2026-03-19",529.6465,541.3996,527.2141,538.5485,854900.0],["2026-03-20",537.462,541.0108,523.9145,531.8695,1178800.0],["2026-03-23",542.0874,555.5152,542.0874,546.5334,826000.0],["2026-03-24",539.346,556.2529,539.346,553.0131,683100.0],["2026-03-25",562.8622,562.8622,551.119,551.6274,817300.0],["2026-03-26",543.4631,548.567,526.6758,528.3406,1024800.0],["2026-03-27",525.4696,530.0253,518.2024,521.6017,984700.0],["2026-03-30",527.2739,529.1082,508.453,510.0979,914600.0],["2026-03-31",520.9039,538.399,517.9233,536.3355,1069900.0],["2026-04-01",548.1384,555.2062,541.7784,548.3677,744100.0],["2026-04-02",530.3244,554.02,528.6297,547.959,598300.0],["2026-04-06",545.7858,550.6804,539.964,550.2617,437100.0],["2026-04-07",548.0587,556.1333,543.6226,555.0367,554100.0],["2026-04-08",579.1809,595.081,579.1809,594.7819,866900.0],["2026-04-09",595.1707,612.3069,592.5489,609.077,666600.0],["2026-04-10",614.3703,618.8364,610.7019,614.2109,612600.0],["2026-04-13",611.8184,617.8594,607.5319,616.3442,652600.0],["2026-04-14",618.0588,618.5373,610.6122,613.6327,503100.0],["2026-04-15",608.2297,610.5424,584.6537,599.5768,862500.0],["2026-04-16",595.7987,607.1132,584.7733,606.9836,988400.0],["2026-04-17",613.7025,626.0337,612.3168,625.2163,1295200.0],["2026-04-20",624.8674,634.6766,620.8101,634.6168,870900.0],["2026-04-21",634.6168,644.9742,631.5465,636.9893,678800.0],["2026-04-22",647.4764,648.3337,636.4709,637.2186,885100.0],["2026-04-23",642.2129,660.9341,640.4884,654.8732,721500.0],["2026-04-24",654.6239,661.303,644.416,658.6812,527200.0],["2026-04-27",661.2033,663.0475,644.3262,658.7111,674600.0],["2026-04-28",652.0222,652.2614,635.1152,640.4385,624600.0],["2026-04-29",643.3294,646.5593,634.6666,636.9495,507300.0],["2026-04-30",648.4334,672.6374,647.1774,668.9091,879600.0],["2026-05-01",664.4332,667.344,654.5941,655.3816,682400.0],["2026-05-04",654.0059,666.9652,651.6931,654.6738,1191400.0],["2026-05-05",681.36,687.1916,653.7965,672.767,1454400.0],["2026-05-06",689.3349,715.0841,687.5306,713.519,1296700.0],["2026-05-07",710.5782,715.8317,678.6186,680.7419,1169000.0],["2026-05-08",687.5506,691.1393,674.7807,677.4224,907200.0],["2026-05-11",680.7918,700.46,675.9171,700.46,831900.0],["2026-05-12",694.3991,704.7864,685.8459,702.3541,931600.0],["2026-05-13",707.777,714.1171,700.6594,707.3484,908700.0],["2026-05-14",707.9664,715.7121,705.0855,714.2068,795700.0],["2026-05-15",700.8289,701.8457,689.8334,694.3492,990600.0],["2026-05-18",692.5748,692.5748,668.2611,675.7476,1034700.0],["2026-05-19",665.5197,666.4667,645.7518,657.3953,878500.0],["2026-05-20",657.7741,671.5907,654.3647,667.7726,684600.0],["2026-05-21",661.9709,665.3602,628.4561,636.78,1613000.0],["2026-05-22",647.91,656.15,628.09,639.55,1106900.0],["2026-05-26",654.02,669.35,649.5,668.75,994800.0],["2026-05-27",673.27,674.12,658.65,667.85,732200.0],["2026-05-28",660.58,673.6,652.7,668.68,740400.0],["2026-05-29",665.87,672.95,646.2,646.63,1473200.0],["2026-06-01",638.77,645.01,628.62,643.5,906900.0],["2026-06-02",650.17,674.02,648.62,672.67,1068500.0],["2026-06-03",674.82,694.44,671.91,682.33,895200.0],["2026-06-04",672.31,686.85,668.18,678.1,837200.0],["2026-06-05",669.54,671.03,650.65,651.22,981800.0],["2026-06-08",668.07,676.12,662.66,672.68,1111800.0],["2026-06-09",677.29,684.21,641.62,669.23,902600.0],["2026-06-10",662.64,667.3,630.15,630.52,1087900.0],["2026-06-11",643.71,659.15,630.16,655.69,1021000.0],["2026-06-12",664.0,666.74,655.68,659.58,595300.0],["2026-06-15",679.36,688.0,673.85,679.71,856700.0],["2026-06-16",682.51,707.34,680.81,699.97,1312300.0],["2026-06-17",714.92,733.48,710.69,717.78,1851700.0],["2026-06-18",732.89,737.76,710.1,716.86,2075000.0],["2026-06-22",720.0,731.54,716.93,724.93,1079400.0],["2026-06-23",700.88,711.36,685.26,699.05,812500.0],["2026-06-24",693.6,708.31,688.06,694.87,735900.0],["2026-06-25",707.91,728.32,707.69,727.59,914700.0],["2026-06-26",709.06,711.67,681.86,685.87,4262200.0],["2026-06-29",682.0,702.3,680.19,691.09,959300.0],["2026-06-30",696.9,713.29,692.75,713.21,817300.0],["2026-07-01",700.0,701.39,681.2,682.32,821200.0],["2026-07-02",683.0,687.79,653.95,661.7,879600.0],["2026-07-06",667.14,679.555,666.64,678.24,679565.037383],["2026-07-07",662.15,666.97,643.59,660.14,1038254.461355],["2026-07-08",655,670.96,651.7805,669.21,872235.887912],["2026-07-09",686.08,691.73,670.51,673.39,914209.034058],["2026-07-10",672.16,685.61,669.73,675.95,572907.299102],["2026-07-13",666.24,675,660.1201,664.39,674097.338631],["2026-07-14",683.67,685.99,664.2901,675.54,776498.931935],["2026-07-15",678.95,679.13,650.79,666.13,847597.868477],["2026-07-16",657.03,669.0976,640.02,647.83,1102152.854102],["2026-07-17",630,654.99,622.35,648.48,1122865.613304],["2026-07-20",652,657.55,638.3,639.43,818096.77398],["2026-07-21",655,663.14,647.7,660.45,727770.195903],["2026-07-22",654.74,668.92,650,660.75,630913.635914],["2026-07-23",660.29,671.3335,659,665.03,804227.657037],["2026-07-24",665.03,671.24,657.75,664.65,677070.670146],["2026-07-27",664.19,671.34,642.095,661.84,1004240.177386],["2026-07-28",650.03,650.46,628.965,641.6,1295780.499128],["2026-07-29",634.23,635.01,597.35,606,1330923.543459],["2026-07-30",629.07,641.98,619.0843,632.98,1062636.128618],["2026-07-31",649.92,651.73,629.34,634.2,891200.756171],["2026-08-03",636.79,652.5,631,648.85,1306768.246149],["2026-08-04",578.9,640.82,577.718,635.96,2534937.8089],["2026-08-05",644.88,661.01,639.975,650.25,1462817.647171],["2026-08-06",644.46,654.34,637.48,643.98,811609.908542],["2026-08-07",649.71,650.29,636.94,644.26,963708.641805],["2026-08-10",649.37,653,638.66,641.145,111747.110293],["2026-08-11",640.11,648.635,632.0375,632.95,497010.146887],["2026-08-12",648,649.95,636.005,637.85,799996.893556],["2026-08-13",640.26,641.175,629.58,631.61,559857.409005],["2026-08-14",634.745,639.96,628.245,631.26,577446.290782]]}