{"t":"DE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.6397,0.6485,0.6397,0.6472,552000.0],["1972-06-02",0.6472,0.6611,0.6472,0.6598,396000.0],["1972-06-05",0.6585,0.6585,0.6497,0.6573,242400.0],["1972-06-06",0.6573,0.6598,0.6497,0.651,448800.0],["1972-06-07",0.6472,0.6472,0.6422,0.6434,578400.0],["1972-06-08",0.646,0.6523,0.646,0.6497,208800.0],["1972-06-09",0.6485,0.6485,0.6447,0.646,21600.0],["1972-06-12",0.646,0.6485,0.6346,0.6346,124800.0],["1972-06-13",0.6271,0.6271,0.6094,0.6271,276000.0],["1972-06-14",0.6308,0.6447,0.6308,0.6371,211200.0],["1972-06-15",0.6371,0.6523,0.6359,0.6397,249600.0],["1972-06-16",0.6397,0.6422,0.6397,0.6422,309600.0],["1972-06-19",0.6422,0.6434,0.6397,0.6422,55200.0],["1972-06-20",0.6422,0.6447,0.6409,0.6422,192000.0],["1972-06-21",0.6422,0.6434,0.6371,0.6371,223200.0],["1972-06-22",0.6371,0.6371,0.6271,0.6296,175200.0],["1972-06-23",0.6296,0.6296,0.6157,0.6157,141600.0],["1972-06-26",0.6069,0.6069,0.5918,0.5994,518400.0],["1972-06-27",0.6031,0.6082,0.6031,0.6044,199200.0],["1972-06-28",0.6044,0.6044,0.5994,0.6031,93600.0],["1972-06-29",0.5994,0.5994,0.5931,0.5968,182400.0],["1972-06-30",0.5968,0.6044,0.5968,0.5968,410400.0],["1972-07-03",0.5968,0.5968,0.5918,0.5968,132000.0],["1972-07-05",0.5994,0.6031,0.5994,0.6019,146400.0],["1972-07-06",0.6044,0.6094,0.6044,0.6069,962400.0],["1972-07-07",0.612,0.6245,0.612,0.6245,645600.0],["1972-07-10",0.6245,0.6245,0.622,0.622,580800.0],["1972-07-11",0.622,0.6245,0.6208,0.6245,132000.0],["1972-07-12",0.6245,0.6258,0.622,0.6245,403200.0],["1972-07-13",0.6245,0.6258,0.6195,0.6233,2688000.0],["1972-07-14",0.6233,0.6233,0.617,0.6233,127200.0],["1972-07-17",0.6233,0.6245,0.6195,0.6245,132000.0],["1972-07-18",0.6245,0.6258,0.622,0.6258,427200.0],["1972-07-19",0.6258,0.6308,0.6245,0.6296,100800.0],["1972-07-20",0.6296,0.6308,0.6258,0.6258,360000.0],["1972-07-21",0.6258,0.6258,0.622,0.6245,612000.0],["1972-07-24",0.6245,0.6245,0.6195,0.6195,170400.0],["1972-07-25",0.6195,0.6245,0.617,0.617,136800.0],["1972-07-26",0.622,0.6271,0.622,0.6271,388800.0],["1972-07-27",0.6271,0.6271,0.6145,0.617,249600.0],["1972-07-28",0.617,0.617,0.612,0.612,244800.0],["1972-07-31",0.612,0.6132,0.6094,0.6107,249600.0],["1972-08-01",0.6107,0.6107,0.6044,0.6069,432000.0],["1972-08-02",0.6069,0.6094,0.6031,0.6069,196800.0],["1972-08-03",0.6069,0.612,0.6044,0.612,592800.0],["1972-08-04",0.612,0.6183,0.6082,0.6157,472800.0],["1972-08-07",0.6157,0.6346,0.612,0.6346,924000.0],["1972-08-08",0.6346,0.6447,0.6346,0.6447,859200.0],["1972-08-09",0.6447,0.6485,0.6422,0.6485,916800.0],["1972-08-10",0.6497,0.6585,0.6497,0.6585,328800.0],["1972-08-11",0.6598,0.6875,0.6598,0.68,1156800.0],["1972-08-14",0.68,0.6925,0.6724,0.69,4173600.0],["1972-08-15",0.6925,0.7077,0.6925,0.7039,1694400.0],["1972-08-16",0.7026,0.7026,0.685,0.7001,1792800.0],["1972-08-17",0.7127,0.7354,0.7127,0.7291,2174400.0],["1972-08-18",0.7291,0.7454,0.7291,0.7454,1274400.0],["1972-08-21",0.7454,0.7593,0.7379,0.7479,1682400.0],["1972-08-22",0.753,0.7756,0.753,0.7756,1960800.0],["1972-08-23",0.7756,0.7807,0.7681,0.7807,1411200.0],["1972-08-24",0.7807,0.7832,0.7706,0.7769,1303200.0],["1972-08-25",0.7828,0.7866,0.7688,0.7828,1353600.0],["1972-08-28",0.7828,0.7904,0.7638,0.7701,1058400.0],["1972-08-29",0.7701,0.7701,0.7587,0.7638,669600.0],["1972-08-30",0.7638,0.7866,0.7625,0.7841,1022400.0],["1972-08-31",0.7841,0.7968,0.7828,0.7942,856800.0],["1972-09-01",0.7942,0.7993,0.7942,0.7942,292800.0],["1972-09-05",0.7929,0.7929,0.7841,0.7904,384000.0],["1972-09-06",0.7904,0.7904,0.7841,0.7904,511200.0],["1972-09-07",0.7904,0.7942,0.7879,0.7879,432000.0],["1972-09-08",0.7891,0.7917,0.7891,0.7917,285600.0],["1972-09-11",0.7917,0.7917,0.7853,0.7853,256800.0],["1972-09-12",0.7841,0.7841,0.746,0.7536,765600.0],["1972-09-13",0.7536,0.76,0.7511,0.76,770400.0],["1972-09-14",0.7612,0.7663,0.7612,0.765,314400.0],["1972-09-15",0.765,0.765,0.7587,0.76,283200.0],["1972-09-18",0.7587,0.7587,0.7511,0.7511,388800.0],["1972-09-19",0.7523,0.7587,0.7523,0.7562,386400.0],["1972-09-20",0.7562,0.7587,0.7549,0.7562,256800.0],["1972-09-21",0.7549,0.7549,0.7498,0.7498,376800.0],["1972-09-22",0.7562,0.7562,0.7105,0.7308,322800.0],["1972-09-25",0.7308,0.746,0.7308,0.7359,408000.0],["1972-09-26",0.7485,0.7638,0.7485,0.7612,621600.0],["1972-09-27",0.7612,0.7917,0.7562,0.7917,1100400.0],["1972-09-28",0.7917,0.812,0.7917,0.812,620400.0],["1972-09-29",0.8196,0.8526,0.8196,0.8247,1410000.0],["1972-10-02",0.8247,0.8247,0.7942,0.8018,770400.0],["1972-10-03",0.8018,0.812,0.8018,0.812,460800.0],["1972-10-04",0.812,0.8348,0.8094,0.8196,796800.0],["1972-10-05",0.8196,0.8221,0.7841,0.7968,999600.0],["1972-10-06",0.7968,0.8094,0.7815,0.8044,745200.0],["1972-10-09",0.812,0.8272,0.812,0.8221,460800.0],["1972-10-10",0.8221,0.8323,0.8221,0.8272,284400.0],["1972-10-11",0.8272,0.8297,0.8196,0.8196,340800.0],["1972-10-12",0.8196,0.8221,0.812,0.8171,555600.0],["1972-10-13",0.812,0.812,0.7968,0.8069,187200.0],["1972-10-16",0.8069,0.8069,0.7942,0.7968,268800.0],["1972-10-17",0.7968,0.812,0.7866,0.8069,208800.0],["1972-10-18",0.8069,0.812,0.7968,0.7968,285600.0],["1972-10-19",0.7968,0.8018,0.7866,0.7866,538800.0],["1972-10-20",0.7866,0.812,0.7739,0.8069,682800.0],["1972-10-23",0.812,0.8247,0.812,0.8196,744000.0],["1972-10-24",0.8196,0.8196,0.8094,0.812,428400.0],["1972-10-25",0.8145,0.8221,0.8145,0.8221,574800.0],["1972-10-26",0.8221,0.8297,0.8094,0.812,846000.0],["1972-10-27",0.8094,0.8094,0.7282,0.7688,3340800.0],["1972-10-30",0.7739,0.7968,0.7739,0.7917,694800.0],["1972-10-31",0.8018,0.8373,0.8018,0.8373,889200.0],["1972-11-01",0.8424,0.8576,0.8424,0.8526,1627200.0],["1972-11-02",0.8526,0.8932,0.8526,0.8881,998400.0],["1972-11-03",0.8881,0.9008,0.8678,0.8779,1627200.0],["1972-11-06",0.8779,0.8982,0.8627,0.8906,908400.0],["1972-11-08",0.8906,0.9033,0.8678,0.8881,1198800.0],["1972-11-09",0.8881,0.9135,0.883,0.9109,1372800.0],["1972-11-10",0.9109,0.9236,0.8957,0.8982,2089200.0],["1972-11-13",0.8982,0.8982,0.883,0.8906,650400.0],["1972-11-14",0.8906,0.8957,0.8881,0.8957,1306800.0],["1972-11-15",0.8957,0.8982,0.8856,0.8906,988800.0],["1972-11-16",0.8906,0.8932,0.8729,0.8906,1017600.0],["1972-11-17",0.8906,0.9135,0.8856,0.9135,682800.0],["1972-11-20",0.9135,0.9236,0.9084,0.9236,667200.0],["1972-11-21",0.9287,0.9541,0.9287,0.9541,1358400.0],["1972-11-22",0.9541,0.9642,0.9439,0.949,1375200.0],["1972-11-24",0.9414,0.9414,0.916,0.9312,687600.0],["1972-11-27",0.9367,0.947,0.924,0.9316,537600.0],["1972-11-28",0.9316,0.9521,0.9316,0.9521,981600.0],["1972-11-29",0.9546,0.9648,0.9546,0.9597,1144800.0],["1972-11-30",0.9623,0.9725,0.9623,0.9699,399600.0],["1972-12-01",0.9699,0.9801,0.9597,0.9725,626400.0],["1972-12-04",0.9725,0.975,0.947,0.9623,637200.0],["1972-12-05",0.9623,0.9623,0.9444,0.947,504000.0],["1972-12-06",0.947,0.9521,0.9316,0.9521,440400.0],["1972-12-07",0.9521,0.9572,0.9393,0.9495,445200.0],["1972-12-08",0.947,0.947,0.9163,0.9265,462000.0],["1972-12-11",0.9291,0.9393,0.9291,0.9316,738000.0],["1972-12-12",0.9367,0.9546,0.9367,0.9419,514800.0],["1972-12-13",0.9419,0.9419,0.9316,0.9367,207600.0],["1972-12-14",0.9367,0.9393,0.9214,0.9342,309600.0],["1972-12-15",0.9342,0.9393,0.9214,0.9342,322800.0],["1972-12-18",0.9291,0.9291,0.8934,0.9189,412800.0],["1972-12-19",0.9189,0.9495,0.9087,0.9444,1330800.0],["1972-12-20",0.9444,0.9572,0.9419,0.9546,1166400.0],["1972-12-21",0.9521,0.9521,0.924,0.9367,1082400.0],["1972-12-22",0.9367,0.9393,0.9087,0.9189,1160400.0],["1972-12-26",0.9189,0.9189,0.9061,0.9138,186000.0],["1972-12-27",0.9138,0.9189,0.9061,0.9087,259200.0],["1972-12-29",0.9112,0.9342,0.9112,0.9342,662400.0],["1973-01-02",0.9342,0.9367,0.9138,0.9138,704400.0],["1973-01-03",0.9138,0.9189,0.9087,0.9138,892800.0],["1973-01-04",0.9138,0.9163,0.9036,0.9138,967200.0],["1973-01-05",0.9138,0.9138,0.8678,0.901,560400.0],["1973-01-08",0.8985,0.8985,0.8729,0.8857,492000.0],["1973-01-09",0.8883,0.9265,0.8883,0.9265,549600.0],["1973-01-10",0.9265,0.9521,0.9214,0.9265,1374000.0],["1973-01-11",0.9265,0.9291,0.9138,0.9138,985200.0],["1973-01-12",0.9138,0.9265,0.9061,0.9061,657600.0],["1973-01-15",0.9061,0.9189,0.8678,0.8831,1261200.0],["1973-01-16",0.8831,0.8883,0.85,0.8678,1004400.0],["1973-01-17",0.8678,0.878,0.8525,0.8678,393600.0],["1973-01-18",0.8678,0.8729,0.8576,0.8653,949200.0],["1973-01-19",0.8653,0.8678,0.8244,0.8551,481200.0],["1973-01-22",0.8551,0.8653,0.8423,0.85,2203200.0],["1973-01-23",0.8551,0.8934,0.8551,0.8934,1371600.0],["1973-01-24",0.8934,0.9189,0.878,0.8857,1147200.0],["1973-01-26",0.8857,0.8934,0.8653,0.8934,930000.0],["1973-01-29",0.8934,0.9112,0.8908,0.8959,337200.0],["1973-01-30",0.8959,0.9061,0.8934,0.9036,549600.0],["1973-01-31",0.9061,0.9214,0.9061,0.9214,511200.0],["1973-02-01",0.9214,0.9393,0.9163,0.9214,1082400.0],["1973-02-02",0.9214,0.9265,0.8985,0.9087,798000.0],["1973-02-05",0.9087,0.9316,0.8883,0.901,1771200.0],["1973-02-06",0.901,0.9163,0.8985,0.9036,216000.0],["1973-02-07",0.9036,0.9163,0.901,0.901,260400.0],["1973-02-08",0.901,0.9112,0.8883,0.9112,536400.0],["1973-02-09",0.9112,0.9189,0.9061,0.9189,279600.0],["1973-02-12",0.9189,0.947,0.9189,0.947,750000.0],["1973-02-13",0.9546,0.9903,0.9546,0.9699,1376400.0],["1973-02-14",0.9699,0.9776,0.9495,0.9521,656400.0],["1973-02-15",0.9521,0.975,0.9495,0.9725,745200.0],["1973-02-16",0.9725,0.9801,0.9648,0.9776,601200.0],["1973-02-20",0.9827,0.9929,0.9827,0.9929,651600.0],["1973-02-21",0.9929,1.0108,0.9801,0.9801,1166400.0],["1973-02-22",0.975,0.975,0.9572,0.9623,580800.0],["1973-02-23",0.9678,0.9678,0.9319,0.9396,486000.0],["1973-02-26",0.9344,0.9344,0.9036,0.9293,610800.0],["1973-02-27",0.9216,0.9216,0.9036,0.9062,481200.0],["1973-02-28",0.9062,0.9601,0.8959,0.9575,1054800.0],["1973-03-01",0.9575,0.9832,0.9421,0.9524,650400.0],["1973-03-02",0.9524,0.9832,0.9319,0.9832,895200.0],["1973-03-05",0.9832,0.9986,0.9807,0.9935,1130400.0],["1973-03-06",0.9986,1.0115,0.9986,1.0115,1114800.0],["1973-03-07",1.0115,1.014,0.9884,1.0038,753600.0],["1973-03-08",1.0038,1.0038,0.9653,0.9755,944400.0],["1973-03-09",0.973,0.973,0.9653,0.9678,454800.0],["1973-03-12",0.9704,0.9832,0.9704,0.973,616800.0],["1973-03-13",0.973,0.9755,0.9344,0.955,531600.0],["1973-03-14",0.955,0.9627,0.9473,0.955,678000.0],["1973-03-15",0.955,0.9627,0.9293,0.9319,592800.0],["1973-03-16",0.9319,0.9524,0.9293,0.9344,504000.0],["1973-03-19",0.9293,0.9293,0.9062,0.9062,645600.0],["1973-03-20",0.9062,0.9216,0.9062,0.9216,336000.0],["1973-03-21",0.9216,0.9319,0.9165,0.9165,763200.0],["1973-03-22",0.9165,0.9242,0.9036,0.9139,1044000.0],["1973-03-23",0.9139,0.9293,0.9139,0.9216,1022400.0],["1973-03-26",0.9216,0.9216,0.9062,0.9088,561600.0],["1973-03-27",0.9139,0.9267,0.9139,0.9242,703200.0],["1973-03-28",0.9242,0.9267,0.9165,0.9216,330000.0],["1973-03-29",0.9216,0.9293,0.919,0.9242,802800.0],["1973-03-30",0.9216,0.9216,0.9036,0.9062,363600.0],["1973-04-02",0.9062,0.919,0.9036,0.9088,285600.0],["1973-04-03",0.9011,0.9011,0.8574,0.8626,766800.0],["1973-04-04",0.8626,0.878,0.8472,0.86,640800.0],["1973-04-05",0.86,0.8626,0.8266,0.8446,517200.0],["1973-04-06",0.8497,0.8703,0.8497,0.86,684000.0],["1973-04-09",0.86,0.8857,0.8523,0.8857,480000.0],["1973-04-10",0.8934,0.9139,0.8934,0.9036,724800.0],["1973-04-11",0.9036,0.9036,0.8831,0.9011,460800.0],["1973-04-12",0.9011,0.9062,0.8754,0.8934,422400.0],["1973-04-13",0.8908,0.8908,0.8703,0.8908,264000.0],["1973-04-16",0.8908,0.8908,0.8651,0.8677,174000.0],["1973-04-17",0.8677,0.8754,0.8523,0.8703,403200.0],["1973-04-18",0.8703,0.8831,0.86,0.8831,318000.0],["1973-04-19",0.8831,0.8985,0.8831,0.8985,516000.0],["1973-04-23",0.8985,0.9011,0.8549,0.8549,619200.0],["1973-04-24",0.8549,0.8574,0.8369,0.8472,813600.0],["1973-04-25",0.8472,0.8472,0.7958,0.8112,523200.0],["1973-04-26",0.8112,0.8189,0.7727,0.7933,640800.0],["1973-04-27",0.7933,0.8035,0.7624,0.7676,837600.0],["1973-04-30",0.7676,0.7804,0.747,0.7701,535200.0],["1973-05-01",0.7701,0.783,0.7547,0.7778,1123200.0],["1973-05-02",0.7804,0.801,0.7804,0.7984,933600.0],["1973-05-03",0.7984,0.878,0.783,0.878,728400.0],["1973-05-04",0.878,0.8934,0.8446,0.8523,1129200.0],["1973-05-07",0.8523,0.86,0.8318,0.8497,264000.0],["1973-05-08",0.8497,0.8626,0.8343,0.8626,487200.0],["1973-05-09",0.8626,0.8703,0.8369,0.8369,427200.0],["1973-05-10",0.8318,0.8318,0.8087,0.8138,367200.0],["1973-05-11",0.8138,0.8189,0.801,0.8138,174000.0],["1973-05-14",0.8138,0.8215,0.7984,0.8138,325200.0],["1973-05-15",0.8138,0.8215,0.801,0.8189,759600.0],["1973-05-16",0.8164,0.8164,0.783,0.8035,717600.0],["1973-05-17",0.8035,0.8087,0.7855,0.8035,451200.0],["1973-05-18",0.7984,0.7984,0.7907,0.7907,319200.0],["1973-05-21",0.7907,0.7907,0.765,0.7778,340800.0],["1973-05-22",0.7907,0.8164,0.7907,0.7907,412800.0],["1973-05-23",0.7907,0.8472,0.7855,0.8395,1060800.0],["1973-05-24",0.842,0.8908,0.842,0.8908,679200.0],["1973-05-25",0.886,0.886,0.8499,0.868,640800.0],["1973-05-29",0.868,0.8731,0.8525,0.8628,174000.0],["1973-05-30",0.8576,0.8576,0.8189,0.8189,476400.0],["1973-05-31",0.8189,0.8292,0.7982,0.8086,206400.0],["1973-06-01",0.8086,0.8241,0.8008,0.8189,115200.0],["1973-06-04",0.8163,0.8163,0.7956,0.7956,354000.0],["1973-06-05",0.7956,0.8189,0.7956,0.8086,558000.0],["1973-06-06",0.8086,0.8344,0.8034,0.8189,674400.0],["1973-06-07",0.8189,0.8396,0.8163,0.8266,626400.0],["1973-06-08",0.8266,0.8447,0.8266,0.8396,324000.0],["1973-06-11",0.8396,0.8421,0.8241,0.8318,112800.0],["1973-06-12",0.8318,0.8602,0.8318,0.8473,243600.0],["1973-06-13",0.8473,0.8551,0.8396,0.8396,325200.0],["1973-06-14",0.8344,0.8344,0.8137,0.8215,243600.0],["1973-06-15",0.8163,0.8163,0.8111,0.8137,181200.0],["1973-06-18",0.8111,0.8111,0.7672,0.775,517200.0],["1973-06-19",0.775,0.7853,0.7362,0.7569,396000.0],["1973-06-20",0.7569,0.7646,0.7543,0.7621,212400.0],["1973-06-21",0.7595,0.7595,0.7466,0.7466,141600.0],["1973-06-22",0.7879,0.8111,0.7879,0.8086,1399200.0],["1973-06-25",0.8034,0.8034,0.7827,0.7982,250800.0],["1973-06-26",0.7982,0.8163,0.7853,0.8086,196800.0],["1973-06-27",0.8111,0.8292,0.8111,0.8137,386400.0],["1973-06-28",0.8137,0.8163,0.806,0.8086,254400.0],["1973-06-29",0.8086,0.8137,0.7931,0.8086,145200.0],["1973-07-02",0.8008,0.8008,0.7879,0.7956,129600.0],["1973-07-03",0.7931,0.7931,0.7801,0.7827,303600.0],["1973-07-05",0.7827,0.7931,0.7827,0.7905,129600.0],["1973-07-06",0.7905,0.7931,0.775,0.7776,350400.0],["1973-07-09",0.7776,0.7827,0.7672,0.7827,290400.0],["1973-07-10",0.7905,0.8111,0.7905,0.8111,397200.0],["1973-07-11",0.8163,0.8344,0.8163,0.8318,614400.0],["1973-07-12",0.8318,0.8473,0.8266,0.8473,603600.0],["1973-07-13",0.8473,0.8473,0.8318,0.8447,218400.0],["1973-07-16",0.8447,0.868,0.837,0.868,366000.0],["1973-07-17",0.8783,0.9015,0.8783,0.8964,1272000.0],["1973-07-18",0.8964,0.9222,0.8886,0.9222,1610400.0],["1973-07-19",0.9222,0.9274,0.9041,0.9119,1461600.0],["1973-07-20",0.9119,0.9248,0.9015,0.9248,1323600.0],["1973-07-23",0.9351,0.9455,0.9351,0.9455,1706400.0],["1973-07-24",0.9455,0.9816,0.93,0.9816,1180800.0],["1973-07-25",0.9816,0.9816,0.9661,0.9739,1768800.0],["1973-07-26",0.9739,0.9739,0.961,0.9713,469200.0],["1973-07-27",0.9713,0.9945,0.9661,0.992,927600.0],["1973-07-30",0.992,0.9945,0.9506,0.9842,595200.0],["1973-07-31",0.9842,0.9971,0.9842,0.9894,636000.0],["1973-08-01",0.9713,0.9713,0.9351,0.961,637200.0],["1973-08-02",0.9635,0.9739,0.9635,0.9739,406800.0],["1973-08-03",0.9816,0.9945,0.9816,0.9945,421200.0],["1973-08-06",0.9945,1.0126,0.9868,1.0126,637200.0],["1973-08-07",1.0126,1.0126,1.0023,1.0075,806400.0],["1973-08-08",1.0049,1.0049,0.9584,0.9816,466800.0],["1973-08-09",0.9868,1.0152,0.9868,0.9997,1185600.0],["1973-08-10",1.0023,1.0204,1.0023,1.0178,994800.0],["1973-08-13",1.0178,1.023,1.0075,1.0152,1219200.0],["1973-08-14",1.0152,1.0204,0.9997,1.0075,811200.0],["1973-08-15",1.0075,1.0281,1.0075,1.0281,524400.0],["1973-08-16",1.0333,1.0746,1.0333,1.0695,1420800.0],["1973-08-17",1.0695,1.1211,1.054,1.103,2536800.0],["1973-08-20",1.103,1.116,1.0695,1.0824,948000.0],["1973-08-21",1.0824,1.0927,1.0617,1.0643,856800.0],["1973-08-22",1.0565,1.0565,1.041,1.054,949200.0],["1973-08-23",1.0669,1.085,1.0669,1.085,994800.0],["1973-08-24",1.085,1.0927,1.0772,1.0901,472800.0],["1973-08-27",1.1008,1.1242,1.0747,1.1242,565200.0],["1973-08-28",1.1269,1.1529,1.1269,1.1503,921600.0],["1973-08-29",1.1555,1.1712,1.1555,1.1686,1020000.0],["1973-08-30",1.1686,1.1738,1.1477,1.1477,582000.0],["1973-08-31",1.1477,1.1582,1.1086,1.1582,906000.0],["1973-09-04",1.1582,1.166,1.1529,1.1582,741600.0],["1973-09-05",1.1582,1.1582,1.1269,1.1582,895200.0],["1973-09-06",1.1582,1.1738,1.1477,1.1686,912000.0],["1973-09-07",1.1686,1.1738,1.1582,1.1738,699600.0],["1973-09-10",1.1738,1.1868,1.1608,1.1686,516000.0],["1973-09-11",1.166,1.166,1.1451,1.1634,727200.0],["1973-09-12",1.1634,1.166,1.1347,1.1555,442800.0],["1973-09-13",1.1555,1.1608,1.1399,1.1555,364800.0],["1973-09-14",1.1555,1.1555,1.1425,1.1529,514800.0],["1973-09-17",1.1555,1.1738,1.1555,1.1738,482400.0],["1973-09-18",1.1738,1.2025,1.1738,1.1999,844800.0],["1973-09-19",1.2051,1.2495,1.2051,1.2416,1191600.0],["1973-09-20",1.2416,1.2494,1.2103,1.2103,922800.0],["1973-09-21",1.2129,1.2494,1.2129,1.2494,808800.0],["1973-09-24",1.2495,1.2521,1.2416,1.2416,632400.0],["1973-09-25",1.239,1.239,1.1999,1.2208,898800.0],["1973-09-26",1.2208,1.2312,1.1999,1.226,595200.0],["1973-09-27",1.226,1.2521,1.226,1.226,859200.0],["1973-09-28",1.226,1.2416,1.2234,1.2364,633600.0],["1973-10-01",1.2364,1.2416,1.2208,1.2286,470400.0],["1973-10-02",1.2286,1.2521,1.2208,1.2494,945600.0],["1973-10-03",1.2547,1.3121,1.2547,1.3068,1423200.0],["1973-10-04",1.3147,1.3564,1.3147,1.3407,1170000.0],["1973-10-05",1.3407,1.3512,1.3199,1.346,873600.0],["1973-10-08",1.346,1.3642,1.3251,1.3616,740400.0],["1973-10-09",1.3616,1.3642,1.3329,1.3512,1179600.0],["1973-10-10",1.3512,1.3538,1.2807,1.3042,1124400.0],["1973-10-11",1.3042,1.3434,1.299,1.3434,988800.0],["1973-10-12",1.3434,1.3538,1.3303,1.346,548400.0],["1973-10-15",1.3303,1.3303,1.3068,1.3121,457200.0],["1973-10-16",1.3094,1.3094,1.2781,1.3042,715200.0],["1973-10-17",1.3042,1.3512,1.3042,1.3512,664800.0],["1973-10-18",1.3512,1.3668,1.3355,1.346,1338000.0],["1973-10-19",1.346,1.3538,1.3251,1.3329,387600.0],["1973-10-22",1.3303,1.3303,1.2886,1.3094,417600.0],["1973-10-23",1.3094,1.346,1.2938,1.3277,516000.0],["1973-10-24",1.3277,1.346,1.3068,1.346,642000.0],["1973-10-25",1.346,1.3538,1.3094,1.3303,440400.0],["1973-10-26",1.3303,1.3329,1.3042,1.3199,518400.0],["1973-10-29",1.3199,1.3277,1.3121,1.3147,1137600.0],["1973-10-30",1.3068,1.3068,1.2103,1.2338,2596800.0],["1973-10-31",1.2077,1.2077,1.1347,1.1555,1868400.0],["1973-11-01",1.1555,1.2103,1.1529,1.1921,1897200.0],["1973-11-02",1.1921,1.1999,1.1269,1.1634,1645200.0],["1973-11-05",1.1634,1.1634,1.1242,1.1451,1095600.0],["1973-11-06",1.1451,1.166,1.1399,1.1477,570000.0],["1973-11-07",1.1529,1.1816,1.1529,1.179,630000.0],["1973-11-08",1.1868,1.2155,1.1868,1.2051,993600.0],["1973-11-09",1.2025,1.2025,1.179,1.1816,573600.0],["1973-11-12",1.1582,1.1582,1.0799,1.0799,2688000.0],["1973-11-13",1.0799,1.119,1.0695,1.119,969600.0],["1973-11-14",1.119,1.1373,1.0773,1.0799,1047600.0],["1973-11-15",1.0799,1.1138,1.0747,1.0903,868800.0],["1973-11-16",1.0903,1.1451,1.0851,1.1321,915600.0],["1973-11-19",1.1034,1.1034,1.0825,1.0851,650400.0],["1973-11-20",1.0851,1.1269,1.0773,1.0851,981600.0],["1973-11-21",1.0982,1.1399,1.0982,1.1295,616800.0],["1973-11-23",1.1295,1.1477,1.119,1.1425,538800.0],["1973-11-26",1.1446,1.1446,1.0816,1.1078,609600.0],["1973-11-27",1.1078,1.1157,1.0343,1.0501,848400.0],["1973-11-28",1.0501,1.0895,1.0396,1.0895,613200.0],["1973-11-29",1.0895,1.1184,1.0606,1.1105,714000.0],["1973-11-30",1.1,1.1,1.037,1.0422,277200.0],["1973-12-03",1.0186,1.0186,0.9661,1.0133,786000.0],["1973-12-04",1.0133,1.0238,0.9687,0.9871,404400.0],["1973-12-05",0.9871,1.0002,0.9871,0.9923,436800.0],["1973-12-06",0.9923,1.0632,0.9923,1.0632,682800.0],["1973-12-07",1.0632,1.0973,1.0553,1.0947,904800.0],["1973-12-10",1.0947,1.1289,1.0921,1.1289,865200.0],["1973-12-11",1.1289,1.1315,1.0632,1.0632,711600.0],["1973-12-12",1.0475,1.0475,1.0291,1.0475,462000.0],["1973-12-13",1.0475,1.0606,0.9923,1.0265,423600.0],["1973-12-14",1.0265,1.0448,0.9976,1.0396,313200.0],["1973-12-17",1.0422,1.0711,1.0422,1.0422,252000.0],["1973-12-18",1.0422,1.0632,1.0186,1.0632,447600.0],["1973-12-19",1.0632,1.1026,1.0606,1.0658,406800.0],["1973-12-20",1.0658,1.0921,1.0658,1.0921,313200.0],["1973-12-21",1.0921,1.0921,1.0816,1.0921,174000.0],["1973-12-24",1.0895,1.0895,1.0658,1.0763,297600.0],["1973-12-26",1.1,1.1262,1.1,1.121,488400.0],["1973-12-27",1.121,1.1394,1.0973,1.0973,986400.0],["1973-12-28",1.0973,1.1105,1.0737,1.079,279600.0],["1973-12-31",1.079,1.0816,1.037,1.0606,560400.0],["1974-01-02",1.0606,1.0658,1.0396,1.0658,292800.0],["1974-01-03",1.0842,1.1315,1.0842,1.1184,867600.0],["1974-01-04",1.1131,1.1131,1.0685,1.0816,430800.0],["1974-01-07",1.0632,1.0632,1.0081,1.0186,998400.0],["1974-01-08",1.0133,1.0133,0.9162,0.9215,1670400.0],["1974-01-09",0.9215,0.9556,0.8978,0.9293,1051200.0],["1974-01-10",0.9293,0.9556,0.9031,0.9136,494400.0],["1974-01-11",0.9136,0.9425,0.9031,0.9346,351600.0],["1974-01-14",0.9346,0.9608,0.9241,0.9425,352800.0],["1974-01-15",0.9425,0.9503,0.9083,0.9162,655200.0],["1974-01-16",0.9188,0.9503,0.9188,0.9503,385200.0],["1974-01-17",0.9582,0.9871,0.9582,0.9818,816000.0],["1974-01-18",0.9792,0.9792,0.9582,0.9635,458400.0],["1974-01-21",0.9582,0.9582,0.9188,0.9556,316800.0],["1974-01-22",0.9556,0.9976,0.9451,0.974,343200.0],["1974-01-23",0.9871,1.0055,0.9871,0.9871,586800.0],["1974-01-24",0.9766,0.9766,0.9556,0.9635,252000.0],["1974-01-25",0.9635,0.9661,0.9451,0.9661,332400.0],["1974-01-28",0.9661,0.9713,0.9582,0.9608,220800.0],["1974-01-29",0.9608,0.9713,0.9556,0.9582,154800.0],["1974-01-30",0.9582,0.9845,0.9582,0.974,309600.0],["1974-01-31",0.9792,0.9923,0.9792,0.9792,176400.0],["1974-02-01",0.9792,0.9871,0.9556,0.9635,254400.0],["1974-02-04",0.9556,0.9556,0.9241,0.9293,313200.0],["1974-02-05",0.9293,0.9293,0.9031,0.911,646800.0],["1974-02-06",0.911,0.9293,0.9083,0.9241,345600.0],["1974-02-07",0.9241,0.9293,0.9083,0.9241,339600.0],["1974-02-08",0.9241,0.932,0.8952,0.8978,236400.0],["1974-02-11",0.8926,0.8926,0.8506,0.8532,360000.0],["1974-02-12",0.8532,0.8847,0.8506,0.8637,392400.0],["1974-02-13",0.869,0.911,0.869,0.8952,331200.0],["1974-02-14",0.8952,0.9267,0.8873,0.9162,129600.0],["1974-02-15",0.9188,0.9451,0.9188,0.9398,219600.0],["1974-02-19",0.9398,0.9661,0.9267,0.9293,277200.0],["1974-02-20",0.9293,0.9713,0.9162,0.9713,210000.0],["1974-02-21",0.9713,0.9766,0.953,0.9661,452400.0],["1974-02-22",0.9635,0.9635,0.9451,0.9608,777600.0],["1974-02-25",0.9682,0.9815,0.955,0.9656,205200.0],["1974-02-26",0.9656,1.0,0.9524,1.0,127200.0],["1974-02-27",1.0,1.0159,0.9788,0.9841,313200.0],["1974-02-28",0.9841,0.9841,0.963,0.9656,459600.0],["1974-03-01",0.9603,0.9603,0.9391,0.955,378000.0],["1974-03-04",0.955,0.963,0.9444,0.963,94800.0],["1974-03-05",0.9735,1.0079,0.9735,1.0,374400.0],["1974-03-06",1.0,1.0026,0.9921,1.0026,522000.0],["1974-03-07",0.9894,0.9894,0.9735,0.9788,244800.0],["1974-03-08",0.9788,0.9841,0.963,0.9788,434400.0],["1974-03-11",0.9788,0.9921,0.955,0.9788,286800.0],["1974-03-12",0.9788,0.9894,0.9735,0.9788,352800.0],["1974-03-13",0.9762,0.9762,0.963,0.9656,427200.0],["1974-03-14",0.9656,0.9735,0.963,0.9682,825600.0],["1974-03-15",0.9656,0.9656,0.9444,0.9497,374400.0],["1974-03-18",0.9497,0.9497,0.9339,0.9365,222000.0],["1974-03-19",0.9365,0.9365,0.918,0.9312,253200.0],["1974-03-20",0.9312,0.955,0.9312,0.9471,234000.0],["1974-03-21",0.9471,0.9524,0.9391,0.9444,308400.0],["1974-03-22",0.9444,0.9444,0.91,0.9206,639600.0],["1974-03-25",0.91,0.91,0.8809,0.91,385200.0],["1974-03-26",0.91,0.91,0.8915,0.9048,345600.0],["1974-03-27",0.9048,0.9048,0.8915,0.8942,127200.0],["1974-03-28",0.873,0.873,0.836,0.8466,562800.0],["1974-03-29",0.8466,0.8651,0.8386,0.8571,387600.0],["1974-04-01",0.8571,0.8651,0.8518,0.8651,369600.0],["1974-04-02",0.8598,0.8598,0.8254,0.8333,1017600.0],["1974-04-03",0.8333,0.8333,0.8095,0.8254,462000.0],["1974-04-04",0.8254,0.836,0.8254,0.8307,375600.0],["1974-04-05",0.8307,0.8333,0.8227,0.828,216000.0],["1974-04-08",0.828,0.8333,0.8148,0.8148,306000.0],["1974-04-09",0.8227,0.8333,0.8227,0.8333,219600.0],["1974-04-10",0.836,0.8466,0.836,0.8439,460800.0],["1974-04-11",0.8439,0.8571,0.8413,0.8518,180000.0],["1974-04-15",0.8518,0.8571,0.8439,0.8518,250800.0],["1974-04-16",0.8518,0.8598,0.8466,0.8571,210000.0],["1974-04-17",0.8571,0.8624,0.8545,0.8598,121200.0],["1974-04-18",0.8598,0.8651,0.8571,0.8624,219600.0],["1974-04-19",0.8624,0.8677,0.8518,0.8518,157200.0],["1974-04-22",0.8518,0.8704,0.8466,0.8704,466800.0],["1974-04-23",0.8677,0.8677,0.8518,0.8571,220800.0],["1974-04-24",0.8466,0.8466,0.8254,0.8254,306000.0],["1974-04-25",0.8254,0.8254,0.8095,0.8175,608400.0],["1974-04-26",0.8175,0.8254,0.8069,0.8122,165600.0],["1974-04-29",0.8095,0.8095,0.7963,0.8095,207600.0],["1974-04-30",0.8095,0.8122,0.7963,0.7989,386400.0],["1974-05-01",0.7989,0.8201,0.7936,0.8201,554400.0],["1974-05-02",0.8201,0.836,0.8095,0.8095,246000.0],["1974-05-03",0.8095,0.8201,0.7884,0.8201,993600.0],["1974-05-06",0.8201,0.8227,0.8095,0.8122,120000.0],["1974-05-07",0.8122,0.8201,0.8095,0.8148,361200.0],["1974-05-08",0.8148,0.8148,0.8016,0.8069,294000.0],["1974-05-09",0.8069,0.8254,0.7989,0.8254,219600.0],["1974-05-10",0.8254,0.8386,0.8122,0.8148,199200.0],["1974-05-13",0.8122,0.8122,0.8069,0.8095,97200.0],["1974-05-14",0.8095,0.8175,0.8069,0.8122,50400.0],["1974-05-15",0.8148,0.8254,0.8148,0.8201,108000.0],["1974-05-16",0.8201,0.8333,0.8069,0.8069,164400.0],["1974-05-17",0.8069,0.8148,0.7936,0.8016,176400.0],["1974-05-20",0.8016,0.8016,0.7645,0.7645,556800.0],["1974-05-21",0.754,0.754,0.7143,0.7407,604800.0],["1974-05-22",0.7407,0.746,0.7196,0.7249,330000.0],["1974-05-23",0.7249,0.7328,0.7196,0.7222,435600.0],["1974-05-24",0.7308,0.7602,0.7201,0.7495,325200.0],["1974-05-28",0.7522,0.7897,0.7522,0.779,226800.0],["1974-05-29",0.7736,0.7736,0.7522,0.7602,146400.0],["1974-05-30",0.7602,0.8031,0.7575,0.8031,118800.0],["1974-05-31",0.7923,0.7923,0.7763,0.7923,111600.0],["1974-06-03",0.8031,0.8486,0.8031,0.8432,340800.0],["1974-06-04",0.8539,0.8673,0.8539,0.8593,411600.0],["1974-06-05",0.8593,0.8593,0.8405,0.8405,222000.0],["1974-06-06",0.8405,0.8619,0.8325,0.8566,234000.0],["1974-06-07",0.8566,0.8753,0.8566,0.8673,289200.0],["1974-06-10",0.8673,0.9021,0.8512,0.8727,292800.0],["1974-06-11",0.8727,0.8834,0.8619,0.878,256800.0],["1974-06-12",0.878,0.886,0.8593,0.886,166800.0],["1974-06-13",0.8887,0.9235,0.8887,0.8994,399600.0],["1974-06-14",0.8887,0.8887,0.8807,0.8807,122400.0],["1974-06-17",0.8807,0.8887,0.8619,0.8619,172800.0],["1974-06-18",0.8619,0.878,0.8593,0.8727,100800.0],["1974-06-19",0.8727,0.8834,0.87,0.8753,87600.0],["1974-06-20",0.8753,0.886,0.8727,0.8753,163200.0],["1974-06-21",0.8753,0.8753,0.8619,0.8727,506400.0],["1974-06-24",0.8727,0.878,0.8646,0.878,346800.0],["1974-06-25",0.878,0.8994,0.8753,0.8994,216000.0],["1974-06-26",0.8994,0.9155,0.8887,0.8887,370800.0],["1974-06-27",0.8834,0.8834,0.8673,0.8753,259200.0],["1974-06-28",0.878,0.886,0.878,0.8834,141600.0],["1974-07-01",0.8753,0.8753,0.8593,0.8593,110400.0],["1974-07-02",0.8486,0.8486,0.795,0.8084,379200.0],["1974-07-03",0.8084,0.8084,0.7923,0.8031,158400.0],["1974-07-05",0.8031,0.8031,0.787,0.787,93600.0],["1974-07-08",0.7816,0.7816,0.7522,0.7629,252000.0],["1974-07-09",0.7629,0.7816,0.7575,0.7683,261600.0],["1974-07-10",0.7683,0.779,0.7495,0.7495,175200.0],["1974-07-11",0.7495,0.7549,0.7388,0.7415,456000.0],["1974-07-12",0.7495,0.7816,0.7495,0.7816,656400.0],["1974-07-15",0.7816,0.7923,0.7763,0.7897,235200.0],["1974-07-16",0.7897,0.7977,0.7763,0.7816,193200.0],["1974-07-17",0.7816,0.8057,0.7656,0.8057,144000.0],["1974-07-18",0.8057,0.8352,0.8031,0.8031,202800.0],["1974-07-19",0.8084,0.8245,0.8084,0.8245,181200.0],["1974-07-22",0.8245,0.8352,0.8191,0.8298,22800.0],["1974-07-23",0.8379,0.8539,0.8379,0.8486,148800.0],["1974-07-24",0.8486,0.8539,0.8245,0.8245,103200.0],["1974-07-25",0.8111,0.8111,0.7897,0.7923,256800.0],["1974-07-26",0.7923,0.8004,0.7602,0.7602,180000.0],["1974-07-29",0.7602,0.7683,0.7468,0.7683,405600.0],["1974-07-30",0.7683,0.7709,0.7549,0.7576,84000.0],["1974-07-31",0.7602,0.7683,0.7602,0.7629,86400.0],["1974-08-01",0.7629,0.787,0.7602,0.7709,193200.0],["1974-08-02",0.7709,0.7736,0.7576,0.7576,187200.0],["1974-08-05",0.7575,0.7656,0.7522,0.7602,194400.0],["1974-08-06",0.7683,0.8138,0.7683,0.7816,362400.0],["1974-08-07",0.7843,0.8057,0.7843,0.8031,195600.0],["1974-08-08",0.8031,0.8138,0.7602,0.7602,441600.0],["1974-08-09",0.7602,0.7629,0.7442,0.7495,188400.0],["1974-08-12",0.7495,0.7522,0.7227,0.7281,148800.0],["1974-08-13",0.7281,0.7281,0.6746,0.696,651600.0],["1974-08-14",0.696,0.696,0.6665,0.6746,264000.0],["1974-08-15",0.6746,0.6933,0.6665,0.6746,304800.0],["1974-08-16",0.6746,0.6799,0.6639,0.6692,261600.0],["1974-08-19",0.6692,0.6719,0.6505,0.6532,273600.0],["1974-08-20",0.6532,0.6719,0.6424,0.6612,288000.0],["1974-08-21",0.6612,0.6772,0.6612,0.6639,376800.0],["1974-08-22",0.6639,0.6746,0.6558,0.6585,421200.0],["1974-08-23",0.6585,0.6639,0.6532,0.6532,463200.0],["1974-08-26",0.6618,0.67,0.6591,0.6618,206400.0],["1974-08-27",0.6618,0.6618,0.651,0.651,213600.0],["1974-08-28",0.651,0.6564,0.6347,0.651,206400.0],["1974-08-29",0.6456,0.6456,0.632,0.6374,300000.0],["1974-08-30",0.6374,0.6618,0.6347,0.6456,190800.0],["1974-09-03",0.6456,0.651,0.6347,0.6347,109200.0],["1974-09-04",0.6239,0.6239,0.6022,0.6076,330000.0],["1974-09-05",0.6103,0.6266,0.6103,0.6184,204000.0],["1974-09-06",0.6239,0.6645,0.6239,0.6537,376800.0],["1974-09-09",0.6537,0.6673,0.6456,0.651,224400.0],["1974-09-10",0.651,0.6618,0.6483,0.6564,195600.0],["1974-09-11",0.6564,0.6673,0.651,0.651,531600.0],["1974-09-12",0.651,0.6564,0.6347,0.6428,277200.0],["1974-09-13",0.6401,0.6401,0.6239,0.6293,156000.0],["1974-09-16",0.6293,0.67,0.6266,0.67,145200.0],["1974-09-17",0.67,0.6917,0.6591,0.6781,208800.0],["1974-09-18",0.6781,0.6862,0.6591,0.6835,74400.0],["1974-09-19",0.6917,0.7079,0.6917,0.7025,429600.0],["1974-09-20",0.7025,0.7324,0.6944,0.7052,472800.0],["1974-09-23",0.7134,0.7296,0.7134,0.7188,138000.0],["1974-09-24",0.7188,0.7215,0.6998,0.7107,194400.0],["1974-09-25",0.7107,0.7296,0.6998,0.7025,238800.0],["1974-09-26",0.6862,0.6862,0.6754,0.6862,85200.0],["1974-09-27",0.6862,0.6971,0.6618,0.6673,210000.0],["1974-09-30",0.651,0.651,0.6293,0.6347,249600.0],["1974-10-01",0.6347,0.6618,0.6347,0.6564,362400.0],["1974-10-02",0.6645,0.6808,0.6645,0.6727,178800.0],["1974-10-03",0.6727,0.6727,0.651,0.6564,361200.0],["1974-10-04",0.6564,0.6727,0.6483,0.6564,105600.0],["1974-10-07",0.6618,0.7052,0.6618,0.6971,222000.0],["1974-10-08",0.6971,0.7161,0.6917,0.7052,216000.0],["1974-10-09",0.7052,0.7378,0.689,0.7378,240000.0],["1974-10-10",0.7541,0.7975,0.7541,0.7703,543600.0],["1974-10-11",0.7703,0.7839,0.7622,0.7785,369600.0],["1974-10-14",0.7785,0.8002,0.7758,0.7812,238800.0],["1974-10-15",0.7839,0.8219,0.7839,0.7866,298800.0],["1974-10-16",0.7866,0.8137,0.7812,0.811,241200.0],["1974-10-17",0.811,0.8273,0.8056,0.8246,386400.0],["1974-10-18",0.8626,0.9005,0.8626,0.8843,632400.0],["1974-10-21",0.8897,0.9276,0.8897,0.9114,900000.0],["1974-10-22",0.9114,0.9276,0.8544,0.8598,822000.0],["1974-10-23",0.8571,0.8571,0.8381,0.8436,314400.0],["1974-10-24",0.8436,0.8517,0.8354,0.8463,343200.0],["1974-10-25",0.8544,0.8788,0.8544,0.8571,259200.0],["1974-10-28",0.8571,0.8653,0.8381,0.849,82800.0],["1974-10-29",0.868,0.9114,0.868,0.9114,639600.0],["1974-10-30",0.9114,0.9276,0.8978,0.906,555600.0],["1974-10-31",0.906,0.9276,0.9005,0.9222,304800.0],["1974-11-01",0.9222,0.9249,0.9114,0.9222,392400.0],["1974-11-04",0.9114,0.9114,0.887,0.9032,300000.0],["1974-11-05",0.9032,0.9331,0.8897,0.9304,294000.0],["1974-11-06",0.9385,0.9819,0.9385,0.9493,946800.0],["1974-11-07",0.9493,0.9765,0.9385,0.9521,626400.0],["1974-11-08",0.9521,0.9629,0.9466,0.9575,276000.0],["1974-11-11",0.9575,0.9738,0.9466,0.9738,246000.0],["1974-11-12",0.9738,0.9738,0.9114,0.9331,436800.0],["1974-11-13",0.9331,0.9385,0.9222,0.9276,400800.0],["1974-11-14",0.9276,0.9493,0.9276,0.9385,342000.0],["1974-11-15",0.9276,0.9276,0.8815,0.9005,252000.0],["1974-11-18",0.868,0.868,0.8463,0.8463,416400.0],["1974-11-19",0.8463,0.8544,0.8354,0.8354,451200.0],["1974-11-20",0.8436,0.8544,0.8436,0.849,764400.0],["1974-11-21",0.849,0.8571,0.8246,0.8517,382800.0],["1974-11-22",0.8632,0.8879,0.8632,0.866,724800.0],["1974-11-25",0.866,0.8714,0.8522,0.8632,184800.0],["1974-11-26",0.8632,0.8961,0.8522,0.8824,393600.0],["1974-11-27",0.8906,0.9153,0.8906,0.9016,298800.0],["1974-11-29",0.9016,0.9016,0.8824,0.9016,153600.0],["1974-12-02",0.9016,0.9098,0.8577,0.8605,190800.0],["1974-12-03",0.8413,0.8413,0.8221,0.8221,452400.0],["1974-12-04",0.8221,0.8248,0.7947,0.8002,610800.0],["1974-12-05",0.8002,0.8139,0.7947,0.7947,286800.0],["1974-12-06",0.7947,0.8084,0.792,0.8057,266400.0],["1974-12-09",0.8084,0.8495,0.8084,0.8495,308400.0],["1974-12-10",0.8495,0.8742,0.8495,0.855,262800.0],["1974-12-11",0.855,0.8687,0.8522,0.8522,232800.0],["1974-12-12",0.8522,0.866,0.8166,0.8495,375600.0],["1974-12-13",0.8495,0.8632,0.8303,0.8303,252000.0],["1974-12-16",0.8303,0.8495,0.8248,0.8495,124800.0],["1974-12-17",0.8495,0.8714,0.8468,0.8714,211200.0],["1974-12-18",0.8797,0.8988,0.8797,0.8879,285600.0],["1974-12-19",0.8879,0.8906,0.8742,0.8851,264000.0],["1974-12-20",0.8851,0.8961,0.8687,0.8714,403200.0],["1974-12-23",0.8714,0.8824,0.855,0.8769,217200.0],["1974-12-24",0.8879,0.8934,0.8879,0.8934,67200.0],["1974-12-26",0.8934,0.8988,0.8906,0.8988,369600.0],["1974-12-27",0.8988,0.9071,0.8988,0.9016,73200.0],["1974-12-30",0.9043,0.9208,0.9043,0.9153,121200.0],["1974-12-31",0.9208,0.9427,0.9208,0.9345,123600.0],["1975-01-02",0.9345,0.9454,0.9345,0.9399,537600.0],["1975-01-03",0.9372,0.9372,0.8934,0.9098,214800.0],["1975-01-06",0.9098,0.9208,0.8934,0.9016,1214400.0],["1975-01-07",0.9016,0.9016,0.8797,0.8824,98400.0],["1975-01-08",0.8824,0.8906,0.8522,0.8522,272400.0],["1975-01-09",0.8522,0.8714,0.8413,0.8687,142800.0],["1975-01-10",0.8742,0.9043,0.8742,0.8851,597600.0],["1975-01-13",0.8851,0.8906,0.8714,0.8851,351600.0],["1975-01-14",0.8851,0.8988,0.8687,0.8769,289200.0],["1975-01-15",0.8769,0.8824,0.855,0.8824,234000.0],["1975-01-16",0.8824,0.8961,0.866,0.8714,286800.0],["1975-01-17",0.8714,0.8742,0.8605,0.8714,259200.0],["1975-01-20",0.8714,0.8851,0.866,0.8797,291600.0],["1975-01-21",0.8797,0.8879,0.8797,0.8851,309600.0],["1975-01-22",0.8797,0.8797,0.866,0.8769,409200.0],["1975-01-23",0.8769,0.8769,0.8358,0.8358,247200.0],["1975-01-24",0.8358,0.8413,0.8139,0.8139,502800.0],["1975-01-27",0.8385,0.855,0.8385,0.844,762000.0],["1975-01-28",0.844,0.8632,0.8413,0.855,511200.0],["1975-01-29",0.855,0.866,0.8385,0.8632,687600.0],["1975-01-30",0.8632,0.8851,0.844,0.8468,876000.0],["1975-01-31",0.8468,0.8468,0.8385,0.8413,271200.0],["1975-02-03",0.8413,0.8495,0.8385,0.8495,555600.0],["1975-02-04",0.844,0.844,0.8166,0.8221,546000.0],["1975-02-05",0.8221,0.8385,0.8029,0.8331,850800.0],["1975-02-06",0.8276,0.8276,0.8057,0.8057,667200.0],["1975-02-07",0.7892,0.7892,0.77,0.7783,919200.0],["1975-02-10",0.7783,0.7783,0.7563,0.77,576000.0],["1975-02-11",0.77,0.7947,0.7618,0.7947,1050000.0],["1975-02-12",0.7947,0.8248,0.7865,0.8248,612000.0],["1975-02-13",0.8385,0.8495,0.8385,0.844,772800.0],["1975-02-14",0.844,0.8522,0.8385,0.8495,892800.0],["1975-02-18",0.8495,0.855,0.844,0.8468,567600.0],["1975-02-19",0.8468,0.8906,0.8468,0.8879,1306800.0],["1975-02-20",0.8879,0.9098,0.8824,0.9098,940800.0],["1975-02-21",0.9125,0.929,0.9125,0.9125,948000.0],["1975-02-24",0.9098,0.9098,0.8906,0.8988,585600.0],["1975-02-25",0.8922,0.8922,0.8645,0.87,484800.0],["1975-02-26",0.87,0.8977,0.8562,0.8894,523200.0],["1975-02-27",0.8894,0.906,0.8866,0.8866,462000.0],["1975-02-28",0.8839,0.8839,0.8728,0.8811,602400.0],["1975-03-03",0.8811,0.8894,0.8756,0.8894,384000.0],["1975-03-04",0.8894,0.9005,0.8811,0.8866,1014000.0],["1975-03-05",0.8866,0.8866,0.8534,0.8617,504000.0],["1975-03-06",0.8617,0.8645,0.8423,0.8645,510000.0],["1975-03-07",0.8645,0.87,0.8312,0.8589,444000.0],["1975-03-10",0.8589,0.8645,0.8479,0.8645,434400.0],["1975-03-11",0.8645,0.8728,0.8589,0.8617,448800.0],["1975-03-12",0.8562,0.8562,0.834,0.8534,583200.0],["1975-03-13",0.8534,0.8645,0.8479,0.8645,369600.0],["1975-03-14",0.8645,0.9005,0.8645,0.895,694800.0],["1975-03-17",0.9033,0.9365,0.9033,0.931,705600.0],["1975-03-18",0.931,0.9504,0.931,0.9365,486000.0],["1975-03-19",0.9365,0.9365,0.9144,0.9254,517200.0],["1975-03-20",0.9254,0.9448,0.9144,0.9171,738000.0],["1975-03-21",0.9144,0.9144,0.9033,0.9033,398400.0],["1975-03-24",0.8866,0.8866,0.87,0.8811,429600.0],["1975-03-25",0.8811,0.8977,0.87,0.895,535200.0],["1975-03-26",0.8977,0.906,0.8977,0.9005,328800.0],["1975-03-27",0.9005,0.9033,0.8977,0.9005,458400.0],["1975-03-31",0.9005,0.906,0.8922,0.8977,274800.0],["1975-04-01",0.8894,0.8894,0.8783,0.8783,318000.0],["1975-04-02",0.8756,0.8756,0.8506,0.8534,409200.0],["1975-04-03",0.8534,0.8672,0.8534,0.8534,286800.0],["1975-04-04",0.8534,0.8617,0.8423,0.8534,336000.0],["1975-04-07",0.8534,0.8617,0.8506,0.8617,204000.0],["1975-04-08",0.8617,0.8728,0.8562,0.8589,169200.0],["1975-04-09",0.8589,0.8783,0.8589,0.8756,250800.0],["1975-04-10",0.8783,0.906,0.8783,0.8811,603600.0],["1975-04-11",0.8811,0.8839,0.87,0.87,448800.0],["1975-04-14",0.87,0.895,0.8645,0.8922,628800.0],["1975-04-15",0.8922,0.906,0.8811,0.9033,1110000.0],["1975-04-16",0.9005,0.9005,0.8811,0.8977,447600.0],["1975-04-17",0.9088,0.9282,0.9088,0.9144,1003200.0],["1975-04-18",0.906,0.906,0.8977,0.9005,728400.0],["1975-04-21",0.9005,0.9476,0.895,0.9393,1056000.0],["1975-04-22",0.9448,0.9587,0.9448,0.9504,894000.0],["1975-04-23",0.9504,0.9504,0.9116,0.9116,598800.0],["1975-04-24",0.9116,0.9365,0.8977,0.9199,783600.0],["1975-04-25",0.9199,0.931,0.9144,0.9254,543600.0],["1975-04-28",0.9254,0.9254,0.9033,0.9199,325200.0],["1975-04-29",0.9199,0.9199,0.906,0.9088,512400.0],["1975-04-30",0.9088,0.931,0.9088,0.931,480000.0],["1975-05-01",0.9365,0.9559,0.9365,0.9421,968400.0],["1975-05-02",0.9421,0.9725,0.9393,0.9698,921600.0],["1975-05-05",0.9698,1.0252,0.967,1.0086,1257600.0],["1975-05-06",1.0086,1.028,1.003,1.003,1192800.0],["1975-05-07",1.003,1.028,0.9864,1.0196,1226400.0],["1975-05-08",1.0224,1.0363,1.0224,1.0363,379200.0],["1975-05-09",1.0418,1.0584,1.0418,1.0418,506400.0],["1975-05-12",1.0418,1.0501,1.0363,1.039,451200.0],["1975-05-13",1.0307,1.0307,1.0169,1.028,568800.0],["1975-05-14",1.0252,1.0252,1.003,1.0113,448800.0],["1975-05-15",1.0113,1.0196,0.9642,0.9642,730800.0],["1975-05-16",0.9753,0.9919,0.9753,0.9919,506400.0],["1975-05-19",0.9919,0.9919,0.9753,0.9892,472800.0],["1975-05-20",0.9892,1.0002,0.9781,0.9864,429600.0],["1975-05-21",0.9864,0.9975,0.9809,0.9809,397200.0],["1975-05-22",0.9808,1.0058,0.9725,1.0002,494400.0],["1975-05-23",1.0075,1.0075,0.9991,1.0047,250800.0],["1975-05-27",1.0047,1.0075,0.9963,1.0019,303600.0],["1975-05-28",0.9991,0.9991,0.9683,0.9711,236400.0],["1975-05-29",0.9655,0.9655,0.9404,0.9543,588000.0],["1975-05-30",0.9543,0.9599,0.9488,0.9488,591600.0],["1975-06-02",0.9571,0.9851,0.9571,0.9767,984000.0],["1975-06-03",0.9767,0.9851,0.9739,0.9767,906000.0],["1975-06-04",0.9767,0.9823,0.9627,0.9739,386400.0],["1975-06-05",0.9739,0.9739,0.9599,0.9683,324000.0],["1975-06-06",0.9683,0.9683,0.9404,0.9683,512400.0],["1975-06-09",0.9655,0.9655,0.9152,0.918,596400.0],["1975-06-10",0.918,0.9432,0.918,0.9376,519600.0],["1975-06-11",0.9376,0.9404,0.918,0.918,483600.0],["1975-06-12",0.918,0.918,0.8984,0.9068,418800.0],["1975-06-13",0.9068,0.918,0.8956,0.918,202800.0],["1975-06-16",0.918,0.9292,0.9124,0.9236,542400.0],["1975-06-17",0.9236,0.9264,0.8844,0.8844,297600.0],["1975-06-18",0.8844,0.8872,0.8648,0.8788,388800.0],["1975-06-19",0.8872,0.8984,0.8872,0.8928,240000.0],["1975-06-20",0.8928,0.9236,0.8928,0.918,853200.0],["1975-06-23",0.918,0.918,0.9096,0.9152,244800.0],["1975-06-24",0.918,0.932,0.918,0.9264,906000.0],["1975-06-25",0.9264,0.9404,0.918,0.9404,295200.0],["1975-06-26",0.9404,0.9543,0.9236,0.9348,524400.0],["1975-06-27",0.9348,0.9432,0.9292,0.9432,259200.0],["1975-06-30",0.9432,0.9515,0.9376,0.9432,279600.0],["1975-07-01",0.9404,0.9404,0.932,0.9404,466800.0],["1975-07-02",0.9376,0.9376,0.9264,0.9376,235200.0],["1975-07-03",0.9376,0.9404,0.9264,0.9292,166800.0],["1975-07-07",0.9292,0.932,0.8956,0.9012,1017600.0],["1975-07-08",0.8984,0.8984,0.8844,0.8872,398400.0],["1975-07-09",0.8872,0.9012,0.8844,0.9012,932400.0],["1975-07-10",0.904,0.9264,0.904,0.918,976800.0],["1975-07-11",0.918,0.9376,0.918,0.9292,537600.0],["1975-07-14",0.9292,0.9404,0.9208,0.9404,271200.0],["1975-07-15",0.9404,0.9487,0.9348,0.9376,410400.0],["1975-07-16",0.9376,0.946,0.9292,0.9292,1885200.0],["1975-07-17",0.9292,0.9376,0.9012,0.9068,267600.0],["1975-07-18",0.9068,0.9152,0.9068,0.9152,318000.0],["1975-07-21",0.9152,0.9236,0.904,0.9096,418800.0],["1975-07-22",0.9096,0.918,0.8956,0.9068,517200.0],["1975-07-23",0.9068,0.9152,0.8872,0.89,1120800.0],["1975-07-24",0.89,0.9012,0.8844,0.9012,367200.0],["1975-07-25",0.9012,0.9068,0.8872,0.8872,134400.0],["1975-07-28",0.8872,0.9068,0.8872,0.8984,360000.0],["1975-07-29",0.8984,0.9096,0.876,0.8816,224400.0],["1975-07-30",0.8872,0.918,0.8872,0.9068,442800.0],["1975-07-31",0.9068,0.918,0.904,0.904,436800.0],["1975-08-01",0.8956,0.8956,0.8732,0.8872,572400.0],["1975-08-04",0.8872,0.8956,0.8844,0.8956,183600.0],["1975-08-05",0.8956,0.9096,0.8928,0.9012,741600.0],["1975-08-06",0.9012,0.9096,0.8928,0.8984,267600.0],["1975-08-07",0.8984,0.9152,0.8984,0.9012,248400.0],["1975-08-08",0.9012,0.9068,0.8956,0.9012,201600.0],["1975-08-11",0.9012,0.9096,0.8956,0.9096,142800.0],["1975-08-12",0.9096,0.918,0.9068,0.918,283200.0],["1975-08-13",0.9152,0.9152,0.89,0.8956,212400.0],["1975-08-14",0.8956,0.9012,0.89,0.8928,222000.0],["1975-08-15",0.8928,0.8956,0.89,0.8956,163200.0],["1975-08-18",0.8956,0.904,0.8928,0.8956,379200.0],["1975-08-19",0.8956,0.8956,0.8648,0.8732,447600.0],["1975-08-20",0.8704,0.8704,0.862,0.8704,370800.0],["1975-08-21",0.8704,0.8872,0.8676,0.8844,376800.0],["1975-08-22",0.8844,0.9012,0.8816,0.9012,832800.0],["1975-08-25",0.9057,0.9057,0.9,0.9057,397200.0],["1975-08-26",0.9029,0.9029,0.8887,0.8972,396000.0],["1975-08-27",0.8972,0.9057,0.8915,0.9057,153600.0],["1975-08-28",0.9057,0.9283,0.9057,0.9283,230400.0],["1975-08-29",0.9283,0.9425,0.9283,0.9368,358800.0],["1975-09-02",0.9368,0.9453,0.917,0.9199,195600.0],["1975-09-03",0.9199,0.9595,0.9142,0.951,442800.0],["1975-09-04",0.9538,0.9821,0.9538,0.9821,369600.0],["1975-09-05",0.9821,0.9906,0.9736,0.9765,307200.0],["1975-09-08",0.9765,0.9934,0.9736,0.9878,144000.0],["1975-09-09",0.9878,1.0076,0.9708,0.9736,609600.0],["1975-09-10",0.9736,0.9906,0.9623,0.9793,278400.0],["1975-09-11",0.9793,0.9934,0.9793,0.9878,249600.0],["1975-09-12",0.9934,1.0048,0.9934,0.9963,316800.0],["1975-09-15",0.9963,1.0048,0.9878,1.0048,256800.0],["1975-09-16",1.0048,1.0048,0.9765,0.9849,469200.0],["1975-09-17",0.9849,0.9963,0.9623,0.9906,757200.0],["1975-09-18",0.9934,1.0189,0.9934,1.0189,596400.0],["1975-09-19",1.0416,1.067,1.0416,1.0585,1880400.0],["1975-09-22",1.0585,1.067,1.05,1.05,616800.0],["1975-09-23",1.05,1.0614,1.0331,1.0614,524400.0],["1975-09-24",1.0699,1.0868,1.0699,1.0755,1197600.0],["1975-09-25",1.0755,1.084,1.0642,1.0812,840000.0],["1975-09-26",1.0812,1.084,1.0699,1.0755,279600.0],["1975-09-29",1.0755,1.0755,1.05,1.0529,303600.0],["1975-09-30",1.0472,1.0472,1.0274,1.0331,363600.0],["1975-10-01",1.0331,1.0529,1.0246,1.0302,633600.0],["1975-10-02",1.0302,1.0472,1.0274,1.0472,148800.0],["1975-10-03",1.0557,1.0755,1.0557,1.0755,397200.0],["1975-10-06",1.0755,1.0925,1.0699,1.0755,804000.0],["1975-10-07",1.0755,1.0812,1.0529,1.0812,577200.0],["1975-10-08",1.0812,1.0925,1.0812,1.0868,534000.0],["1975-10-09",1.0868,1.0982,1.0812,1.0868,447600.0],["1975-10-10",1.0868,1.0982,1.084,1.0868,378000.0],["1975-10-13",1.0868,1.0982,1.0868,1.0982,229200.0],["1975-10-14",1.0982,1.1038,1.0868,1.0897,844800.0],["1975-10-15",1.0897,1.0925,1.084,1.084,537600.0],["1975-10-16",1.0953,1.1151,1.0953,1.1095,742800.0],["1975-10-17",1.1095,1.118,1.0982,1.1067,894000.0],["1975-10-20",1.1067,1.1265,1.1067,1.1265,286800.0],["1975-10-21",1.1265,1.1378,1.1236,1.1321,1196400.0],["1975-10-22",1.1321,1.1321,1.1095,1.1265,513600.0],["1975-10-23",1.1265,1.1293,1.1236,1.1293,441600.0],["1975-10-24",1.1293,1.1293,1.1151,1.1151,460800.0],["1975-10-27",1.1151,1.1208,1.1038,1.1208,189600.0],["1975-10-28",1.1208,1.1293,1.1151,1.118,244800.0],["1975-10-29",1.1123,1.1123,1.0953,1.0982,506400.0],["1975-10-30",1.0982,1.1095,1.0868,1.101,427200.0],["1975-10-31",1.101,1.1038,1.0897,1.0925,403200.0],["1975-11-03",1.0925,1.0953,1.0585,1.0755,244800.0],["1975-11-04",1.0755,1.084,1.0642,1.0755,276000.0],["1975-11-05",1.0783,1.0925,1.0783,1.0812,517200.0],["1975-11-06",1.0812,1.0868,1.0755,1.084,426000.0],["1975-11-07",1.084,1.0925,1.084,1.0925,158400.0],["1975-11-10",1.0925,1.118,1.0897,1.1095,260400.0],["1975-11-11",1.1265,1.1463,1.1265,1.1321,506400.0],["1975-11-12",1.1321,1.1604,1.1321,1.1604,1021200.0],["1975-11-13",1.1604,1.1718,1.1519,1.1548,609600.0],["1975-11-14",1.1491,1.1491,1.135,1.1434,466800.0],["1975-11-17",1.1491,1.1661,1.1491,1.1661,408000.0],["1975-11-18",1.1661,1.1774,1.1576,1.1604,336000.0],["1975-11-19",1.1604,1.1604,1.1208,1.1378,542400.0],["1975-11-20",1.1378,1.1491,1.135,1.1463,244800.0],["1975-11-21",1.1486,1.1486,1.14,1.1428,378000.0],["1975-11-24",1.1428,1.1457,1.1257,1.1314,745200.0],["1975-11-25",1.1314,1.1457,1.1314,1.1343,208800.0],["1975-11-26",1.1371,1.1543,1.1371,1.1486,364800.0],["1975-11-28",1.1486,1.1486,1.14,1.1486,278400.0],["1975-12-01",1.1486,1.1543,1.14,1.1457,226800.0],["1975-12-02",1.1428,1.1428,1.12,1.12,458400.0],["1975-12-03",1.1,1.1,1.0857,1.0971,337200.0],["1975-12-04",1.0971,1.1086,1.0857,1.1086,436800.0],["1975-12-05",1.1086,1.1086,1.0743,1.0743,296400.0],["1975-12-08",1.0743,1.0886,1.0714,1.08,172800.0],["1975-12-09",1.0743,1.0743,1.0514,1.0686,340800.0],["1975-12-10",1.0686,1.08,1.0514,1.0771,217200.0],["1975-12-11",1.08,1.1028,1.08,1.08,854400.0],["1975-12-12",1.08,1.0857,1.0686,1.0857,300000.0],["1975-12-15",1.0857,1.1171,1.0857,1.1028,493200.0],["1975-12-16",1.1028,1.1171,1.1028,1.1086,589200.0],["1975-12-17",1.1143,1.1257,1.1143,1.1228,415200.0],["1975-12-18",1.1228,1.14,1.12,1.1314,546000.0],["1975-12-19",1.1314,1.14,1.12,1.1343,541200.0],["1975-12-22",1.1343,1.1371,1.12,1.1257,520800.0],["1975-12-23",1.1257,1.1543,1.1228,1.1428,691200.0],["1975-12-24",1.1428,1.1571,1.1428,1.1457,76800.0],["1975-12-26",1.1514,1.1571,1.1514,1.1514,69600.0],["1975-12-29",1.1514,1.1628,1.1428,1.1428,294000.0],["1975-12-30",1.1457,1.1714,1.1457,1.1657,614400.0],["1975-12-31",1.1743,1.1857,1.1743,1.1857,154800.0],["1976-01-02",1.1857,1.1886,1.1828,1.1886,211200.0],["1976-01-05",1.1886,1.2228,1.1886,1.2228,568800.0],["1976-01-06",1.2228,1.24,1.2228,1.2228,1332000.0],["1976-01-07",1.2228,1.2457,1.2171,1.2228,1314000.0],["1976-01-08",1.2228,1.2314,1.1857,1.1857,1900800.0],["1976-01-09",1.1886,1.2028,1.1886,1.1914,567600.0],["1976-01-12",1.1914,1.2314,1.1886,1.2143,622800.0],["1976-01-13",1.2143,1.2286,1.2057,1.2057,756000.0],["1976-01-14",1.2057,1.2314,1.1971,1.2228,310800.0],["1976-01-15",1.2228,1.2428,1.2228,1.2343,1395600.0],["1976-01-16",1.2343,1.2514,1.2228,1.2486,1269600.0],["1976-01-19",1.2514,1.28,1.2514,1.2714,864000.0],["1976-01-20",1.2714,1.2914,1.2571,1.2857,1356000.0],["1976-01-21",1.2857,1.2943,1.26,1.2886,975600.0],["1976-01-22",1.2857,1.2857,1.2686,1.2771,1401600.0],["1976-01-23",1.2771,1.3257,1.2743,1.3171,981600.0],["1976-01-26",1.3171,1.3371,1.3171,1.3228,938400.0],["1976-01-27",1.3228,1.3514,1.3114,1.3171,1624800.0],["1976-01-28",1.3171,1.3314,1.2914,1.3143,1125600.0],["1976-01-29",1.3143,1.3457,1.3086,1.3457,501600.0],["1976-01-30",1.3457,1.3543,1.3343,1.3371,830400.0],["1976-02-02",1.3371,1.3571,1.3314,1.3486,814800.0],["1976-02-03",1.36,1.3857,1.36,1.3771,1351200.0],["1976-02-04",1.3771,1.4,1.3714,1.3828,818400.0],["1976-02-05",1.3828,1.3943,1.3486,1.3486,880800.0],["1976-02-06",1.3486,1.3686,1.34,1.3486,564000.0],["1976-02-09",1.3486,1.3628,1.3371,1.3486,423600.0],["1976-02-10",1.3486,1.3571,1.34,1.3457,414000.0],["1976-02-11",1.3457,1.3657,1.3457,1.3457,494400.0],["1976-02-12",1.3457,1.3543,1.3371,1.34,493200.0],["1976-02-13",1.34,1.3486,1.3314,1.34,763200.0],["1976-02-17",1.34,1.3686,1.3343,1.3428,741600.0],["1976-02-18",1.3457,1.3771,1.3457,1.3714,601200.0],["1976-02-19",1.3714,1.42,1.3714,1.4086,858000.0],["1976-02-20",1.4086,1.4343,1.4057,1.4171,817200.0],["1976-02-23",1.4171,1.42,1.4,1.42,498000.0],["1976-02-24",1.4309,1.4396,1.405,1.4252,840000.0],["1976-02-25",1.4252,1.4972,1.4223,1.4856,1700400.0],["1976-02-26",1.4885,1.5259,1.4885,1.5259,1682400.0],["1976-02-27",1.5202,1.5202,1.4971,1.5087,1060800.0],["1976-03-01",1.5087,1.5403,1.4799,1.5403,951600.0],["1976-03-02",1.5403,1.6152,1.5346,1.595,1238400.0],["1976-03-03",1.595,1.5979,1.5749,1.5778,1201200.0],["1976-03-04",1.5662,1.5662,1.549,1.549,1110000.0],["1976-03-05",1.549,1.5605,1.5375,1.5519,554400.0],["1976-03-08",1.5519,1.572,1.5461,1.5634,694800.0],["1976-03-09",1.5634,1.5893,1.5605,1.572,1088400.0],["1976-03-10",1.572,1.6066,1.5605,1.5662,873600.0],["1976-03-11",1.5749,1.5922,1.5749,1.5806,649200.0],["1976-03-12",1.5806,1.5922,1.5346,1.549,788400.0],["1976-03-15",1.5432,1.5432,1.4885,1.5029,609600.0],["1976-03-16",1.5029,1.5346,1.5029,1.5317,530400.0],["1976-03-17",1.5317,1.549,1.5058,1.5115,894000.0],["1976-03-18",1.5115,1.5115,1.4885,1.5058,423600.0],["1976-03-19",1.5029,1.5029,1.4914,1.4971,326400.0],["1976-03-22",1.4972,1.5202,1.4943,1.5029,579600.0],["1976-03-23",1.5029,1.5259,1.4972,1.5259,600000.0],["1976-03-24",1.5259,1.5317,1.5144,1.5259,469200.0],["1976-03-25",1.5259,1.5317,1.5,1.5058,678000.0],["1976-03-26",1.5058,1.5144,1.4885,1.4885,174000.0],["1976-03-29",1.4885,1.4885,1.4626,1.4626,330000.0],["1976-03-30",1.4626,1.4626,1.4396,1.4511,463200.0],["1976-03-31",1.4511,1.4655,1.4453,1.4655,477600.0],["1976-04-01",1.4655,1.4856,1.4568,1.4828,513600.0],["1976-04-02",1.4828,1.4885,1.4741,1.4828,277200.0],["1976-04-05",1.4914,1.5403,1.4914,1.5375,423600.0],["1976-04-06",1.5432,1.572,1.5432,1.5461,680400.0],["1976-04-07",1.5461,1.5547,1.5288,1.5346,788400.0],["1976-04-08",1.5144,1.5144,1.4914,1.5058,926400.0],["1976-04-09",1.5058,1.5058,1.4568,1.4741,927600.0],["1976-04-12",1.4684,1.4684,1.4367,1.4396,728400.0],["1976-04-13",1.4396,1.4482,1.4223,1.4367,666000.0],["1976-04-14",1.4367,1.4511,1.4194,1.4281,591600.0],["1976-04-15",1.4223,1.4223,1.3993,1.4108,637200.0],["1976-04-19",1.4108,1.4281,1.4108,1.4281,303600.0],["1976-04-20",1.4309,1.454,1.4309,1.4453,403200.0],["1976-04-21",1.4453,1.4626,1.4453,1.454,648000.0],["1976-04-22",1.454,1.4684,1.454,1.4684,427200.0],["1976-04-23",1.4655,1.4655,1.4309,1.4338,961200.0],["1976-04-26",1.4338,1.454,1.4309,1.4511,304800.0],["1976-04-27",1.4511,1.4684,1.4396,1.4424,554400.0],["1976-04-28",1.4424,1.4655,1.4396,1.4511,310800.0],["1976-04-29",1.4511,1.4856,1.4511,1.4741,535200.0],["1976-04-30",1.4741,1.4885,1.4741,1.4828,436800.0],["1976-05-03",1.4828,1.4828,1.4741,1.4828,663600.0],["1976-05-04",1.4828,1.4943,1.4741,1.4885,181200.0],["1976-05-05",1.4885,1.4943,1.4799,1.4856,444000.0],["1976-05-06",1.4856,1.4943,1.477,1.4914,276000.0],["1976-05-07",1.4914,1.5259,1.4914,1.5259,400800.0],["1976-05-10",1.5259,1.5663,1.5173,1.5576,823200.0],["1976-05-11",1.5576,1.572,1.5519,1.5576,400800.0],["1976-05-12",1.5576,1.5605,1.549,1.5576,262800.0],["1976-05-13",1.5432,1.5432,1.4972,1.5029,482400.0],["1976-05-14",1.4972,1.4972,1.477,1.4914,440400.0],["1976-05-17",1.4914,1.4943,1.4799,1.4885,226800.0],["1976-05-18",1.4914,1.5058,1.4914,1.4971,182400.0],["1976-05-19",1.4972,1.5087,1.4972,1.5,234000.0],["1976-05-20",1.5,1.5058,1.4971,1.4971,318000.0],["1976-05-21",1.4972,1.4972,1.4799,1.4885,529200.0],["1976-05-24",1.4885,1.4943,1.4626,1.4712,853200.0],["1976-05-25",1.4828,1.4916,1.4625,1.4916,630000.0],["1976-05-26",1.4945,1.5438,1.4945,1.5438,554400.0],["1976-05-27",1.5438,1.5525,1.5235,1.5438,271200.0],["1976-05-28",1.5438,1.5757,1.5351,1.5699,350400.0],["1976-06-01",1.5786,1.6076,1.5786,1.5989,1004400.0],["1976-06-02",1.5989,1.6047,1.5902,1.6018,520800.0],["1976-06-03",1.6018,1.6163,1.596,1.6105,652800.0],["1976-06-04",1.6105,1.625,1.6018,1.6018,771600.0],["1976-06-07",1.5989,1.5989,1.5728,1.5844,490800.0],["1976-06-08",1.5902,1.6076,1.5902,1.6018,475200.0],["1976-06-09",1.596,1.596,1.5786,1.5815,321600.0],["1976-06-10",1.5815,1.6018,1.5786,1.596,572400.0],["1976-06-11",1.6047,1.6279,1.6047,1.625,696000.0],["1976-06-14",1.6308,1.6686,1.6308,1.6541,680400.0],["1976-06-15",1.6512,1.6512,1.6337,1.6395,454800.0],["1976-06-16",1.6395,1.6715,1.6395,1.6599,793200.0],["1976-06-17",1.6628,1.7034,1.6628,1.6918,595200.0],["1976-06-18",1.6918,1.7121,1.6889,1.6947,919200.0],["1976-06-21",1.6947,1.7034,1.6831,1.6976,181200.0],["1976-06-22",1.6976,1.7063,1.6773,1.6802,408000.0],["1976-06-23",1.6715,1.6715,1.6279,1.6453,542400.0],["1976-06-24",1.6483,1.6628,1.6483,1.6599,444000.0],["1976-06-25",1.6599,1.6628,1.6483,1.6628,474000.0],["1976-06-28",1.6628,1.6628,1.6134,1.6134,734400.0],["1976-06-29",1.6134,1.625,1.6018,1.6105,601200.0],["1976-06-30",1.6105,1.6221,1.6076,1.6134,208800.0],["1976-07-01",1.6134,1.6221,1.6105,1.6134,782400.0],["1976-07-02",1.6163,1.6221,1.6163,1.6163,307200.0],["1976-07-06",1.6163,1.6279,1.6047,1.6105,320400.0],["1976-07-07",1.6105,1.6163,1.5757,1.5815,512400.0],["1976-07-08",1.5844,1.5989,1.5844,1.5931,543600.0],["1976-07-09",1.5931,1.6018,1.5815,1.5815,554400.0],["1976-07-12",1.5902,1.6076,1.5902,1.6076,597600.0],["1976-07-13",1.6076,1.6076,1.5815,1.5815,885600.0],["1976-07-14",1.5815,1.596,1.5815,1.5815,1100400.0],["1976-07-15",1.5815,1.5902,1.5757,1.5757,800400.0],["1976-07-16",1.5757,1.5815,1.567,1.5728,826800.0],["1976-07-19",1.5728,1.5786,1.5641,1.567,153600.0],["1976-07-20",1.567,1.5728,1.5206,1.5322,980400.0],["1976-07-21",1.5322,1.5409,1.5235,1.538,622800.0],["1976-07-22",1.538,1.5409,1.5264,1.5322,259200.0],["1976-07-23",1.5322,1.5351,1.4857,1.5032,1431600.0],["1976-07-26",1.5032,1.5119,1.477,1.4886,764400.0],["1976-07-27",1.4886,1.5061,1.4857,1.5032,810000.0],["1976-07-28",1.5061,1.5148,1.5061,1.509,470400.0],["1976-07-29",1.509,1.5293,1.509,1.5293,297600.0],["1976-07-30",1.5409,1.5612,1.5409,1.5612,465600.0],["1976-08-02",1.567,1.5815,1.567,1.5786,362400.0],["1976-08-03",1.5786,1.5815,1.5699,1.5786,313200.0],["1976-08-04",1.5786,1.5815,1.5699,1.5699,729600.0],["1976-08-05",1.5612,1.5612,1.5496,1.5496,237600.0],["1976-08-06",1.5409,1.5409,1.5293,1.5351,409200.0],["1976-08-09",1.5351,1.5409,1.5264,1.5351,120000.0],["1976-08-10",1.5351,1.5438,1.5351,1.5438,288000.0],["1976-08-11",1.5438,1.5496,1.538,1.5438,192000.0],["1976-08-12",1.5438,1.5438,1.5322,1.5409,388800.0],["1976-08-13",1.5409,1.5496,1.538,1.5496,255600.0],["1976-08-16",1.5496,1.5728,1.5438,1.5728,390000.0],["1976-08-17",1.5757,1.5931,1.5757,1.5902,543600.0],["1976-08-18",1.5902,1.5989,1.5815,1.5815,205200.0],["1976-08-19",1.5786,1.5786,1.5351,1.5409,819600.0],["1976-08-20",1.5409,1.5409,1.5177,1.5235,372000.0],["1976-08-23",1.5206,1.5206,1.5061,1.509,486000.0],["1976-08-24",1.5148,1.5351,1.5148,1.5177,1086000.0],["1976-08-25",1.5305,1.5335,1.513,1.5335,596400.0],["1976-08-26",1.5335,1.5393,1.5276,1.5305,573600.0],["1976-08-27",1.5305,1.5598,1.5071,1.5188,391200.0],["1976-08-30",1.5188,1.5218,1.5042,1.5071,123600.0],["1976-08-31",1.5101,1.5276,1.5101,1.5247,183600.0],["1976-09-01",1.5247,1.5393,1.5218,1.5393,246000.0],["1976-09-02",1.5393,1.5452,1.5364,1.5364,127200.0],["1976-09-03",1.5364,1.5627,1.5305,1.5598,352800.0],["1976-09-07",1.5657,1.5832,1.5657,1.5832,151200.0],["1976-09-08",1.5861,1.6037,1.5861,1.5979,823200.0],["1976-09-09",1.5979,1.6008,1.5744,1.5744,1015200.0],["1976-09-10",1.5744,1.5861,1.5715,1.5861,424800.0],["1976-09-13",1.5861,1.6008,1.5803,1.592,122400.0],["1976-09-14",1.592,1.5949,1.5832,1.5949,390000.0],["1976-09-15",1.5949,1.5949,1.5803,1.5861,600000.0],["1976-09-16",1.5861,1.5979,1.5393,1.5686,468000.0],["1976-09-17",1.5803,1.5891,1.5803,1.5832,270000.0],["1976-09-20",1.5832,1.5949,1.5803,1.5803,391200.0],["1976-09-21",1.5803,1.5979,1.5774,1.592,480000.0],["1976-09-22",1.6037,1.6037,1.4984,1.5276,2577600.0],["1976-09-23",1.5276,1.5276,1.4925,1.4925,587400.0],["1976-09-24",1.4925,1.5159,1.4866,1.5042,253200.0],["1976-09-27",1.5101,1.5335,1.5101,1.5276,327000.0],["1976-09-28",1.5276,1.5393,1.5042,1.5159,294600.0],["1976-09-29",1.5159,1.5335,1.4984,1.5159,272400.0],["1976-09-30",1.4866,1.4866,1.4691,1.4866,412200.0],["1976-10-01",1.4866,1.5042,1.3871,1.4515,505800.0],["1976-10-04",1.4515,1.4691,1.4515,1.4632,325200.0],["1976-10-05",1.4632,1.4808,1.4281,1.4398,1019400.0],["1976-10-06",1.4398,1.4398,1.4047,1.4281,973800.0],["1976-10-07",1.4281,1.4398,1.4106,1.4398,358200.0],["1976-10-08",1.4398,1.4457,1.4106,1.4281,750000.0],["1976-10-11",1.4281,1.4398,1.3754,1.3989,705600.0],["1976-10-12",1.3989,1.4047,1.3579,1.3754,439200.0],["1976-10-13",1.3871,1.4281,1.3871,1.4047,738600.0],["1976-10-14",1.4047,1.4106,1.3754,1.393,573000.0],["1976-10-15",1.393,1.4164,1.3754,1.4047,226800.0],["1976-10-18",1.4106,1.4281,1.4106,1.4281,244200.0],["1976-10-19",1.4281,1.434,1.4047,1.4223,238200.0],["1976-10-20",1.4281,1.4691,1.4281,1.4691,267600.0],["1976-10-21",1.4691,1.4866,1.4398,1.4398,419400.0],["1976-10-22",1.4398,1.4398,1.393,1.3989,531600.0],["1976-10-25",1.4047,1.4281,1.4047,1.4223,183000.0],["1976-10-26",1.4223,1.4866,1.4164,1.4866,349200.0],["1976-10-27",1.4457,1.4457,1.4223,1.4398,164400.0],["1976-10-28",1.4457,1.4691,1.4457,1.4632,100200.0],["1976-10-29",1.4632,1.4925,1.4632,1.4808,250200.0],["1976-11-01",1.4808,1.4808,1.4515,1.4574,132000.0],["1976-11-03",1.4281,1.4281,1.4047,1.4164,244200.0],["1976-11-04",1.4164,1.4398,1.4106,1.4281,345600.0],["1976-11-05",1.4281,1.4281,1.4047,1.4047,400800.0],["1976-11-08",1.4047,1.4398,1.4047,1.4164,390000.0],["1976-11-09",1.4164,1.4281,1.3871,1.4164,343800.0],["1976-11-10",1.4164,1.4281,1.393,1.4047,199800.0],["1976-11-11",1.4047,1.4164,1.3871,1.3871,509400.0],["1976-11-12",1.3871,1.3989,1.3696,1.3989,630000.0],["1976-11-15",1.3989,1.4047,1.3871,1.4047,341400.0],["1976-11-16",1.3989,1.3989,1.3754,1.3813,349800.0],["1976-11-17",1.3813,1.4106,1.3696,1.4047,480600.0],["1976-11-18",1.4047,1.4164,1.3989,1.4047,205800.0],["1976-11-19",1.4047,1.4223,1.4047,1.4223,381600.0],["1976-11-22",1.4223,1.4515,1.4106,1.4398,379800.0],["1976-11-23",1.4398,1.4398,1.4106,1.4164,345600.0],["1976-11-24",1.4176,1.4176,1.3999,1.4176,282000.0],["1976-11-26",1.4176,1.4294,1.3999,1.4117,153600.0],["1976-11-29",1.4117,1.4176,1.3999,1.4176,273600.0],["1976-11-30",1.4176,1.4294,1.3999,1.4058,238800.0],["1976-12-01",1.4117,1.4353,1.4117,1.4353,468600.0],["1976-12-02",1.4294,1.4294,1.4058,1.4176,367200.0],["1976-12-03",1.4176,1.4294,1.4058,1.4294,322200.0],["1976-12-06",1.4294,1.4353,1.4176,1.4294,158400.0],["1976-12-07",1.4294,1.4353,1.3999,1.4235,446400.0],["1976-12-08",1.4235,1.4471,1.4176,1.4412,750600.0],["1976-12-09",1.4412,1.4826,1.4353,1.4767,914400.0],["1976-12-10",1.4767,1.5062,1.4412,1.5062,322200.0],["1976-12-13",1.5062,1.5239,1.4885,1.518,318600.0],["1976-12-14",1.5062,1.5062,1.4826,1.4944,647400.0],["1976-12-15",1.4944,1.5003,1.4589,1.4944,556800.0],["1976-12-16",1.4885,1.4885,1.4767,1.4767,225000.0],["1976-12-17",1.4767,1.4826,1.4648,1.4708,415800.0],["1976-12-20",1.4708,1.4767,1.453,1.4648,613200.0],["1976-12-21",1.4648,1.4648,1.453,1.4648,984000.0],["1976-12-22",1.4648,1.4826,1.4589,1.4826,591000.0],["1976-12-23",1.4826,1.4826,1.4294,1.4471,961200.0],["1976-12-27",1.453,1.4648,1.453,1.4648,280800.0],["1976-12-28",1.4648,1.4767,1.4648,1.4648,667200.0],["1976-12-29",1.4648,1.4767,1.4648,1.4648,203400.0],["1976-12-30",1.4648,1.4885,1.4648,1.4885,537600.0],["1976-12-31",1.4885,1.4944,1.4767,1.4944,123000.0],["1977-01-03",1.4944,1.5003,1.4648,1.4648,204600.0],["1977-01-04",1.4648,1.4826,1.4412,1.4412,378600.0],["1977-01-05",1.4412,1.4471,1.394,1.4353,542400.0],["1977-01-06",1.4117,1.4117,1.3999,1.4117,274200.0],["1977-01-07",1.4117,1.4235,1.394,1.4235,556800.0],["1977-01-10",1.4176,1.4176,1.3999,1.4117,219600.0],["1977-01-11",1.4117,1.4117,1.394,1.4058,393000.0],["1977-01-12",1.4058,1.4117,1.394,1.3999,429600.0],["1977-01-13",1.3999,1.4294,1.3999,1.4235,446400.0],["1977-01-14",1.4235,1.4589,1.4176,1.4353,406800.0],["1977-01-17",1.4117,1.4117,1.3762,1.3762,735000.0],["1977-01-18",1.3762,1.3762,1.3467,1.3644,684600.0],["1977-01-19",1.3644,1.3762,1.3585,1.3644,453600.0],["1977-01-20",1.3585,1.3585,1.3054,1.3113,985200.0],["1977-01-21",1.3172,1.3526,1.3172,1.3349,607800.0],["1977-01-24",1.3349,1.3408,1.3113,1.329,556800.0],["1977-01-25",1.329,1.3408,1.3054,1.3172,633600.0],["1977-01-26",1.3113,1.3113,1.2876,1.2995,787800.0],["1977-01-27",1.2995,1.3054,1.2581,1.2581,370800.0],["1977-01-28",1.2581,1.3054,1.2522,1.2995,427800.0],["1977-01-31",1.2995,1.3113,1.2876,1.3113,423600.0],["1977-02-01",1.3113,1.3349,1.2758,1.3113,419400.0],["1977-02-02",1.3231,1.3408,1.3231,1.3349,242400.0],["1977-02-03",1.3349,1.3585,1.3172,1.3349,533400.0],["1977-02-04",1.3349,1.3585,1.3349,1.3467,341400.0],["1977-02-07",1.3467,1.394,1.3467,1.3822,238200.0],["1977-02-08",1.3822,1.3999,1.3467,1.3585,594000.0],["1977-02-09",1.3585,1.3585,1.3467,1.3467,786600.0],["1977-02-10",1.3526,1.3822,1.3526,1.3822,688200.0],["1977-02-11",1.3762,1.3762,1.3526,1.3644,384600.0],["1977-02-14",1.3644,1.3881,1.3585,1.3881,376200.0],["1977-02-15",1.3881,1.4058,1.3703,1.4058,515400.0],["1977-02-16",1.4058,1.4176,1.4058,1.4117,404400.0],["1977-02-17",1.4058,1.4058,1.3822,1.3822,857400.0],["1977-02-18",1.3762,1.3762,1.3467,1.3644,879600.0],["1977-02-22",1.3644,1.3644,1.3526,1.3585,300600.0],["1977-02-23",1.3716,1.3836,1.3538,1.3657,474000.0],["1977-02-24",1.3597,1.3597,1.3418,1.3478,634200.0],["1977-02-25",1.3478,1.3478,1.3239,1.3359,324600.0],["1977-02-28",1.3359,1.3418,1.3239,1.3359,291000.0],["1977-03-01",1.3359,1.3418,1.3239,1.3359,331200.0],["1977-03-02",1.3418,1.3538,1.3418,1.3418,458400.0],["1977-03-03",1.3418,1.3538,1.3299,1.3538,1812600.0],["1977-03-04",1.3538,1.3716,1.3538,1.3716,1681200.0],["1977-03-07",1.3716,1.3716,1.3538,1.3657,287400.0],["1977-03-08",1.3597,1.3597,1.3359,1.3359,738000.0],["1977-03-09",1.3359,1.3359,1.3299,1.3299,322800.0],["1977-03-10",1.3299,1.3418,1.318,1.3418,346200.0],["1977-03-11",1.3418,1.3538,1.3418,1.3538,456600.0],["1977-03-14",1.3538,1.3776,1.3478,1.3776,346800.0],["1977-03-15",1.4015,1.4253,1.4015,1.4134,606000.0],["1977-03-16",1.4194,1.4372,1.4194,1.4313,536400.0],["1977-03-17",1.4313,1.4313,1.4074,1.4253,386400.0],["1977-03-18",1.4253,1.4313,1.4134,1.4134,467400.0],["1977-03-21",1.4134,1.4253,1.4074,1.4134,349800.0],["1977-03-22",1.4134,1.4134,1.3955,1.4134,226200.0],["1977-03-23",1.4134,1.4134,1.4015,1.4074,316800.0],["1977-03-24",1.4074,1.4074,1.3895,1.3955,630000.0],["1977-03-25",1.3955,1.4074,1.3895,1.4015,264000.0],["1977-03-28",1.4015,1.4194,1.3955,1.4134,495000.0],["1977-03-29",1.4134,1.4253,1.4134,1.4134,204000.0],["1977-03-30",1.4134,1.4253,1.4134,1.4194,678600.0],["1977-03-31",1.4194,1.4611,1.4194,1.4611,1468800.0],["1977-04-01",1.4611,1.473,1.4551,1.473,606600.0],["1977-04-04",1.473,1.479,1.4551,1.4551,264000.0],["1977-04-05",1.4492,1.4492,1.4253,1.4432,396600.0],["1977-04-06",1.4432,1.4551,1.4372,1.4432,235200.0],["1977-04-07",1.4432,1.4611,1.4432,1.4551,432000.0],["1977-04-11",1.4611,1.473,1.4611,1.4671,200400.0],["1977-04-12",1.4671,1.485,1.4671,1.479,490200.0],["1977-04-13",1.479,1.5028,1.479,1.5028,502200.0],["1977-04-14",1.5088,1.5446,1.5088,1.5148,690000.0],["1977-04-15",1.5148,1.5267,1.5148,1.5267,161400.0],["1977-04-18",1.5267,1.5267,1.5088,1.5148,193200.0],["1977-04-19",1.5148,1.5267,1.5088,1.5267,163800.0],["1977-04-20",1.5267,1.5386,1.5207,1.5267,446400.0],["1977-04-21",1.5267,1.5386,1.5088,1.5148,313200.0],["1977-04-22",1.5148,1.5207,1.4671,1.4671,329400.0],["1977-04-25",1.4671,1.485,1.4611,1.485,207600.0],["1977-04-26",1.485,1.4969,1.4671,1.479,243000.0],["1977-04-27",1.479,1.5207,1.479,1.5088,1149600.0],["1977-04-28",1.5088,1.5207,1.4969,1.5148,235800.0],["1977-04-29",1.5148,1.5207,1.5148,1.5207,151800.0],["1977-05-02",1.5207,1.5327,1.5207,1.5267,330000.0],["1977-05-03",1.5267,1.5625,1.5267,1.5625,551400.0],["1977-05-04",1.5625,1.5983,1.5506,1.5744,422400.0],["1977-05-05",1.5744,1.5923,1.5684,1.5684,305400.0],["1977-05-06",1.5684,1.5863,1.5565,1.5625,636000.0],["1977-05-09",1.5625,1.5744,1.5625,1.5744,169200.0],["1977-05-10",1.5744,1.5923,1.5565,1.5565,345600.0],["1977-05-11",1.5565,1.5684,1.5506,1.5684,264600.0],["1977-05-12",1.5684,1.5863,1.5267,1.5625,425400.0],["1977-05-13",1.5625,1.5744,1.5506,1.5684,444600.0],["1977-05-16",1.5684,1.5804,1.5625,1.5625,345600.0],["1977-05-17",1.5625,1.5744,1.5625,1.5744,192000.0],["1977-05-18",1.5744,1.5863,1.5684,1.5744,319200.0],["1977-05-19",1.5744,1.5863,1.5684,1.5684,213000.0],["1977-05-20",1.5684,1.5804,1.5565,1.5804,196800.0],["1977-05-23",1.5744,1.5744,1.5625,1.5684,1303800.0],["1977-05-24",1.5684,1.5684,1.5446,1.5506,279000.0],["1977-05-25",1.565,1.5831,1.5409,1.559,208800.0],["1977-05-26",1.559,1.559,1.5409,1.559,479400.0],["1977-05-27",1.559,1.559,1.5229,1.5229,194400.0],["1977-05-31",1.5229,1.5409,1.5168,1.5349,379800.0],["1977-06-01",1.5469,1.577,1.5469,1.565,477000.0],["1977-06-02",1.565,1.577,1.559,1.559,486600.0],["1977-06-03",1.559,1.571,1.559,1.571,147600.0],["1977-06-06",1.571,1.577,1.5349,1.5409,1579800.0],["1977-06-07",1.5409,1.5409,1.5108,1.5409,957600.0],["1977-06-08",1.5409,1.5469,1.5229,1.5349,480000.0],["1977-06-09",1.5349,1.5349,1.5168,1.5168,409200.0],["1977-06-10",1.5168,1.5168,1.4868,1.5048,374400.0],["1977-06-13",1.4988,1.4988,1.4807,1.4928,274800.0],["1977-06-14",1.4928,1.5048,1.4807,1.4868,297600.0],["1977-06-15",1.4868,1.4868,1.4386,1.4627,559200.0],["1977-06-16",1.4627,1.4627,1.4446,1.4567,414000.0],["1977-06-17",1.4506,1.4506,1.4326,1.4386,804600.0],["1977-06-20",1.4386,1.4446,1.4085,1.4386,877800.0],["1977-06-21",1.4386,1.4446,1.4145,1.4326,369600.0],["1977-06-22",1.4266,1.4266,1.4085,1.4205,326400.0],["1977-06-23",1.4205,1.4386,1.4205,1.4386,414000.0],["1977-06-24",1.4386,1.4446,1.4266,1.4266,465000.0],["1977-06-27",1.4266,1.4326,1.4145,1.4205,316800.0],["1977-06-28",1.4205,1.4205,1.3904,1.3904,400800.0],["1977-06-29",1.3904,1.3904,1.3724,1.3904,232800.0],["1977-06-30",1.3844,1.3844,1.3603,1.3724,505200.0],["1977-07-01",1.3664,1.3664,1.3363,1.3603,598200.0],["1977-07-05",1.3603,1.3603,1.3242,1.3303,426600.0],["1977-07-06",1.3303,1.3303,1.2941,1.3182,737400.0],["1977-07-07",1.3182,1.3182,1.3062,1.3122,634800.0],["1977-07-08",1.3242,1.3423,1.3242,1.3303,289200.0],["1977-07-11",1.3303,1.3423,1.3182,1.3242,244800.0],["1977-07-12",1.3242,1.3423,1.3182,1.3363,306600.0],["1977-07-13",1.3363,1.3363,1.3242,1.3242,333600.0],["1977-07-15",1.3242,1.3363,1.3122,1.3122,699000.0],["1977-07-18",1.3122,1.3242,1.3002,1.3122,183000.0],["1977-07-19",1.3122,1.3182,1.2881,1.2941,280200.0],["1977-07-20",1.2941,1.2941,1.258,1.258,1071000.0],["1977-07-21",1.258,1.2761,1.246,1.2701,825000.0],["1977-07-22",1.2701,1.3122,1.264,1.3122,774000.0],["1977-07-25",1.3122,1.3122,1.2821,1.2881,289800.0],["1977-07-26",1.2881,1.2881,1.264,1.2761,306000.0],["1977-07-27",1.264,1.264,1.24,1.24,520800.0],["1977-07-28",1.24,1.258,1.24,1.252,321000.0],["1977-07-29",1.252,1.252,1.2279,1.252,468000.0],["1977-08-01",1.258,1.2941,1.258,1.2701,236400.0],["1977-08-02",1.2701,1.2761,1.252,1.2701,261000.0],["1977-08-03",1.2701,1.2881,1.264,1.2881,163800.0],["1977-08-04",1.2881,1.3122,1.2821,1.3002,384000.0],["1977-08-05",1.3182,1.3303,1.3182,1.3182,435000.0],["1977-08-08",1.3182,1.3182,1.2881,1.2881,200400.0],["1977-08-09",1.2941,1.3182,1.2941,1.2941,526200.0],["1977-08-10",1.2941,1.3242,1.2941,1.3242,392400.0],["1977-08-11",1.3242,1.3483,1.3122,1.3182,224400.0],["1977-08-12",1.3182,1.3182,1.3002,1.3062,358800.0],["1977-08-15",1.3062,1.3062,1.2941,1.3062,219000.0],["1977-08-16",1.3062,1.3182,1.3002,1.3062,97200.0],["1977-08-17",1.3062,1.3242,1.3002,1.3242,161400.0],["1977-08-18",1.3242,1.3423,1.3062,1.3242,106200.0],["1977-08-19",1.3242,1.3242,1.2941,1.3062,294000.0],["1977-08-22",1.3062,1.3122,1.2881,1.3062,277200.0],["1977-08-23",1.3062,1.3182,1.2941,1.3002,153000.0],["1977-08-24",1.2941,1.2941,1.2701,1.2821,124200.0],["1977-08-25",1.2821,1.2821,1.246,1.246,342600.0],["1977-08-26",1.2484,1.2484,1.2058,1.2484,151800.0],["1977-08-29",1.2484,1.2789,1.2484,1.2728,102000.0],["1977-08-30",1.2728,1.2728,1.2484,1.2484,302400.0],["1977-08-31",1.2484,1.2545,1.2423,1.2545,514200.0],["1977-09-01",1.2545,1.2667,1.2484,1.2606,200400.0],["1977-09-02",1.2606,1.2667,1.2484,1.2484,271800.0],["1977-09-06",1.2423,1.2423,1.2362,1.2362,229200.0],["1977-09-07",1.2362,1.2423,1.2241,1.2423,834000.0],["1977-09-08",1.2423,1.2545,1.2302,1.2302,388200.0],["1977-09-09",1.2302,1.2362,1.218,1.2362,599400.0],["1977-09-12",1.2362,1.2484,1.2302,1.2302,160800.0],["1977-09-13",1.2301,1.2545,1.2301,1.2545,366600.0],["1977-09-14",1.2545,1.2606,1.2423,1.2606,280200.0],["1977-09-15",1.2606,1.2789,1.2545,1.2728,288600.0],["1977-09-16",1.2728,1.2789,1.2728,1.2789,154200.0],["1977-09-19",1.2789,1.2789,1.2606,1.2667,313800.0],["1977-09-20",1.2667,1.2667,1.2545,1.2545,166800.0],["1977-09-21",1.2606,1.291,1.2606,1.2606,454200.0],["1977-09-22",1.2606,1.2667,1.2606,1.2667,72000.0],["1977-09-23",1.2667,1.2667,1.2545,1.2667,313200.0],["1977-09-26",1.2667,1.2789,1.2606,1.2667,372600.0],["1977-09-27",1.2667,1.2789,1.2667,1.2789,199200.0],["1977-09-28",1.2728,1.2728,1.2667,1.2667,452400.0],["1977-09-29",1.2667,1.285,1.2667,1.2728,275400.0],["1977-09-30",1.2728,1.2728,1.2606,1.2728,216000.0],["1977-10-03",1.2728,1.2789,1.2667,1.2667,155400.0],["1977-10-04",1.2667,1.2728,1.2606,1.2606,225000.0],["1977-10-05",1.2606,1.2606,1.2362,1.2362,279600.0],["1977-10-06",1.2362,1.2606,1.2362,1.2545,348000.0],["1977-10-07",1.2545,1.2606,1.2362,1.2362,259200.0],["1977-10-10",1.2362,1.2484,1.2362,1.2423,153000.0],["1977-10-11",1.2423,1.2667,1.2362,1.2423,292200.0],["1977-10-12",1.2423,1.2423,1.2301,1.2423,407400.0],["1977-10-13",1.2423,1.2423,1.218,1.218,383400.0],["1977-10-14",1.218,1.218,1.2058,1.2119,227400.0],["1977-10-17",1.2119,1.218,1.2058,1.2058,214800.0],["1977-10-18",1.2058,1.2241,1.2058,1.218,238200.0],["1977-10-19",1.218,1.2241,1.2058,1.2058,108600.0],["1977-10-20",1.2058,1.218,1.1997,1.2119,130800.0],["1977-10-21",1.2119,1.2119,1.1936,1.1997,357000.0],["1977-10-24",1.1997,1.1997,1.1693,1.1875,576600.0],["1977-10-25",1.1875,1.1936,1.1693,1.1875,612000.0],["1977-10-26",1.1875,1.2119,1.1814,1.2119,276000.0],["1977-10-27",1.218,1.2362,1.218,1.2241,386400.0],["1977-10-28",1.2241,1.2423,1.218,1.218,150000.0],["1977-10-31",1.218,1.218,1.1997,1.1997,76800.0],["1977-11-01",1.1997,1.1997,1.1814,1.1814,121200.0],["1977-11-02",1.1814,1.2058,1.1814,1.2058,415800.0],["1977-11-03",1.2058,1.2058,1.1875,1.1997,214800.0],["1977-11-04",1.2119,1.2302,1.2119,1.218,444000.0],["1977-11-07",1.218,1.2362,1.218,1.2362,223200.0],["1977-11-08",1.2362,1.2484,1.2301,1.2423,144000.0],["1977-11-09",1.2423,1.2545,1.2362,1.2545,316200.0],["1977-11-10",1.2545,1.3093,1.2545,1.3093,531600.0],["1977-11-11",1.3276,1.3519,1.3276,1.3459,508200.0],["1977-11-14",1.3459,1.3519,1.3093,1.3154,562800.0],["1977-11-15",1.3154,1.3276,1.2971,1.3154,228600.0],["1977-11-16",1.3154,1.3276,1.3032,1.3154,210000.0],["1977-11-17",1.3154,1.3154,1.2971,1.3032,159000.0],["1977-11-18",1.3032,1.3093,1.3032,1.3093,155400.0],["1977-11-21",1.3093,1.3215,1.2971,1.3032,165000.0],["1977-11-22",1.3032,1.3154,1.3032,1.3093,232800.0],["1977-11-23",1.3093,1.3276,1.3032,1.3093,434400.0],["1977-11-25",1.3069,1.3069,1.2699,1.276,241200.0],["1977-11-28",1.2699,1.2699,1.2452,1.2699,574200.0],["1977-11-29",1.2575,1.2575,1.2267,1.2329,350400.0],["1977-11-30",1.2329,1.239,1.2267,1.2267,267000.0],["1977-12-01",1.2267,1.2575,1.2206,1.2575,582600.0],["1977-12-02",1.2514,1.2514,1.239,1.2514,251400.0],["1977-12-05",1.2514,1.2575,1.2329,1.239,215400.0],["1977-12-06",1.239,1.239,1.2021,1.2021,663600.0],["1977-12-07",1.2021,1.2206,1.2021,1.2206,216000.0],["1977-12-08",1.2206,1.2575,1.2082,1.239,324000.0],["1977-12-09",1.2452,1.2637,1.2452,1.2514,315600.0],["1977-12-12",1.2514,1.2514,1.2144,1.2206,685800.0],["1977-12-13",1.2206,1.239,1.2144,1.2267,465000.0],["1977-12-14",1.2267,1.239,1.2206,1.239,188400.0],["1977-12-15",1.239,1.2514,1.2329,1.2452,212400.0],["1977-12-16",1.2452,1.2514,1.2329,1.2452,502200.0],["1977-12-19",1.2452,1.2514,1.239,1.239,208200.0],["1977-12-20",1.239,1.2514,1.2267,1.2514,862200.0],["1977-12-21",1.2514,1.2575,1.239,1.2514,511800.0],["1977-12-22",1.2514,1.2514,1.2329,1.2452,547800.0],["1977-12-23",1.2452,1.2699,1.2452,1.2699,128400.0],["1977-12-27",1.2699,1.276,1.2637,1.2699,145800.0],["1977-12-28",1.2699,1.2699,1.2082,1.2514,198600.0],["1977-12-29",1.2514,1.2514,1.239,1.239,228000.0],["1977-12-30",1.239,1.2514,1.2206,1.2206,585600.0],["1978-01-03",1.2206,1.2329,1.2082,1.2206,309600.0],["1978-01-04",1.2206,1.2329,1.2082,1.2144,437400.0],["1978-01-05",1.2144,1.2452,1.2082,1.2082,467400.0],["1978-01-06",1.2082,1.2144,1.1959,1.2082,168600.0],["1978-01-09",1.2021,1.2021,1.1836,1.1897,418800.0],["1978-01-10",1.1897,1.2082,1.1836,1.2021,527400.0],["1978-01-11",1.2021,1.2021,1.1774,1.1836,290400.0],["1978-01-12",1.1836,1.1959,1.1774,1.1959,252600.0],["1978-01-13",1.1959,1.2144,1.1836,1.1897,270000.0],["1978-01-16",1.1897,1.2021,1.1836,1.2021,227400.0],["1978-01-17",1.2021,1.2144,1.2021,1.2082,256800.0],["1978-01-18",1.2082,1.2144,1.1959,1.2082,161400.0],["1978-01-19",1.2021,1.2021,1.1959,1.2021,75600.0],["1978-01-20",1.2021,1.2021,1.1959,1.2021,132600.0],["1978-01-23",1.2021,1.2021,1.1651,1.1651,223800.0],["1978-01-24",1.1651,1.1774,1.1589,1.1712,196800.0],["1978-01-25",1.1712,1.1774,1.1589,1.1774,147600.0],["1978-01-26",1.1774,1.1774,1.1589,1.1589,93000.0],["1978-01-27",1.1589,1.1589,1.1404,1.1527,196200.0],["1978-01-30",1.1527,1.1897,1.1527,1.1836,226800.0],["1978-01-31",1.1836,1.1836,1.1651,1.1651,159000.0],["1978-02-01",1.1712,1.1897,1.1712,1.1897,294000.0],["1978-02-02",1.1897,1.1897,1.1836,1.1836,179400.0],["1978-02-03",1.1836,1.1959,1.1836,1.1836,210000.0],["1978-02-06",1.1836,1.1959,1.1836,1.1959,73800.0],["1978-02-07",1.1959,1.2082,1.1959,1.2082,183000.0],["1978-02-08",1.2144,1.2267,1.2144,1.2267,215400.0],["1978-02-09",1.2267,1.2267,1.1897,1.1897,1594800.0],["1978-02-10",1.1959,1.2021,1.1959,1.2021,190200.0],["1978-02-13",1.1959,1.1959,1.1897,1.1959,190200.0],["1978-02-14",1.1959,1.1959,1.1836,1.1959,264000.0],["1978-02-15",1.1959,1.1959,1.1836,1.1836,221400.0],["1978-02-16",1.1774,1.1774,1.1404,1.1466,593400.0],["1978-02-17",1.1466,1.1589,1.1466,1.1589,135000.0],["1978-02-21",1.1589,1.1589,1.1466,1.1589,214800.0],["1978-02-22",1.1589,1.1589,1.1404,1.1466,366000.0],["1978-02-23",1.1628,1.1628,1.1378,1.1566,700800.0],["1978-02-24",1.1691,1.2003,1.1691,1.1878,268200.0],["1978-02-27",1.1878,1.2066,1.1878,1.1941,194400.0],["1978-02-28",1.1941,1.2003,1.1566,1.1566,147000.0],["1978-03-01",1.1566,1.1753,1.1566,1.1691,325200.0],["1978-03-02",1.1691,1.1941,1.1691,1.1941,212400.0],["1978-03-03",1.1941,1.2003,1.1628,1.1753,582000.0],["1978-03-06",1.1691,1.1691,1.1253,1.1503,445200.0],["1978-03-07",1.1503,1.1816,1.1503,1.1816,385200.0],["1978-03-08",1.1816,1.2003,1.1691,1.2003,501000.0],["1978-03-09",1.2003,1.2254,1.2003,1.2254,369600.0],["1978-03-10",1.2254,1.2816,1.2254,1.2629,472800.0],["1978-03-13",1.2629,1.2629,1.2379,1.2566,633000.0],["1978-03-14",1.2566,1.2566,1.2316,1.2441,306600.0],["1978-03-15",1.2441,1.2504,1.2128,1.2191,95400.0],["1978-03-16",1.2191,1.2191,1.1941,1.2128,1051800.0],["1978-03-17",1.2128,1.2504,1.2066,1.2504,413400.0],["1978-03-20",1.2504,1.2504,1.2191,1.2504,469800.0],["1978-03-21",1.2441,1.2441,1.2254,1.2254,103800.0],["1978-03-22",1.2254,1.2379,1.2191,1.2316,184200.0],["1978-03-23",1.2316,1.2316,1.2128,1.2191,89400.0],["1978-03-27",1.2191,1.2379,1.2128,1.2316,135600.0],["1978-03-28",1.2316,1.2504,1.2191,1.2504,423600.0],["1978-03-29",1.2504,1.2629,1.2504,1.2566,246600.0],["1978-03-30",1.2566,1.2629,1.2504,1.2629,260400.0],["1978-03-31",1.2629,1.2629,1.2441,1.2566,48000.0],["1978-04-03",1.2504,1.2504,1.2316,1.2504,228000.0],["1978-04-04",1.2504,1.2566,1.2504,1.2566,163200.0],["1978-04-05",1.2566,1.2879,1.2504,1.2879,609000.0],["1978-04-06",1.2879,1.2941,1.2816,1.2879,589200.0],["1978-04-07",1.2879,1.3066,1.2816,1.3004,306600.0],["1978-04-10",1.3004,1.3191,1.2941,1.3191,318600.0],["1978-04-11",1.3129,1.3129,1.3004,1.3066,562800.0],["1978-04-12",1.3066,1.3129,1.3004,1.3129,454200.0],["1978-04-13",1.3129,1.3191,1.3066,1.3129,465000.0],["1978-04-14",1.3441,1.3691,1.3441,1.3691,604200.0],["1978-04-17",1.3754,1.4067,1.3754,1.3879,798600.0],["1978-04-18",1.3816,1.3816,1.3379,1.3379,528000.0],["1978-04-19",1.3379,1.3629,1.3316,1.3316,375600.0],["1978-04-20",1.3504,1.3754,1.3504,1.3629,498600.0],["1978-04-21",1.3629,1.3691,1.3441,1.3629,300600.0],["1978-04-24",1.3629,1.3941,1.3629,1.3941,384000.0],["1978-04-25",1.4192,1.4754,1.4192,1.4254,1060200.0],["1978-04-26",1.4254,1.4379,1.3941,1.4192,838800.0],["1978-04-27",1.4067,1.4067,1.3879,1.4004,946200.0],["1978-04-28",1.4004,1.4317,1.3879,1.4317,595200.0],["1978-05-01",1.4317,1.4692,1.4004,1.4192,307200.0],["1978-05-02",1.4192,1.4317,1.4004,1.4254,411600.0],["1978-05-03",1.4254,1.4254,1.4004,1.4129,825600.0],["1978-05-04",1.4129,1.4129,1.3816,1.4067,330600.0],["1978-05-05",1.4067,1.4442,1.4004,1.4317,599400.0],["1978-05-08",1.4317,1.4442,1.4192,1.4317,298800.0],["1978-05-09",1.4317,1.4504,1.4192,1.4442,538200.0],["1978-05-10",1.4442,1.4567,1.4317,1.4504,324600.0],["1978-05-11",1.4504,1.5067,1.4442,1.5067,700200.0],["1978-05-12",1.5067,1.5379,1.5067,1.5254,1004400.0],["1978-05-15",1.5254,1.5317,1.5192,1.5254,419400.0],["1978-05-16",1.5379,1.5567,1.5379,1.5442,630600.0],["1978-05-17",1.5442,1.5442,1.5254,1.5317,434400.0],["1978-05-18",1.5192,1.5192,1.5067,1.5067,702600.0],["1978-05-19",1.5067,1.5129,1.4942,1.4942,586200.0],["1978-05-22",1.4942,1.5004,1.4754,1.5004,681600.0],["1978-05-23",1.5004,1.5129,1.4942,1.5004,617400.0],["1978-05-24",1.5118,1.5118,1.4928,1.5055,266400.0],["1978-05-25",1.5055,1.5181,1.4928,1.4992,501600.0],["1978-05-26",1.4992,1.5055,1.4928,1.4928,190800.0],["1978-05-30",1.4928,1.5308,1.4928,1.5118,436200.0],["1978-05-31",1.5118,1.5561,1.5055,1.5434,381600.0],["1978-06-01",1.5434,1.5498,1.5245,1.5371,361200.0],["1978-06-02",1.5371,1.5687,1.5245,1.5624,337800.0],["1978-06-05",1.5687,1.613,1.5687,1.594,441000.0],["1978-06-06",1.613,1.6573,1.613,1.613,1299600.0],["1978-06-07",1.613,1.632,1.6004,1.6004,605400.0],["1978-06-08",1.613,1.651,1.613,1.651,895200.0],["1978-06-09",1.651,1.6826,1.6447,1.67,1628400.0],["1978-06-12",1.6826,1.7332,1.6826,1.7016,969600.0],["1978-06-13",1.7016,1.7079,1.6826,1.7079,465600.0],["1978-06-14",1.7079,1.7332,1.7079,1.7206,910200.0],["1978-06-15",1.7142,1.7142,1.651,1.6573,569400.0],["1978-06-16",1.6573,1.6763,1.6573,1.6573,450000.0],["1978-06-19",1.6573,1.6826,1.651,1.67,503400.0],["1978-06-20",1.67,1.6763,1.6573,1.6573,396600.0],["1978-06-21",1.6573,1.6573,1.6447,1.6447,600600.0],["1978-06-22",1.651,1.67,1.651,1.6636,226800.0],["1978-06-23",1.6636,1.6763,1.6573,1.6636,283800.0],["1978-06-26",1.6636,1.6636,1.6194,1.651,609000.0],["1978-06-27",1.651,1.651,1.6257,1.6257,402600.0],["1978-06-28",1.6257,1.6257,1.613,1.6194,260400.0],["1978-06-29",1.6194,1.6257,1.6194,1.6194,215400.0],["1978-06-30",1.6194,1.6194,1.5877,1.594,262200.0],["1978-07-03",1.594,1.6067,1.594,1.6004,172800.0],["1978-07-05",1.6004,1.613,1.5751,1.5751,378600.0],["1978-07-06",1.5751,1.5814,1.5624,1.5751,437400.0],["1978-07-07",1.5814,1.6067,1.5814,1.6004,106200.0],["1978-07-10",1.6004,1.6194,1.594,1.6194,229200.0],["1978-07-11",1.6194,1.6573,1.6194,1.6573,543000.0],["1978-07-12",1.6573,1.6636,1.6383,1.6383,688200.0],["1978-07-13",1.6383,1.651,1.6383,1.6447,403200.0],["1978-07-14",1.6447,1.6447,1.6257,1.6447,672000.0],["1978-07-17",1.6447,1.6636,1.6447,1.6573,471000.0],["1978-07-18",1.6447,1.6447,1.632,1.632,415200.0],["1978-07-19",1.632,1.6573,1.632,1.6573,704400.0],["1978-07-20",1.651,1.651,1.6257,1.6257,291000.0],["1978-07-21",1.6257,1.6447,1.6004,1.6067,246600.0],["1978-07-24",1.6067,1.632,1.6067,1.632,266400.0],["1978-07-25",1.632,1.632,1.6067,1.6194,174000.0],["1978-07-26",1.6257,1.6573,1.6257,1.6573,465600.0],["1978-07-27",1.6573,1.6636,1.651,1.6573,324000.0],["1978-07-28",1.6573,1.6763,1.6573,1.6573,315600.0],["1978-07-31",1.6573,1.67,1.651,1.67,133800.0],["1978-08-01",1.67,1.6763,1.651,1.6636,363000.0],["1978-08-02",1.67,1.7079,1.67,1.7016,445200.0],["1978-08-03",1.7016,1.7206,1.67,1.6763,458400.0],["1978-08-04",1.6763,1.7206,1.67,1.7142,398400.0],["1978-08-07",1.7142,1.7648,1.7142,1.7332,1042200.0],["1978-08-08",1.7332,1.7585,1.7269,1.7522,429600.0],["1978-08-09",1.7522,1.7775,1.7522,1.7712,644400.0],["1978-08-10",1.7648,1.7648,1.7459,1.7459,295200.0],["1978-08-11",1.7459,1.7522,1.7459,1.7459,117600.0],["1978-08-14",1.7459,1.7459,1.7332,1.7395,172200.0],["1978-08-15",1.7395,1.7395,1.7269,1.7269,127200.0],["1978-08-16",1.7269,1.7332,1.7142,1.7269,283200.0],["1978-08-17",1.7395,1.7712,1.7395,1.7522,798000.0],["1978-08-18",1.7522,1.7838,1.7459,1.7712,879600.0],["1978-08-21",1.7712,1.7775,1.7459,1.7648,198600.0],["1978-08-22",1.7648,1.7712,1.7459,1.7712,411600.0],["1978-08-23",1.7712,1.7775,1.7395,1.7395,391200.0],["1978-08-24",1.7395,1.7522,1.7269,1.7395,388200.0],["1978-08-25",1.7395,1.7395,1.7269,1.7332,159000.0],["1978-08-28",1.7383,1.7383,1.7192,1.7192,276000.0],["1978-08-29",1.7192,1.7192,1.7,1.7,109800.0],["1978-08-30",1.7,1.7128,1.6936,1.7064,181800.0],["1978-08-31",1.7064,1.7064,1.6872,1.6936,587400.0],["1978-09-01",1.6936,1.6936,1.6872,1.6936,420000.0],["1978-09-05",1.6936,1.7064,1.6936,1.7,453000.0],["1978-09-06",1.7,1.7064,1.6808,1.6872,899400.0],["1978-09-07",1.6872,1.6872,1.6616,1.6872,520200.0],["1978-09-08",1.6872,1.7064,1.6808,1.7064,659400.0],["1978-09-11",1.7192,1.815,1.7192,1.8022,1823400.0],["1978-09-12",1.8022,1.847,1.8022,1.8278,473400.0],["1978-09-13",1.8278,1.8598,1.8214,1.847,1528200.0],["1978-09-14",1.8534,1.8917,1.8534,1.8725,1243800.0],["1978-09-15",1.8725,1.8725,1.847,1.8725,782400.0],["1978-09-18",1.8725,1.8917,1.8725,1.8725,699000.0],["1978-09-19",1.8725,1.8789,1.8598,1.8598,1205400.0],["1978-09-20",1.8598,1.8598,1.8342,1.8342,785400.0],["1978-09-21",1.8214,1.8214,1.7447,1.7895,630600.0],["1978-09-22",1.7895,1.8086,1.7831,1.7958,378600.0],["1978-09-25",1.7958,1.7958,1.7703,1.7958,103800.0],["1978-09-26",1.7958,1.8022,1.7831,1.7895,118200.0],["1978-09-27",1.7895,1.8022,1.7575,1.7575,277800.0],["1978-09-28",1.7575,1.7703,1.7511,1.7575,191400.0],["1978-09-29",1.7575,1.7767,1.7447,1.7767,256800.0],["1978-10-02",1.7831,1.8086,1.7831,1.8086,339600.0],["1978-10-03",1.8086,1.8342,1.8022,1.8086,411600.0],["1978-10-04",1.8086,1.8086,1.7958,1.8022,472200.0],["1978-10-05",1.8022,1.8214,1.7958,1.815,256200.0],["1978-10-06",1.815,1.8342,1.815,1.8278,245400.0],["1978-10-09",1.8278,1.8598,1.8278,1.8598,223200.0],["1978-10-10",1.8598,1.8598,1.8342,1.8342,310800.0],["1978-10-11",1.8342,1.8406,1.8214,1.8342,231000.0],["1978-10-12",1.8342,1.8534,1.8342,1.8342,269400.0],["1978-10-13",1.8342,1.8406,1.815,1.8214,222000.0],["1978-10-16",1.8214,1.8214,1.7703,1.7703,324000.0],["1978-10-17",1.7639,1.7639,1.7255,1.7383,366600.0],["1978-10-18",1.7383,1.7511,1.7319,1.7383,210000.0],["1978-10-19",1.7383,1.7511,1.7128,1.7128,454200.0],["1978-10-20",1.6872,1.6872,1.6425,1.6616,382200.0],["1978-10-23",1.6616,1.6808,1.6616,1.6744,226200.0],["1978-10-24",1.6744,1.7,1.6616,1.6744,242400.0],["1978-10-25",1.668,1.668,1.6105,1.6616,334200.0],["1978-10-26",1.6616,1.6808,1.6361,1.668,316200.0],["1978-10-27",1.668,1.6744,1.6105,1.6361,378000.0],["1978-10-30",1.6361,1.6489,1.5466,1.6361,432000.0],["1978-10-31",1.6361,1.6425,1.5722,1.5786,344400.0],["1978-11-01",1.6361,1.6936,1.6361,1.6936,635400.0],["1978-11-02",1.6936,1.7319,1.6808,1.7192,622800.0],["1978-11-03",1.7192,1.7703,1.7,1.7511,790800.0],["1978-11-06",1.7511,1.7575,1.7128,1.7128,84000.0],["1978-11-07",1.7128,1.7192,1.668,1.6872,422400.0],["1978-11-08",1.6872,1.6936,1.6616,1.6872,430800.0],["1978-11-09",1.7064,1.7255,1.7064,1.7192,380400.0],["1978-11-10",1.7192,1.7192,1.7,1.7064,168600.0],["1978-11-13",1.7,1.7,1.668,1.668,178200.0],["1978-11-14",1.668,1.668,1.6169,1.6233,362400.0],["1978-11-15",1.6233,1.6744,1.6233,1.6425,259200.0],["1978-11-16",1.6425,1.7064,1.6425,1.6936,390000.0],["1978-11-17",1.6936,1.7064,1.6808,1.6872,309600.0],["1978-11-20",1.7,1.7319,1.7,1.7128,319800.0],["1978-11-21",1.7128,1.7192,1.6872,1.6872,225000.0],["1978-11-22",1.6872,1.6872,1.668,1.6808,190800.0],["1978-11-24",1.6808,1.6872,1.6744,1.6744,201600.0],["1978-11-27",1.6938,1.7197,1.6744,1.6873,427200.0],["1978-11-28",1.6873,1.7003,1.6873,1.6873,219000.0],["1978-11-29",1.6873,1.6938,1.6679,1.6809,202800.0],["1978-11-30",1.6809,1.6938,1.6615,1.6938,324000.0],["1978-12-01",1.7003,1.7326,1.7003,1.7326,332400.0],["1978-12-04",1.7326,1.7391,1.6809,1.6938,224400.0],["1978-12-05",1.6809,1.6809,1.6421,1.6744,195600.0],["1978-12-06",1.7132,1.752,1.7132,1.7455,1242600.0],["1978-12-07",1.7455,1.7714,1.7326,1.7326,835200.0],["1978-12-08",1.7326,1.7455,1.7261,1.7391,211200.0],["1978-12-11",1.7391,1.8037,1.7261,1.7908,366600.0],["1978-12-12",1.7908,1.8037,1.7908,1.7908,532200.0],["1978-12-13",1.7908,1.836,1.7843,1.8102,337200.0],["1978-12-14",1.8102,1.8102,1.7908,1.8037,358200.0],["1978-12-15",1.8037,1.8102,1.7843,1.7908,681600.0],["1978-12-18",1.7585,1.7585,1.6809,1.6873,737400.0],["1978-12-19",1.7067,1.7261,1.7067,1.7132,1352400.0],["1978-12-20",1.7132,1.7326,1.7132,1.7132,490800.0],["1978-12-21",1.7261,1.7455,1.7261,1.7326,430200.0],["1978-12-22",1.7391,1.7649,1.7391,1.752,113400.0],["1978-12-26",1.7649,1.8102,1.7649,1.8102,820200.0],["1978-12-27",1.8102,1.8166,1.7585,1.8102,466200.0],["1978-12-28",1.8102,1.8166,1.8037,1.8037,324000.0],["1978-12-29",1.8037,1.8102,1.7843,1.7908,75600.0],["1979-01-02",1.7908,1.8037,1.7649,1.8037,975600.0],["1979-01-03",1.8296,1.8878,1.8296,1.8813,1524000.0],["1979-01-04",1.8878,1.9977,1.8878,1.9395,2892600.0],["1979-01-05",1.9395,1.9783,1.9395,1.9653,1591200.0],["1979-01-08",1.9589,1.9589,1.9265,1.9395,1032600.0],["1979-01-09",1.9395,1.9524,1.9201,1.933,462000.0],["1979-01-10",1.9265,1.9265,1.9072,1.9136,333000.0],["1979-01-11",1.9136,1.9395,1.8878,1.9072,707400.0],["1979-01-12",1.9265,1.9653,1.9265,1.933,1026600.0],["1979-01-15",1.933,1.9459,1.9136,1.9265,546600.0],["1979-01-16",1.9265,1.9265,1.8813,1.8942,594000.0],["1979-01-17",1.8878,1.8878,1.849,1.8878,374400.0],["1979-01-18",1.8878,1.8878,1.8684,1.8878,327000.0],["1979-01-19",1.8878,1.9072,1.8813,1.8878,531600.0],["1979-01-22",1.8878,1.9007,1.8619,1.8748,254400.0],["1979-01-23",1.8748,1.9007,1.8748,1.9007,385200.0],["1979-01-24",1.9007,1.9201,1.8878,1.8942,395400.0],["1979-01-25",1.8942,1.9395,1.8942,1.9395,814200.0],["1979-01-26",1.9395,1.9718,1.9395,1.9459,697200.0],["1979-01-29",1.9459,1.9589,1.9265,1.9265,370200.0],["1979-01-30",1.9265,1.933,1.9136,1.9265,352800.0],["1979-01-31",1.9136,1.9136,1.8619,1.8748,253800.0],["1979-02-01",1.8748,1.8878,1.8619,1.8878,235800.0],["1979-02-02",1.8878,1.8942,1.8813,1.8878,247800.0],["1979-02-05",1.8813,1.8813,1.8296,1.8425,540600.0],["1979-02-06",1.8425,1.8684,1.8425,1.8619,666600.0],["1979-02-07",1.8619,1.8684,1.8425,1.849,264000.0],["1979-02-08",1.849,1.8748,1.849,1.8684,229800.0],["1979-02-09",1.8748,1.8942,1.8748,1.8942,358800.0],["1979-02-12",1.8942,1.9136,1.8813,1.9007,346200.0],["1979-02-13",1.9201,1.9524,1.9201,1.933,712800.0],["1979-02-14",1.933,1.933,1.9136,1.9136,450600.0],["1979-02-15",1.9136,1.9201,1.9007,1.9201,414000.0],["1979-02-16",1.9136,1.9136,1.9007,1.9136,165000.0],["1979-02-20",1.9136,1.9589,1.8878,1.9136,288000.0],["1979-02-21",1.9136,1.9265,1.9072,1.9072,407400.0],["1979-02-22",1.9072,1.9136,1.8878,1.8878,325800.0],["1979-02-23",1.8878,1.8878,1.8486,1.8551,295200.0],["1979-02-26",1.8551,1.8616,1.829,1.8486,270600.0],["1979-02-27",1.842,1.842,1.7767,1.8028,293400.0],["1979-02-28",1.8028,1.8094,1.7767,1.7898,482400.0],["1979-03-01",1.7898,1.8159,1.7767,1.8028,421200.0],["1979-03-02",1.8028,1.8224,1.8028,1.8028,195600.0],["1979-03-05",1.8159,1.8355,1.8159,1.829,197400.0],["1979-03-06",1.829,1.829,1.8094,1.8159,289200.0],["1979-03-07",1.8159,1.8551,1.8094,1.8551,627600.0],["1979-03-08",1.8551,1.8878,1.8551,1.8812,879000.0],["1979-03-09",1.8812,1.9008,1.8812,1.8812,602400.0],["1979-03-12",1.8812,1.8943,1.8747,1.8812,319800.0],["1979-03-13",1.8812,1.8812,1.842,1.8486,304800.0],["1979-03-14",1.8486,1.8747,1.8486,1.8616,231600.0],["1979-03-15",1.8616,1.8747,1.8551,1.8616,370200.0],["1979-03-16",1.8616,1.8682,1.8551,1.8682,268800.0],["1979-03-19",1.8682,1.8747,1.8551,1.8747,268200.0],["1979-03-20",1.8682,1.8682,1.8486,1.8486,406800.0],["1979-03-21",1.8486,1.8616,1.842,1.8551,388800.0],["1979-03-22",1.8616,1.8812,1.8616,1.8747,438000.0],["1979-03-23",1.8747,1.9074,1.8682,1.9074,1071000.0],["1979-03-26",1.9008,1.9008,1.8943,1.9008,121200.0],["1979-03-27",1.9008,1.9139,1.8812,1.9139,646200.0],["1979-03-28",1.9139,1.94,1.8878,1.8943,495000.0],["1979-03-29",1.8943,1.8943,1.8551,1.8682,297600.0],["1979-03-30",1.8682,1.8747,1.8094,1.829,325200.0],["1979-04-02",1.8224,1.8224,1.7636,1.8224,927600.0],["1979-04-03",1.829,1.8682,1.829,1.8682,1147800.0],["1979-04-04",1.8812,1.9269,1.8812,1.8878,900600.0],["1979-04-05",1.8878,1.9139,1.8878,1.9008,1215600.0],["1979-04-06",1.9008,1.9008,1.8747,1.8812,363600.0],["1979-04-09",1.8812,1.8878,1.8682,1.8878,350400.0],["1979-04-10",1.8878,1.8943,1.8616,1.8943,332400.0],["1979-04-11",1.8878,1.8878,1.8682,1.8682,197400.0],["1979-04-12",1.8682,1.8747,1.8486,1.8486,296400.0],["1979-04-16",1.8355,1.8355,1.8094,1.829,396000.0],["1979-04-17",1.829,1.842,1.829,1.842,174000.0],["1979-04-18",1.842,1.842,1.8224,1.842,709200.0],["1979-04-19",1.842,1.842,1.8159,1.8159,158400.0],["1979-04-20",1.8159,1.8224,1.7898,1.7963,540600.0],["1979-04-23",1.8028,1.8159,1.8028,1.8094,421800.0],["1979-04-24",1.8094,1.8224,1.8028,1.8224,493200.0],["1979-04-25",1.8224,1.829,1.8159,1.829,201600.0],["1979-04-26",1.829,1.829,1.8159,1.829,142800.0],["1979-04-27",1.8159,1.8159,1.7506,1.7636,544200.0],["1979-04-30",1.7571,1.7571,1.7375,1.7506,871800.0],["1979-05-01",1.7506,1.7702,1.7375,1.7375,535200.0],["1979-05-02",1.7375,1.7506,1.7375,1.7375,275400.0],["1979-05-03",1.7375,1.7636,1.7375,1.7636,255000.0],["1979-05-04",1.7636,1.7702,1.7571,1.7702,373800.0],["1979-05-07",1.7636,1.7636,1.7506,1.7636,405600.0],["1979-05-08",1.7636,1.8159,1.7636,1.8159,255600.0],["1979-05-09",1.8159,1.8486,1.8159,1.8486,390000.0],["1979-05-10",1.8486,1.8486,1.8224,1.8224,804600.0],["1979-05-11",1.8224,1.8355,1.8159,1.8355,367800.0],["1979-05-14",1.8355,1.8551,1.8159,1.8159,460800.0],["1979-05-15",1.8159,1.829,1.8094,1.8094,303600.0],["1979-05-16",1.8094,1.8224,1.8094,1.8224,446400.0],["1979-05-17",1.8224,1.842,1.8224,1.842,486600.0],["1979-05-18",1.842,1.8486,1.8224,1.8355,308400.0],["1979-05-21",1.8355,1.8486,1.829,1.842,211200.0],["1979-05-22",1.842,1.8551,1.842,1.8486,446400.0],["1979-05-23",1.8486,1.8747,1.842,1.842,279000.0],["1979-05-24",1.8434,1.8434,1.8235,1.8434,330600.0],["1979-05-25",1.8367,1.8367,1.8037,1.8037,174000.0],["1979-05-29",1.8037,1.8037,1.7971,1.7971,342000.0],["1979-05-30",1.7971,1.7971,1.7773,1.7773,458400.0],["1979-05-31",1.7773,1.7905,1.7707,1.7773,247200.0],["1979-06-01",1.7773,1.8103,1.7773,1.8037,316800.0],["1979-06-04",1.8037,1.8235,1.7971,1.8169,316200.0],["1979-06-05",1.8169,1.8566,1.8169,1.85,330000.0],["1979-06-06",1.85,1.8962,1.8367,1.8367,276000.0],["1979-06-07",1.8632,1.8896,1.8632,1.8632,476400.0],["1979-06-08",1.8632,1.8698,1.8367,1.8698,457200.0],["1979-06-11",1.8698,1.8764,1.8566,1.8632,534000.0],["1979-06-12",1.883,1.9094,1.883,1.8962,1027800.0],["1979-06-13",1.8962,1.9226,1.8896,1.8896,350400.0],["1979-06-14",1.8764,1.8764,1.8367,1.8698,738600.0],["1979-06-15",1.8698,1.8698,1.85,1.8566,318000.0],["1979-06-18",1.8566,1.8632,1.85,1.8632,323400.0],["1979-06-19",1.8698,1.883,1.8698,1.8698,286800.0],["1979-06-20",1.8698,1.9028,1.8632,1.8896,342600.0],["1979-06-21",1.8896,1.9094,1.8764,1.9028,843000.0],["1979-06-22",1.916,1.9821,1.916,1.9821,1122000.0],["1979-06-25",1.9821,1.9821,1.9689,1.9689,507000.0],["1979-06-26",1.9689,2.0548,1.9689,2.0019,1404000.0],["1979-06-27",2.0217,2.1142,2.0217,2.1076,1218600.0],["1979-06-28",2.0812,2.0812,2.0548,2.068,1812000.0],["1979-06-29",2.068,2.068,2.0482,2.0548,1052400.0],["1979-07-02",2.0548,2.0548,2.035,2.0416,258000.0],["1979-07-03",2.0482,2.0878,2.0482,2.0614,1435200.0],["1979-07-05",2.0614,2.0812,2.0548,2.068,285000.0],["1979-07-06",2.068,2.0746,2.0614,2.0614,1320000.0],["1979-07-09",2.0746,2.1142,2.0746,2.1142,2274000.0],["1979-07-10",2.1076,2.1076,2.0812,2.0944,265200.0],["1979-07-11",2.0944,2.101,2.068,2.0878,373200.0],["1979-07-12",2.0812,2.0812,2.0482,2.0482,405000.0],["1979-07-13",2.0482,2.068,2.0284,2.035,654600.0],["1979-07-16",2.035,2.0548,2.0284,2.0482,252600.0],["1979-07-17",2.0482,2.068,2.0217,2.0284,333000.0],["1979-07-18",2.0151,2.0151,1.9557,2.0019,694800.0],["1979-07-19",2.0019,2.0019,1.9887,1.9953,194400.0],["1979-07-20",1.9953,2.0019,1.9755,2.0019,117600.0],["1979-07-23",1.9887,1.9887,1.9557,1.9821,293400.0],["1979-07-24",1.9821,1.9953,1.9623,1.9821,197400.0],["1979-07-25",1.9821,2.0019,1.9821,2.0019,591000.0],["1979-07-26",2.0019,2.0019,1.9887,2.0019,312600.0],["1979-07-27",1.9953,1.9953,1.9557,1.9557,457200.0],["1979-07-30",1.9557,1.9689,1.9557,1.9623,562200.0],["1979-07-31",1.9623,1.9755,1.9557,1.9689,459600.0],["1979-08-01",1.9689,1.9755,1.9623,1.9755,500400.0],["1979-08-02",1.9755,1.9953,1.9755,1.9887,318600.0],["1979-08-03",1.9953,2.0085,1.9953,2.0085,234600.0],["1979-08-06",2.0085,2.0085,1.9887,2.0085,162600.0],["1979-08-07",2.0085,2.0482,2.0085,2.0482,343800.0],["1979-08-08",2.0614,2.0812,2.0614,2.068,555600.0],["1979-08-09",2.068,2.068,2.0482,2.0548,178200.0],["1979-08-10",2.0548,2.1076,2.0548,2.101,672600.0],["1979-08-13",2.101,2.1341,2.101,2.1275,330600.0],["1979-08-14",2.1275,2.1275,2.0944,2.101,383400.0],["1979-08-15",2.101,2.1341,2.0878,2.1341,934200.0],["1979-08-16",2.1341,2.1341,2.101,2.1076,1221000.0],["1979-08-17",2.1076,2.1076,2.0944,2.0944,207000.0],["1979-08-20",2.0944,2.1076,2.0944,2.1076,126000.0],["1979-08-21",2.1076,2.1142,2.101,2.1142,429600.0],["1979-08-22",2.1076,2.1076,2.0812,2.101,141000.0],["1979-08-23",2.101,2.101,2.0614,2.0812,450000.0],["1979-08-24",2.0812,2.0944,2.0746,2.0812,308400.0],["1979-08-27",2.1026,2.1159,2.0759,2.1159,459600.0],["1979-08-28",2.1159,2.1293,2.0692,2.0959,326400.0],["1979-08-29",2.0959,2.1159,2.0892,2.1159,728400.0],["1979-08-30",2.1159,2.1293,2.1026,2.1293,192600.0],["1979-08-31",2.1293,2.1493,2.1293,2.1493,203400.0],["1979-09-04",2.1426,2.1426,2.1026,2.1026,356400.0],["1979-09-05",2.0825,2.0825,2.0558,2.0759,741600.0],["1979-09-06",2.0759,2.0959,2.0759,2.0759,424200.0],["1979-09-07",2.0759,2.0959,2.0692,2.0892,192600.0],["1979-09-10",2.0892,2.1026,2.0759,2.0959,317400.0],["1979-09-11",2.0959,2.1092,2.0825,2.0959,383400.0],["1979-09-12",2.0959,2.0959,2.0825,2.0825,376800.0],["1979-09-13",2.0825,2.0825,2.0558,2.0825,625800.0],["1979-09-14",2.0825,2.1092,2.0692,2.0759,380400.0],["1979-09-17",2.0825,2.1226,2.0825,2.0825,588600.0],["1979-09-18",2.0825,2.0825,2.0625,2.0759,297600.0],["1979-09-19",2.0759,2.0825,2.0625,2.0825,421800.0],["1979-09-20",2.0759,2.0759,2.0558,2.0625,212400.0],["1979-09-21",2.0692,2.0959,2.0692,2.0892,330000.0],["1979-09-24",2.0892,2.1026,2.0759,2.0825,262200.0],["1979-09-25",2.0759,2.0759,2.0558,2.0759,331800.0],["1979-09-26",2.0759,2.1026,2.0759,2.0892,377400.0],["1979-09-27",2.0892,2.0959,2.0759,2.0892,1037400.0],["1979-09-28",2.0892,2.0959,2.0759,2.0959,264600.0],["1979-10-01",2.0959,2.0959,2.0759,2.0959,213000.0],["1979-10-02",2.0959,2.1092,2.0759,2.0825,439800.0],["1979-10-03",2.0825,2.1026,2.0759,2.0959,230400.0],["1979-10-04",2.0959,2.1493,2.0892,2.1359,252600.0],["1979-10-05",2.1493,2.2094,2.1493,2.2027,392400.0],["1979-10-08",2.2027,2.216,2.2027,2.2027,172200.0],["1979-10-09",2.1893,2.1893,2.0825,2.0825,1507200.0],["1979-10-10",2.0558,2.0558,1.9757,2.0558,690600.0],["1979-10-11",2.0558,2.0692,2.0291,2.0492,211200.0],["1979-10-12",2.0492,2.0625,2.0024,2.0158,272400.0],["1979-10-15",2.0158,2.0158,1.9824,1.9891,454200.0],["1979-10-16",1.9891,1.9958,1.9624,1.9958,312000.0],["1979-10-17",2.0024,2.0291,2.0024,2.0158,123600.0],["1979-10-18",2.0158,2.0158,1.9757,2.0024,213000.0],["1979-10-19",1.949,1.949,1.8823,1.8956,659400.0],["1979-10-22",1.8956,1.9223,1.8756,1.9223,308400.0],["1979-10-23",1.9157,1.9157,1.889,1.909,124800.0],["1979-10-24",1.909,1.9424,1.8956,1.909,430200.0],["1979-10-25",1.909,1.9157,1.8956,1.9023,195600.0],["1979-10-26",1.909,1.9424,1.909,1.9424,194400.0],["1979-10-29",1.9424,1.949,1.929,1.929,108600.0],["1979-10-30",1.929,1.949,1.9157,1.9424,394200.0],["1979-10-31",1.9424,1.949,1.929,1.9424,60000.0],["1979-11-01",1.9424,1.9624,1.9223,1.9624,246600.0],["1979-11-02",1.9557,1.9557,1.9157,1.9357,504000.0],["1979-11-05",1.9357,1.9424,1.9157,1.9223,149400.0],["1979-11-06",1.9223,1.9357,1.9223,1.9357,310800.0],["1979-11-07",1.929,1.929,1.9023,1.909,669000.0],["1979-11-08",1.909,1.9357,1.9023,1.9157,139800.0],["1979-11-09",1.9157,1.9624,1.9157,1.949,199200.0],["1979-11-12",1.949,1.9891,1.9424,1.9891,159000.0],["1979-11-13",1.9891,2.0091,1.9891,2.0024,169200.0],["1979-11-14",2.0024,2.0158,1.9824,1.9958,709200.0],["1979-11-15",2.0358,2.0759,2.0358,2.0558,375600.0],["1979-11-16",2.0425,2.0425,2.0291,2.0425,266400.0],["1979-11-19",2.0358,2.0358,1.9958,2.0024,247800.0],["1979-11-20",2.0024,2.0158,1.9891,1.9958,347400.0],["1979-11-21",1.9958,1.9958,1.9624,1.9824,799200.0],["1979-11-23",1.9824,1.9824,1.9757,1.9757,313200.0],["1979-11-26",2.0001,2.0339,1.9866,2.0339,311400.0],["1979-11-27",2.0339,2.0474,2.0271,2.0339,864000.0],["1979-11-28",2.0339,2.0406,2.0136,2.0406,138600.0],["1979-11-29",2.0406,2.0474,2.0068,2.0339,353400.0],["1979-11-30",2.0271,2.0271,1.9933,2.0001,146400.0],["1979-12-03",1.9798,1.9798,1.946,1.9663,277800.0],["1979-12-04",1.9663,1.9798,1.9528,1.973,688200.0],["1979-12-05",1.973,2.0001,1.973,1.9798,446400.0],["1979-12-06",1.9798,2.0068,1.9528,2.0001,759000.0],["1979-12-07",2.0001,2.0271,1.9933,2.0001,528600.0],["1979-12-10",2.0001,2.0068,1.9798,1.9933,1121400.0],["1979-12-11",1.9933,2.0136,1.9866,1.9933,966000.0],["1979-12-12",1.9933,2.0068,1.9933,2.0001,229800.0],["1979-12-13",2.0068,2.0541,2.0068,2.0271,677400.0],["1979-12-14",2.0271,2.0474,2.0203,2.0474,601800.0],["1979-12-17",2.0474,2.0879,2.0474,2.0879,382800.0],["1979-12-18",2.0879,2.0879,2.0676,2.0812,217800.0],["1979-12-19",2.0812,2.1149,2.0744,2.1082,477000.0],["1979-12-20",2.1082,2.1149,2.0879,2.0947,475800.0],["1979-12-21",2.0947,2.1014,2.0744,2.0744,269400.0],["1979-12-24",2.0744,2.0812,2.0609,2.0812,30600.0],["1979-12-26",2.0812,2.1014,2.0676,2.1014,380400.0],["1979-12-27",2.1014,2.1149,2.0947,2.0947,201000.0],["1979-12-28",2.0947,2.1149,2.0744,2.1082,414000.0],["1979-12-31",2.1149,2.1285,2.1149,2.1149,135600.0],["1980-01-02",2.1149,2.1149,2.0812,2.0879,336000.0],["1980-01-03",2.0541,2.0541,1.9933,2.0068,975000.0],["1980-01-04",2.0068,2.0271,2.0001,2.0271,100800.0],["1980-01-07",2.0271,2.0271,1.9325,1.9393,2782800.0],["1980-01-08",1.9325,1.9325,1.892,1.9325,3067200.0],["1980-01-09",1.9393,2.0001,1.9393,1.946,2448000.0],["1980-01-10",1.946,1.9528,1.8987,1.9055,3354000.0],["1980-01-11",1.9055,1.9325,1.8717,1.9122,8886000.0],["1980-01-14",1.9122,1.9257,1.8852,1.9055,1117800.0],["1980-01-15",1.9055,1.919,1.8784,1.8987,1219800.0],["1980-01-16",1.8987,1.8987,1.8852,1.8987,1401000.0],["1980-01-17",1.8987,1.946,1.892,1.9325,1054200.0],["1980-01-18",1.946,1.9595,1.946,1.9595,425400.0],["1980-01-21",1.9595,1.9933,1.9595,1.9933,514800.0],["1980-01-22",1.9933,2.0068,1.9595,1.973,1660800.0],["1980-01-23",1.973,1.9866,1.9528,1.9528,739800.0],["1980-01-24",1.9595,1.9933,1.9595,1.973,381000.0],["1980-01-25",1.973,1.973,1.946,1.973,262200.0],["1980-01-28",1.973,2.0001,1.946,2.0001,928200.0],["1980-01-29",2.0001,2.0001,1.9528,1.973,1230600.0],["1980-01-30",1.973,1.9933,1.946,1.973,818400.0],["1980-01-31",1.973,1.9866,1.9595,1.9798,374400.0],["1980-02-01",1.9798,1.9798,1.9595,1.9798,565200.0],["1980-02-04",1.9663,1.9663,1.892,1.9055,670200.0],["1980-02-05",1.9055,1.9122,1.892,1.8987,324600.0],["1980-02-06",1.8987,1.9393,1.892,1.8987,700800.0],["1980-02-07",1.8987,1.9257,1.892,1.9257,962400.0],["1980-02-08",1.9257,1.9595,1.9055,1.9595,607800.0],["1980-02-11",1.9595,1.973,1.919,1.9325,754200.0],["1980-02-12",1.9257,1.9257,1.8784,1.919,790800.0],["1980-02-13",1.919,1.9528,1.9122,1.9325,814800.0],["1980-02-14",1.9257,1.9257,1.892,1.9055,996000.0],["1980-02-15",1.9055,1.9055,1.892,1.9055,493800.0],["1980-02-19",1.9055,1.9055,1.892,1.8987,330600.0],["1980-02-20",1.8987,1.9055,1.8717,1.892,842400.0],["1980-02-21",1.892,1.9055,1.8109,1.8244,1756200.0],["1980-02-22",1.8244,1.8311,1.7906,1.8176,535200.0],["1980-02-25",1.8176,1.8176,1.7636,1.7974,624000.0],["1980-02-26",1.822,1.8289,1.7878,1.8289,848400.0],["1980-02-27",1.8289,1.8426,1.7878,1.7946,1085400.0],["1980-02-28",1.7946,1.8015,1.7604,1.7672,331200.0],["1980-02-29",1.7672,1.8152,1.7535,1.8015,1896600.0],["1980-03-03",1.8015,1.8289,1.7467,1.7535,493800.0],["1980-03-04",1.7535,1.7878,1.7398,1.7741,985800.0],["1980-03-05",1.7741,1.7878,1.7604,1.7741,589200.0],["1980-03-06",1.7741,1.7741,1.7535,1.7604,513600.0],["1980-03-07",1.7604,1.7672,1.7398,1.7604,326400.0],["1980-03-10",1.7604,1.7741,1.7398,1.7604,570600.0],["1980-03-11",1.7604,1.7878,1.7467,1.7535,474000.0],["1980-03-12",1.7261,1.7261,1.685,1.685,466800.0],["1980-03-13",1.6919,1.7261,1.6919,1.7193,596400.0],["1980-03-14",1.7193,1.733,1.7056,1.733,753600.0],["1980-03-17",1.7193,1.7193,1.6919,1.6987,245400.0],["1980-03-18",1.6987,1.7193,1.6782,1.7124,499200.0],["1980-03-19",1.7124,1.7535,1.7124,1.7535,379200.0],["1980-03-20",1.7535,1.7809,1.733,1.733,325800.0],["1980-03-21",1.733,1.7398,1.6987,1.7124,129000.0],["1980-03-24",1.7124,1.7261,1.6371,1.6645,382800.0],["1980-03-25",1.6645,1.685,1.6508,1.6713,573000.0],["1980-03-26",1.685,1.7672,1.685,1.7193,324600.0],["1980-03-27",1.7193,1.7193,1.6713,1.6987,386400.0],["1980-03-28",1.7124,1.7467,1.7124,1.733,652800.0],["1980-03-31",1.733,1.7467,1.733,1.733,342600.0],["1980-04-01",1.733,1.7398,1.6987,1.7261,510000.0],["1980-04-02",1.733,1.7398,1.733,1.733,793200.0],["1980-04-03",1.733,1.733,1.685,1.6987,718200.0],["1980-04-07",1.685,1.685,1.5823,1.5891,1383000.0],["1980-04-08",1.5891,1.5891,1.5686,1.5754,646200.0],["1980-04-09",1.5823,1.6439,1.5823,1.6234,676800.0],["1980-04-10",1.6234,1.6439,1.6234,1.6439,523800.0],["1980-04-11",1.6439,1.6919,1.6371,1.6645,553800.0],["1980-04-14",1.6576,1.6576,1.6234,1.6234,246600.0],["1980-04-15",1.6234,1.6508,1.6234,1.6302,352200.0],["1980-04-16",1.6302,1.685,1.6234,1.6371,1504800.0],["1980-04-17",1.6302,1.6302,1.5891,1.6302,1299000.0],["1980-04-18",1.6302,1.6508,1.5754,1.6028,1438800.0],["1980-04-21",1.6028,1.6097,1.5617,1.5686,451800.0],["1980-04-22",1.5754,1.6576,1.5754,1.6439,1105200.0],["1980-04-23",1.6439,1.6508,1.5891,1.6028,939600.0],["1980-04-24",1.6028,1.6782,1.6028,1.6713,495000.0],["1980-04-25",1.6713,1.6782,1.6234,1.6576,435000.0],["1980-04-28",1.6439,1.6439,1.6028,1.6371,490200.0],["1980-04-29",1.6371,1.6371,1.6165,1.6371,295200.0],["1980-04-30",1.6165,1.6165,1.5891,1.6165,453000.0],["1980-05-01",1.6028,1.6028,1.5686,1.5891,676200.0],["1980-05-02",1.5891,1.6234,1.5891,1.6165,333600.0],["1980-05-05",1.6165,1.6371,1.596,1.6371,156000.0],["1980-05-06",1.6371,1.6713,1.6371,1.6576,885600.0],["1980-05-07",1.6576,1.7056,1.6439,1.7056,388200.0],["1980-05-08",1.7056,1.7124,1.6782,1.6782,373800.0],["1980-05-09",1.6782,1.6782,1.6439,1.6645,266400.0],["1980-05-12",1.6645,1.6713,1.6439,1.6439,721200.0],["1980-05-13",1.6439,1.6576,1.6234,1.6576,1048800.0],["1980-05-14",1.6576,1.6919,1.6508,1.6645,748200.0],["1980-05-15",1.6645,1.685,1.6576,1.6713,851400.0],["1980-05-16",1.6713,1.6987,1.6713,1.685,296400.0],["1980-05-19",1.685,1.6987,1.6645,1.6713,958200.0],["1980-05-20",1.6713,1.685,1.6576,1.6576,1020600.0],["1980-05-21",1.6576,1.6576,1.6371,1.6576,714000.0],["1980-05-22",1.6576,1.6987,1.6508,1.6919,923400.0],["1980-05-23",1.6919,1.7398,1.6919,1.7261,1423200.0],["1980-05-27",1.7526,1.7595,1.7178,1.7386,956400.0],["1980-05-28",1.7386,1.7456,1.7039,1.7247,832800.0],["1980-05-29",1.7247,1.7526,1.7247,1.7247,562800.0],["1980-05-30",1.7247,1.7317,1.7039,1.7247,604200.0],["1980-06-02",1.7247,1.7317,1.7108,1.7108,580800.0],["1980-06-03",1.7108,1.7386,1.7108,1.7247,247800.0],["1980-06-04",1.7247,1.7595,1.7247,1.7526,659400.0],["1980-06-05",1.7595,1.8221,1.7595,1.8082,942000.0],["1980-06-06",1.8082,1.8221,1.8082,1.8082,756000.0],["1980-06-09",1.8082,1.8291,1.8082,1.8151,1146600.0],["1980-06-10",1.8151,1.843,1.8082,1.8221,772800.0],["1980-06-11",1.8569,1.8777,1.8569,1.8708,757200.0],["1980-06-12",1.8708,1.8847,1.8221,1.8569,903000.0],["1980-06-13",1.843,1.843,1.8082,1.8151,2011800.0],["1980-06-16",1.8151,1.8151,1.7873,1.8082,204600.0],["1980-06-17",1.7804,1.7804,1.7386,1.7734,1689000.0],["1980-06-18",1.7734,1.7873,1.7595,1.7804,1035000.0],["1980-06-19",1.7804,1.7804,1.7595,1.7595,690600.0],["1980-06-20",1.7595,1.7595,1.7456,1.7456,531600.0],["1980-06-23",1.7456,1.7734,1.7456,1.7526,535800.0],["1980-06-24",1.7526,1.7943,1.7526,1.7943,316800.0],["1980-06-25",1.8082,1.8499,1.8082,1.8499,348600.0],["1980-06-26",1.8499,1.8569,1.7804,1.8012,264000.0],["1980-06-27",1.8012,1.8569,1.7943,1.8291,470400.0],["1980-06-30",1.8291,1.8291,1.7804,1.8221,250200.0],["1980-07-01",1.8151,1.8151,1.7943,1.8012,674400.0],["1980-07-02",1.8012,1.8151,1.7943,1.7943,561000.0],["1980-07-03",1.7943,1.8151,1.7943,1.8151,633600.0],["1980-07-07",1.8151,1.9195,1.8151,1.8916,975000.0],["1980-07-08",1.8916,1.9334,1.8777,1.8986,2007600.0],["1980-07-09",1.8986,1.9473,1.8986,1.9195,684000.0],["1980-07-10",1.9195,1.996,1.9195,1.9473,763800.0],["1980-07-11",1.9473,1.9821,1.9334,1.9612,744600.0],["1980-07-14",1.9612,2.0099,1.9542,2.0099,1481400.0],["1980-07-15",2.0099,2.0099,1.9473,1.9473,1117200.0],["1980-07-16",1.9473,1.9612,1.9264,1.9334,417000.0],["1980-07-17",1.9334,1.9542,1.9334,1.9473,411600.0],["1980-07-18",1.9473,1.996,1.9473,1.9612,661800.0],["1980-07-21",1.9612,1.9612,1.9195,1.9403,303000.0],["1980-07-22",1.9403,1.9751,1.9195,1.9542,978000.0],["1980-07-23",1.9542,2.0029,1.9542,1.9751,409800.0],["1980-07-24",1.9751,1.996,1.9681,1.989,625200.0],["1980-07-25",1.9821,1.9821,1.9542,1.9681,519000.0],["1980-07-28",1.9681,1.989,1.8708,1.9681,351600.0],["1980-07-29",1.9751,2.0099,1.9751,2.0099,590400.0],["1980-07-30",2.0168,2.0933,2.0168,2.0933,1176000.0],["1980-07-31",2.0864,2.0864,2.0377,2.0655,639600.0],["1980-08-01",2.0655,2.0864,2.0446,2.0864,1084200.0],["1980-08-04",2.0864,2.0933,2.0725,2.0794,1699200.0],["1980-08-05",2.0794,2.1003,2.0725,2.0864,1128600.0],["1980-08-06",2.0933,2.1142,2.0933,2.1142,1144800.0],["1980-08-07",2.1142,2.1211,2.0586,2.0864,1786200.0],["1980-08-08",2.0864,2.1003,2.0586,2.0725,2037600.0],["1980-08-11",2.0655,2.0655,2.0168,2.0586,502200.0],["1980-08-12",2.0586,2.0586,2.0099,2.0168,717600.0],["1980-08-13",2.0168,2.0586,2.0168,2.0446,745200.0],["1980-08-14",2.0446,2.0586,2.0377,2.0586,678600.0],["1980-08-15",2.0586,2.0725,2.0586,2.0586,1712400.0],["1980-08-18",2.0446,2.0446,2.0168,2.0307,240600.0],["1980-08-19",2.0307,2.0377,2.0168,2.0307,820200.0],["1980-08-20",2.0238,2.0238,2.0099,2.0168,762600.0],["1980-08-21",2.0168,2.0238,1.9751,2.0168,2599800.0],["1980-08-22",2.0168,2.0586,1.7317,2.0516,1056600.0],["1980-08-25",2.0784,2.0784,2.0431,2.0643,786000.0],["1980-08-26",2.0643,2.0643,2.0572,2.0572,481800.0],["1980-08-27",2.0572,2.0572,2.022,2.022,942000.0],["1980-08-28",2.015,2.015,1.9938,1.9938,303600.0],["1980-08-29",1.9938,2.015,1.9938,2.015,371400.0],["1980-09-02",2.015,2.0643,2.0009,2.0572,505800.0],["1980-09-03",2.0572,2.0643,2.0431,2.0572,549000.0],["1980-09-04",2.0572,2.0713,2.0009,2.015,1510200.0],["1980-09-05",2.015,2.0291,1.9727,2.0291,483600.0],["1980-09-08",2.0291,2.0361,2.015,2.015,557400.0],["1980-09-09",2.015,2.0291,2.0009,2.015,554400.0],["1980-09-10",2.0431,2.0995,2.0431,2.0784,1088400.0],["1980-09-11",2.0784,2.17,2.0784,2.1488,794400.0],["1980-09-12",2.1488,2.2052,2.1418,2.1981,3918600.0],["1980-09-15",2.1981,2.1981,2.1206,2.177,381600.0],["1980-09-16",2.177,2.1981,2.1559,2.1981,408600.0],["1980-09-17",2.1981,2.2334,2.1911,2.1981,823800.0],["1980-09-18",2.1981,2.2122,2.177,2.177,482400.0],["1980-09-19",2.1911,2.2545,2.1911,2.2545,2288400.0],["1980-09-22",2.2545,2.3179,2.2475,2.3109,1777200.0],["1980-09-23",2.3179,2.3672,2.3179,2.325,2032200.0],["1980-09-24",2.325,2.339,2.2827,2.332,506400.0],["1980-09-25",2.339,2.3743,2.339,2.3461,1453200.0],["1980-09-26",2.325,2.325,2.2615,2.2686,2062800.0],["1980-09-29",2.2545,2.2545,2.2263,2.2404,759600.0],["1980-09-30",2.2404,2.2827,2.2404,2.2686,1288800.0],["1980-10-01",2.2827,2.325,2.2827,2.325,846600.0],["1980-10-02",2.325,2.3813,2.2756,2.3461,502200.0],["1980-10-03",2.339,2.339,2.3038,2.339,672600.0],["1980-10-06",2.339,2.3672,2.3109,2.339,465000.0],["1980-10-07",2.339,2.3884,2.3109,2.3109,1225200.0],["1980-10-08",2.3109,2.3531,2.2968,2.3109,428400.0],["1980-10-09",2.3109,2.325,2.2968,2.325,443400.0],["1980-10-10",2.325,2.3531,2.3038,2.3531,547800.0],["1980-10-13",2.3531,2.4095,2.3461,2.4095,295800.0],["1980-10-14",2.4095,2.4236,2.3813,2.3884,311400.0],["1980-10-15",2.3884,2.4095,2.3672,2.4095,412200.0],["1980-10-16",2.4095,2.4518,2.4095,2.4236,445800.0],["1980-10-17",2.3954,2.3954,2.3743,2.3884,820200.0],["1980-10-20",2.3884,2.4236,2.3813,2.3954,354000.0],["1980-10-21",2.3954,2.4095,2.3743,2.3813,415200.0],["1980-10-22",2.3743,2.3743,2.2827,2.3038,427800.0],["1980-10-23",2.3038,2.3602,2.3038,2.339,1078200.0],["1980-10-24",2.339,2.3602,2.325,2.3602,474600.0],["1980-10-27",2.3461,2.3461,2.332,2.339,204000.0],["1980-10-28",2.339,2.3531,2.325,2.3461,219000.0],["1980-10-29",2.3461,2.3813,2.3461,2.3672,464400.0],["1980-10-30",2.3672,2.3672,2.332,2.332,438600.0],["1980-10-31",2.332,2.3531,2.3109,2.3109,390600.0],["1980-11-03",2.325,2.3884,2.325,2.3813,477600.0],["1980-11-05",2.4236,2.487,2.4236,2.4377,1054800.0],["1980-11-06",2.4377,2.4377,2.3109,2.3461,847200.0],["1980-11-07",2.3461,2.3954,2.339,2.3743,859800.0],["1980-11-10",2.3743,2.4025,2.3602,2.4025,255600.0],["1980-11-11",2.4025,2.5011,2.3884,2.4518,432600.0],["1980-11-12",2.4518,2.5575,2.4447,2.5434,933000.0],["1980-11-13",2.5434,2.5504,2.494,2.5293,495600.0],["1980-11-14",2.5293,2.5434,2.494,2.5293,556200.0],["1980-11-17",2.5293,2.5434,2.5011,2.5363,581400.0],["1980-11-18",2.5645,2.642,2.5645,2.6209,1072800.0],["1980-11-19",2.6209,2.6702,2.6209,2.649,498600.0],["1980-11-20",2.649,2.7124,2.6209,2.6984,645000.0],["1980-11-21",2.7254,2.7467,2.6542,2.6542,578400.0],["1980-11-24",2.6542,2.6614,2.6115,2.6187,665400.0],["1980-11-25",2.6258,2.6756,2.6258,2.6756,389400.0],["1980-11-26",2.6756,2.7112,2.6685,2.7112,819000.0],["1980-11-28",2.7112,2.761,2.6969,2.761,472800.0],["1980-12-01",2.761,2.8321,2.7325,2.7752,903000.0],["1980-12-02",2.7752,2.7894,2.7681,2.7823,1119000.0],["1980-12-03",2.7894,2.8179,2.7894,2.8179,497400.0],["1980-12-04",2.8108,2.8108,2.7752,2.7894,283800.0],["1980-12-05",2.7752,2.7752,2.7041,2.7112,462000.0],["1980-12-08",2.6969,2.6969,2.6044,2.6187,564000.0],["1980-12-09",2.6115,2.6115,2.5475,2.5475,796800.0],["1980-12-10",2.5333,2.5333,2.4479,2.4479,550800.0],["1980-12-11",2.4408,2.4408,2.3909,2.4194,915000.0],["1980-12-12",2.4408,2.5048,2.4408,2.4835,267600.0],["1980-12-15",2.4835,2.4977,2.4763,2.4763,517200.0],["1980-12-16",2.4763,2.4977,2.4692,2.4977,805200.0],["1980-12-17",2.4977,2.5262,2.4906,2.5048,326400.0],["1980-12-18",2.5048,2.5404,2.4977,2.519,940200.0],["1980-12-19",2.5119,2.5119,2.4835,2.5119,393600.0],["1980-12-22",2.5119,2.5546,2.4906,2.5475,685800.0],["1980-12-23",2.5617,2.5902,2.5617,2.5902,1564800.0],["1980-12-24",2.5902,2.6258,2.5831,2.6258,493200.0],["1980-12-26",2.6258,2.7183,2.6258,2.7183,593400.0],["1980-12-29",2.7539,2.7823,2.7539,2.7823,484200.0],["1980-12-30",2.7681,2.7681,2.6969,2.7041,249600.0],["1980-12-31",2.7112,2.7325,2.7112,2.7325,151200.0],["1981-01-02",2.7325,2.7325,2.5475,2.5831,902400.0],["1981-01-05",2.5831,2.6471,2.576,2.576,883800.0],["1981-01-06",2.5902,2.6258,2.5902,2.6187,879000.0],["1981-01-07",2.576,2.576,2.5333,2.5404,394800.0],["1981-01-08",2.5333,2.5333,2.3483,2.4123,1008600.0],["1981-01-09",2.4123,2.4763,2.3981,2.4763,743400.0],["1981-01-12",2.5048,2.5617,2.5048,2.5333,632400.0],["1981-01-13",2.5333,2.5333,2.4692,2.4906,392400.0],["1981-01-14",2.4763,2.4763,2.4408,2.4408,188400.0],["1981-01-15",2.4265,2.4265,2.3696,2.391,234000.0],["1981-01-16",2.3981,2.4763,2.3981,2.4621,904200.0],["1981-01-19",2.4977,2.5404,2.4977,2.519,288600.0],["1981-01-20",2.5119,2.5119,2.455,2.4692,255600.0],["1981-01-21",2.4692,2.4692,2.4336,2.4336,100800.0],["1981-01-22",2.4336,2.4336,2.4194,2.4194,2161200.0],["1981-01-23",2.4123,2.4123,2.3625,2.391,2872200.0],["1981-01-26",2.3838,2.3838,2.3696,2.3696,454800.0],["1981-01-27",2.3696,2.4052,2.3696,2.391,891600.0],["1981-01-28",2.391,2.4052,2.3767,2.391,552600.0],["1981-01-29",2.3909,2.4052,2.3696,2.4052,421200.0],["1981-01-30",2.4052,2.4336,2.3909,2.4052,632400.0],["1981-02-02",2.4052,2.4052,2.3696,2.3981,438000.0],["1981-02-03",2.3981,2.455,2.3981,2.455,421800.0],["1981-02-04",2.455,2.4977,2.4479,2.4763,436800.0],["1981-02-05",2.4763,2.4977,2.455,2.455,396000.0],["1981-02-06",2.4763,2.5048,2.4763,2.4835,475800.0],["1981-02-09",2.4977,2.519,2.4977,2.5119,327000.0],["1981-02-10",2.5119,2.5119,2.4906,2.4906,1099800.0],["1981-02-11",2.4906,2.5048,2.4835,2.4835,494400.0],["1981-02-12",2.4835,2.4835,2.4692,2.4835,149400.0],["1981-02-13",2.4835,2.4835,2.455,2.4763,633000.0],["1981-02-17",2.4763,2.4835,2.455,2.4692,201600.0],["1981-02-18",2.4692,2.4692,2.4265,2.4408,180000.0],["1981-02-19",2.4408,2.4408,2.3981,2.4052,255000.0],["1981-02-20",2.4052,2.4052,2.3696,2.391,763800.0],["1981-02-23",2.3909,2.3909,2.3625,2.3767,1255200.0],["1981-02-24",2.4041,2.4617,2.3753,2.4617,880200.0],["1981-02-25",2.4617,2.4832,2.4185,2.4329,454800.0],["1981-02-26",2.4473,2.5552,2.4473,2.548,818400.0],["1981-02-27",2.548,2.584,2.512,2.5624,1034400.0],["1981-03-02",2.5624,2.62,2.5552,2.6056,660600.0],["1981-03-03",2.5984,2.5984,2.5624,2.5624,558600.0],["1981-03-04",2.5624,2.5912,2.5552,2.5768,553200.0],["1981-03-05",2.5768,2.584,2.5696,2.5768,526200.0],["1981-03-06",2.5768,2.584,2.5336,2.5696,646800.0],["1981-03-09",2.584,2.6056,2.584,2.5984,268800.0],["1981-03-10",2.5984,2.6272,2.5984,2.6056,651600.0],["1981-03-11",2.5912,2.5912,2.4904,2.512,516000.0],["1981-03-12",2.5264,2.5624,2.5264,2.5552,916800.0],["1981-03-13",2.5624,2.6056,2.5624,2.5624,1162200.0],["1981-03-16",2.5624,2.5696,2.548,2.5624,979200.0],["1981-03-17",2.5624,2.584,2.5624,2.584,763200.0],["1981-03-18",2.584,2.584,2.5552,2.5624,595200.0],["1981-03-19",2.5624,2.584,2.548,2.5624,890400.0],["1981-03-20",2.5624,2.5912,2.548,2.584,1561200.0],["1981-03-23",2.584,2.5912,2.5768,2.5912,710400.0],["1981-03-24",2.5912,2.6056,2.584,2.5984,1056600.0],["1981-03-25",2.5984,2.6416,2.5912,2.6416,1142400.0],["1981-03-26",2.6488,2.7568,2.6488,2.6848,606600.0],["1981-03-27",2.6848,2.6848,2.6416,2.6416,285600.0],["1981-03-30",2.6416,2.6776,2.6344,2.6488,415200.0],["1981-03-31",2.656,2.6992,2.656,2.656,212400.0],["1981-04-01",2.692,2.7136,2.692,2.692,259800.0],["1981-04-02",2.6992,2.7136,2.6992,2.6992,279600.0],["1981-04-03",2.692,2.692,2.656,2.6704,371400.0],["1981-04-06",2.656,2.656,2.6344,2.6488,818400.0],["1981-04-07",2.6488,2.656,2.6344,2.656,540000.0],["1981-04-08",2.656,2.6632,2.6416,2.6488,309000.0],["1981-04-09",2.6488,2.6704,2.6272,2.6416,309600.0],["1981-04-10",2.6416,2.6704,2.6416,2.6416,897000.0],["1981-04-13",2.6416,2.6992,2.6416,2.6632,331200.0],["1981-04-14",2.6632,2.6992,2.6272,2.6272,1175400.0],["1981-04-15",2.6056,2.6056,2.5768,2.5768,208200.0],["1981-04-16",2.5696,2.5696,2.5336,2.5408,943800.0],["1981-04-20",2.5408,2.5912,2.5336,2.5912,385800.0],["1981-04-21",2.5912,2.6272,2.5408,2.5408,810600.0],["1981-04-22",2.5408,2.5552,2.5048,2.5264,538200.0],["1981-04-23",2.5264,2.5336,2.512,2.512,214800.0],["1981-04-24",2.512,2.6272,2.5048,2.6272,899400.0],["1981-04-27",2.6272,2.6704,2.62,2.6488,340800.0],["1981-04-28",2.6488,2.6488,2.6056,2.6128,318000.0],["1981-04-29",2.6128,2.6128,2.5192,2.5264,721200.0],["1981-04-30",2.5264,2.5552,2.5264,2.5552,265800.0],["1981-05-01",2.5552,2.5696,2.5048,2.512,508200.0],["1981-05-04",2.4617,2.4617,2.4329,2.4401,574200.0],["1981-05-05",2.4401,2.4545,2.3897,2.4185,718200.0],["1981-05-06",2.4473,2.4688,2.4473,2.4545,282600.0],["1981-05-07",2.4545,2.4904,2.4473,2.476,475800.0],["1981-05-08",2.476,2.4976,2.4473,2.4688,255600.0],["1981-05-11",2.4545,2.4545,2.4401,2.4473,372600.0],["1981-05-12",2.4473,2.4473,2.4185,2.4401,494400.0],["1981-05-13",2.4401,2.4617,2.4041,2.4473,726600.0],["1981-05-14",2.4401,2.4401,2.4257,2.4329,229200.0],["1981-05-15",2.4329,2.4617,2.4185,2.4617,414000.0],["1981-05-18",2.4617,2.4688,2.4473,2.4688,217800.0],["1981-05-19",2.4688,2.4976,2.4688,2.4904,333000.0],["1981-05-20",2.512,2.5552,2.512,2.5552,540000.0],["1981-05-21",2.5552,2.5912,2.5336,2.5408,259200.0],["1981-05-22",2.5481,2.5481,2.4971,2.5117,191400.0],["1981-05-26",2.5117,2.5117,2.4899,2.5044,672000.0],["1981-05-27",2.5044,2.5117,2.4899,2.4899,695400.0],["1981-05-28",2.4899,2.5627,2.4753,2.5044,2234400.0],["1981-05-29",2.5044,2.519,2.4753,2.4826,760800.0],["1981-06-01",2.4826,2.4971,2.4462,2.4462,591600.0],["1981-06-02",2.4462,2.4535,2.4171,2.4462,612000.0],["1981-06-03",2.4462,2.4462,2.4243,2.4316,306000.0],["1981-06-04",2.4316,2.4462,2.4316,2.4462,253800.0],["1981-06-05",2.4462,2.4462,2.4243,2.4316,643200.0],["1981-06-08",2.4316,2.4462,2.4243,2.4243,267600.0],["1981-06-09",2.4243,2.4243,2.3515,2.3661,649800.0],["1981-06-10",2.3661,2.3734,2.3297,2.3297,1820400.0],["1981-06-11",2.3297,2.3734,2.3297,2.3734,2058600.0],["1981-06-12",2.3734,2.3952,2.3588,2.3588,981000.0],["1981-06-15",2.3588,2.3879,2.3151,2.3151,1180800.0],["1981-06-16",2.3151,2.337,2.3006,2.3151,723600.0],["1981-06-17",2.3151,2.3297,2.3151,2.3151,678000.0],["1981-06-18",2.3151,2.3297,2.3151,2.3151,865800.0],["1981-06-19",2.3151,2.3151,2.3006,2.3006,1093200.0],["1981-06-22",2.3006,2.3151,2.3006,2.3006,829200.0],["1981-06-23",2.3006,2.3006,2.2496,2.286,787800.0],["1981-06-24",2.286,2.286,2.2496,2.2642,508800.0],["1981-06-25",2.2642,2.3151,2.2569,2.3079,545400.0],["1981-06-26",2.3079,2.3079,2.2715,2.2715,181200.0],["1981-06-29",2.2715,2.2715,2.2496,2.2569,284400.0],["1981-06-30",2.2715,2.3079,2.2715,2.286,785400.0],["1981-07-01",2.286,2.3079,2.286,2.3079,819000.0],["1981-07-02",2.3079,2.3297,2.3006,2.3006,384600.0],["1981-07-06",2.3006,2.3079,2.2787,2.2933,662400.0],["1981-07-07",2.2933,2.3079,2.2642,2.2787,553800.0],["1981-07-08",2.2787,2.3079,2.2642,2.2933,265200.0],["1981-07-09",2.2933,2.3588,2.286,2.337,336600.0],["1981-07-10",2.3297,2.3297,2.3151,2.3297,149400.0],["1981-07-13",2.3297,2.3297,2.3079,2.3224,173400.0],["1981-07-14",2.3224,2.3224,2.286,2.2933,295200.0],["1981-07-15",2.2933,2.3006,2.2569,2.2933,248400.0],["1981-07-16",2.2933,2.3297,2.2787,2.3297,487800.0],["1981-07-17",2.3297,2.3588,2.3151,2.3588,429600.0],["1981-07-20",2.3443,2.3443,2.2787,2.286,730800.0],["1981-07-21",2.2715,2.2715,2.2278,2.2496,433800.0],["1981-07-22",2.2496,2.2642,2.2351,2.2496,394800.0],["1981-07-23",2.2423,2.2423,2.1768,2.2351,1272600.0],["1981-07-24",2.2205,2.2205,2.1841,2.1914,242400.0],["1981-07-27",2.1914,2.2278,2.1695,2.2278,338400.0],["1981-07-28",2.2278,2.2642,2.2059,2.2642,578400.0],["1981-07-29",2.2642,2.2642,2.2205,2.2278,577200.0],["1981-07-30",2.2278,2.2278,2.1987,2.2059,381600.0],["1981-07-31",2.2059,2.2205,2.1914,2.2132,1118400.0],["1981-08-03",2.2132,2.2205,2.1841,2.1841,942600.0],["1981-08-04",2.1841,2.1987,2.1768,2.1914,288600.0],["1981-08-05",2.1914,2.2278,2.1914,2.2132,691800.0],["1981-08-06",2.2132,2.2132,2.2059,2.2132,726000.0],["1981-08-07",2.2132,2.2205,2.1987,2.2205,725400.0],["1981-08-10",2.2205,2.2278,2.2132,2.2132,720000.0],["1981-08-11",2.2132,2.2715,2.2059,2.2715,418200.0],["1981-08-12",2.2715,2.3515,2.2715,2.3224,284400.0],["1981-08-13",2.3224,2.337,2.3006,2.3079,326400.0],["1981-08-14",2.3079,2.3151,2.2933,2.3006,292800.0],["1981-08-17",2.286,2.286,2.2423,2.2569,149400.0],["1981-08-18",2.2423,2.2423,2.2132,2.2132,603600.0],["1981-08-19",2.2132,2.2496,2.2132,2.2278,700800.0],["1981-08-20",2.2278,2.286,2.2278,2.2787,118200.0],["1981-08-21",2.2787,2.286,2.2642,2.2715,348000.0],["1981-08-24",2.2496,2.2496,2.1914,2.1914,705600.0],["1981-08-25",2.2209,2.2283,2.1766,2.2209,895200.0],["1981-08-26",2.2209,2.2283,2.1766,2.2209,865200.0],["1981-08-27",2.2209,2.2356,2.2135,2.2209,297600.0],["1981-08-28",2.2209,2.2356,2.2135,2.2283,772200.0],["1981-08-31",2.2283,2.2356,2.1766,2.1914,611400.0],["1981-09-01",2.184,2.184,2.1545,2.1692,858000.0],["1981-09-02",2.1692,2.184,2.1619,2.1766,228600.0],["1981-09-03",2.1766,2.2061,2.1692,2.184,557400.0],["1981-09-04",2.184,2.184,2.1397,2.1766,766200.0],["1981-09-08",2.1692,2.1692,2.1471,2.1545,679200.0],["1981-09-09",2.1545,2.1619,2.1323,2.1471,679200.0],["1981-09-10",2.1471,2.1619,2.1323,2.1471,393600.0],["1981-09-11",2.1619,2.1988,2.1619,2.1914,364800.0],["1981-09-14",2.1914,2.2135,2.1914,2.1988,676200.0],["1981-09-15",2.1988,2.2135,2.184,2.184,373800.0],["1981-09-16",2.184,2.1914,2.1692,2.1766,390000.0],["1981-09-17",2.1766,2.184,2.1619,2.1766,250200.0],["1981-09-18",2.1766,2.2135,2.1692,2.1988,408600.0],["1981-09-21",2.1988,2.2061,2.184,2.1914,453000.0],["1981-09-22",2.1914,2.2135,2.184,2.1914,1122000.0],["1981-09-23",2.1914,2.1914,2.1471,2.184,527400.0],["1981-09-24",2.184,2.1914,2.1471,2.1471,714600.0],["1981-09-25",2.1176,2.1176,2.0659,2.0955,732000.0],["1981-09-28",2.0955,2.1176,2.0438,2.1176,223800.0],["1981-09-29",2.1397,2.1914,2.1397,2.1692,313200.0],["1981-09-30",2.1692,2.1914,2.1619,2.184,193800.0],["1981-10-01",2.184,2.184,2.125,2.1323,645600.0],["1981-10-02",2.1323,2.1545,2.125,2.125,303600.0],["1981-10-05",2.125,2.1692,2.125,2.1323,819000.0],["1981-10-06",2.1323,2.1397,2.0881,2.0955,635400.0],["1981-10-07",2.0955,2.1397,2.0807,2.1397,1141800.0],["1981-10-08",2.1397,2.1988,2.1102,2.1988,645600.0],["1981-10-09",2.1914,2.1914,2.1619,2.1619,328200.0],["1981-10-12",2.1619,2.1914,2.1397,2.1766,266400.0],["1981-10-13",2.1766,2.1914,2.1471,2.1471,125400.0],["1981-10-14",2.1176,2.1176,2.0807,2.0807,394800.0],["1981-10-15",2.0807,2.1397,2.0807,2.1176,261000.0],["1981-10-16",2.1176,2.1397,2.1176,2.125,313800.0],["1981-10-19",2.125,2.1397,2.125,2.125,218400.0],["1981-10-20",2.125,2.1471,2.1176,2.125,429600.0],["1981-10-21",2.125,2.1545,2.125,2.1471,897600.0],["1981-10-22",2.1397,2.1397,2.1176,2.1323,123000.0],["1981-10-23",2.125,2.125,2.0659,2.0659,406800.0],["1981-10-26",2.0659,2.0659,1.97,1.97,855600.0],["1981-10-27",1.97,1.9774,1.9405,1.9405,939000.0],["1981-10-28",1.9405,1.9405,1.911,1.911,882000.0],["1981-10-29",1.911,1.9331,1.8962,1.8962,519000.0],["1981-10-30",1.8962,1.9995,1.8962,1.9626,459000.0],["1981-11-02",2.029,2.1176,2.029,2.0807,500400.0],["1981-11-03",2.0881,2.184,2.0881,2.1692,366000.0],["1981-11-04",2.1692,2.1914,2.1323,2.1545,303600.0],["1981-11-05",2.1545,2.1545,2.0881,2.1102,786600.0],["1981-11-06",2.1102,2.1471,2.1028,2.1176,661200.0],["1981-11-09",2.1176,2.1471,2.1102,2.125,756600.0],["1981-11-10",2.125,2.1619,2.125,2.1323,965400.0],["1981-11-11",2.1323,2.1397,2.1102,2.1102,287400.0],["1981-11-12",2.1102,2.125,2.1028,2.1102,1265400.0],["1981-11-13",2.1102,2.1102,2.0659,2.0659,1043400.0],["1981-11-16",2.0659,2.0807,2.0512,2.0512,280800.0],["1981-11-17",2.0733,2.125,2.0733,2.125,559200.0],["1981-11-18",2.125,2.1323,2.1028,2.1028,1374600.0],["1981-11-19",2.1028,2.125,2.0955,2.125,310800.0],["1981-11-20",2.125,2.1766,2.1176,2.1471,153600.0],["1981-11-23",2.177,2.177,2.1396,2.1621,673800.0],["1981-11-24",2.1621,2.177,2.1546,2.1621,933600.0],["1981-11-25",2.1621,2.177,2.1621,2.1621,389400.0],["1981-11-27",2.1621,2.177,2.1546,2.1695,211800.0],["1981-11-30",2.1695,2.2967,2.1621,2.2967,240600.0],["1981-12-01",2.2743,2.2743,2.2294,2.2444,471000.0],["1981-12-02",2.2444,2.2593,2.207,2.207,947400.0],["1981-12-03",2.1995,2.1995,2.1695,2.192,503400.0],["1981-12-04",2.192,2.1995,2.1695,2.1845,669000.0],["1981-12-07",2.1845,2.2144,2.1845,2.192,354000.0],["1981-12-08",2.192,2.2294,2.192,2.2144,883200.0],["1981-12-09",2.2219,2.2743,2.2219,2.2743,652200.0],["1981-12-10",2.2743,2.2967,2.2518,2.2668,424800.0],["1981-12-11",2.2668,2.2668,2.2294,2.2294,522600.0],["1981-12-14",2.1995,2.1995,2.1546,2.177,366000.0],["1981-12-15",2.177,2.1995,2.1321,2.1995,372600.0],["1981-12-16",2.1995,2.2219,2.1845,2.192,273600.0],["1981-12-17",2.192,2.2219,2.1621,2.1695,579000.0],["1981-12-18",2.1695,2.2219,2.1621,2.1995,331200.0],["1981-12-21",2.1995,2.2144,2.1695,2.1695,420000.0],["1981-12-22",2.1695,2.192,2.1546,2.1695,349200.0],["1981-12-23",2.1695,2.1845,2.1097,2.1321,253800.0],["1981-12-24",2.1321,2.1396,2.1097,2.1247,310800.0],["1981-12-28",2.1247,2.1471,2.1097,2.1321,474000.0],["1981-12-29",2.1321,2.1471,2.0873,2.1022,332400.0],["1981-12-30",2.1022,2.1321,2.1022,2.1172,175800.0],["1981-12-31",2.1172,2.1321,2.1097,2.1247,252000.0],["1982-01-04",2.1471,2.1621,2.1321,2.1546,265200.0],["1982-01-05",2.1247,2.1546,2.0947,2.1097,1015200.0],["1982-01-06",2.0873,2.1097,2.0648,2.0648,652800.0],["1982-01-07",2.0723,2.0798,2.0573,2.0723,335400.0],["1982-01-08",2.1022,2.1247,2.0723,2.0947,405000.0],["1982-01-11",2.0648,2.0798,2.0424,2.0498,403800.0],["1982-01-12",2.0573,2.0723,2.0424,2.0648,339600.0],["1982-01-13",2.0573,2.0798,2.0274,2.0274,537600.0],["1982-01-14",2.0349,2.0498,2.0199,2.0498,188400.0],["1982-01-15",2.0648,2.0723,2.0498,2.0498,135000.0],["1982-01-18",2.0498,2.0648,2.0349,2.0349,341400.0],["1982-01-19",2.0573,2.0798,2.0349,2.0424,659400.0],["1982-01-20",2.0349,2.0424,2.0274,2.0274,539400.0],["1982-01-21",2.0424,2.0648,2.0124,2.0498,605400.0],["1982-01-22",2.0424,2.0648,2.0124,2.0274,343800.0],["1982-01-25",2.005,2.0199,1.99,1.9975,711000.0],["1982-01-26",2.0124,2.0199,1.9975,2.0124,200400.0],["1982-01-27",2.0199,2.0349,1.9975,2.0349,309600.0],["1982-01-28",2.0648,2.0947,2.0274,2.0947,375600.0],["1982-01-29",2.1546,2.207,2.0947,2.1022,1434000.0],["1982-02-01",2.0648,2.1022,2.0274,2.0349,1182000.0],["1982-02-02",2.0349,2.0498,2.0124,2.0274,410400.0],["1982-02-03",2.0124,2.0349,1.99,1.99,360000.0],["1982-02-04",2.0199,2.0498,1.9825,2.0498,951600.0],["1982-02-05",2.0648,2.0798,2.0424,2.0424,375000.0],["1982-02-08",1.99,2.0274,1.9526,1.9526,1295400.0],["1982-02-09",1.9601,1.9825,1.9376,1.975,652200.0],["1982-02-10",1.9975,2.0274,1.9676,2.0124,669600.0],["1982-02-11",2.0199,2.0274,2.005,2.005,393000.0],["1982-02-12",2.0199,2.0349,2.005,2.0349,145800.0],["1982-02-16",2.005,2.0199,1.99,2.005,219000.0],["1982-02-17",1.9825,2.0274,1.9376,1.9376,943800.0],["1982-02-18",1.9451,1.9601,1.9301,1.9376,1656600.0],["1982-02-19",1.9152,1.9376,1.8927,1.9077,646200.0],["1982-02-22",1.9305,1.9457,1.9077,1.9229,1479000.0],["1982-02-23",1.9609,1.9761,1.9381,1.9457,771000.0],["1982-02-24",1.9685,1.9837,1.9533,1.9837,670200.0],["1982-02-25",1.9837,1.9913,1.9685,1.9761,430800.0],["1982-02-26",1.9761,1.9913,1.9533,1.9609,586200.0],["1982-03-01",1.9609,1.9685,1.9457,1.9533,535800.0],["1982-03-02",1.9685,1.9761,1.9533,1.9533,567000.0],["1982-03-03",1.9609,1.9761,1.9381,1.9609,457800.0],["1982-03-04",1.9761,2.0065,1.9457,1.9457,510000.0],["1982-03-05",1.9305,1.9609,1.9001,1.9305,646200.0],["1982-03-08",1.9457,1.9533,1.9381,1.9381,1269600.0],["1982-03-09",1.9457,1.9685,1.9229,1.9533,607800.0],["1982-03-10",1.9685,1.9913,1.9381,1.9381,764400.0],["1982-03-11",1.9533,1.9761,1.9305,1.9533,729600.0],["1982-03-12",1.9457,1.9609,1.9229,1.9381,260400.0],["1982-03-15",1.9229,1.9381,1.9077,1.9153,736800.0],["1982-03-16",1.9381,1.9457,1.9229,1.9229,328800.0],["1982-03-17",1.9153,1.9229,1.9001,1.9001,827400.0],["1982-03-18",1.9229,1.9305,1.9153,1.9229,807000.0],["1982-03-19",1.9305,1.9457,1.9153,1.9153,433200.0],["1982-03-22",1.9305,1.9381,1.9153,1.9153,807600.0],["1982-03-23",1.9381,1.9457,1.9229,1.9305,720000.0],["1982-03-24",1.9305,1.9381,1.9153,1.9229,314400.0],["1982-03-25",1.9077,1.9153,1.9001,1.9001,498000.0],["1982-03-26",1.9001,1.9077,1.8925,1.9001,821400.0],["1982-03-29",1.8849,1.9001,1.8621,1.8697,1642200.0],["1982-03-30",1.8849,1.8925,1.8697,1.8697,842400.0],["1982-03-31",1.8849,1.8925,1.8773,1.8925,556200.0],["1982-04-01",1.9381,1.9761,1.9001,1.9685,343800.0],["1982-04-02",2.0065,2.0217,1.9837,1.9913,851400.0],["1982-04-05",1.9761,1.9913,1.9609,1.9761,258600.0],["1982-04-06",1.9913,1.9989,1.9761,1.9837,253200.0],["1982-04-07",1.9837,1.9913,1.9761,1.9837,532800.0],["1982-04-08",1.9913,1.9989,1.9761,1.9989,717000.0],["1982-04-12",1.9913,1.9989,1.9761,1.9837,597000.0],["1982-04-13",1.9989,2.0141,1.9837,2.0065,1459200.0],["1982-04-14",2.0065,2.0141,1.9989,2.0065,592800.0],["1982-04-15",2.0597,2.1053,2.0065,2.0977,849000.0],["1982-04-16",2.0673,2.0825,2.0521,2.0673,771000.0],["1982-04-19",2.0977,2.1205,2.0673,2.1053,916800.0],["1982-04-20",2.0825,2.0977,2.0673,2.0673,418800.0],["1982-04-21",2.0445,2.0597,2.0293,2.0445,381600.0],["1982-04-22",2.0825,2.1129,2.0445,2.1129,784200.0],["1982-04-23",2.1205,2.1509,2.0901,2.1357,569400.0],["1982-04-26",2.1205,2.1509,2.0901,2.0977,434400.0],["1982-04-27",1.9913,2.0749,1.9001,1.9229,3178200.0],["1982-04-28",1.8621,1.9153,1.8013,1.8393,3335400.0],["1982-04-29",1.8241,1.8393,1.8089,1.8393,1465800.0],["1982-04-30",1.8241,1.8393,1.8089,1.8089,513600.0],["1982-05-03",1.7937,1.8241,1.7633,1.8013,1383000.0],["1982-05-04",1.8393,1.8545,1.8165,1.8241,1186200.0],["1982-05-05",1.8165,1.8393,1.7861,1.8089,648600.0],["1982-05-06",1.8317,1.8545,1.8089,1.8089,770400.0],["1982-05-07",1.8241,1.8393,1.8013,1.8165,1539600.0],["1982-05-10",1.8317,1.8393,1.8165,1.8165,577800.0],["1982-05-11",1.8545,1.8849,1.8165,1.8621,699600.0],["1982-05-12",1.8621,1.8773,1.8469,1.8469,384600.0],["1982-05-13",1.8621,1.8773,1.8469,1.8545,604200.0],["1982-05-14",1.8393,1.8621,1.8089,1.8089,1497000.0],["1982-05-17",1.7557,1.7861,1.7177,1.7177,1584000.0],["1982-05-18",1.6949,1.7025,1.6797,1.6797,2829000.0],["1982-05-19",1.6949,1.7101,1.6721,1.6949,922800.0],["1982-05-20",1.7557,1.8089,1.6949,1.7937,2782800.0],["1982-05-21",1.7709,1.7937,1.7481,1.7633,600600.0],["1982-05-24",1.7401,1.7633,1.7092,1.7169,1225800.0],["1982-05-25",1.655,1.6937,1.6164,1.6473,1969800.0],["1982-05-26",1.5932,1.6318,1.5545,1.5854,2304000.0],["1982-05-27",1.5545,1.6164,1.4926,1.5313,2080200.0],["1982-05-28",1.5545,1.5777,1.5313,1.57,1072800.0],["1982-06-01",1.5932,1.6009,1.5777,1.5932,589800.0],["1982-06-02",1.6241,1.655,1.5854,1.6473,945600.0],["1982-06-03",1.6473,1.6782,1.6164,1.6241,1060800.0],["1982-06-04",1.6164,1.6318,1.5932,1.6009,972000.0],["1982-06-07",1.5932,1.6164,1.57,1.5932,910800.0],["1982-06-08",1.6009,1.6241,1.57,1.5777,898800.0],["1982-06-09",1.5854,1.6086,1.5622,1.5854,516600.0],["1982-06-10",1.6009,1.6164,1.5854,1.6009,510600.0],["1982-06-11",1.6396,1.6628,1.6164,1.6396,1132800.0],["1982-06-14",1.6396,1.655,1.6164,1.6473,477000.0],["1982-06-15",1.6396,1.655,1.6164,1.655,111600.0],["1982-06-16",1.6628,1.686,1.6396,1.6628,495000.0],["1982-06-17",1.6396,1.655,1.6241,1.6473,792600.0],["1982-06-18",1.6396,1.655,1.6241,1.6318,1259400.0],["1982-06-21",1.6318,1.6473,1.6164,1.6241,393000.0],["1982-06-22",1.6318,1.6396,1.6164,1.6164,585000.0],["1982-06-23",1.655,1.6705,1.6318,1.6705,727200.0],["1982-06-24",1.6705,1.7169,1.6241,1.6241,642600.0],["1982-06-25",1.5854,1.6241,1.5468,1.5468,662400.0],["1982-06-28",1.5545,1.5622,1.539,1.5622,651000.0],["1982-06-29",1.5777,1.5854,1.5622,1.5854,954000.0],["1982-06-30",1.5777,1.6164,1.5313,1.5468,2859000.0],["1982-07-01",1.539,1.5545,1.5235,1.5235,439200.0],["1982-07-02",1.5081,1.5313,1.4849,1.4849,446400.0],["1982-07-06",1.5003,1.5158,1.4771,1.4926,314400.0],["1982-07-07",1.5003,1.5081,1.4849,1.4849,1005600.0],["1982-07-08",1.4849,1.4926,1.4694,1.4849,933000.0],["1982-07-09",1.4926,1.5081,1.4771,1.4849,473400.0],["1982-07-12",1.4849,1.5003,1.4617,1.4771,1431600.0],["1982-07-13",1.4926,1.5003,1.4771,1.4849,390600.0],["1982-07-14",1.4771,1.4849,1.4617,1.4694,351600.0],["1982-07-15",1.4617,1.4694,1.4462,1.4462,308400.0],["1982-07-16",1.4153,1.4539,1.3766,1.4075,1015200.0],["1982-07-19",1.3998,1.4153,1.3843,1.3998,505800.0],["1982-07-20",1.3921,1.4075,1.3689,1.4075,735600.0],["1982-07-21",1.4462,1.4771,1.4153,1.4385,906600.0],["1982-07-22",1.4075,1.4462,1.3689,1.4462,1657800.0],["1982-07-23",1.4307,1.4462,1.4153,1.4462,189000.0],["1982-07-26",1.4307,1.4385,1.4153,1.4385,228600.0],["1982-07-27",1.4539,1.4694,1.4385,1.4462,402000.0],["1982-07-28",1.4307,1.4385,1.4153,1.423,530400.0],["1982-07-29",1.4153,1.4385,1.3921,1.3921,678000.0],["1982-07-30",1.4075,1.4153,1.3921,1.4153,637200.0],["1982-08-02",1.4462,1.4617,1.423,1.4539,342000.0],["1982-08-03",1.4385,1.4694,1.4075,1.4075,448200.0],["1982-08-04",1.3843,1.4075,1.3611,1.3921,754200.0],["1982-08-05",1.3998,1.4075,1.3843,1.4075,332400.0],["1982-08-06",1.423,1.4462,1.3998,1.4307,1103400.0],["1982-08-09",1.423,1.4307,1.4075,1.4153,531000.0],["1982-08-10",1.4075,1.4385,1.3766,1.3766,813600.0],["1982-08-11",1.3843,1.3921,1.3689,1.3689,726600.0],["1982-08-12",1.3689,1.3766,1.3611,1.3611,1011000.0],["1982-08-13",1.3843,1.4075,1.3611,1.3843,672000.0],["1982-08-16",1.4153,1.423,1.3998,1.423,451200.0],["1982-08-17",1.4462,1.4694,1.423,1.4617,574800.0],["1982-08-18",1.4849,1.5081,1.4539,1.4539,2424600.0],["1982-08-19",1.4617,1.4771,1.4462,1.4539,1707600.0],["1982-08-20",1.4849,1.5003,1.4617,1.4849,1635000.0],["1982-08-23",1.539,1.5854,1.4926,1.5777,4659600.0],["1982-08-24",1.5932,1.6318,1.5545,1.5545,2791200.0],["1982-08-25",1.5624,1.586,1.5387,1.5624,2241000.0],["1982-08-26",1.6018,1.6334,1.5703,1.5782,2373000.0],["1982-08-27",1.5624,1.5782,1.5387,1.5624,529200.0],["1982-08-30",1.586,1.6018,1.5624,1.5939,522600.0],["1982-08-31",1.6097,1.6255,1.586,1.6255,1024800.0],["1982-09-01",1.6334,1.6728,1.586,1.6018,940800.0],["1982-09-02",1.6413,1.6886,1.5939,1.6728,1134600.0],["1982-09-03",1.7596,1.8149,1.7044,1.7518,2545200.0],["1982-09-07",1.7123,1.7439,1.6728,1.6886,558600.0],["1982-09-08",1.6965,1.7123,1.6728,1.7123,346800.0],["1982-09-09",1.7518,1.7912,1.7044,1.7518,865200.0],["1982-09-10",1.7202,1.7281,1.7044,1.7202,1635000.0],["1982-09-13",1.7281,1.7596,1.6886,1.7202,440400.0],["1982-09-14",1.736,1.7518,1.7202,1.7439,814200.0],["1982-09-15",1.736,1.7518,1.7123,1.7202,799800.0],["1982-09-16",1.7518,1.7754,1.7202,1.7518,834600.0],["1982-09-17",1.736,1.7439,1.7202,1.7281,707400.0],["1982-09-20",1.7439,1.7675,1.7123,1.736,1356000.0],["1982-09-21",1.736,1.7596,1.7123,1.736,1123200.0],["1982-09-22",1.736,1.7675,1.7044,1.7044,1642800.0],["1982-09-23",1.6886,1.6965,1.6728,1.6728,843000.0],["1982-09-24",1.6413,1.665,1.6097,1.6176,1220400.0],["1982-09-27",1.6413,1.6571,1.6176,1.6334,508200.0],["1982-09-28",1.6571,1.6807,1.6334,1.6571,666600.0],["1982-09-29",1.5703,1.6334,1.4992,1.5229,3268800.0],["1982-09-30",1.5229,1.5466,1.4992,1.4992,1252800.0],["1982-10-01",1.4835,1.515,1.4519,1.4756,2916600.0],["1982-10-04",1.4992,1.5071,1.4835,1.4992,570600.0],["1982-10-05",1.4914,1.4992,1.4835,1.4835,445800.0],["1982-10-06",1.4835,1.4992,1.4677,1.4914,1113000.0],["1982-10-07",1.5466,1.5782,1.5071,1.5703,4295400.0],["1982-10-08",1.6097,1.6334,1.5782,1.6097,2941200.0],["1982-10-11",1.7202,1.7518,1.6807,1.736,2418600.0],["1982-10-12",1.7202,1.7518,1.6886,1.7281,2354400.0],["1982-10-13",1.7518,1.7912,1.7123,1.7754,1720200.0],["1982-10-14",1.7912,1.8149,1.7675,1.7991,2373000.0],["1982-10-15",1.807,1.8307,1.7754,1.8149,1300200.0],["1982-10-18",1.8307,1.8543,1.7991,1.8307,1633200.0],["1982-10-19",1.8307,1.8701,1.7833,1.8149,1149600.0],["1982-10-20",1.8386,1.8622,1.807,1.8622,924000.0],["1982-10-21",1.878,1.9175,1.8307,1.8386,1816800.0],["1982-10-22",1.8464,1.8701,1.8228,1.8307,1018200.0],["1982-10-25",1.7281,1.7596,1.6886,1.6886,2709600.0],["1982-10-26",1.6334,1.6886,1.5782,1.6255,2867400.0],["1982-10-27",1.6571,1.6965,1.6176,1.6807,1086000.0],["1982-10-28",1.6571,1.6728,1.6413,1.6492,643200.0],["1982-10-29",1.6728,1.6965,1.6492,1.6728,816000.0],["1982-11-01",1.665,1.6807,1.6492,1.665,855600.0],["1982-11-02",1.6965,1.7281,1.6571,1.7202,825600.0],["1982-11-03",1.7991,1.8701,1.7281,1.8149,1338600.0],["1982-11-04",1.807,1.8543,1.7518,1.7596,2386800.0],["1982-11-05",1.807,1.8464,1.7596,1.8307,1427400.0],["1982-11-08",1.8464,1.8701,1.8149,1.8622,1209000.0],["1982-11-09",1.9254,1.9885,1.8543,1.949,2811000.0],["1982-11-10",1.9332,2.0122,1.8543,1.8701,2223000.0],["1982-11-11",1.8386,1.9096,1.7675,1.8938,1612200.0],["1982-11-12",1.9254,1.949,1.8938,1.9332,984600.0],["1982-11-15",1.9017,1.9254,1.878,1.9017,847200.0],["1982-11-16",1.8464,1.8859,1.7991,1.8386,786000.0],["1982-11-17",1.8464,1.878,1.807,1.8386,699600.0],["1982-11-18",1.8386,1.8622,1.807,1.8386,942000.0],["1982-11-19",1.7991,1.8228,1.7754,1.7991,1494600.0],["1982-11-22",1.7833,1.807,1.7596,1.7596,829800.0],["1982-11-23",1.7596,1.7756,1.7358,1.7517,1396200.0],["1982-11-24",1.7676,1.7835,1.7517,1.7596,414000.0],["1982-11-26",1.7756,1.7756,1.7676,1.7756,176400.0],["1982-11-29",1.7756,1.7835,1.7596,1.7835,1903800.0],["1982-11-30",1.8154,1.8632,1.7596,1.8632,1186800.0],["1982-12-01",1.9348,1.9667,1.895,1.895,1363800.0],["1982-12-02",1.9109,1.9269,1.887,1.9109,1484400.0],["1982-12-03",1.9189,1.9269,1.903,1.9109,1078200.0],["1982-12-06",1.9507,1.9826,1.9109,1.9587,1335000.0],["1982-12-07",1.9587,1.9826,1.9348,1.9587,1095000.0],["1982-12-08",1.9269,1.9428,1.9109,1.9109,2102400.0],["1982-12-09",1.903,1.9189,1.887,1.903,1362000.0],["1982-12-10",1.903,1.9109,1.895,1.9109,1290000.0],["1982-12-13",1.9269,1.9348,1.9109,1.9109,206400.0],["1982-12-14",1.9109,1.9428,1.8791,1.895,2327400.0],["1982-12-15",1.8632,1.887,1.8393,1.8472,1428000.0],["1982-12-16",1.8472,1.8632,1.8313,1.8393,1443600.0],["1982-12-17",1.8632,1.8711,1.8472,1.8632,1324200.0],["1982-12-20",1.8313,1.8791,1.7835,1.7915,1390800.0],["1982-12-21",1.7915,1.8074,1.7756,1.8074,1356600.0],["1982-12-22",1.8313,1.8393,1.8154,1.8154,1555800.0],["1982-12-23",1.8074,1.8313,1.7835,1.8154,939000.0],["1982-12-27",1.8393,1.8632,1.8154,1.8552,753000.0],["1982-12-28",1.8791,1.903,1.8472,1.8632,1048800.0],["1982-12-29",1.895,1.9348,1.8472,1.9109,1443600.0],["1982-12-30",1.9109,1.9587,1.8632,1.8711,679800.0],["1982-12-31",1.8632,1.8791,1.8393,1.8791,305400.0],["1983-01-03",1.8791,1.9109,1.8472,1.8552,445200.0],["1983-01-04",1.8711,1.895,1.8393,1.895,383400.0],["1983-01-05",1.903,1.9269,1.8711,1.9269,1220400.0],["1983-01-06",2.0224,2.102,1.9348,2.0941,2106600.0],["1983-01-07",2.102,2.1578,2.0463,2.11,2990400.0],["1983-01-10",2.1259,2.1737,2.0781,2.1657,1324200.0],["1983-01-11",2.1498,2.1578,2.1339,2.1578,1704600.0],["1983-01-12",2.1896,2.2374,2.1339,2.1498,1564200.0],["1983-01-13",2.1737,2.2374,2.11,2.1657,1420200.0],["1983-01-14",2.1896,2.2055,2.1657,2.1657,1941000.0],["1983-01-17",2.1737,2.1976,2.1498,2.1896,1553400.0],["1983-01-18",2.1816,2.2135,2.1498,2.1737,2075400.0],["1983-01-19",2.1578,2.1737,2.1339,2.1418,771600.0],["1983-01-20",2.1339,2.1578,2.11,2.1179,872400.0],["1983-01-21",2.0941,2.1179,2.0702,2.0861,263400.0],["1983-01-24",1.9826,1.9985,1.9587,1.9985,517800.0],["1983-01-25",1.9905,2.0383,1.9348,1.9507,1386600.0],["1983-01-26",1.9428,1.9667,1.9189,1.9428,1699800.0],["1983-01-27",1.9428,1.9587,1.9269,1.9587,615000.0],["1983-01-28",2.0065,2.0383,1.9746,2.0224,1005000.0],["1983-01-31",2.0383,2.0941,1.9746,2.0781,1550400.0],["1983-02-01",2.0861,2.102,2.0622,2.0622,874200.0],["1983-02-02",2.0304,2.0463,2.0065,2.0304,1014000.0],["1983-02-03",2.0224,2.0383,1.9985,2.0144,1557600.0],["1983-02-04",2.0463,2.0781,2.0065,2.0622,373800.0],["1983-02-07",2.1179,2.1179,2.1179,2.1179,373800.0],["1983-02-08",2.1259,2.1418,2.11,2.11,445800.0],["1983-02-09",2.1259,2.1498,2.0941,2.1498,797400.0],["1983-02-10",2.1657,2.1816,2.1498,2.1816,470400.0],["1983-02-11",2.1976,2.2135,2.1816,2.2055,756000.0],["1983-02-14",2.2055,2.2215,2.1896,2.2215,1238400.0],["1983-02-15",2.1816,2.2135,2.1498,2.1657,1074600.0],["1983-02-16",2.1418,2.1737,2.11,2.11,1408200.0],["1983-02-17",2.11,2.1179,2.0941,2.0941,336000.0],["1983-02-18",2.11,2.1179,2.102,2.1179,250800.0],["1983-02-22",2.11,2.1339,2.0781,2.0781,739800.0],["1983-02-23",2.0861,2.1179,2.0463,2.1179,659400.0],["1983-02-24",2.1816,2.2294,2.1339,2.2294,1572000.0],["1983-02-25",2.2135,2.2294,2.1976,2.2294,2011200.0],["1983-02-28",2.1896,2.2055,2.1737,2.2055,413400.0],["1983-03-01",2.2135,2.2453,2.1737,2.2055,1775400.0],["1983-03-02",2.1578,2.1976,2.1179,2.1578,1970400.0],["1983-03-03",2.1737,2.2055,2.1418,2.1657,2955600.0],["1983-03-04",2.1498,2.1976,2.102,2.1498,1416600.0],["1983-03-07",2.1816,2.1976,2.1578,2.1816,1535400.0],["1983-03-08",2.1657,2.1737,2.1578,2.1737,1121400.0],["1983-03-09",2.1578,2.1737,2.1418,2.1737,1614600.0],["1983-03-10",2.1339,2.1737,2.0861,2.0941,1735200.0],["1983-03-11",2.0781,2.102,2.0463,2.0702,780600.0],["1983-03-14",2.102,2.1339,2.0702,2.102,754800.0],["1983-03-15",2.0941,2.11,2.0702,2.102,643200.0],["1983-03-16",2.0781,2.1179,2.0383,2.0622,1379400.0],["1983-03-17",2.0304,2.0463,2.0144,2.0383,628200.0],["1983-03-18",2.0702,2.102,2.0304,2.102,748200.0],["1983-03-21",2.1179,2.1498,2.0861,2.1418,1041000.0],["1983-03-22",2.2135,2.2613,2.1578,2.2294,2164800.0],["1983-03-23",2.3648,2.4205,2.3011,2.3966,4754400.0],["1983-03-24",2.4603,2.5161,2.4046,2.4285,6233400.0],["1983-03-25",2.3804,2.4445,2.3082,2.3724,2197200.0],["1983-03-28",2.3082,2.3323,2.2762,2.3082,1369200.0],["1983-03-29",2.3082,2.3323,2.2842,2.3002,1332000.0],["1983-03-30",2.3082,2.3243,2.2842,2.3243,744600.0],["1983-03-31",2.3082,2.3243,2.2922,2.3002,917400.0],["1983-04-04",2.3082,2.3243,2.2842,2.3082,517200.0],["1983-04-05",2.2922,2.3163,2.2602,2.2842,964200.0],["1983-04-06",2.2682,2.2842,2.2441,2.2602,950400.0],["1983-04-07",2.2521,2.2762,2.2281,2.2682,1044000.0],["1983-04-08",2.2682,2.2762,2.2521,2.2521,244800.0],["1983-04-11",2.2682,2.2762,2.2602,2.2762,1200000.0],["1983-04-12",2.2922,2.3082,2.2762,2.2922,822000.0],["1983-04-13",2.2922,2.3002,2.2762,2.2922,1215600.0],["1983-04-14",2.3082,2.3243,2.2842,2.3002,1183800.0],["1983-04-15",2.3002,2.3082,2.2922,2.3002,1737000.0],["1983-04-18",2.3243,2.3563,2.2922,2.3403,992400.0],["1983-04-19",2.3483,2.3644,2.3323,2.3644,716400.0],["1983-04-20",2.3644,2.3804,2.3483,2.3724,1255200.0],["1983-04-21",2.3403,2.3804,2.3002,2.3323,1127400.0],["1983-04-22",2.3563,2.3964,2.3082,2.3964,789600.0],["1983-04-25",2.4365,2.4685,2.3964,2.4365,1423200.0],["1983-04-26",2.4285,2.4445,2.4124,2.4365,927000.0],["1983-04-27",2.4285,2.4525,2.4044,2.4044,552600.0],["1983-04-28",2.4205,2.4365,2.3964,2.4365,495000.0],["1983-04-29",2.4285,2.4525,2.4044,2.4445,645600.0],["1983-05-02",2.4044,2.4285,2.3724,2.3804,781200.0],["1983-05-03",2.3563,2.3804,2.3243,2.3644,434400.0],["1983-05-04",2.3724,2.3884,2.3483,2.3483,412800.0],["1983-05-05",2.3884,2.4044,2.3644,2.3884,539400.0],["1983-05-06",2.4685,2.5166,2.4124,2.4846,1393200.0],["1983-05-09",2.4846,2.5006,2.4605,2.4846,481800.0],["1983-05-10",2.5006,2.5166,2.4846,2.4926,817200.0],["1983-05-11",2.4926,2.5086,2.4685,2.4926,558000.0],["1983-05-12",2.4846,2.4926,2.4685,2.4685,606000.0],["1983-05-13",2.4846,2.5006,2.4685,2.4846,898800.0],["1983-05-16",2.4605,2.4926,2.4205,2.4445,1945200.0],["1983-05-17",2.4525,2.4685,2.4365,2.4525,1150200.0],["1983-05-18",2.4685,2.4685,2.4365,2.4525,358800.0],["1983-05-19",2.4365,2.4445,2.3964,2.4044,660000.0],["1983-05-20",2.4205,2.4205,2.3964,2.4205,514800.0],["1983-05-23",2.3884,2.4124,2.3724,2.4044,333600.0],["1983-05-24",2.3804,2.4044,2.3483,2.4044,817800.0],["1983-05-25",2.4365,2.4365,2.3964,2.4205,727800.0],["1983-05-26",2.4365,2.4365,2.4044,2.4205,620400.0],["1983-05-27",2.3964,2.4124,2.3884,2.3964,366000.0],["1983-05-31",2.3804,2.4044,2.3724,2.3724,357000.0],["1983-06-01",2.3724,2.3804,2.3243,2.3483,380400.0],["1983-06-02",2.3563,2.3563,2.2922,2.3002,346200.0],["1983-06-03",2.3002,2.3884,2.2762,2.3884,646800.0],["1983-06-06",2.3724,2.3884,2.3483,2.3724,896400.0],["1983-06-07",2.3724,2.3804,2.3563,2.3563,420000.0],["1983-06-08",2.3563,2.3644,2.3483,2.3563,283800.0],["1983-06-09",2.3644,2.3644,2.3243,2.3644,661200.0],["1983-06-10",2.3724,2.3724,2.3483,2.3644,375600.0],["1983-06-13",2.3644,2.3724,2.3483,2.3724,1216200.0],["1983-06-14",2.3724,2.3884,2.3082,2.3163,2313600.0],["1983-06-15",2.3163,2.3323,2.2922,2.3002,886800.0],["1983-06-16",2.3163,2.3243,2.3082,2.3163,1620600.0],["1983-06-17",2.3163,2.3163,2.2842,2.3002,2074800.0],["1983-06-20",2.3002,2.3323,2.2922,2.3082,723600.0],["1983-06-21",2.3082,2.3082,2.2682,2.2922,1099800.0],["1983-06-22",2.2842,2.2922,2.2682,2.2922,575400.0],["1983-06-23",2.2922,2.2922,2.2762,2.2842,596400.0],["1983-06-24",2.2842,2.3084,2.26,2.2923,2443800.0],["1983-06-27",2.2923,2.3003,2.2358,2.2519,1021800.0],["1983-06-28",2.2438,2.2519,2.2116,2.2196,618000.0],["1983-06-29",2.2116,2.2358,2.1712,2.2116,1311000.0],["1983-06-30",2.2196,2.2196,2.147,2.2116,2922000.0],["1983-07-01",2.2196,2.2358,2.2116,2.2358,672000.0],["1983-07-05",2.2358,2.2358,2.1954,2.1954,729600.0],["1983-07-06",2.1954,2.1954,2.1712,2.1873,873000.0],["1983-07-07",2.1873,2.1873,2.1308,2.147,1182600.0],["1983-07-08",2.1389,2.1551,2.1147,2.1308,669000.0],["1983-07-11",2.1308,2.1308,2.1228,2.1308,339600.0],["1983-07-12",2.1308,2.1308,2.0663,2.0663,1140600.0],["1983-07-13",2.0743,2.0905,2.0501,2.0743,838200.0],["1983-07-14",2.0743,2.1228,2.0743,2.1147,463800.0],["1983-07-15",2.1066,2.1147,2.0663,2.0824,901200.0],["1983-07-18",2.0824,2.0986,2.0743,2.0824,983400.0],["1983-07-19",2.0986,2.147,2.0905,2.1228,1370400.0],["1983-07-20",2.1389,2.1551,2.1308,2.1389,2285400.0],["1983-07-21",2.147,2.2681,2.147,2.2519,4300200.0],["1983-07-22",2.2358,2.26,2.2116,2.2519,1418400.0],["1983-07-25",2.2358,2.3084,2.2358,2.3003,877800.0],["1983-07-26",2.3003,2.3246,2.2842,2.3003,883800.0],["1983-07-27",2.3003,2.3165,2.2842,2.3084,1362000.0],["1983-07-28",2.3084,2.3246,2.3003,2.3084,1750800.0],["1983-07-29",2.3084,2.3084,2.2277,2.2519,807000.0],["1983-08-01",2.2519,2.2761,2.2358,2.2681,844200.0],["1983-08-02",2.3003,2.4214,2.3003,2.4133,3234600.0],["1983-08-03",2.4133,2.5263,2.4133,2.5021,3795600.0],["1983-08-04",2.5021,2.5021,2.4133,2.4779,1390200.0],["1983-08-05",2.4698,2.5183,2.4537,2.5183,688200.0],["1983-08-08",2.5102,2.5183,2.4698,2.4779,905400.0],["1983-08-09",2.4779,2.5102,2.4779,2.5102,805200.0],["1983-08-10",2.5102,2.5102,2.4941,2.5102,771600.0],["1983-08-11",2.5102,2.5748,2.5102,2.5586,1545000.0],["1983-08-12",2.5586,2.5909,2.5586,2.5748,1656600.0],["1983-08-15",2.5909,2.6151,2.5828,2.6151,1482600.0],["1983-08-16",2.5828,2.5909,2.5263,2.5344,2308200.0],["1983-08-17",2.5021,2.5506,2.4941,2.5425,1418400.0],["1983-08-18",2.5506,2.5506,2.4941,2.5102,976800.0],["1983-08-19",2.5102,2.5102,2.4618,2.4779,862800.0],["1983-08-22",2.486,2.486,2.4618,2.4779,1101000.0],["1983-08-23",2.4698,2.5183,2.4698,2.5102,1042200.0],["1983-08-24",2.5021,2.5183,2.4941,2.5021,1104600.0],["1983-08-25",2.486,2.5021,2.4779,2.5021,750000.0],["1983-08-26",2.5102,2.5344,2.5021,2.5183,717600.0],["1983-08-29",2.5021,2.5183,2.486,2.5021,588000.0],["1983-08-30",2.5021,2.5102,2.4779,2.486,774000.0],["1983-08-31",2.4698,2.5102,2.4698,2.5102,1102800.0],["1983-09-01",2.5021,2.5344,2.5021,2.5344,935400.0],["1983-09-02",2.5263,2.5425,2.5183,2.5425,1052400.0],["1983-09-06",2.5828,2.5909,2.5667,2.5828,1596000.0],["1983-09-07",2.5667,2.599,2.5667,2.5828,610800.0],["1983-09-08",2.5667,2.599,2.5667,2.5909,858000.0],["1983-09-09",2.5909,2.6555,2.5909,2.6393,2455200.0],["1983-09-12",2.7362,2.7362,2.7039,2.7039,2307000.0],["1983-09-13",2.6797,2.6797,2.6313,2.6555,981600.0],["1983-09-14",2.6474,2.7201,2.6393,2.6958,1080600.0],["1983-09-15",2.7039,2.7039,2.6232,2.6555,729000.0],["1983-09-16",2.6393,2.6716,2.5828,2.5909,2688600.0],["1983-09-19",2.5667,2.5828,2.5344,2.5667,523200.0],["1983-09-20",2.5506,2.5748,2.5102,2.5425,4089000.0],["1983-09-21",2.5506,2.5748,2.5506,2.5586,1313400.0],["1983-09-22",2.5506,2.5909,2.5506,2.5909,2304600.0],["1983-09-23",2.599,2.6151,2.5828,2.599,1074000.0],["1983-09-26",2.6234,2.6234,2.6071,2.6071,535800.0],["1983-09-27",2.599,2.6071,2.5909,2.6071,849600.0],["1983-09-28",2.6071,2.6396,2.599,2.6234,2181600.0],["1983-09-29",2.6071,2.6315,2.5909,2.6071,525600.0],["1983-09-30",2.5909,2.599,2.5584,2.5665,283800.0],["1983-10-03",2.5503,2.5503,2.5259,2.5421,350400.0],["1983-10-04",2.534,2.5503,2.534,2.5421,771600.0],["1983-10-05",2.5259,2.5503,2.5178,2.5503,404400.0],["1983-10-06",2.5665,2.6396,2.5665,2.6396,1822800.0],["1983-10-07",2.6558,2.664,2.6396,2.6558,663000.0],["1983-10-10",2.6234,2.6315,2.5827,2.5909,885000.0],["1983-10-11",2.5909,2.5909,2.5421,2.5421,335400.0],["1983-10-12",2.534,2.534,2.469,2.469,457800.0],["1983-10-13",2.4528,2.5259,2.4528,2.5015,761400.0],["1983-10-14",2.5259,2.5746,2.5259,2.5746,1131600.0],["1983-10-17",2.534,2.5584,2.534,2.5421,433200.0],["1983-10-18",2.5421,2.5421,2.4934,2.4934,199800.0],["1983-10-19",2.4772,2.4934,2.4609,2.4772,271800.0],["1983-10-20",2.4609,2.469,2.4366,2.4447,348000.0],["1983-10-21",2.4366,2.4528,2.3959,2.4041,765000.0],["1983-10-24",2.3391,2.4122,2.3228,2.4041,583200.0],["1983-10-25",2.4041,2.4122,2.3797,2.3959,471600.0],["1983-10-26",2.3878,2.4041,2.3716,2.3716,310800.0],["1983-10-27",2.3553,2.3797,2.3472,2.3472,694200.0],["1983-10-28",2.3472,2.3797,2.331,2.3391,722400.0],["1983-10-31",2.3391,2.3553,2.3391,2.3472,277800.0],["1983-11-01",2.3391,2.4041,2.3391,2.3959,505800.0],["1983-11-02",2.4041,2.4366,2.3797,2.4203,438600.0],["1983-11-03",2.4122,2.4122,2.3716,2.3878,475800.0],["1983-11-04",2.3878,2.4041,2.3635,2.4041,694200.0],["1983-11-07",2.3959,2.4203,2.3959,2.4203,721200.0],["1983-11-08",2.4284,2.4366,2.4203,2.4203,321000.0],["1983-11-09",2.4284,2.4366,2.4122,2.4284,357600.0],["1983-11-10",2.4366,2.4528,2.3959,2.4041,624600.0],["1983-11-11",2.3959,2.4447,2.3959,2.4447,552600.0],["1983-11-14",2.4284,2.4528,2.3959,2.4041,707400.0],["1983-11-15",2.3878,2.3878,2.3716,2.3797,318000.0],["1983-11-16",2.3797,2.3878,2.3472,2.3553,528000.0],["1983-11-17",2.3472,2.3635,2.3391,2.3635,561000.0],["1983-11-18",2.3716,2.3878,2.3553,2.3797,1059600.0],["1983-11-21",2.3797,2.3878,2.3716,2.3878,394800.0],["1983-11-22",2.3878,2.4609,2.3878,2.4528,1268400.0],["1983-11-23",2.4528,2.4772,2.4447,2.4528,522600.0],["1983-11-25",2.4528,2.4528,2.4447,2.4447,152400.0],["1983-11-28",2.4609,2.4853,2.4447,2.4772,267000.0],["1983-11-29",2.4853,2.4934,2.4772,2.4934,496200.0],["1983-11-30",2.4934,2.5584,2.4853,2.5503,465600.0],["1983-12-01",2.534,2.5827,2.5259,2.5827,811800.0],["1983-12-02",2.5827,2.6315,2.5746,2.5746,904200.0],["1983-12-05",2.5827,2.599,2.5665,2.599,473400.0],["1983-12-06",2.5827,2.664,2.5827,2.6234,2428200.0],["1983-12-07",2.5827,2.5909,2.5584,2.5665,2823600.0],["1983-12-08",2.5503,2.5827,2.5421,2.5827,1240200.0],["1983-12-09",2.5827,2.5827,2.5584,2.5827,747000.0],["1983-12-12",2.5746,2.5827,2.5665,2.5827,292800.0],["1983-12-13",2.5746,2.599,2.5503,2.5503,917400.0],["1983-12-14",2.5503,2.5584,2.469,2.534,736200.0],["1983-12-15",2.534,2.5503,2.5178,2.5178,662400.0],["1983-12-16",2.5259,2.5259,2.4853,2.5015,603000.0],["1983-12-19",2.5015,2.5178,2.5015,2.5015,201000.0],["1983-12-20",2.5015,2.5015,2.4772,2.4934,231000.0],["1983-12-21",2.4934,2.5259,2.4853,2.5259,686400.0],["1983-12-22",2.5259,2.5259,2.4934,2.4934,349200.0],["1983-12-23",2.4934,2.5015,2.469,2.4772,731400.0],["1983-12-27",2.469,2.4853,2.469,2.4772,202800.0],["1983-12-28",2.469,2.4853,2.4526,2.4853,432600.0],["1983-12-29",2.5017,2.5426,2.5017,2.5344,871200.0],["1983-12-30",2.5344,2.5344,2.518,2.518,283200.0],["1984-01-03",2.5099,2.5099,2.4853,2.4853,415800.0],["1984-01-04",2.4935,2.5589,2.4935,2.5589,877800.0],["1984-01-05",2.6161,2.6161,2.5916,2.5916,612000.0],["1984-01-06",2.5916,2.608,2.5834,2.5916,392400.0],["1984-01-09",2.5998,2.5998,2.5507,2.5671,468600.0],["1984-01-10",2.5671,2.6243,2.5671,2.6161,419400.0],["1984-01-11",2.6243,2.6407,2.6161,2.6243,639600.0],["1984-01-12",2.608,2.6325,2.5998,2.6161,352200.0],["1984-01-13",2.6161,2.6325,2.6161,2.6161,288000.0],["1984-01-16",2.6161,2.6407,2.6161,2.6325,327600.0],["1984-01-17",2.6325,2.6407,2.5671,2.5671,961800.0],["1984-01-18",2.5671,2.6161,2.5671,2.5834,688200.0],["1984-01-19",2.5834,2.5916,2.5834,2.5834,230400.0],["1984-01-20",2.5834,2.5916,2.5426,2.5507,430200.0],["1984-01-23",2.5017,2.518,2.4853,2.4935,548400.0],["1984-01-24",2.4853,2.4935,2.4608,2.4772,582600.0],["1984-01-25",2.4608,2.469,2.4199,2.4281,360000.0],["1984-01-26",2.4118,2.4363,2.4036,2.4199,384600.0],["1984-01-27",2.4118,2.4118,2.3137,2.33,510000.0],["1984-01-30",2.3627,2.4036,2.3382,2.3545,1413600.0],["1984-01-31",2.3545,2.4118,2.3545,2.4036,625800.0],["1984-02-01",2.4036,2.4036,2.3545,2.3709,856200.0],["1984-02-02",2.3382,2.3709,2.3382,2.3627,636000.0],["1984-02-03",2.3545,2.3954,2.3382,2.3382,864600.0],["1984-02-06",2.3218,2.3218,2.2237,2.2319,1000200.0],["1984-02-07",2.1583,2.1992,2.1256,2.1828,1267800.0],["1984-02-08",2.1992,2.2155,2.1828,2.2074,521400.0],["1984-02-09",2.1992,2.2319,2.1828,2.2074,1755600.0],["1984-02-10",2.2237,2.2482,2.2155,2.2155,558000.0],["1984-02-13",2.2237,2.2237,2.2074,2.2237,358800.0],["1984-02-14",2.2319,2.2319,2.2074,2.2237,397800.0],["1984-02-15",2.2155,2.2237,2.1501,2.1583,777000.0],["1984-02-16",2.1256,2.1256,2.0929,2.1011,2077200.0],["1984-02-17",2.1011,2.1093,2.0684,2.0929,851400.0],["1984-02-21",2.0929,2.0929,2.0357,2.052,886200.0],["1984-02-22",2.0684,2.0929,2.052,2.0766,928200.0],["1984-02-23",2.0602,2.0684,2.0275,2.0439,1305600.0],["1984-02-24",2.0439,2.0602,2.0112,2.052,1813200.0],["1984-02-27",2.0684,2.1583,2.0602,2.1583,688200.0],["1984-02-28",2.1665,2.2074,2.142,2.2074,1136400.0],["1984-02-29",2.2074,2.2155,2.1583,2.191,606000.0],["1984-03-01",2.191,2.2646,2.191,2.2482,532200.0],["1984-03-02",2.2482,2.3464,2.2401,2.2401,616200.0],["1984-03-05",2.2401,2.2482,2.2237,2.2319,359400.0],["1984-03-06",2.2155,2.2401,2.2155,2.2237,290400.0],["1984-03-07",2.2401,2.2401,2.2074,2.2319,358200.0],["1984-03-08",2.2237,2.2401,2.2237,2.2237,295800.0],["1984-03-09",2.2237,2.2237,2.2155,2.2155,276600.0],["1984-03-12",2.2237,2.2319,2.2155,2.2319,492600.0],["1984-03-13",2.2319,2.2401,2.2074,2.2074,991200.0],["1984-03-14",2.2155,2.2319,2.2074,2.2074,987000.0],["1984-03-15",2.2074,2.2319,2.1992,2.2155,624000.0],["1984-03-16",2.2564,2.2809,2.2482,2.2728,1591200.0],["1984-03-19",2.2646,2.2646,2.191,2.191,550200.0],["1984-03-20",2.142,2.1992,2.1338,2.191,421800.0],["1984-03-21",2.142,2.191,2.142,2.1665,478800.0],["1984-03-22",2.1747,2.191,2.1747,2.1828,468600.0],["1984-03-23",2.1747,2.191,2.1747,2.1747,373200.0],["1984-03-26",2.1829,2.1911,2.1582,2.1747,1194000.0],["1984-03-27",2.1829,2.1829,2.1582,2.1747,519000.0],["1984-03-28",2.1747,2.2076,2.1664,2.2076,1137600.0],["1984-03-29",2.2241,2.2241,2.1747,2.1829,284400.0],["1984-03-30",2.1747,2.1994,2.1747,2.1829,208200.0],["1984-04-02",2.1994,2.2159,2.1911,2.1994,337800.0],["1984-04-03",2.1829,2.2076,2.1829,2.1829,294600.0],["1984-04-04",2.1829,2.1911,2.15,2.1664,1363200.0],["1984-04-05",2.1747,2.1829,2.117,2.1252,919200.0],["1984-04-06",2.117,2.1747,2.117,2.1747,201000.0],["1984-04-09",2.1829,2.1994,2.1582,2.1747,897600.0],["1984-04-10",2.1747,2.1994,2.1664,2.1911,1110000.0],["1984-04-11",2.1911,2.1994,2.1582,2.1582,414000.0],["1984-04-12",2.15,2.2159,2.1417,2.2076,841200.0],["1984-04-13",2.2159,2.2323,2.1994,2.2076,265800.0],["1984-04-16",2.1911,2.1994,2.1335,2.1335,1951200.0],["1984-04-17",2.1417,2.15,2.1335,2.15,432000.0],["1984-04-18",2.15,2.1582,2.15,2.15,1073400.0],["1984-04-19",2.1417,2.15,2.1088,2.1088,544800.0],["1984-04-23",2.1088,2.1088,2.0593,2.0593,310800.0],["1984-04-24",2.0429,2.0511,2.0182,2.0346,647400.0],["1984-04-25",2.0346,2.0346,2.0099,2.0264,577200.0],["1984-04-26",2.0429,2.0923,2.0264,2.0841,667800.0],["1984-04-27",2.0841,2.1417,2.0758,2.117,1193400.0],["1984-04-30",2.1088,2.117,2.0593,2.1005,331200.0],["1984-05-01",2.0923,2.15,2.0923,2.1417,1012800.0],["1984-05-02",2.15,2.15,2.0511,2.0593,1575000.0],["1984-05-03",2.0429,2.0429,2.0099,2.0264,2502000.0],["1984-05-04",2.0182,2.0264,2.0099,2.0182,1812000.0],["1984-05-07",2.0099,2.0346,2.0017,2.0182,954600.0],["1984-05-08",2.0099,2.0099,1.977,2.0017,835800.0],["1984-05-09",1.9934,2.0099,1.9852,1.9852,801000.0],["1984-05-10",2.0017,2.0758,2.0017,2.0429,790200.0],["1984-05-11",2.0346,2.0429,2.0099,2.0264,405600.0],["1984-05-14",2.0182,2.0346,2.0099,2.0099,1199400.0],["1984-05-15",2.0182,2.0182,1.9605,1.9687,1516200.0],["1984-05-16",1.977,1.9934,1.9605,1.9605,443400.0],["1984-05-17",1.9687,1.977,1.9523,1.9605,551400.0],["1984-05-18",1.9523,1.9852,1.944,1.977,1013400.0],["1984-05-21",1.9852,1.9934,1.9687,1.977,611400.0],["1984-05-22",1.977,1.977,1.944,1.9687,1318800.0],["1984-05-23",1.9605,1.9687,1.9275,1.9275,1218600.0],["1984-05-24",1.9523,1.9605,1.9193,1.9358,866400.0],["1984-05-25",1.9358,1.9605,1.9358,1.9523,664800.0],["1984-05-29",1.9523,1.9523,1.9275,1.9275,380400.0],["1984-05-30",1.9358,1.9523,1.9111,1.944,537000.0],["1984-05-31",1.944,1.9605,1.9358,1.9523,253800.0],["1984-06-01",1.9523,1.977,1.9275,1.9605,676200.0],["1984-06-04",1.9523,1.9687,1.9358,1.944,403200.0],["1984-06-05",1.9358,1.9358,1.9111,1.9111,645600.0],["1984-06-06",1.9193,1.9275,1.8946,1.9193,634200.0],["1984-06-07",1.9358,1.9358,1.8864,1.8864,2067000.0],["1984-06-08",1.8864,1.9111,1.8864,1.9028,840000.0],["1984-06-11",1.8946,1.9028,1.804,1.8122,954600.0],["1984-06-12",1.7463,1.8122,1.7463,1.7793,1947600.0],["1984-06-13",1.7875,1.7958,1.7546,1.771,611400.0],["1984-06-14",1.7793,1.8205,1.7793,1.804,1372800.0],["1984-06-15",1.7958,1.8122,1.7875,1.8122,547200.0],["1984-06-18",1.8369,1.8864,1.8205,1.8781,1218000.0],["1984-06-19",1.8781,1.8864,1.8369,1.8369,890400.0],["1984-06-20",1.8122,1.8946,1.8122,1.8946,759600.0],["1984-06-21",1.8946,1.9605,1.8946,1.944,1177200.0],["1984-06-22",1.9523,1.9687,1.9275,1.9275,426600.0],["1984-06-25",1.9275,1.9359,1.886,1.8943,229200.0],["1984-06-26",1.8777,1.8777,1.8029,1.8195,1962000.0],["1984-06-27",1.8195,1.8195,1.8112,1.8195,805200.0],["1984-06-28",1.8112,1.8278,1.7863,1.8112,417600.0],["1984-06-29",1.7946,1.8278,1.7946,1.8195,369600.0],["1984-07-02",1.8112,1.8195,1.7365,1.7946,1735200.0],["1984-07-03",1.7946,1.8029,1.7697,1.778,759000.0],["1984-07-05",1.778,1.778,1.7614,1.7697,616200.0],["1984-07-06",1.7281,1.7448,1.6949,1.7281,1016400.0],["1984-07-09",1.7448,1.7531,1.7281,1.7531,790200.0],["1984-07-10",1.7614,1.778,1.7365,1.7448,1360200.0],["1984-07-11",1.7448,1.7531,1.7281,1.7448,380400.0],["1984-07-12",1.7531,1.7531,1.7115,1.7281,1207800.0],["1984-07-13",1.7531,1.7614,1.7365,1.7365,1093800.0],["1984-07-16",1.7448,1.7531,1.7198,1.7448,1215600.0],["1984-07-17",1.7448,1.7531,1.7281,1.7281,434400.0],["1984-07-18",1.7281,1.7365,1.7032,1.7115,365400.0],["1984-07-19",1.6949,1.7032,1.6617,1.6783,2110800.0],["1984-07-20",1.6783,1.6866,1.6617,1.6617,2239800.0],["1984-07-23",1.6617,1.7115,1.6617,1.6949,1407000.0],["1984-07-24",1.6949,1.6949,1.67,1.67,1513200.0],["1984-07-25",1.67,1.6866,1.6534,1.6617,553200.0],["1984-07-26",1.6534,1.67,1.6451,1.6617,2588400.0],["1984-07-27",1.6617,1.6949,1.6534,1.6783,1152600.0],["1984-07-30",1.7032,1.7032,1.67,1.6783,343200.0],["1984-07-31",1.6949,1.7032,1.6368,1.6368,519600.0],["1984-08-01",1.6451,1.7115,1.6451,1.7115,771600.0],["1984-08-02",1.7614,1.886,1.7531,1.8777,1356000.0],["1984-08-03",1.8943,1.9857,1.8943,1.9275,4458600.0],["1984-08-06",1.9192,1.9525,1.8528,1.8694,2079000.0],["1984-08-07",1.8195,1.8611,1.8195,1.8278,1562400.0],["1984-08-08",1.8445,1.8694,1.7946,1.7946,1473600.0],["1984-08-09",1.8029,1.8112,1.7448,1.7697,3122400.0],["1984-08-10",1.8528,1.8611,1.8278,1.8528,1896600.0],["1984-08-13",1.8528,1.8943,1.8445,1.8943,1008000.0],["1984-08-14",1.886,1.9192,1.8777,1.8943,1136400.0],["1984-08-15",1.886,1.8943,1.8611,1.8694,1029000.0],["1984-08-16",1.8694,1.886,1.8611,1.8694,1017000.0],["1984-08-17",1.8777,1.886,1.8611,1.8694,685800.0],["1984-08-20",1.8611,1.8611,1.8195,1.8445,1558200.0],["1984-08-21",1.8528,1.8943,1.8445,1.8694,2726400.0],["1984-08-22",1.8445,1.8445,1.7697,1.7863,2340000.0],["1984-08-23",1.7448,1.7946,1.7281,1.7697,1512000.0],["1984-08-24",1.7863,1.7863,1.7697,1.778,1260000.0],["1984-08-27",1.778,1.8445,1.7614,1.8445,2826000.0],["1984-08-28",1.8611,1.8777,1.8445,1.8611,2238000.0],["1984-08-29",1.8611,1.886,1.8528,1.8777,1188600.0],["1984-08-30",1.8777,1.886,1.8528,1.8694,2473800.0],["1984-08-31",1.8112,1.8611,1.8112,1.8611,655200.0],["1984-09-04",1.8528,1.8528,1.8195,1.8278,537600.0],["1984-09-05",1.8195,1.8278,1.8112,1.8278,553200.0],["1984-09-06",1.8195,1.8362,1.7946,1.8112,1808400.0],["1984-09-07",1.8195,1.8278,1.7946,1.8029,1115400.0],["1984-09-10",1.8029,1.8777,1.8029,1.8528,1714800.0],["1984-09-11",1.886,1.886,1.8694,1.8777,1383000.0],["1984-09-12",1.8611,1.9359,1.8611,1.9275,1338600.0],["1984-09-13",1.9192,1.9691,1.886,1.9608,1936200.0],["1984-09-14",1.9608,2.0023,1.9026,1.9691,2584800.0],["1984-09-17",1.9774,1.994,1.9691,1.9774,605400.0],["1984-09-18",1.9774,1.994,1.9691,1.9857,736800.0],["1984-09-19",1.9774,2.0106,1.9774,1.994,1189800.0],["1984-09-20",1.994,2.0106,1.9774,2.0023,999600.0],["1984-09-21",2.0189,2.0688,2.0189,2.0272,1592400.0],["1984-09-24",2.0189,2.0273,1.9937,2.0021,648000.0],["1984-09-25",2.0021,2.0105,1.9519,2.0021,4234800.0],["1984-09-26",2.0105,2.0356,2.0021,2.0021,2697600.0],["1984-09-27",2.0021,2.0189,2.0021,2.0189,606600.0],["1984-09-28",2.0272,2.0691,2.0021,2.0356,2875800.0],["1984-10-01",2.0189,2.0273,2.0105,2.0189,679200.0],["1984-10-02",2.0189,2.0272,1.977,1.9854,1697400.0],["1984-10-03",1.9854,1.9854,1.9351,1.9435,886800.0],["1984-10-04",1.9435,1.9602,1.9435,1.9602,825000.0],["1984-10-05",1.9686,1.977,1.9351,1.9435,1465800.0],["1984-10-08",1.9267,1.9267,1.91,1.91,343800.0],["1984-10-09",1.9016,1.9016,1.8765,1.8765,525600.0],["1984-10-10",1.8765,1.8848,1.8597,1.8848,1084800.0],["1984-10-11",1.8932,1.9016,1.8848,1.8932,5014200.0],["1984-10-12",1.8848,1.9016,1.8513,1.9016,1677000.0],["1984-10-15",1.8932,1.9183,1.8765,1.8848,2750400.0],["1984-10-16",1.8932,1.8932,1.8681,1.8765,687000.0],["1984-10-17",1.8765,1.9016,1.8597,1.8765,948000.0],["1984-10-18",1.8681,1.9351,1.8681,1.9351,1854000.0],["1984-10-19",2.0021,2.0273,1.9937,2.0021,2922000.0],["1984-10-22",2.0021,2.0273,1.9937,2.0189,1734600.0],["1984-10-23",2.0272,2.044,2.0189,2.0272,2032800.0],["1984-10-24",2.0189,2.044,2.0189,2.0272,2267400.0],["1984-10-25",2.0189,2.0524,2.0105,2.0105,934800.0],["1984-10-26",2.0105,2.0105,1.977,1.9854,1194600.0],["1984-10-29",1.9937,1.9937,1.977,1.977,376200.0],["1984-10-30",1.9937,2.0021,1.9602,1.9602,751200.0],["1984-10-31",1.977,1.9854,1.9602,1.9602,424800.0],["1984-11-01",1.9602,2.044,1.9602,2.0356,2604600.0],["1984-11-02",2.0356,2.0608,2.0189,2.044,1246800.0],["1984-11-05",2.0524,2.0775,2.044,2.0775,2193000.0],["1984-11-06",2.0775,2.1278,2.0775,2.1194,1539600.0],["1984-11-07",2.1278,2.1445,2.0943,2.1026,2385600.0],["1984-11-08",2.0943,2.111,2.0859,2.111,1009200.0],["1984-11-09",2.111,2.1278,2.1026,2.1026,2203800.0],["1984-11-12",2.1026,2.1026,2.0691,2.0775,691200.0],["1984-11-13",2.0691,2.0691,2.0272,2.0356,808200.0],["1984-11-14",2.0272,2.111,2.0189,2.0356,1876800.0],["1984-11-15",2.0105,2.0105,1.9435,1.9854,1409400.0],["1984-11-16",1.9854,1.9854,1.9602,1.9686,1444800.0],["1984-11-19",1.977,1.977,1.9351,1.9351,1006800.0],["1984-11-20",1.9267,1.9267,1.9016,1.9016,2419800.0],["1984-11-21",1.8932,1.9183,1.8848,1.9183,2964000.0],["1984-11-23",1.9267,1.9351,1.9016,1.9183,1473600.0],["1984-11-26",1.91,1.9183,1.9016,1.9183,895800.0],["1984-11-27",1.9183,1.9686,1.9183,1.9686,2148000.0],["1984-11-28",1.977,1.9854,1.9351,1.9351,829200.0],["1984-11-29",1.9435,1.9519,1.9183,1.9183,802800.0],["1984-11-30",1.9183,1.9351,1.91,1.9351,507600.0],["1984-12-03",1.9435,1.9435,1.9183,1.9183,787800.0],["1984-12-04",1.9183,1.9435,1.9183,1.9267,461400.0],["1984-12-05",1.9267,1.9351,1.9183,1.9351,531000.0],["1984-12-06",1.9351,1.977,1.9351,1.9519,431400.0],["1984-12-07",1.9435,1.9602,1.9435,1.9435,900000.0],["1984-12-10",1.9435,1.9519,1.9267,1.9351,988200.0],["1984-12-11",1.9351,1.9519,1.9267,1.9435,722400.0],["1984-12-12",1.9351,1.9435,1.9183,1.9267,633600.0],["1984-12-13",1.9267,1.9519,1.9267,1.9435,691200.0],["1984-12-14",1.9435,1.9686,1.9351,1.9435,1470000.0],["1984-12-17",1.9435,1.9602,1.9351,1.9435,1056000.0],["1984-12-18",2.0021,2.0105,1.9686,2.0021,1592400.0],["1984-12-19",2.0272,2.044,2.0189,2.0356,1582200.0],["1984-12-20",2.0273,2.0356,2.0105,2.0189,493200.0],["1984-12-21",2.0273,2.0273,1.9937,1.9937,1110000.0],["1984-12-24",2.0189,2.1278,2.0189,2.1194,1259400.0],["1984-12-26",2.1278,2.1278,2.0772,2.0772,433200.0],["1984-12-27",2.0856,2.0941,2.0687,2.0772,354600.0],["1984-12-28",2.0687,2.0687,2.0181,2.0265,771600.0],["1984-12-31",2.0434,2.0434,2.0096,2.0096,640200.0],["1985-01-02",2.0265,2.0265,2.0012,2.0096,591600.0],["1985-01-03",2.0096,2.0603,2.0096,2.035,1201200.0],["1985-01-04",2.035,2.035,2.0181,2.0181,332400.0],["1985-01-07",2.0181,2.035,2.0181,2.0181,820800.0],["1985-01-08",2.0181,2.035,2.0012,2.0012,1170600.0],["1985-01-09",2.0096,2.0096,1.9759,1.9927,1945200.0],["1985-01-10",1.9927,2.0181,1.9927,2.0181,666000.0],["1985-01-11",2.0265,2.0603,2.0181,2.0603,2464200.0],["1985-01-14",2.0772,2.1447,2.0687,2.1278,2113800.0],["1985-01-15",2.1532,2.1869,2.1363,2.1616,2501400.0],["1985-01-16",2.1532,2.1701,2.1447,2.1616,981600.0],["1985-01-17",2.1532,2.1869,2.1447,2.1785,512400.0],["1985-01-18",2.1785,2.1869,2.1701,2.1785,1033800.0],["1985-01-21",2.1785,2.2292,2.1701,2.2207,788400.0],["1985-01-22",2.1869,2.2038,2.1869,2.1869,3516600.0],["1985-01-23",2.2038,2.2292,2.2038,2.2207,4480800.0],["1985-01-24",2.2292,2.2376,2.1869,2.2038,1674600.0],["1985-01-25",2.2123,2.2207,2.1869,2.2038,1567200.0],["1985-01-28",2.2038,2.2207,2.1785,2.1785,1746000.0],["1985-01-29",2.1616,2.1785,2.1447,2.1785,709200.0],["1985-01-30",2.1869,2.2038,2.1616,2.1616,758400.0],["1985-01-31",2.1785,2.1869,2.1447,2.1616,1071000.0],["1985-02-01",2.1616,2.1616,2.1363,2.1616,1179000.0],["1985-02-04",2.1447,2.1785,2.1278,2.1785,904200.0],["1985-02-05",2.1532,2.1785,2.1447,2.1447,1341600.0],["1985-02-06",2.1278,2.1278,2.0518,2.0772,1511400.0],["1985-02-07",2.0603,2.1025,2.0603,2.0772,1138200.0],["1985-02-08",2.1025,2.1363,2.035,2.1278,975600.0],["1985-02-11",2.1278,2.1278,2.0856,2.0941,489600.0],["1985-02-12",2.0772,2.0772,2.0518,2.0518,1174200.0],["1985-02-13",2.0434,2.0687,2.0434,2.0603,1693200.0],["1985-02-14",2.0687,2.0772,2.035,2.035,976200.0],["1985-02-15",2.035,2.0603,2.035,2.0603,784200.0],["1985-02-19",2.0603,2.0603,2.0434,2.0603,735000.0],["1985-02-20",2.0434,2.0687,2.035,2.0687,1783200.0],["1985-02-21",2.0687,2.0856,2.0603,2.0856,822600.0],["1985-02-22",2.0687,2.0772,2.0603,2.0603,834600.0],["1985-02-25",2.0518,2.0772,2.0434,2.0772,1150800.0],["1985-02-26",2.0856,2.1278,2.0856,2.1194,852600.0],["1985-02-27",2.1363,2.1447,2.1025,2.1194,1602000.0],["1985-02-28",2.1025,2.1025,2.0687,2.1025,604800.0],["1985-03-01",2.111,2.1532,2.1025,2.1363,1884600.0],["1985-03-04",2.1532,2.1532,2.111,2.1363,1297200.0],["1985-03-05",2.1363,2.1616,2.1363,2.1532,1460400.0],["1985-03-06",2.1447,2.1532,2.111,2.1278,911400.0],["1985-03-07",2.1194,2.1194,2.0941,2.1025,1643400.0],["1985-03-08",2.1278,2.1363,2.111,2.1278,688800.0],["1985-03-11",2.1363,2.1447,2.0941,2.1194,754800.0],["1985-03-12",2.1025,2.111,2.0941,2.111,360600.0],["1985-03-13",2.0941,2.1278,2.0941,2.1278,919200.0],["1985-03-14",2.1194,2.1194,2.111,2.111,696600.0],["1985-03-15",2.111,2.1194,2.0941,2.1025,946200.0],["1985-03-18",2.1025,2.1194,2.1025,2.111,658200.0],["1985-03-19",2.1025,2.1278,2.1025,2.1278,724200.0],["1985-03-20",2.1363,2.1363,2.1194,2.1278,751200.0],["1985-03-21",2.1278,2.1278,2.111,2.111,665400.0],["1985-03-22",2.1025,2.1025,2.0941,2.1025,377400.0],["1985-03-25",2.094,2.094,2.077,2.0855,204000.0],["1985-03-26",2.0685,2.0855,2.0685,2.0855,432600.0],["1985-03-27",2.0855,2.094,2.0685,2.0855,585600.0],["1985-03-28",2.0855,2.1025,2.077,2.077,467400.0],["1985-03-29",2.077,2.111,2.077,2.1025,528600.0],["1985-04-01",2.094,2.1025,2.0855,2.0855,614400.0],["1985-04-02",2.077,2.0855,2.0344,2.0514,1047000.0],["1985-04-03",2.0429,2.0514,2.0344,2.0514,471600.0],["1985-04-04",2.0514,2.0514,2.0344,2.0429,1368000.0],["1985-04-08",2.0514,2.0514,1.9919,1.9919,923400.0],["1985-04-09",2.0004,2.0174,2.0004,2.0004,528000.0],["1985-04-10",2.0004,2.0089,1.9663,1.9748,1942800.0],["1985-04-11",1.9919,2.0004,1.9748,1.9833,550800.0],["1985-04-12",1.9833,1.9919,1.9493,1.9493,820200.0],["1985-04-15",1.9493,1.9493,1.9238,1.9323,847800.0],["1985-04-16",1.9323,1.9408,1.9238,1.9408,989400.0],["1985-04-17",1.9408,1.9748,1.9408,1.9578,769800.0],["1985-04-18",1.9919,1.9919,1.9578,1.9578,785400.0],["1985-04-19",1.9493,1.9578,1.9408,1.9408,828000.0],["1985-04-22",1.9323,1.9408,1.8727,1.8812,3352200.0],["1985-04-23",1.8812,1.8982,1.8727,1.8982,801600.0],["1985-04-24",1.8982,1.9067,1.8897,1.8982,949200.0],["1985-04-25",1.8982,1.9238,1.8982,1.9152,819600.0],["1985-04-26",1.9238,1.9323,1.9067,1.9067,480600.0],["1985-04-29",1.9152,1.9238,1.8982,1.9067,460800.0],["1985-04-30",1.9152,1.9238,1.8727,1.8727,1218600.0],["1985-05-01",1.8982,1.8982,1.8386,1.8386,1251600.0],["1985-05-02",1.8386,1.9663,1.8216,1.8301,800400.0],["1985-05-03",1.8301,1.8386,1.8216,1.8301,1346400.0],["1985-05-06",1.8386,1.8386,1.8046,1.8131,1069800.0],["1985-05-07",1.8046,1.8046,1.7705,1.7876,2644800.0],["1985-05-08",1.7876,1.8386,1.7876,1.8301,1186800.0],["1985-05-09",1.8301,1.8812,1.8216,1.8812,468600.0],["1985-05-10",1.8812,1.9578,1.8812,1.9408,876000.0],["1985-05-13",1.9578,1.9748,1.9578,1.9663,771600.0],["1985-05-14",1.9663,1.9663,1.9323,1.9323,633000.0],["1985-05-15",1.9323,1.9663,1.9323,1.9408,264600.0],["1985-05-16",1.9493,1.9748,1.9408,1.9493,696000.0],["1985-05-17",1.9493,2.0344,1.9408,2.0344,2182800.0],["1985-05-20",2.0344,2.0514,2.0259,2.0259,1497600.0],["1985-05-21",2.0259,2.0259,2.0089,2.0174,697800.0],["1985-05-22",2.0089,2.0174,2.0004,2.0004,603000.0],["1985-05-23",2.0089,2.0174,1.9748,1.9833,1129800.0],["1985-05-24",1.9833,2.0429,1.9833,2.0259,845400.0],["1985-05-28",2.0259,2.0344,2.0089,2.0174,267600.0],["1985-05-29",1.9919,2.0174,1.9833,2.0089,844800.0],["1985-05-30",2.0004,2.0004,1.9833,1.9919,973200.0],["1985-05-31",1.9919,2.0089,1.9833,2.0089,1059600.0],["1985-06-03",2.0004,2.0174,1.9833,1.9919,413400.0],["1985-06-04",1.9919,2.0089,1.9833,2.0089,370800.0],["1985-06-05",1.9919,2.0089,1.9919,2.0004,1345200.0],["1985-06-06",2.0004,2.0089,1.9833,2.0004,1518000.0],["1985-06-07",1.9919,2.0089,1.9919,1.9919,466200.0],["1985-06-10",2.0004,2.0004,1.9833,1.9833,1160400.0],["1985-06-11",1.9919,2.0004,1.9748,1.9748,1143600.0],["1985-06-12",1.9833,2.0004,1.9578,1.9833,675600.0],["1985-06-13",1.9919,2.0004,1.9833,2.0004,666600.0],["1985-06-14",2.0004,2.0174,2.0004,2.0174,1211400.0],["1985-06-17",2.0174,2.0174,2.0004,2.0004,793800.0],["1985-06-18",2.0089,2.0174,2.0089,2.0174,286200.0],["1985-06-19",2.0259,2.0344,2.0174,2.0174,481200.0],["1985-06-20",2.0174,2.0259,1.9578,2.0259,231600.0],["1985-06-21",2.0259,2.0344,2.0174,2.0344,851400.0],["1985-06-24",2.0344,2.043,2.0087,2.0344,465600.0],["1985-06-25",2.0516,2.0516,2.043,2.043,959400.0],["1985-06-26",2.0516,2.0687,2.043,2.043,766800.0],["1985-06-27",2.0687,2.0859,2.0516,2.0773,997200.0],["1985-06-28",2.0773,2.0773,2.0516,2.0687,805200.0],["1985-07-01",2.0687,2.0773,2.0516,2.0773,1246800.0],["1985-07-02",2.0773,2.0859,2.0602,2.0773,1047000.0],["1985-07-03",2.0687,2.0687,2.0516,2.0687,474000.0],["1985-07-05",2.0687,2.0687,2.0602,2.0602,430200.0],["1985-07-08",2.0687,2.0687,2.0516,2.0687,1039200.0],["1985-07-09",2.0687,2.0773,2.0687,2.0773,2167200.0],["1985-07-10",2.0859,2.1031,2.0773,2.1031,2070600.0],["1985-07-11",2.1288,2.1632,2.1117,2.146,2164800.0],["1985-07-12",2.146,2.1718,2.146,2.1718,544800.0],["1985-07-15",2.1718,2.1718,2.1288,2.1288,639600.0],["1985-07-16",2.1288,2.146,2.1288,2.1374,897000.0],["1985-07-17",2.1632,2.1632,2.1374,2.1374,853200.0],["1985-07-18",2.1288,2.1374,2.0945,2.0945,384000.0],["1985-07-19",2.1031,2.1203,2.0859,2.1203,400800.0],["1985-07-22",2.1031,2.1288,2.1031,2.1288,349800.0],["1985-07-23",2.1203,2.1288,2.1031,2.1031,471000.0],["1985-07-24",2.1031,2.1117,2.0773,2.1031,402600.0],["1985-07-25",2.0945,2.1203,2.0773,2.0945,418800.0],["1985-07-26",2.0859,2.0945,2.0516,2.0687,843600.0],["1985-07-29",2.0773,2.0773,2.0602,2.0602,812400.0],["1985-07-30",2.0602,2.0602,1.9829,1.9915,1017000.0],["1985-07-31",1.9915,2.043,1.9915,2.0172,1391400.0],["1985-08-01",2.0344,2.0602,1.9915,2.0516,1159200.0],["1985-08-02",2.0602,2.0602,2.043,2.0602,531600.0],["1985-08-05",2.0516,2.0602,2.043,2.0602,455400.0],["1985-08-06",2.0602,2.0687,2.0172,2.0344,655800.0],["1985-08-07",2.0258,2.043,2.0087,2.043,410400.0],["1985-08-08",2.043,2.0516,2.0172,2.0172,1117800.0],["1985-08-09",2.0172,2.0258,2.0172,2.0172,204600.0],["1985-08-12",2.0172,2.0344,2.0087,2.0172,362400.0],["1985-08-13",2.0172,2.0344,2.0087,2.0172,702600.0],["1985-08-14",2.0172,2.0344,2.0172,2.0172,915600.0],["1985-08-15",2.0344,2.0344,2.0087,2.0087,871200.0],["1985-08-16",2.0087,2.0172,1.9915,1.9915,591600.0],["1985-08-19",2.0087,2.0172,1.9829,1.9829,513000.0],["1985-08-20",1.9915,1.9915,1.9486,1.9829,943200.0],["1985-08-21",1.9829,1.9829,1.9486,1.9657,882000.0],["1985-08-22",1.9657,1.9657,1.9228,1.9314,868200.0],["1985-08-23",1.9486,1.9486,1.9314,1.9314,382200.0],["1985-08-26",1.9486,1.9486,1.9314,1.94,666000.0],["1985-08-27",1.94,1.9486,1.9314,1.94,1244400.0],["1985-08-28",1.94,1.9486,1.9314,1.94,769800.0],["1985-08-29",1.94,1.9486,1.9314,1.9314,943200.0],["1985-08-30",1.94,1.9486,1.9314,1.94,561600.0],["1985-09-03",1.94,1.9486,1.8799,1.8799,1164000.0],["1985-09-04",1.8799,1.8799,1.7683,1.8284,3097200.0],["1985-09-05",1.8198,1.8284,1.8026,1.8198,1457400.0],["1985-09-06",1.8456,1.8456,1.8198,1.837,948000.0],["1985-09-09",1.8198,1.837,1.8198,1.8284,322800.0],["1985-09-10",1.837,1.837,1.7941,1.8026,1167600.0],["1985-09-11",1.8026,1.8026,1.7769,1.7941,1006200.0],["1985-09-12",1.7855,1.7941,1.7597,1.7597,1325400.0],["1985-09-13",1.7683,1.7683,1.7511,1.7683,1674600.0],["1985-09-16",1.7683,1.7769,1.7597,1.7683,723600.0],["1985-09-17",1.7683,1.7855,1.7683,1.7855,464400.0],["1985-09-18",1.7855,1.7941,1.7769,1.7941,656400.0],["1985-09-19",1.7941,1.7941,1.7855,1.7941,586800.0],["1985-09-20",1.8112,1.8198,1.7941,1.8026,678600.0],["1985-09-23",1.837,1.8541,1.837,1.837,992400.0],["1985-09-24",1.785,1.837,1.7763,1.785,438000.0],["1985-09-25",1.7763,1.785,1.7677,1.7677,798600.0],["1985-09-26",1.759,1.7763,1.7417,1.759,694200.0],["1985-09-30",1.7243,1.7417,1.681,1.707,811200.0],["1985-10-01",1.707,1.707,1.681,1.6983,931800.0],["1985-10-02",1.7503,1.7503,1.733,1.7417,662400.0],["1985-10-03",1.7417,1.7677,1.733,1.7677,615000.0],["1985-10-04",1.759,1.7937,1.759,1.7763,768000.0],["1985-10-07",1.785,1.7937,1.7677,1.7763,567600.0],["1985-10-08",1.7677,1.8023,1.7677,1.8023,479400.0],["1985-10-09",1.8023,1.8023,1.7677,1.7677,186000.0],["1985-10-10",1.7763,1.7763,1.7503,1.759,384000.0],["1985-10-11",1.759,1.7763,1.7503,1.7677,207600.0],["1985-10-14",1.7763,1.785,1.7677,1.7677,388200.0],["1985-10-15",1.7763,1.8023,1.7677,1.7763,494400.0],["1985-10-16",1.8023,1.8023,1.7417,1.7503,1555200.0],["1985-10-17",1.7417,1.7503,1.7157,1.7503,708000.0],["1985-10-18",1.7503,1.7503,1.733,1.7417,425400.0],["1985-10-21",1.7417,1.759,1.733,1.733,324600.0],["1985-10-22",1.7243,1.7417,1.7243,1.7417,555000.0],["1985-10-23",1.7503,1.7677,1.7417,1.7503,359400.0],["1985-10-24",1.759,1.7677,1.7417,1.7503,381000.0],["1985-10-25",1.7677,1.7677,1.7503,1.759,257400.0],["1985-10-28",1.7763,1.7763,1.7417,1.7503,357600.0],["1985-10-29",1.7503,1.759,1.7417,1.7503,646200.0],["1985-10-30",1.7503,1.7677,1.7417,1.7503,786000.0],["1985-10-31",1.7503,1.7503,1.733,1.7417,694800.0],["1985-11-01",1.733,1.733,1.6897,1.6983,686400.0],["1985-11-04",1.707,1.7157,1.681,1.707,560400.0],["1985-11-05",1.7243,1.7503,1.707,1.733,364800.0],["1985-11-06",1.7417,1.785,1.733,1.759,568200.0],["1985-11-07",1.785,1.785,1.759,1.759,1199400.0],["1985-11-08",1.7763,1.7763,1.7677,1.7677,261000.0],["1985-11-11",1.7763,1.863,1.7677,1.863,1633200.0],["1985-11-12",1.8716,1.8976,1.8716,1.8716,906000.0],["1985-11-13",1.8976,1.915,1.8716,1.9063,1918200.0],["1985-11-14",1.8976,1.915,1.889,1.915,960600.0],["1985-11-15",1.8976,1.9236,1.889,1.9063,1385400.0],["1985-11-18",1.8976,1.9063,1.863,1.8716,532200.0],["1985-11-19",1.8803,1.8976,1.8716,1.8976,571800.0],["1985-11-20",1.889,1.8976,1.8803,1.889,590400.0],["1985-11-21",1.889,1.9496,1.889,1.9496,816000.0],["1985-11-22",1.941,1.9496,1.9323,1.941,447600.0],["1985-11-25",1.9496,1.9496,1.889,1.8976,286200.0],["1985-11-26",1.8976,1.8976,1.863,1.8716,352800.0],["1985-11-27",1.8716,1.9583,1.8543,1.9583,1786800.0],["1985-11-29",1.9756,2.0276,1.9756,1.9929,1326000.0],["1985-12-02",1.993,1.993,1.9323,1.9756,1543200.0],["1985-12-03",1.9756,1.9756,1.9063,1.9063,1486800.0],["1985-12-04",1.9063,1.915,1.8716,1.915,627000.0],["1985-12-05",1.9236,1.9236,1.8716,1.8716,744600.0],["1985-12-06",1.8456,1.8543,1.8283,1.8283,862200.0],["1985-12-09",1.8196,1.837,1.811,1.8196,1204800.0],["1985-12-10",1.8197,1.8197,1.785,1.8023,1016400.0],["1985-12-11",1.811,1.8197,1.7677,1.7937,2403600.0],["1985-12-12",1.837,1.837,1.7677,1.785,1075200.0],["1985-12-13",1.785,1.8543,1.7677,1.8283,1206000.0],["1985-12-16",1.8283,1.9496,1.811,1.889,4116000.0],["1985-12-17",1.8803,1.8976,1.863,1.8716,1167000.0],["1985-12-18",1.863,1.8803,1.837,1.837,872400.0],["1985-12-19",1.837,1.9236,1.837,1.9063,1305000.0],["1985-12-20",1.9063,1.9236,1.8456,1.8716,1534800.0],["1985-12-23",1.8716,1.8803,1.8543,1.8716,846000.0],["1985-12-24",1.8716,1.9066,1.8716,1.8716,532200.0],["1985-12-26",1.8716,1.8979,1.8716,1.8979,343200.0],["1985-12-27",1.8891,1.9329,1.8891,1.9329,922800.0],["1985-12-30",1.9504,1.9591,1.9329,1.9591,382200.0],["1985-12-31",1.9591,2.0116,1.9504,2.0116,760200.0],["1986-01-02",2.0116,2.0116,1.9853,2.0116,882600.0],["1986-01-03",2.0116,2.0291,1.9941,2.0116,1319400.0],["1986-01-06",2.0116,2.0116,1.9853,2.0028,679800.0],["1986-01-07",2.0028,2.0466,2.0028,2.0378,1013400.0],["1986-01-08",2.0291,2.0553,2.0028,2.0028,1611000.0],["1986-01-09",2.0116,2.0116,1.9416,1.9766,1264200.0],["1986-01-10",1.9678,1.9853,1.9241,1.9416,431400.0],["1986-01-13",1.9416,1.9416,1.9066,1.9241,226200.0],["1986-01-14",1.9241,1.9591,1.9241,1.9416,436800.0],["1986-01-15",1.9591,2.0116,1.9591,2.0028,467400.0],["1986-01-16",2.0116,2.099,2.0116,2.099,1640400.0],["1986-01-17",2.0903,2.0903,2.0553,2.0815,558600.0],["1986-01-20",2.0903,2.0903,2.0641,2.0728,544800.0],["1986-01-21",2.0728,2.0728,2.0553,2.0553,392400.0],["1986-01-22",2.0553,2.0641,2.0291,2.0378,705600.0],["1986-01-23",2.0378,2.0378,1.9766,2.0028,360600.0],["1986-01-24",1.9941,2.0291,1.9941,2.0203,1339200.0],["1986-01-27",2.0203,2.0203,1.9941,2.0028,654600.0],["1986-01-28",2.0028,2.0203,1.9941,2.0116,406800.0],["1986-01-29",2.0291,2.0291,2.0028,2.0203,730800.0],["1986-01-30",2.0116,2.0116,1.9416,1.9504,507000.0],["1986-01-31",1.9591,1.9853,1.9154,1.9678,697800.0],["1986-02-03",1.9678,2.0116,1.9678,1.9941,985800.0],["1986-02-04",2.0028,2.0028,1.9241,1.9591,699000.0],["1986-02-05",1.9591,1.9678,1.9329,1.9416,328800.0],["1986-02-06",1.9416,1.9678,1.9416,1.9678,1217400.0],["1986-02-07",1.9591,1.9766,1.9416,1.9591,1103400.0],["1986-02-10",1.9591,1.9678,1.9154,1.9241,1164600.0],["1986-02-11",1.9154,1.9329,1.9066,1.9241,1317600.0],["1986-02-12",1.9241,2.0291,1.9241,2.0291,1486800.0],["1986-02-13",2.0466,2.1777,2.0378,2.1603,4123800.0],["1986-02-14",2.1865,2.2827,2.1865,2.2652,4724400.0],["1986-02-18",2.2652,2.2652,2.2127,2.2302,2232000.0],["1986-02-19",2.1865,2.1865,2.0728,2.134,1468200.0],["1986-02-20",2.1078,2.169,2.099,2.169,1822200.0],["1986-02-21",2.1777,2.1777,2.1515,2.169,1543800.0],["1986-02-24",2.1603,2.1865,2.1603,2.169,1633800.0],["1986-02-25",2.169,2.1952,2.1603,2.1952,753600.0],["1986-02-26",2.1952,2.204,2.169,2.1777,2342400.0],["1986-02-27",2.204,2.204,2.1603,2.1952,1029000.0],["1986-02-28",2.1952,2.204,2.099,2.099,2975400.0],["1986-03-03",2.0903,2.1253,2.0815,2.0903,1958400.0],["1986-03-04",2.1078,2.2127,2.099,2.204,2817600.0],["1986-03-05",2.1952,2.239,2.1952,2.239,2232600.0],["1986-03-06",2.3264,2.3702,2.3002,2.3702,5625000.0],["1986-03-07",2.3439,2.3439,2.3089,2.3177,1150800.0],["1986-03-10",2.3177,2.3352,2.3002,2.3089,840000.0],["1986-03-11",2.3089,2.3527,2.3089,2.3527,1016400.0],["1986-03-12",2.3527,2.3789,2.3527,2.3702,1225800.0],["1986-03-13",2.3439,2.4051,2.3264,2.3789,1613400.0],["1986-03-14",2.3789,2.4489,2.3527,2.4489,2041800.0],["1986-03-17",2.4401,2.4489,2.3527,2.4489,569400.0],["1986-03-18",2.3702,2.4401,2.3614,2.4314,1447200.0],["1986-03-19",2.4226,2.4226,2.3702,2.3789,1404600.0],["1986-03-20",2.3877,2.4226,2.3789,2.4139,1047600.0],["1986-03-21",2.4139,2.4139,2.3789,2.3789,1002000.0],["1986-03-24",2.423,2.423,2.326,2.423,2683200.0],["1986-03-25",2.4142,2.4318,2.3525,2.3525,636600.0],["1986-03-26",2.3349,2.3525,2.326,2.3525,469800.0],["1986-03-27",2.3437,2.4318,2.3437,2.4142,674400.0],["1986-03-31",2.423,2.4494,2.4142,2.4494,1281600.0],["1986-04-01",2.4406,2.4406,2.326,2.3525,870000.0],["1986-04-02",2.3349,2.3789,2.3349,2.3613,1236000.0],["1986-04-03",2.3789,2.3965,2.3084,2.326,837000.0],["1986-04-04",2.3437,2.3437,2.2556,2.2644,1039200.0],["1986-04-07",2.2732,2.2908,2.2556,2.282,573000.0],["1986-04-08",2.282,2.3789,2.282,2.3701,928200.0],["1986-04-09",2.3701,2.3965,2.326,2.3525,1911000.0],["1986-04-10",2.3613,2.3613,2.3437,2.3613,520200.0],["1986-04-11",2.3613,2.3613,2.3349,2.3349,243000.0],["1986-04-14",2.3525,2.3525,2.3172,2.326,934800.0],["1986-04-15",2.3172,2.326,2.2908,2.2908,1491600.0],["1986-04-16",2.326,2.3613,2.3172,2.3437,3220200.0],["1986-04-17",2.3525,2.4053,2.3437,2.3965,3357600.0],["1986-04-18",2.3965,2.4142,2.2908,2.4142,1329600.0],["1986-04-21",2.3965,2.4141,2.3965,2.4053,1963200.0],["1986-04-22",2.4053,2.4053,2.3437,2.3525,700800.0],["1986-04-23",2.326,2.326,2.2908,2.2996,1845000.0],["1986-04-24",2.2996,2.2996,2.282,2.282,1535400.0],["1986-04-25",2.2908,2.3084,2.282,2.3084,715200.0],["1986-04-28",2.326,2.3437,2.3172,2.3349,406800.0],["1986-04-29",2.3437,2.3965,2.3172,2.3965,1512600.0],["1986-04-30",2.423,2.4494,2.3877,2.4142,1281600.0],["1986-05-01",2.4318,2.4494,2.3965,2.4142,1772400.0],["1986-05-02",2.423,2.423,2.3789,2.3789,1052400.0],["1986-05-05",2.3701,2.4053,2.3701,2.3877,324600.0],["1986-05-06",2.4053,2.4053,2.3349,2.3349,342000.0],["1986-05-07",2.3349,2.3437,2.3084,2.326,655200.0],["1986-05-08",2.326,2.3965,2.326,2.3877,391200.0],["1986-05-09",2.4053,2.4494,2.3965,2.4494,1770000.0],["1986-05-12",2.4582,2.4758,2.4318,2.4406,824400.0],["1986-05-13",2.4318,2.4406,2.4053,2.423,827400.0],["1986-05-14",2.3965,2.4142,2.3349,2.3525,1008000.0],["1986-05-15",2.3613,2.3789,2.3349,2.3525,1111200.0],["1986-05-16",2.3613,2.3613,2.2556,2.282,641400.0],["1986-05-19",2.2732,2.282,2.2556,2.282,466800.0],["1986-05-20",2.2908,2.2908,2.2644,2.282,280800.0],["1986-05-21",2.2644,2.2644,2.1586,2.1674,1417800.0],["1986-05-22",2.1586,2.1586,2.0882,2.1234,3321000.0],["1986-05-23",2.1146,2.1234,2.0882,2.1146,1186800.0],["1986-05-27",2.1058,2.1322,2.097,2.1234,1201200.0],["1986-05-28",2.1234,2.1234,2.0441,2.0882,2489400.0],["1986-05-29",2.0705,2.097,2.0617,2.097,1423200.0],["1986-05-30",2.097,2.1146,2.0705,2.0882,1158000.0],["1986-06-02",2.097,2.1234,2.0882,2.0882,579600.0],["1986-06-03",2.0882,2.1234,2.0882,2.1146,430800.0],["1986-06-04",2.1146,2.1234,2.0882,2.0882,996000.0],["1986-06-05",2.097,2.1058,2.0793,2.1058,581400.0],["1986-06-06",2.1058,2.1058,2.0793,2.0793,636600.0],["1986-06-09",2.097,2.097,2.0705,2.0793,631200.0],["1986-06-10",2.0705,2.0793,2.0441,2.0529,688800.0],["1986-06-11",2.0617,2.0617,2.0441,2.0441,400200.0],["1986-06-12",2.0529,2.0529,2.0,2.0,852600.0],["1986-06-13",2.0089,2.0265,1.9912,2.0089,1251600.0],["1986-06-16",2.0353,2.0793,2.0,2.0177,679800.0],["1986-06-17",2.0265,2.0265,1.9912,1.9912,1063800.0],["1986-06-18",2.0,2.0089,1.9648,1.9736,1579800.0],["1986-06-19",1.9912,2.0441,1.9824,2.0089,1431000.0],["1986-06-20",2.0089,2.0529,2.0,2.0441,2253000.0],["1986-06-23",2.0441,2.0441,1.9648,1.9912,975000.0],["1986-06-24",2.0355,2.0443,1.9824,2.0355,1066800.0],["1986-06-25",2.0532,2.0709,2.0178,2.0355,1276200.0],["1986-06-26",2.0532,2.0532,2.0001,2.0266,633600.0],["1986-06-27",2.0443,2.0443,2.0178,2.0266,994200.0],["1986-06-30",2.0266,2.0266,2.0001,2.0178,547800.0],["1986-07-01",2.0266,2.0266,1.9824,2.0001,788400.0],["1986-07-02",2.0089,2.0089,1.9558,1.9647,1030800.0],["1986-07-03",1.9647,1.9735,1.947,1.9558,670200.0],["1986-07-07",1.9558,1.9558,1.885,1.9116,1368000.0],["1986-07-08",1.885,1.9116,1.8762,1.9116,964200.0],["1986-07-09",1.9027,1.9116,1.8939,1.9027,559800.0],["1986-07-10",1.9027,1.9027,1.8408,1.8673,1905000.0],["1986-07-11",1.8673,1.8673,1.8231,1.8231,756000.0],["1986-07-14",1.8054,1.8142,1.77,1.7788,703800.0],["1986-07-15",1.77,1.77,1.7257,1.7346,1975800.0],["1986-07-16",1.7346,1.8142,1.7257,1.7611,1048800.0],["1986-07-17",1.7523,1.7523,1.7346,1.7346,1054200.0],["1986-07-18",1.7434,1.7434,1.6815,1.6815,1742400.0],["1986-07-21",1.6903,1.6992,1.6549,1.6549,852000.0],["1986-07-22",1.6638,1.6992,1.6638,1.6726,573000.0],["1986-07-23",1.6903,1.6992,1.6638,1.6815,1434000.0],["1986-07-24",1.6903,1.6992,1.6726,1.6726,1654200.0],["1986-07-25",1.6815,1.6815,1.6638,1.6638,763200.0],["1986-07-28",1.6815,1.6815,1.6549,1.6638,1203000.0],["1986-07-29",1.6638,1.6638,1.6372,1.6372,909000.0],["1986-07-30",1.6461,1.6549,1.5841,1.593,1428600.0],["1986-07-31",1.6195,1.6195,1.5576,1.5576,2047800.0],["1986-08-01",1.5576,1.5664,1.531,1.5576,1208400.0],["1986-08-04",1.5753,1.5753,1.531,1.531,1354800.0],["1986-08-05",1.5487,1.5576,1.531,1.5487,1420200.0],["1986-08-06",1.5487,1.5487,1.531,1.5399,1639800.0],["1986-08-07",1.5399,1.5487,1.5222,1.531,884400.0],["1986-08-08",1.5399,1.5753,1.531,1.5399,1656600.0],["1986-08-11",1.5576,1.6549,1.5576,1.6195,1438800.0],["1986-08-12",1.6372,1.6461,1.6107,1.6461,1670400.0],["1986-08-13",1.6549,1.7169,1.6549,1.6992,799800.0],["1986-08-14",1.7523,1.8054,1.7346,1.77,2077800.0],["1986-08-15",1.77,1.9116,1.7611,1.9116,1059600.0],["1986-08-18",1.8939,1.8939,1.8054,1.8319,1128000.0],["1986-08-19",1.8142,1.8142,1.77,1.7788,1132800.0],["1986-08-20",1.7788,1.7788,1.6726,1.6726,1773000.0],["1986-08-21",1.6903,1.7346,1.6903,1.6992,2150400.0],["1986-08-22",1.708,1.708,1.6815,1.6992,695400.0],["1986-08-25",1.6992,1.6992,1.6461,1.6726,868200.0],["1986-08-26",1.6726,1.7169,1.6638,1.6992,4319400.0],["1986-08-27",1.6992,1.77,1.6903,1.7434,1701600.0],["1986-08-28",1.7611,1.7965,1.7434,1.7788,680400.0],["1986-08-29",1.7877,1.8231,1.7788,1.7788,512400.0],["1986-09-02",1.7788,1.7965,1.7523,1.77,667800.0],["1986-09-03",1.7611,1.7877,1.7611,1.7877,412800.0],["1986-09-04",1.77,1.8231,1.77,1.8231,1384800.0],["1986-09-05",1.8231,1.885,1.8231,1.8319,2218800.0],["1986-09-08",1.8319,1.8408,1.8054,1.8408,553800.0],["1986-09-09",1.8408,1.8585,1.8408,1.8408,516600.0],["1986-09-10",1.8408,1.8673,1.8408,1.8585,518400.0],["1986-09-11",1.8496,1.8496,1.7346,1.7346,1542600.0],["1986-09-12",1.7523,1.8231,1.708,1.708,958200.0],["1986-09-15",1.708,1.7523,1.6992,1.7523,774600.0],["1986-09-16",1.7346,1.77,1.7257,1.77,444600.0],["1986-09-17",1.77,1.7788,1.7346,1.7523,738000.0],["1986-09-18",1.7523,1.7523,1.708,1.7257,657000.0],["1986-09-19",1.7257,1.7257,1.708,1.7257,583800.0],["1986-09-22",1.708,1.708,1.6903,1.6992,580800.0],["1986-09-23",1.6903,1.708,1.6815,1.6815,552000.0],["1986-09-24",1.6726,1.6993,1.6726,1.6726,895200.0],["1986-09-25",1.6726,1.6726,1.6281,1.6548,796200.0],["1986-09-26",1.6637,1.7171,1.637,1.6726,681600.0],["1986-09-29",1.6637,1.6637,1.6192,1.6281,794400.0],["1986-09-30",1.6281,1.6459,1.6192,1.6281,465000.0],["1986-10-01",1.6459,1.6993,1.637,1.6548,340800.0],["1986-10-02",1.6548,1.6815,1.637,1.6459,361800.0],["1986-10-03",1.7082,1.7082,1.6548,1.6637,487800.0],["1986-10-06",1.6548,1.6548,1.637,1.637,447600.0],["1986-10-07",1.637,1.6548,1.6281,1.6459,1053000.0],["1986-10-08",1.6459,1.6637,1.6281,1.637,975000.0],["1986-10-09",1.637,1.7438,1.637,1.6904,1009800.0],["1986-10-10",1.6815,1.7705,1.6548,1.7438,1308000.0],["1986-10-13",1.7438,1.7438,1.6815,1.6815,399000.0],["1986-10-14",1.6637,1.6637,1.6103,1.6281,562800.0],["1986-10-15",1.6192,1.6459,1.6192,1.6281,981000.0],["1986-10-16",1.637,1.637,1.6192,1.6281,1079400.0],["1986-10-17",1.637,1.6548,1.6192,1.6548,270600.0],["1986-10-20",1.6548,1.6637,1.6192,1.6548,723000.0],["1986-10-21",1.6548,1.6993,1.6548,1.6993,1749600.0],["1986-10-22",1.6993,1.7171,1.6904,1.7171,576000.0],["1986-10-23",1.7438,1.7705,1.7349,1.7616,694800.0],["1986-10-24",1.7527,1.7616,1.7082,1.7082,597600.0],["1986-10-27",1.6993,1.7171,1.6548,1.6548,520200.0],["1986-10-28",1.6548,1.6548,1.6281,1.637,874800.0],["1986-10-29",1.637,1.6548,1.637,1.6548,322800.0],["1986-10-30",1.6815,1.7171,1.6726,1.6815,609600.0],["1986-10-31",1.6815,1.6993,1.6726,1.6815,390000.0],["1986-11-03",1.6815,1.7171,1.6815,1.7171,861600.0],["1986-11-04",1.7438,1.7438,1.6815,1.6815,412800.0],["1986-11-05",1.6993,1.7349,1.6904,1.6993,806400.0],["1986-11-06",1.6815,1.6993,1.6548,1.6815,1253400.0],["1986-11-07",1.6815,1.7082,1.6726,1.7082,315000.0],["1986-11-10",1.7616,1.7616,1.6904,1.6993,481200.0],["1986-11-11",1.7082,1.7171,1.6993,1.6993,267000.0],["1986-11-12",1.7082,1.7171,1.6548,1.6726,1044600.0],["1986-11-13",1.6726,1.6726,1.6548,1.6637,1327800.0],["1986-11-14",1.6459,1.6726,1.637,1.6548,1615200.0],["1986-11-17",1.637,1.637,1.5836,1.6281,2185800.0],["1986-11-18",1.6281,1.637,1.6014,1.6103,1051800.0],["1986-11-19",1.6103,1.6726,1.6103,1.6726,868200.0],["1986-11-20",1.6637,1.6815,1.6281,1.6548,931200.0],["1986-11-21",1.6548,1.7082,1.6459,1.6993,705600.0],["1986-11-24",1.6548,1.6815,1.6548,1.6815,1357800.0],["1986-11-25",1.6726,1.7082,1.6726,1.6904,1131600.0],["1986-11-26",1.6726,1.6815,1.6459,1.6548,399600.0],["1986-11-28",1.6548,1.6548,1.637,1.6459,422400.0],["1986-12-01",1.6637,1.6637,1.6192,1.6192,769200.0],["1986-12-02",1.6281,1.6993,1.6281,1.6993,2319600.0],["1986-12-03",1.6993,1.7171,1.6815,1.7082,591600.0],["1986-12-04",1.6904,1.7705,1.6904,1.7527,2014800.0],["1986-12-05",1.7527,1.7616,1.7349,1.7438,1742400.0],["1986-12-08",1.726,1.7349,1.6815,1.6993,1661400.0],["1986-12-09",1.6904,1.6904,1.6548,1.6637,1614600.0],["1986-12-10",1.6548,1.7082,1.6548,1.6904,847800.0],["1986-12-11",1.6815,1.6815,1.6548,1.6726,876000.0],["1986-12-12",1.6548,1.6726,1.6548,1.6548,852600.0],["1986-12-15",1.6548,1.6726,1.637,1.6726,741600.0],["1986-12-16",1.6548,1.6904,1.6548,1.6726,1073400.0],["1986-12-17",1.637,1.6637,1.637,1.6637,920400.0],["1986-12-18",1.6459,1.6726,1.6459,1.6548,816000.0],["1986-12-19",1.6637,1.6904,1.6637,1.6815,1909200.0],["1986-12-22",1.6726,1.6904,1.6548,1.6904,1561800.0],["1986-12-23",1.6726,1.6904,1.6637,1.6726,1269000.0],["1986-12-24",1.677,1.6949,1.677,1.677,510000.0],["1986-12-26",1.6859,1.6949,1.6681,1.6681,643800.0],["1986-12-29",1.677,1.6859,1.6592,1.677,786600.0],["1986-12-30",1.6681,1.6681,1.6413,1.6592,608400.0],["1986-12-31",1.6503,1.6592,1.6235,1.6324,517200.0],["1987-01-02",1.6235,1.6324,1.6057,1.6324,360600.0],["1987-01-05",1.6324,1.6324,1.6146,1.6146,680400.0],["1987-01-06",1.6413,1.7216,1.6146,1.7127,1108800.0],["1987-01-07",1.7127,1.7216,1.6592,1.6592,2185800.0],["1987-01-08",1.677,1.7038,1.6592,1.6949,1829400.0],["1987-01-09",1.6859,1.7662,1.677,1.7662,1041600.0],["1987-01-12",1.7662,1.7662,1.7305,1.7395,1113000.0],["1987-01-13",1.7841,1.793,1.7484,1.7484,607800.0],["1987-01-14",1.7573,1.793,1.7305,1.7484,1106400.0],["1987-01-15",1.7662,1.8287,1.7573,1.8197,1870200.0],["1987-01-16",1.8376,1.8733,1.8287,1.8554,1449600.0],["1987-01-19",1.8554,1.8733,1.8197,1.8643,843000.0],["1987-01-20",1.8733,1.8822,1.8554,1.8733,1641000.0],["1987-01-21",1.8554,1.8643,1.8197,1.8287,951600.0],["1987-01-22",1.8019,1.8733,1.7573,1.8643,1072800.0],["1987-01-23",1.8554,1.8733,1.7662,1.8019,1498200.0],["1987-01-26",1.7841,1.8287,1.7751,1.8108,824400.0],["1987-01-27",1.8197,1.8465,1.793,1.8287,1777800.0],["1987-01-28",1.8376,1.8911,1.8287,1.8911,3453000.0],["1987-01-29",1.8911,1.9803,1.8911,1.9268,5622000.0],["1987-01-30",1.9357,1.9446,1.9089,1.9446,2866800.0],["1987-02-02",1.9446,1.9625,1.9268,1.9625,9480000.0],["1987-02-03",1.9535,1.9714,1.9268,1.9535,10920000.0],["1987-02-04",1.9535,1.9535,1.8643,1.9,4482000.0],["1987-02-05",1.9089,1.9179,1.8019,1.8554,4317000.0],["1987-02-06",1.8643,1.9089,1.8376,1.8554,2827200.0],["1987-02-09",1.9089,1.9179,1.8822,1.9089,3699600.0],["1987-02-10",1.9268,1.9268,1.8822,1.9268,1382400.0],["1987-02-11",1.9,1.9625,1.9,1.9625,1150200.0],["1987-02-12",1.9714,2.0249,1.9446,1.9981,4327800.0],["1987-02-13",2.0338,2.1141,2.016,2.0873,2818800.0],["1987-02-17",2.1676,2.2301,2.1676,2.2122,3681000.0],["1987-02-18",2.2122,2.2122,2.1141,2.1319,2045400.0],["1987-02-19",2.1409,2.1409,2.1052,2.123,1686000.0],["1987-02-20",2.1319,2.1409,2.0606,2.0963,729600.0],["1987-02-23",2.0963,2.1319,2.0517,2.1141,618000.0],["1987-02-24",2.1052,2.123,2.0695,2.0963,627000.0],["1987-02-25",2.0873,2.1052,2.0873,2.0963,579600.0],["1987-02-26",2.0963,2.123,2.0695,2.1141,1846200.0],["1987-02-27",2.123,2.1409,2.1141,2.123,694800.0],["1987-03-02",2.1052,2.1052,2.0784,2.0873,781200.0],["1987-03-03",2.0695,2.0963,2.0606,2.0606,1209000.0],["1987-03-04",2.0695,2.0784,2.0338,2.0695,644400.0],["1987-03-05",2.0784,2.0784,2.0517,2.0695,1242600.0],["1987-03-06",2.0873,2.0873,2.0517,2.0873,903600.0],["1987-03-09",2.0963,2.0963,2.0695,2.0695,936000.0],["1987-03-10",2.0784,2.0784,2.0249,2.0338,428400.0],["1987-03-11",2.0606,2.0606,1.9892,2.0071,882000.0],["1987-03-12",2.0338,2.0338,1.9892,2.016,776400.0],["1987-03-13",2.016,2.016,1.9714,1.9714,1263600.0],["1987-03-16",1.9803,2.0071,1.9535,2.0071,1025400.0],["1987-03-17",2.016,2.0606,2.016,2.0427,1148400.0],["1987-03-18",2.0517,2.1052,2.0427,2.0784,1875000.0],["1987-03-19",2.0606,2.1052,2.0606,2.0784,1451400.0],["1987-03-20",2.0873,2.0873,2.0338,2.0606,1322400.0],["1987-03-23",2.0249,2.0427,2.0071,2.016,2169600.0],["1987-03-24",2.016,2.0249,1.9892,1.9981,613800.0],["1987-03-25",2.0294,2.0294,1.9758,2.0294,1114800.0],["1987-03-26",2.0294,2.092,2.0115,2.0652,849000.0],["1987-03-27",2.0652,2.0652,1.9579,1.9758,2071800.0],["1987-03-30",1.9042,1.9579,1.8238,1.9311,1188600.0],["1987-03-31",1.9311,1.9579,1.8953,1.94,949200.0],["1987-04-01",1.9132,1.9847,1.8774,1.9847,1101600.0],["1987-04-02",2.0026,2.0115,1.9758,1.9936,863400.0],["1987-04-03",2.0026,2.1099,2.0026,2.1009,1846800.0],["1987-04-06",2.1009,2.1099,2.0741,2.083,987000.0],["1987-04-07",2.0741,2.1099,2.0473,2.0473,540000.0],["1987-04-08",2.0741,2.0741,2.0473,2.0562,811800.0],["1987-04-09",2.0383,2.0473,1.9489,2.0026,875400.0],["1987-04-10",1.9936,1.9936,1.9311,1.9758,820200.0],["1987-04-13",1.9847,2.0026,1.9132,1.9311,492600.0],["1987-04-14",1.94,1.9668,1.9042,1.94,1309800.0],["1987-04-15",1.9668,1.9936,1.9579,1.9936,1400400.0],["1987-04-16",1.9936,2.0473,1.9936,2.0294,813000.0],["1987-04-20",2.0562,2.1099,2.0383,2.0562,1450200.0],["1987-04-21",2.0383,2.1009,2.0383,2.092,1146600.0],["1987-04-22",2.092,2.092,1.9579,1.9758,1692000.0],["1987-04-23",1.9847,2.0026,1.9042,1.9489,936600.0],["1987-04-24",1.9489,1.9579,1.8864,1.8953,846000.0],["1987-04-27",1.8953,1.9132,1.8148,1.8953,2760000.0],["1987-04-28",1.8864,1.9311,1.8685,1.8864,2241600.0],["1987-04-29",1.8953,1.94,1.8953,1.94,1025400.0],["1987-04-30",1.9311,2.0562,1.9311,2.0294,1149600.0],["1987-05-01",2.0383,2.0741,2.0294,2.0383,1979400.0],["1987-05-04",2.0473,2.1367,2.0473,2.1099,1602000.0],["1987-05-05",2.1456,2.1903,2.1367,2.1903,3162000.0],["1987-05-06",2.1993,2.3065,2.1635,2.2887,5591400.0],["1987-05-07",2.2618,2.3602,2.244,2.3065,8160000.0],["1987-05-08",2.2887,2.3065,2.2082,2.2887,3043800.0],["1987-05-11",2.2797,2.3512,2.2708,2.2708,3704400.0],["1987-05-12",2.2797,2.2887,2.244,2.2887,1192200.0],["1987-05-13",2.2797,2.2976,2.2708,2.2976,1658400.0],["1987-05-14",2.2887,2.2976,2.2708,2.2797,1023000.0],["1987-05-15",2.2887,2.3065,2.2797,2.2887,1186200.0],["1987-05-18",2.2887,2.2887,2.2529,2.2797,1341000.0],["1987-05-19",2.2797,2.2887,2.1993,2.1993,2272800.0],["1987-05-20",2.1277,2.1546,2.1188,2.1188,1485000.0],["1987-05-21",2.1367,2.1456,2.1099,2.1277,719400.0],["1987-05-22",2.1456,2.1814,2.1277,2.1814,1108200.0],["1987-05-26",2.1814,2.235,2.1009,2.1188,2518800.0],["1987-05-27",2.1188,2.1277,2.0383,2.0562,1188000.0],["1987-05-28",2.0562,2.1277,2.0473,2.092,1603800.0],["1987-05-29",2.1188,2.1188,2.0026,2.0294,1082400.0],["1987-06-01",2.0383,2.0652,2.0294,2.0473,2073000.0],["1987-06-02",2.0473,2.0562,2.0205,2.0294,550200.0],["1987-06-03",2.0562,2.0741,2.0473,2.0562,1047000.0],["1987-06-04",2.0741,2.1099,2.0652,2.1009,1278600.0],["1987-06-05",2.1009,2.1009,2.0741,2.092,1078200.0],["1987-06-08",2.083,2.1188,2.0562,2.1009,311400.0],["1987-06-09",2.1009,2.1009,2.0473,2.083,1066800.0],["1987-06-10",2.1456,2.1456,2.0473,2.0473,2713200.0],["1987-06-11",2.0652,2.083,2.0473,2.083,1034400.0],["1987-06-12",2.1099,2.1099,2.0562,2.0562,451200.0],["1987-06-15",2.0741,2.1009,2.0562,2.0562,850800.0],["1987-06-16",2.0562,2.1099,2.0383,2.083,1103400.0],["1987-06-17",2.1009,2.1814,2.1009,2.1456,2073000.0],["1987-06-18",2.1456,2.1456,2.1367,2.1456,820200.0],["1987-06-19",2.1456,2.1546,2.1277,2.1456,1161000.0],["1987-06-22",2.1367,2.1367,2.1099,2.1277,998400.0],["1987-06-23",2.1099,2.1814,2.1099,2.1814,861000.0],["1987-06-24",2.2306,2.2485,2.1679,2.2306,1681200.0],["1987-06-25",2.2396,2.2485,2.2037,2.2037,1147800.0],["1987-06-26",2.1858,2.1858,2.0783,2.0962,2604000.0],["1987-06-29",2.0962,2.1142,2.0694,2.0783,561000.0],["1987-06-30",2.0873,2.0873,2.0335,2.0335,1337400.0],["1987-07-01",2.0514,2.0962,2.0425,2.0962,1078800.0],["1987-07-02",2.1142,2.141,2.1052,2.1052,957600.0],["1987-07-06",2.1231,2.1321,2.0514,2.0514,494400.0],["1987-07-07",2.0067,2.0604,2.0067,2.0604,1084800.0],["1987-07-08",2.0783,2.0962,2.0604,2.0873,1991400.0],["1987-07-09",2.0873,2.0962,2.0694,2.0873,782400.0],["1987-07-10",2.0962,2.1948,2.0783,2.1769,829200.0],["1987-07-13",2.2037,2.2575,2.1948,2.2306,1738200.0],["1987-07-14",2.2396,2.2664,2.2396,2.2664,1890000.0],["1987-07-15",2.2664,2.3112,2.2396,2.2485,2171400.0],["1987-07-16",2.2396,2.2844,2.2127,2.2844,1159200.0],["1987-07-17",2.2754,2.356,2.2754,2.3381,2557200.0],["1987-07-20",2.356,2.3829,2.3292,2.365,2351400.0],["1987-07-21",2.365,2.3919,2.3292,2.3381,1608000.0],["1987-07-22",2.356,2.356,2.3202,2.3202,1036800.0],["1987-07-23",2.3202,2.3202,2.2485,2.2754,1098000.0],["1987-07-24",2.2844,2.2844,2.2127,2.2396,667800.0],["1987-07-27",2.2306,2.2575,2.2306,2.2485,1726200.0],["1987-07-28",2.2575,2.2575,2.2306,2.2485,1220400.0],["1987-07-29",2.2485,2.3381,2.2396,2.3202,1593000.0],["1987-07-30",2.3292,2.365,2.3202,2.356,1134000.0],["1987-07-31",2.3471,2.4546,2.3471,2.4367,3691800.0],["1987-08-03",2.4187,2.4456,2.4008,2.4367,986400.0],["1987-08-04",2.4367,2.4456,2.4098,2.4277,1197000.0],["1987-08-05",2.5083,2.5442,2.4725,2.5352,6780000.0],["1987-08-06",2.5262,2.5621,2.5173,2.5621,1701600.0],["1987-08-07",2.5531,2.5889,2.5442,2.5621,2104200.0],["1987-08-10",2.5621,2.571,2.5442,2.571,954000.0],["1987-08-11",2.58,2.5889,2.5621,2.58,2378400.0],["1987-08-12",2.5621,2.58,2.5083,2.5442,2011800.0],["1987-08-13",2.5262,2.5352,2.4904,2.5262,2653200.0],["1987-08-14",2.5083,2.5262,2.4994,2.5262,1225800.0],["1987-08-17",2.5173,2.5442,2.5083,2.5173,460800.0],["1987-08-18",2.5083,2.5262,2.4546,2.4904,1914000.0],["1987-08-19",2.4725,2.4814,2.4008,2.4635,832200.0],["1987-08-20",2.4725,2.5442,2.4635,2.5352,1124400.0],["1987-08-21",2.5352,2.58,2.5352,2.58,2406000.0],["1987-08-24",2.58,2.58,2.5083,2.5083,606000.0],["1987-08-25",2.5621,2.5889,2.5083,2.5083,1846200.0],["1987-08-26",2.5083,2.5262,2.4187,2.4187,2172600.0],["1987-08-27",2.3471,2.3829,2.3471,2.365,1429200.0],["1987-08-28",2.3829,2.4098,2.365,2.4008,583800.0],["1987-08-31",2.4008,2.5262,2.4008,2.5083,1545600.0],["1987-09-01",2.5173,2.5621,2.4725,2.4725,2484600.0],["1987-09-02",2.4546,2.4725,2.4098,2.4187,1540200.0],["1987-09-03",2.4367,2.4635,2.4008,2.4187,999000.0],["1987-09-04",2.4008,2.4277,2.4008,2.4187,1224600.0],["1987-09-08",2.4187,2.4904,2.3919,2.4814,1210200.0],["1987-09-09",2.4814,2.5621,2.4725,2.5621,5687400.0],["1987-09-10",2.571,2.58,2.5531,2.5531,3645600.0],["1987-09-11",2.5352,2.6606,2.5352,2.6337,5737200.0],["1987-09-14",2.6696,2.6964,2.6158,2.6517,1195800.0],["1987-09-15",2.6427,2.6427,2.5531,2.5621,2563200.0],["1987-09-16",2.5889,2.6337,2.5621,2.6337,2548200.0],["1987-09-17",2.6427,2.6427,2.58,2.6248,2558400.0],["1987-09-18",2.6427,2.6427,2.5889,2.6248,1620000.0],["1987-09-21",2.6517,2.6696,2.6248,2.6248,2785200.0],["1987-09-22",2.6069,2.6427,2.571,2.6427,1506600.0],["1987-09-23",2.7233,2.795,2.7233,2.795,7140000.0],["1987-09-24",2.8802,2.952,2.8264,2.8802,7200000.0],["1987-09-25",2.8892,2.8892,2.7994,2.8443,3244200.0],["1987-09-28",2.8353,2.8443,2.7815,2.8353,4138200.0],["1987-09-29",2.8443,2.8712,2.8264,2.8533,3297600.0],["1987-09-30",2.8353,2.8353,2.7994,2.7994,6300000.0],["1987-10-01",2.7994,2.8892,2.7994,2.8892,10726200.0],["1987-10-02",2.8802,2.8892,2.8533,2.8712,2439000.0],["1987-10-05",2.8802,2.8802,2.8443,2.8622,617400.0],["1987-10-06",2.8622,2.8622,2.7905,2.7994,1929600.0],["1987-10-07",2.8084,2.8622,2.7994,2.8533,8434800.0],["1987-10-08",2.8712,2.8892,2.8443,2.8712,4517400.0],["1987-10-09",2.8533,2.8712,2.8353,2.8353,2472000.0],["1987-10-12",2.8353,2.8353,2.7277,2.7725,1265400.0],["1987-10-13",2.7994,2.8174,2.7725,2.8084,2156400.0],["1987-10-14",2.7635,3.0507,2.7456,2.943,12667200.0],["1987-10-15",2.8892,3.0866,2.8622,3.0148,6298800.0],["1987-10-16",2.9789,2.9879,2.6828,2.7994,5809800.0],["1987-10-19",2.3688,2.5482,2.2072,2.3688,7674600.0],["1987-10-20",2.8712,2.8712,2.0996,2.2252,7271400.0],["1987-10-21",2.5123,2.5303,2.2252,2.4046,5178000.0],["1987-10-22",2.1714,2.4046,2.1714,2.3149,3183000.0],["1987-10-23",2.1534,2.3149,2.1175,2.2162,2162400.0],["1987-10-26",2.1534,2.1534,1.8214,1.8483,2721000.0],["1987-10-27",1.8483,1.956,1.6509,1.7048,3381000.0],["1987-10-28",1.633,1.9022,1.633,1.7945,5376000.0],["1987-10-29",1.8483,1.9919,1.8394,1.9829,2015400.0],["1987-10-30",2.1534,2.2072,2.0099,2.0188,2179800.0],["1987-11-02",1.9919,2.0547,1.9919,2.0547,1104000.0],["1987-11-03",2.0547,2.0906,1.9381,2.0009,2717400.0],["1987-11-04",1.9919,2.0188,1.947,2.0099,1365000.0],["1987-11-05",2.0099,2.279,1.9829,2.2611,3199200.0],["1987-11-06",2.2521,2.2611,2.1803,2.2162,1913400.0],["1987-11-09",2.1175,2.1983,2.1175,2.1444,5247000.0],["1987-11-10",2.1265,2.2611,2.1175,2.1714,1582800.0],["1987-11-11",2.2072,2.2431,2.1534,2.1534,1746600.0],["1987-11-12",2.2611,2.279,2.1983,2.2162,2110800.0],["1987-11-13",2.2252,2.2611,2.1893,2.1893,1295400.0],["1987-11-16",2.2252,2.2521,2.2072,2.2072,1171200.0],["1987-11-17",2.1893,2.1893,2.1355,2.1534,2341800.0],["1987-11-18",2.2252,2.2342,2.1265,2.1714,2196600.0],["1987-11-19",2.1624,2.1714,2.0816,2.0906,1124400.0],["1987-11-20",2.0368,2.1893,2.0278,2.1893,1550400.0],["1987-11-23",2.1803,2.2431,2.1534,2.2072,821400.0],["1987-11-24",2.2431,2.4405,2.2431,2.4136,3044400.0],["1987-11-25",2.4405,2.5123,2.4405,2.5123,2074800.0],["1987-11-27",2.5123,2.5123,2.4046,2.4046,2004000.0],["1987-11-30",2.2701,2.3508,2.1265,2.3508,3208800.0],["1987-12-01",2.3508,2.4046,2.297,2.3149,1597200.0],["1987-12-02",2.3239,2.3508,2.288,2.3329,991200.0],["1987-12-03",2.3329,2.3329,2.2072,2.2162,1030800.0],["1987-12-04",2.1534,2.2072,2.1265,2.2072,1225800.0],["1987-12-07",2.1714,2.3688,2.1714,2.3329,3298800.0],["1987-12-08",2.3508,2.4675,2.3149,2.4675,2425200.0],["1987-12-09",2.4764,2.62,2.4675,2.5841,4251000.0],["1987-12-10",2.4675,2.6738,2.4675,2.5841,4402800.0],["1987-12-11",2.5303,2.5751,2.5303,2.5572,1314000.0],["1987-12-14",2.5841,2.629,2.5751,2.602,3172800.0],["1987-12-15",2.6738,2.6828,2.602,2.602,2272200.0],["1987-12-16",2.6379,2.6648,2.611,2.6469,1501200.0],["1987-12-17",2.6469,2.6648,2.5931,2.5931,1016400.0],["1987-12-18",2.602,2.611,2.5662,2.5841,1390800.0],["1987-12-21",2.5662,2.602,2.5482,2.5841,718200.0],["1987-12-22",2.602,2.629,2.5572,2.62,805200.0],["1987-12-23",2.602,2.6738,2.602,2.629,1181400.0],["1987-12-24",2.638,2.656,2.638,2.638,760200.0],["1987-12-28",2.638,2.638,2.5029,2.5209,1472400.0],["1987-12-29",2.4939,2.5029,2.4309,2.4669,1177200.0],["1987-12-30",2.4849,2.5119,2.4759,2.4849,865200.0],["1987-12-31",2.4669,2.5299,2.4579,2.5029,851400.0],["1988-01-04",2.5119,2.62,2.5119,2.5839,2007600.0],["1988-01-05",2.638,2.719,2.629,2.692,2458200.0],["1988-01-06",2.683,2.719,2.656,2.692,2217600.0],["1988-01-07",2.665,2.719,2.638,2.719,2065800.0],["1988-01-08",2.728,2.746,2.5299,2.5299,3999600.0],["1988-01-11",2.5299,2.5749,2.4669,2.5479,1927200.0],["1988-01-12",2.5479,2.5479,2.4039,2.5299,1505400.0],["1988-01-13",2.5119,2.5479,2.4579,2.5479,2004000.0],["1988-01-14",2.5479,2.5749,2.4849,2.5569,1405200.0],["1988-01-15",2.647,2.656,2.6019,2.656,1883400.0],["1988-01-18",2.656,2.656,2.638,2.638,840600.0],["1988-01-19",2.6019,2.656,2.5929,2.611,1192800.0],["1988-01-20",2.5839,2.6019,2.4849,2.5119,1169400.0],["1988-01-21",2.4939,2.4939,2.4309,2.4399,1826400.0],["1988-01-22",2.4489,2.4849,2.4399,2.4579,2356200.0],["1988-01-25",2.4759,2.6019,2.4759,2.5029,1452600.0],["1988-01-26",2.4759,2.611,2.4579,2.5389,2174400.0],["1988-01-27",2.5569,2.5659,2.4939,2.5029,1138200.0],["1988-01-28",2.5119,2.5479,2.5119,2.5209,1036800.0],["1988-01-29",2.5209,2.647,2.5209,2.647,1189800.0],["1988-02-01",2.665,2.701,2.665,2.683,2691000.0],["1988-02-02",2.665,2.683,2.629,2.647,1422600.0],["1988-02-03",2.629,2.674,2.629,2.656,858000.0],["1988-02-04",2.656,2.782,2.647,2.764,2245200.0],["1988-02-05",2.764,2.8901,2.746,2.782,2534400.0],["1988-02-08",2.764,2.782,2.728,2.728,885000.0],["1988-02-09",2.728,2.755,2.683,2.719,1503600.0],["1988-02-10",2.773,2.827,2.746,2.809,1890600.0],["1988-02-11",2.809,2.845,2.782,2.818,2596200.0],["1988-02-12",2.809,2.854,2.773,2.773,1768200.0],["1988-02-16",2.764,2.809,2.755,2.782,942600.0],["1988-02-17",2.809,2.836,2.791,2.809,1600200.0],["1988-02-18",2.818,2.836,2.782,2.8,907200.0],["1988-02-19",2.809,2.881,2.791,2.872,1441200.0],["1988-02-22",2.881,2.9351,2.791,2.9351,2192400.0],["1988-02-23",2.9351,3.0611,2.9171,2.9981,6360000.0],["1988-02-24",3.0341,3.1151,3.0251,3.1061,8220000.0],["1988-02-25",3.1061,3.1511,3.0791,3.0881,4230000.0],["1988-02-26",3.0611,3.0971,3.0521,3.0971,1605600.0],["1988-02-29",3.0971,3.1151,3.0701,3.1151,2284200.0],["1988-03-01",3.1151,3.1331,3.0971,3.1241,2757000.0],["1988-03-02",3.1331,3.1511,3.1151,3.1421,2101800.0],["1988-03-03",3.1331,3.1692,3.1331,3.1602,1521000.0],["1988-03-04",3.1872,3.2412,3.1872,3.2232,6120000.0],["1988-03-07",3.2142,3.2232,3.1331,3.1872,1768200.0],["1988-03-08",3.1782,3.1872,3.1421,3.1421,2074800.0],["1988-03-09",3.1331,3.1602,3.1061,3.1511,2310600.0],["1988-03-10",3.1421,3.1602,3.1061,3.1331,1405200.0],["1988-03-11",3.1151,3.1421,3.0881,3.1331,1831800.0],["1988-03-14",3.1241,3.1602,3.1061,3.1602,2639400.0],["1988-03-15",3.1331,3.1872,3.1331,3.1782,3606600.0],["1988-03-16",3.1782,3.2322,3.1692,3.2232,2604000.0],["1988-03-17",3.2232,3.2682,3.2232,3.2412,4063800.0],["1988-03-18",3.2952,3.3582,3.2862,3.2952,6840000.0],["1988-03-21",3.2682,3.3132,3.2592,3.3042,2225400.0],["1988-03-22",3.3132,3.3222,3.2592,3.2682,2718000.0],["1988-03-23",3.2862,3.2862,3.2412,3.2682,2293200.0],["1988-03-24",3.2232,3.2772,3.2232,3.2412,2647800.0],["1988-03-25",3.2502,3.2863,3.2502,3.2683,3177600.0],["1988-03-28",3.2592,3.2953,3.2592,3.2953,2792400.0],["1988-03-29",3.3224,3.3495,3.3134,3.3495,3747000.0],["1988-03-30",3.3585,3.3947,3.3495,3.3766,3495600.0],["1988-03-31",3.3315,3.3495,3.3044,3.3315,1792200.0],["1988-04-04",3.3044,3.3044,3.2502,3.2592,1705200.0],["1988-04-05",3.2592,3.2683,3.1599,3.178,2734200.0],["1988-04-06",3.2141,3.2683,3.178,3.2502,1872000.0],["1988-04-07",3.2683,3.3224,3.2502,3.3134,2654400.0],["1988-04-08",3.3044,3.4127,3.3044,3.3947,1440000.0],["1988-04-11",3.4037,3.4127,3.3676,3.4037,1343400.0],["1988-04-12",3.3947,3.4488,3.3766,3.4308,1423200.0],["1988-04-13",3.4398,3.4759,3.4217,3.4398,1615200.0],["1988-04-14",3.4037,3.4217,3.2773,3.3224,1932000.0],["1988-04-15",3.3134,3.3224,3.2953,3.3134,2211000.0],["1988-04-18",3.2502,3.2683,3.2322,3.2322,2005800.0],["1988-04-19",3.2592,3.2863,3.2231,3.2231,1943400.0],["1988-04-20",3.2231,3.2322,3.187,3.196,1616400.0],["1988-04-21",3.2322,3.2863,3.2231,3.2322,2562000.0],["1988-04-22",3.2412,3.2953,3.2412,3.2953,1389000.0],["1988-04-25",3.2953,3.3585,3.2953,3.3405,1971000.0],["1988-04-26",3.3315,3.3766,3.3224,3.3676,1230600.0],["1988-04-27",3.3585,3.3766,3.3315,3.3766,1221000.0],["1988-04-28",3.3676,3.3947,3.3495,3.3947,1477800.0],["1988-04-29",3.3766,3.3947,3.3405,3.3947,1541400.0],["1988-05-02",3.3856,3.4037,3.3676,3.3676,1079400.0],["1988-05-03",3.3766,3.4217,3.3766,3.4217,2593200.0],["1988-05-04",3.4217,3.4488,3.3856,3.4308,2587200.0],["1988-05-05",3.4398,3.4398,3.3586,3.3586,1375200.0],["1988-05-06",3.3676,3.3766,3.3495,3.3676,2689800.0],["1988-05-09",3.3585,3.3676,3.2953,3.3134,1282200.0],["1988-05-10",3.3044,3.3224,3.2592,3.2683,1536600.0],["1988-05-11",3.2322,3.2412,3.178,3.2231,1571400.0],["1988-05-12",3.2141,3.2502,3.2051,3.2231,998400.0],["1988-05-13",3.2412,3.2863,3.2412,3.2863,1519200.0],["1988-05-16",3.2953,3.3405,3.2953,3.3405,2653200.0],["1988-05-17",3.3676,3.4037,3.3585,3.3856,2055000.0],["1988-05-18",3.3856,3.3856,3.2953,3.3134,1697400.0],["1988-05-19",3.2954,3.3134,3.2502,3.3044,1816800.0],["1988-05-20",3.3044,3.3134,3.2773,3.3044,671400.0],["1988-05-23",3.2954,3.2954,3.2502,3.2592,664200.0],["1988-05-24",3.2592,3.4037,3.2592,3.4037,4711800.0],["1988-05-25",3.4127,3.4759,3.4037,3.4488,4772400.0],["1988-05-26",3.4398,3.4759,3.4308,3.4759,2110200.0],["1988-05-27",3.4669,3.4759,3.4398,3.4488,1102200.0],["1988-05-31",3.4127,3.4759,3.4037,3.4669,3619200.0],["1988-06-01",3.494,3.5662,3.4849,3.5391,7560000.0],["1988-06-02",3.5301,3.6475,3.5211,3.5933,3322200.0],["1988-06-03",3.6113,3.6475,3.494,3.5752,5694600.0],["1988-06-06",3.5662,3.6023,3.5662,3.5933,1588200.0],["1988-06-07",3.5933,3.6294,3.5211,3.5481,2410200.0],["1988-06-08",3.5391,3.5662,3.512,3.5662,3013200.0],["1988-06-09",3.5752,3.6023,3.5481,3.5662,1738800.0],["1988-06-10",3.5662,3.6023,3.5572,3.5843,2055600.0],["1988-06-13",3.5752,3.5752,3.5391,3.5572,2446200.0],["1988-06-14",3.6023,3.6294,3.6023,3.6113,4980600.0],["1988-06-15",3.6023,3.6023,3.503,3.5211,3040800.0],["1988-06-16",3.503,3.503,3.3405,3.3766,13099800.0],["1988-06-17",3.3676,3.3676,3.2141,3.2773,7397400.0],["1988-06-20",3.2954,3.2954,3.178,3.178,7022400.0],["1988-06-21",3.187,3.2863,3.187,3.2322,8746200.0],["1988-06-22",3.3315,3.4488,3.3315,3.3947,6288000.0],["1988-06-23",3.4037,3.4849,3.4037,3.4579,3365400.0],["1988-06-24",3.4724,3.4814,3.3998,3.4089,2937600.0],["1988-06-27",3.3001,3.3364,3.2185,3.2185,4769400.0],["1988-06-28",3.2276,3.3364,3.2276,3.3001,4646400.0],["1988-06-29",3.3182,3.3273,3.2638,3.3182,3589800.0],["1988-06-30",3.3001,3.3364,3.3001,3.3364,1657800.0],["1988-07-01",3.3364,3.3364,3.2729,3.2729,1383600.0],["1988-07-05",3.2638,3.3092,3.2366,3.291,2921400.0],["1988-07-06",3.291,3.3454,3.2638,3.2729,2771400.0],["1988-07-07",3.2638,3.2638,3.2004,3.2366,2974200.0],["1988-07-08",3.2366,3.2548,3.2094,3.2276,1929000.0],["1988-07-11",3.2366,3.2366,3.2094,3.2185,1496400.0],["1988-07-12",3.2276,3.2366,3.1188,3.1278,2894400.0],["1988-07-13",3.1188,3.1732,3.1007,3.155,3451200.0],["1988-07-14",3.146,3.2094,3.146,3.1641,1975200.0],["1988-07-15",3.1641,3.1913,3.1007,3.1007,3345600.0],["1988-07-18",3.1097,3.1097,3.0281,3.0281,4424400.0],["1988-07-19",3.0644,3.1279,3.0553,3.0916,5162400.0],["1988-07-20",3.1188,3.1641,3.1097,3.146,2623800.0],["1988-07-21",3.1369,3.1913,3.1007,3.1732,2369400.0],["1988-07-22",3.1732,3.2004,3.1369,3.155,3337800.0],["1988-07-25",3.1732,3.1913,3.146,3.1822,1666200.0],["1988-07-26",3.1822,3.2185,3.1732,3.2094,1412400.0],["1988-07-27",3.2276,3.3001,3.2276,3.2366,2234400.0],["1988-07-28",3.2457,3.2729,3.2366,3.2548,1497600.0],["1988-07-29",3.2729,3.3636,3.2729,3.3636,2467800.0],["1988-08-01",3.3726,3.3726,3.3364,3.3545,446400.0],["1988-08-02",3.3545,3.3545,3.3001,3.3182,1264200.0],["1988-08-03",3.3001,3.3273,3.282,3.3182,1908600.0],["1988-08-04",3.3001,3.3092,3.2548,3.2638,1857600.0],["1988-08-05",3.2457,3.2548,3.2276,3.2457,1159800.0],["1988-08-08",3.2457,3.282,3.2366,3.2638,1198200.0],["1988-08-09",3.2548,3.2638,3.1913,3.2004,1389000.0],["1988-08-10",3.1913,3.2004,3.0825,3.0916,1917600.0],["1988-08-11",3.1188,3.1188,3.0735,3.1007,1975200.0],["1988-08-12",3.1188,3.1822,3.1097,3.1641,1752600.0],["1988-08-15",3.155,3.1732,3.1278,3.1278,1512000.0],["1988-08-16",3.1369,3.2185,3.1279,3.1913,1248000.0],["1988-08-17",3.1641,3.1913,3.1279,3.155,1536000.0],["1988-08-18",3.146,3.146,3.1097,3.1097,1980000.0],["1988-08-19",3.1278,3.1369,3.1007,3.1007,916200.0],["1988-08-22",3.1097,3.1097,3.0009,3.01,3600600.0],["1988-08-23",3.0553,3.1188,3.0281,3.0916,5034600.0],["1988-08-24",3.1097,3.2004,3.1097,3.1913,2977200.0],["1988-08-25",3.1641,3.2094,3.155,3.2094,1751400.0],["1988-08-26",3.2185,3.2185,3.1732,3.1913,1111800.0],["1988-08-29",3.1913,3.2004,3.1732,3.1732,877200.0],["1988-08-30",3.1822,3.1822,3.1369,3.155,1276800.0],["1988-08-31",3.155,3.1732,3.1097,3.1188,727200.0],["1988-09-01",3.1007,3.1007,3.01,3.0463,1400400.0],["1988-09-02",3.1007,3.1732,3.0735,3.1732,1449600.0],["1988-09-06",3.1913,3.2185,3.1822,3.1913,1207800.0],["1988-09-07",3.1732,3.1732,3.1188,3.146,1500000.0],["1988-09-08",3.1732,3.1732,3.1278,3.1278,747600.0],["1988-09-09",3.1097,3.155,3.0735,3.146,979800.0],["1988-09-12",3.1278,3.1732,3.1007,3.1007,3112200.0],["1988-09-13",3.0916,3.1097,3.0825,3.1007,904200.0],["1988-09-14",3.1278,3.1732,3.1188,3.1369,1862400.0],["1988-09-15",3.1369,3.155,3.1188,3.146,679800.0],["1988-09-16",3.146,3.2185,3.146,3.2094,1821600.0],["1988-09-19",3.2276,3.2366,3.1732,3.2366,1861200.0],["1988-09-20",3.2729,3.3001,3.2638,3.291,3213000.0],["1988-09-21",3.3182,3.3545,3.282,3.3092,2160000.0],["1988-09-22",3.3182,3.3273,3.2457,3.2638,2405400.0],["1988-09-23",3.2276,3.2729,3.2276,3.2638,1578600.0],["1988-09-26",3.2548,3.2729,3.2093,3.2093,1054800.0],["1988-09-27",3.2093,3.2366,3.2002,3.2275,885000.0],["1988-09-28",3.2275,3.2366,3.2002,3.2093,855600.0],["1988-09-29",3.2002,3.2275,3.182,3.2275,2664000.0],["1988-09-30",3.2275,3.282,3.2184,3.2275,2803200.0],["1988-10-03",3.2457,3.3184,3.2366,3.282,1330200.0],["1988-10-04",3.3002,3.3002,3.2638,3.2638,657000.0],["1988-10-05",3.2729,3.3184,3.2729,3.2729,1291800.0],["1988-10-06",3.282,3.3184,3.2729,3.3002,858000.0],["1988-10-07",3.3366,3.4639,3.3366,3.4639,3234000.0],["1988-10-10",3.4639,3.573,3.4548,3.5639,2514000.0],["1988-10-11",3.5639,3.5639,3.4639,3.5002,1362600.0],["1988-10-12",3.4729,3.5184,3.4093,3.4184,1926600.0],["1988-10-13",3.4002,3.5093,3.4002,3.482,1251000.0],["1988-10-14",3.4911,3.5002,3.4093,3.4184,1144800.0],["1988-10-17",3.4275,3.4548,3.4184,3.4366,703800.0],["1988-10-18",3.4548,3.5002,3.4548,3.4911,1720200.0],["1988-10-19",3.4911,3.5184,3.4184,3.4457,1702800.0],["1988-10-20",3.4366,3.5457,3.4366,3.5184,2053800.0],["1988-10-21",3.5093,3.6275,3.5093,3.5911,2811600.0],["1988-10-24",3.6184,3.6548,3.5639,3.6366,1297800.0],["1988-10-25",3.6275,3.6275,3.5639,3.573,875400.0],["1988-10-26",3.573,3.582,3.5002,3.5548,748800.0],["1988-10-27",3.5275,3.5366,3.4729,3.4911,1338600.0],["1988-10-28",3.5093,3.5639,3.5093,3.5275,822600.0],["1988-10-31",3.4911,3.5093,3.4639,3.4729,674400.0],["1988-11-01",3.4548,3.482,3.4366,3.4639,1137000.0],["1988-11-02",3.4729,3.4729,3.4002,3.4366,1207200.0],["1988-11-03",3.4366,3.4548,3.4184,3.4184,1354800.0],["1988-11-04",3.4184,3.4275,3.4002,3.4002,789000.0],["1988-11-07",3.4093,3.4093,3.3366,3.3457,861600.0],["1988-11-08",3.382,3.4002,3.3729,3.3911,586200.0],["1988-11-09",3.382,3.382,3.3457,3.3729,1015800.0],["1988-11-10",3.3729,3.382,3.3548,3.3729,865800.0],["1988-11-11",3.3729,3.3729,3.3002,3.3093,714600.0],["1988-11-14",3.3002,3.3275,3.2911,3.3093,1701000.0],["1988-11-15",3.3184,3.3457,3.3184,3.3366,712800.0],["1988-11-16",3.3457,3.4002,3.3457,3.3638,2718600.0],["1988-11-17",3.3729,3.382,3.3548,3.3729,3133200.0],["1988-11-18",3.382,3.4548,3.382,3.4548,1293600.0],["1988-11-21",3.4457,3.4911,3.4366,3.4366,1737000.0],["1988-11-22",3.4548,3.4911,3.4184,3.4275,1490400.0],["1988-11-23",3.4093,3.5639,3.4093,3.5548,1360200.0],["1988-11-25",3.5093,3.5093,3.4548,3.4729,713400.0],["1988-11-28",3.482,3.5457,3.4548,3.5184,1825200.0],["1988-11-29",3.5639,3.582,3.5457,3.5639,1677000.0],["1988-11-30",3.5639,3.5911,3.5457,3.573,1303200.0],["1988-12-01",3.5639,3.5639,3.5457,3.5639,1305600.0],["1988-12-02",3.5275,3.5366,3.482,3.5002,700200.0],["1988-12-05",3.4729,3.6093,3.4729,3.573,2172000.0],["1988-12-06",3.573,3.582,3.4184,3.5093,7546800.0],["1988-12-07",3.5002,3.5093,3.4639,3.4639,3303600.0],["1988-12-08",3.4457,3.4457,3.3639,3.382,2230800.0],["1988-12-09",3.3548,3.3729,3.3275,3.3275,3286200.0],["1988-12-12",3.3275,3.3911,3.3093,3.3638,3726600.0],["1988-12-13",3.3548,3.382,3.3366,3.382,2429400.0],["1988-12-14",3.3729,3.4366,3.3729,3.4275,1819200.0],["1988-12-15",3.4275,3.4275,3.3911,3.4002,1033200.0],["1988-12-16",3.4366,3.4366,3.4093,3.4184,2889000.0],["1988-12-19",3.4093,3.4366,3.3911,3.4093,1830000.0],["1988-12-20",3.4457,3.5002,3.4457,3.4729,2324400.0],["1988-12-21",3.4729,3.482,3.4457,3.4457,2658600.0],["1988-12-22",3.4366,3.4729,3.4366,3.4639,1404000.0],["1988-12-23",3.4584,3.4858,3.4584,3.4858,282000.0],["1988-12-27",3.4767,3.495,3.4675,3.4767,1140000.0],["1988-12-28",3.4767,3.4858,3.4675,3.4675,1307400.0],["1988-12-29",3.4492,3.4492,3.4309,3.4401,1257000.0],["1988-12-30",3.4401,3.5499,3.4309,3.5133,1285800.0],["1989-01-03",3.5041,3.5133,3.4401,3.4401,720600.0],["1989-01-04",3.4401,3.4584,3.4035,3.4218,2956200.0],["1989-01-05",3.4401,3.4675,3.4309,3.4492,3903600.0],["1989-01-06",3.4584,3.5041,3.4584,3.4858,2604600.0],["1989-01-09",3.4858,3.5316,3.4584,3.4584,2072400.0],["1989-01-10",3.4767,3.5041,3.4767,3.495,1175400.0],["1989-01-11",3.4858,3.5041,3.4584,3.4767,929400.0],["1989-01-12",3.4675,3.5224,3.4584,3.4858,2685600.0],["1989-01-13",3.5041,3.5865,3.495,3.5316,3440400.0],["1989-01-16",3.559,3.5773,3.5133,3.5773,1891200.0],["1989-01-17",3.5865,3.5865,3.5041,3.5041,1920600.0],["1989-01-18",3.5133,3.5224,3.4401,3.5224,4225200.0],["1989-01-19",3.5682,3.5773,3.3577,3.4309,6751200.0],["1989-01-20",3.4584,3.4767,3.3943,3.4126,3578400.0],["1989-01-23",3.4218,3.4309,3.2937,3.3028,1903800.0],["1989-01-24",3.2571,3.3394,3.2205,3.3394,7186200.0],["1989-01-25",3.3303,3.3394,3.3028,3.3303,2970000.0],["1989-01-26",3.3211,3.3669,3.312,3.3577,2129400.0],["1989-01-27",3.3669,3.495,3.3577,3.4584,4728600.0],["1989-01-30",3.4492,3.5041,3.4492,3.495,1383000.0],["1989-01-31",3.5041,3.5133,3.4584,3.5041,1471800.0],["1989-02-01",3.5041,3.5133,3.4584,3.5133,2073600.0],["1989-02-02",3.5133,3.5133,3.4767,3.495,915600.0],["1989-02-03",3.5041,3.5041,3.4492,3.4767,2026800.0],["1989-02-06",3.4492,3.4584,3.4126,3.4126,2107200.0],["1989-02-07",3.4309,3.4767,3.4035,3.4767,977400.0],["1989-02-08",3.4767,3.4767,3.4584,3.4675,857400.0],["1989-02-09",3.4675,3.4675,3.376,3.4218,1851000.0],["1989-02-10",3.3486,3.3669,3.2937,3.312,3112200.0],["1989-02-13",3.2754,3.312,3.2754,3.312,1620000.0],["1989-02-14",3.3303,3.3303,3.3028,3.3303,1987800.0],["1989-02-15",3.3211,3.3486,3.3211,3.3394,713400.0],["1989-02-16",3.3577,3.4492,3.3486,3.4492,1077600.0],["1989-02-17",3.4309,3.4309,3.3852,3.3943,1688400.0],["1989-02-21",3.4309,3.4767,3.4218,3.4767,2800200.0],["1989-02-22",3.4767,3.5224,3.4767,3.495,4192800.0],["1989-02-23",3.4858,3.5499,3.4858,3.5499,2822400.0],["1989-02-24",3.5499,3.559,3.4584,3.4675,1848000.0],["1989-02-27",3.4767,3.5041,3.4675,3.5041,904200.0],["1989-02-28",3.5133,3.5133,3.4858,3.4858,1419000.0],["1989-03-01",3.5133,3.5224,3.4858,3.4858,2058600.0],["1989-03-02",3.495,3.559,3.495,3.5316,1912800.0],["1989-03-03",3.5316,3.559,3.5133,3.5499,1755600.0],["1989-03-06",3.5865,3.6231,3.5865,3.6139,3795600.0],["1989-03-07",3.6139,3.6414,3.559,3.6048,5243400.0],["1989-03-08",3.6139,3.6322,3.5682,3.5956,3523800.0],["1989-03-09",3.5865,3.5956,3.5773,3.5865,732600.0],["1989-03-10",3.5865,3.6139,3.5499,3.5956,2578800.0],["1989-03-13",3.5956,3.6779,3.5956,3.6596,3040800.0],["1989-03-14",3.6596,3.806,3.6596,3.806,4620600.0],["1989-03-15",3.806,3.8609,3.7969,3.8243,5432400.0],["1989-03-16",3.8152,3.8792,3.806,3.8609,1774800.0],["1989-03-17",3.7877,3.8243,3.7694,3.8243,3147000.0],["1989-03-20",3.7877,3.7969,3.6962,3.7145,1861800.0],["1989-03-21",3.742,3.7511,3.6962,3.6962,2337600.0],["1989-03-22",3.6962,3.7054,3.6413,3.6779,804000.0],["1989-03-23",3.6688,3.6962,3.623,3.6413,3157200.0],["1989-03-27",3.645,3.7095,3.645,3.7095,998400.0],["1989-03-28",3.7279,3.7463,3.7187,3.7279,1483800.0],["1989-03-29",3.7463,3.7739,3.7371,3.7647,1176000.0],["1989-03-30",3.7739,3.8199,3.7647,3.7923,1364400.0],["1989-03-31",3.8107,3.8751,3.8107,3.8751,1498800.0],["1989-04-03",3.8751,3.9028,3.8475,3.8844,1050600.0],["1989-04-04",3.8659,3.8844,3.8291,3.8291,1303800.0],["1989-04-05",3.8383,3.8475,3.8199,3.8291,1341600.0],["1989-04-06",3.8199,3.8751,3.8199,3.8659,766800.0],["1989-04-07",3.8751,3.9856,3.8567,3.9488,1993200.0],["1989-04-10",3.9488,3.958,3.9212,3.958,955800.0],["1989-04-11",3.958,3.9672,3.9304,3.958,829200.0],["1989-04-12",3.958,3.9764,3.9304,3.9304,1192800.0],["1989-04-13",3.9212,3.9212,3.8751,3.9028,436800.0],["1989-04-14",3.958,4.0224,3.9028,4.004,2061600.0],["1989-04-17",3.9948,4.0224,3.9764,3.9856,825000.0],["1989-04-18",4.0132,4.0408,3.9948,3.9948,2697600.0],["1989-04-19",3.9948,3.9948,3.9672,3.9764,2260800.0],["1989-04-20",3.9764,3.9764,3.8659,3.9212,2082600.0],["1989-04-21",3.9396,3.9488,3.9212,3.9396,1080600.0],["1989-04-24",3.9396,3.958,3.9212,3.9488,1150800.0],["1989-04-25",3.9396,3.958,3.8383,3.8475,1791600.0],["1989-04-26",3.8291,3.8659,3.8291,3.8659,1138800.0],["1989-04-27",3.8567,3.912,3.8383,3.8936,1984200.0],["1989-04-28",3.8751,3.9304,3.8751,3.9212,1213200.0],["1989-05-01",3.912,3.9212,3.9028,3.9212,1185000.0],["1989-05-02",3.9396,3.9488,3.8936,3.8936,1611000.0],["1989-05-03",3.9212,3.9304,3.9028,3.912,1260000.0],["1989-05-04",3.9028,3.9764,3.9028,3.958,2236200.0],["1989-05-05",3.9856,4.0132,3.9856,4.0132,3448800.0],["1989-05-08",3.9948,3.9948,3.9304,3.9396,818400.0],["1989-05-09",3.9488,3.958,3.8659,3.8936,1812000.0],["1989-05-10",3.8936,3.9212,3.8844,3.912,1560600.0],["1989-05-11",3.9212,3.9672,3.9028,3.9488,2833200.0],["1989-05-12",4.0316,4.0776,4.0224,4.0776,3312600.0],["1989-05-15",4.0869,4.2157,4.0776,4.2157,2575800.0],["1989-05-16",4.1973,4.2249,4.1513,4.1605,1821000.0],["1989-05-17",4.1697,4.2249,4.1697,4.1973,2737200.0],["1989-05-18",4.1789,4.1881,4.1513,4.1605,2515200.0],["1989-05-19",4.1697,4.2341,4.1605,4.2341,3073800.0],["1989-05-22",4.2986,4.2986,4.2617,4.2802,1786800.0],["1989-05-23",4.2709,4.317,4.2709,4.2802,3616800.0],["1989-05-24",4.2801,4.2801,4.1881,4.1881,2377800.0],["1989-05-25",4.1789,4.2157,4.1789,4.2065,1219800.0],["1989-05-26",4.2157,4.2709,4.2065,4.2709,1566000.0],["1989-05-30",4.3446,4.3446,4.2894,4.3262,2751600.0],["1989-05-31",4.2986,4.4366,4.2986,4.4182,2132400.0],["1989-06-01",4.3814,4.4827,4.3814,4.4734,2403600.0],["1989-06-02",4.4642,4.5655,4.455,4.5563,3177600.0],["1989-06-05",4.5471,4.5471,4.4734,4.4919,1714200.0],["1989-06-06",4.455,4.4734,4.4182,4.4734,1687200.0],["1989-06-07",4.4919,4.4919,4.409,4.4182,2427000.0],["1989-06-08",4.4182,4.4274,4.363,4.3722,1561200.0],["1989-06-09",4.363,4.409,4.363,4.409,1657200.0],["1989-06-12",4.3998,4.409,4.363,4.3906,1410000.0],["1989-06-13",4.3814,4.3814,4.363,4.363,1293600.0],["1989-06-14",4.363,4.3814,4.3446,4.3538,1431600.0],["1989-06-15",4.3538,4.3722,4.3446,4.3446,2140200.0],["1989-06-16",4.317,4.3446,4.317,4.3354,1594800.0],["1989-06-19",4.317,4.3354,4.3078,4.3262,389400.0],["1989-06-20",4.3446,4.3722,4.3446,4.3446,2533800.0],["1989-06-21",4.3538,4.363,4.2709,4.2709,1237800.0],["1989-06-22",4.2525,4.2986,4.2157,4.2894,1542600.0],["1989-06-23",4.3446,4.363,4.3078,4.3262,1048200.0],["1989-06-26",4.3428,4.3614,4.3058,4.3058,624000.0],["1989-06-27",4.3243,4.3614,4.2873,4.2965,489000.0],["1989-06-28",4.3058,4.3058,4.2225,4.2688,1637400.0],["1989-06-29",4.278,4.2873,4.2317,4.241,783600.0],["1989-06-30",4.241,4.241,4.1113,4.1391,1570200.0],["1989-07-03",4.1299,4.1762,4.1206,4.1669,448800.0],["1989-07-05",4.1854,4.2039,4.1576,4.1762,1394400.0],["1989-07-06",4.1854,4.2039,4.1762,4.1947,1037400.0],["1989-07-07",4.241,4.2965,4.2225,4.2965,1185600.0],["1989-07-10",4.3058,4.3706,4.3058,4.3521,1392000.0],["1989-07-11",4.3799,4.3891,4.3428,4.3706,1367400.0],["1989-07-12",4.3706,4.3891,4.3428,4.3614,1240800.0],["1989-07-13",4.2965,4.3058,4.2317,4.241,2668200.0],["1989-07-14",4.2595,4.278,4.2132,4.2502,3432000.0],["1989-07-17",4.2595,4.2688,4.2502,4.2595,1482600.0],["1989-07-18",4.2688,4.2688,4.2502,4.2688,773400.0],["1989-07-19",4.3336,4.3799,4.3058,4.3799,1766400.0],["1989-07-20",4.3984,4.4447,4.3706,4.3706,933600.0],["1989-07-21",4.3614,4.3614,4.2873,4.3336,1141200.0],["1989-07-24",4.3336,4.3336,4.2688,4.2965,539400.0],["1989-07-25",4.278,4.2873,4.1484,4.2132,3510000.0],["1989-07-26",4.1854,4.1947,4.1576,4.1854,1208400.0],["1989-07-27",4.2039,4.3151,4.2039,4.3058,2157600.0],["1989-07-28",4.3428,4.3428,4.2688,4.2873,1802400.0],["1989-07-31",4.2965,4.3891,4.2965,4.3891,1025400.0],["1989-08-01",4.3706,4.4817,4.3336,4.3984,2299800.0],["1989-08-02",4.4169,4.4354,4.3706,4.4169,1162200.0],["1989-08-03",4.4262,4.4447,4.3891,4.4262,764400.0],["1989-08-04",4.4169,4.4817,4.3984,4.4447,1569000.0],["1989-08-07",4.4447,4.6206,4.4354,4.6021,2437200.0],["1989-08-08",4.5929,4.6299,4.5651,4.6299,1702200.0],["1989-08-09",4.6299,4.6299,4.4817,4.5003,2271000.0],["1989-08-10",4.4632,4.4725,4.4354,4.4632,1193400.0],["1989-08-11",4.5929,4.5929,4.5188,4.528,3253200.0],["1989-08-14",4.5188,4.5651,4.5188,4.5188,971400.0],["1989-08-15",4.5188,4.5651,4.5188,4.528,1744200.0],["1989-08-16",4.528,4.5743,4.5188,4.5373,1330200.0],["1989-08-17",4.5373,4.5558,4.5188,4.5188,1442400.0],["1989-08-18",4.5095,4.5373,4.5095,4.5188,479400.0],["1989-08-21",4.5003,4.5373,4.5003,4.5188,1945800.0],["1989-08-22",4.5188,4.5188,4.3891,4.454,3330000.0],["1989-08-23",4.4354,4.454,4.4077,4.4354,1371000.0],["1989-08-24",4.4447,4.5095,4.4262,4.5095,1587000.0],["1989-08-25",4.5095,4.6114,4.5095,4.5929,2074200.0],["1989-08-28",4.6206,4.6484,4.6021,4.6484,993600.0],["1989-08-29",4.6299,4.6392,4.5929,4.5929,860400.0],["1989-08-30",4.5929,4.6299,4.5929,4.6299,932400.0],["1989-08-31",4.6206,4.6762,4.6021,4.6762,823800.0],["1989-09-01",4.6669,4.7595,4.6669,4.7595,1789200.0],["1989-09-05",4.7318,4.7503,4.6855,4.7132,1230600.0],["1989-09-06",4.704,4.704,4.6021,4.6299,948000.0],["1989-09-07",4.6114,4.6206,4.5929,4.6021,582600.0],["1989-09-08",4.6114,4.6206,4.5003,4.6114,1582200.0],["1989-09-11",4.6021,4.6114,4.5558,4.5743,546600.0],["1989-09-12",4.5558,4.5743,4.5466,4.5558,447000.0],["1989-09-13",4.5558,4.5651,4.528,4.528,716400.0],["1989-09-14",4.491,4.5095,4.4354,4.4354,1884600.0],["1989-09-15",4.4447,4.4725,4.4169,4.4447,1686000.0],["1989-09-18",4.4354,4.5003,4.4354,4.491,1122000.0],["1989-09-19",4.491,4.5188,4.4725,4.5095,1186800.0],["1989-09-20",4.4725,4.5095,4.4632,4.5095,837000.0],["1989-09-21",4.5003,4.5373,4.4632,4.4817,3430200.0],["1989-09-22",4.4817,4.5095,4.4447,4.5095,649800.0],["1989-09-25",4.5077,4.5077,4.4611,4.4797,477000.0],["1989-09-26",4.4611,4.4704,4.4331,4.4331,1443000.0],["1989-09-27",4.4238,4.4238,4.3959,4.4052,1685400.0],["1989-09-28",4.4425,4.4704,4.4052,4.4704,1860000.0],["1989-09-29",4.4704,4.5077,4.4145,4.4425,878400.0],["1989-10-02",4.4425,4.5077,4.4052,4.4704,1007400.0],["1989-10-03",4.4611,4.4704,4.4238,4.4425,1220400.0],["1989-10-04",4.4518,4.4704,4.4331,4.4425,2121600.0],["1989-10-05",4.4518,4.5077,4.4331,4.489,2448000.0],["1989-10-06",4.5077,4.5728,4.5077,4.5728,1517400.0],["1989-10-09",4.5915,4.638,4.5822,4.6194,525000.0],["1989-10-10",4.6194,4.6194,4.5822,4.6101,669600.0],["1989-10-11",4.6008,4.6008,4.4704,4.4797,748200.0],["1989-10-12",4.4797,4.489,4.4518,4.489,1200000.0],["1989-10-13",4.4704,4.4704,4.2376,4.2469,1747800.0],["1989-10-16",4.2469,4.3028,4.2003,4.2562,2278200.0],["1989-10-17",4.2096,4.2376,4.1724,4.2096,3223200.0],["1989-10-18",4.2283,4.2655,4.191,4.2655,739800.0],["1989-10-19",4.2562,4.3307,4.2562,4.3307,2510400.0],["1989-10-20",4.3214,4.3214,4.2655,4.3028,734400.0],["1989-10-23",4.2934,4.3214,4.2655,4.2655,676200.0],["1989-10-24",4.2376,4.2376,4.0979,4.1817,2110200.0],["1989-10-25",4.1724,4.2469,4.1724,4.2283,1408200.0],["1989-10-26",4.191,4.2189,4.0606,4.0699,1718400.0],["1989-10-27",4.1072,4.1165,4.042,4.042,2794800.0],["1989-10-30",4.0513,4.0699,4.0327,4.0327,1134000.0],["1989-10-31",4.0513,4.0886,4.0234,4.0886,2045400.0],["1989-11-01",4.0886,4.1072,4.014,4.014,1146600.0],["1989-11-02",4.0047,4.0234,3.9954,4.0047,1822800.0],["1989-11-03",4.014,4.042,3.9861,3.9861,421200.0],["1989-11-06",3.9768,3.9954,3.9675,3.9861,1384200.0],["1989-11-07",3.9302,3.9675,3.9302,3.9489,1875000.0],["1989-11-08",3.9675,4.0327,3.9582,4.0234,2467200.0],["1989-11-09",4.042,4.0792,4.042,4.0699,1308600.0],["1989-11-10",4.0979,4.1072,4.0792,4.1072,1677600.0],["1989-11-13",4.1537,4.191,4.1351,4.191,819000.0],["1989-11-14",4.1724,4.2376,4.1724,4.191,2206800.0],["1989-11-15",4.2283,4.2376,4.191,4.2376,1496400.0],["1989-11-16",4.2376,4.2655,4.2283,4.2655,446400.0],["1989-11-17",4.2655,4.34,4.2469,4.3307,955200.0],["1989-11-20",4.34,4.3493,4.2469,4.2748,1251000.0],["1989-11-21",4.2469,4.34,4.2469,4.3214,1901400.0],["1989-11-22",4.34,4.4145,4.34,4.4052,1841400.0],["1989-11-24",4.3959,4.4425,4.3959,4.4425,434400.0],["1989-11-27",4.4611,4.4704,4.4425,4.4425,1071000.0],["1989-11-28",4.4611,4.517,4.4611,4.4797,3336000.0],["1989-11-29",4.4518,4.489,4.4425,4.4704,2379600.0],["1989-11-30",4.4704,4.489,4.4518,4.4797,1355400.0],["1989-12-01",4.4704,4.489,4.4331,4.4611,2956800.0],["1989-12-04",4.4518,4.4797,4.4425,4.4425,1546800.0],["1989-12-05",4.4238,4.4611,4.2189,4.2376,6887400.0],["1989-12-06",4.2189,4.3028,4.2003,4.2841,6493800.0],["1989-12-07",4.3028,4.3773,4.3028,4.3307,2259600.0],["1989-12-08",4.3586,4.3959,4.3586,4.3959,1128000.0],["1989-12-11",4.3773,4.3866,4.34,4.3586,1127400.0],["1989-12-12",4.3586,4.4797,4.3586,4.4704,1912200.0],["1989-12-13",4.4611,4.4983,4.4518,4.4983,1260000.0],["1989-12-14",4.489,4.489,4.4704,4.4704,527400.0],["1989-12-15",4.4797,4.5263,4.4704,4.517,2683800.0],["1989-12-18",4.517,4.5356,4.4518,4.4704,1421400.0],["1989-12-19",4.4797,4.4797,4.3959,4.4611,1717800.0],["1989-12-20",4.4704,4.4704,4.3866,4.3959,1386600.0],["1989-12-21",4.4052,4.4331,4.3773,4.4145,1184400.0],["1989-12-22",4.4331,4.4425,4.4145,4.4331,762600.0],["1989-12-26",4.4331,4.5177,4.4331,4.4989,891600.0],["1989-12-27",4.4801,4.5365,4.4519,4.4707,1246200.0],["1989-12-28",4.4707,4.5646,4.4707,4.5646,858000.0],["1989-12-29",4.574,4.621,4.574,4.621,1304400.0],["1990-01-02",4.6398,4.7149,4.6304,4.7149,1900200.0],["1990-01-03",4.7525,4.8182,4.7431,4.7994,2757000.0],["1990-01-04",4.8182,4.8558,4.7901,4.7994,1798200.0],["1990-01-05",4.7525,4.7807,4.7149,4.7243,2063400.0],["1990-01-08",4.7243,4.8088,4.6961,4.7994,1605000.0],["1990-01-09",4.7994,4.8088,4.7431,4.7619,1033200.0],["1990-01-10",4.7337,4.7713,4.7243,4.7713,1430400.0],["1990-01-11",4.8088,4.8088,4.7901,4.7994,1036200.0],["1990-01-12",4.7619,4.7713,4.7149,4.7337,1153200.0],["1990-01-15",4.7243,4.7337,4.6867,4.6867,1551600.0],["1990-01-16",4.6022,4.7149,4.6022,4.6961,2451600.0],["1990-01-17",4.6867,4.6867,4.6398,4.6492,1945800.0],["1990-01-18",4.6398,4.6586,4.5928,4.6586,3229800.0],["1990-01-19",4.7243,4.7337,4.6961,4.7337,1342800.0],["1990-01-22",4.7337,4.7525,4.6867,4.6867,810600.0],["1990-01-23",4.7149,4.7431,4.6961,4.7055,1498200.0],["1990-01-24",4.5928,4.8652,4.5552,4.8558,4348200.0],["1990-01-25",4.8558,4.8558,4.7713,4.7901,2871600.0],["1990-01-26",4.7713,4.8088,4.6773,4.7149,1567800.0],["1990-01-29",4.7525,4.8088,4.7055,4.8088,2575800.0],["1990-01-30",4.7994,4.9309,4.7901,4.9122,4817400.0],["1990-01-31",4.9028,4.9685,4.8652,4.9403,3558600.0],["1990-02-01",4.9591,5.0436,4.9591,4.9779,3456600.0],["1990-02-02",4.9779,5.0906,4.9685,5.0155,3735000.0],["1990-02-05",4.9873,5.0249,4.9591,4.9685,2280000.0],["1990-02-06",4.9685,5.0343,4.9309,5.0249,1729800.0],["1990-02-07",5.0155,5.0906,4.9873,5.0906,3842400.0],["1990-02-08",5.0906,5.1094,5.053,5.0624,2538000.0],["1990-02-09",5.0624,5.0812,5.0343,5.053,1506600.0],["1990-02-12",5.053,5.053,5.0061,5.0155,1209600.0],["1990-02-13",5.0249,5.053,5.0155,5.0343,1725600.0],["1990-02-14",5.0718,5.1,5.0343,5.053,3125400.0],["1990-02-15",5.053,5.0624,5.0155,5.053,853800.0],["1990-02-16",5.0624,5.0718,4.9873,5.0061,2602200.0],["1990-02-20",4.884,4.9967,4.8746,4.9967,2415600.0],["1990-02-21",4.9215,5.053,4.9215,5.0343,2879400.0],["1990-02-22",5.0718,5.2315,5.0718,5.1751,4360800.0],["1990-02-23",5.1282,5.2315,5.0906,5.0906,3001800.0],["1990-02-26",5.0718,5.1657,5.0718,5.147,2500200.0],["1990-02-27",5.1376,5.2597,5.1282,5.2503,3962400.0],["1990-02-28",5.2597,5.3066,5.2503,5.3066,3006600.0],["1990-03-01",5.2785,5.2878,5.2315,5.2503,3008400.0],["1990-03-02",5.2503,5.2597,5.2315,5.2503,2173800.0],["1990-03-05",5.2127,5.2409,5.1845,5.1845,1444200.0],["1990-03-06",5.1939,5.2409,5.1751,5.2409,1672200.0],["1990-03-07",5.2785,5.3536,5.2691,5.3254,2328600.0],["1990-03-08",5.3066,5.3254,5.2597,5.3254,1455600.0],["1990-03-09",5.3348,5.4851,5.3348,5.4006,4429800.0],["1990-03-12",5.3724,5.3912,5.363,5.3724,2262000.0],["1990-03-13",5.3724,5.3818,5.3536,5.3536,1564800.0],["1990-03-14",5.3442,5.4006,5.3442,5.4006,1251000.0],["1990-03-15",5.4193,5.4663,5.4006,5.4381,1359600.0],["1990-03-16",5.4287,5.532,5.4287,5.532,2314800.0],["1990-03-19",5.4851,5.5039,5.4663,5.5039,3483600.0],["1990-03-20",5.4851,5.5226,5.4475,5.4663,2529600.0],["1990-03-21",5.4663,5.4757,5.3912,5.4193,1405800.0],["1990-03-22",5.4475,5.4475,5.3066,5.3254,2682000.0],["1990-03-23",5.3536,5.3912,5.3536,5.363,1533600.0],["1990-03-26",5.3914,5.4481,5.3914,5.4387,798000.0],["1990-03-27",5.4386,5.4859,5.4008,5.4859,1204800.0],["1990-03-28",5.5143,5.5616,5.5049,5.5616,1231800.0],["1990-03-29",5.5521,5.5711,5.5427,5.5521,545400.0],["1990-03-30",5.5332,5.5427,5.467,5.5143,973800.0],["1990-04-02",5.4481,5.467,5.4008,5.4481,1410000.0],["1990-04-03",5.4481,5.5616,5.4386,5.5427,1587000.0],["1990-04-04",5.5522,5.6467,5.5522,5.6278,2257200.0],["1990-04-05",5.6373,5.7035,5.6184,5.6373,1183800.0],["1990-04-06",5.6467,5.6657,5.5805,5.6373,1876200.0],["1990-04-09",5.6278,5.6562,5.5994,5.6278,1110000.0],["1990-04-10",5.5994,5.6373,5.5994,5.6278,961800.0],["1990-04-11",5.6278,5.6278,5.59,5.5994,841200.0],["1990-04-12",5.5994,5.7129,5.5994,5.6657,1701000.0],["1990-04-16",5.7035,5.8075,5.7035,5.7697,2233800.0],["1990-04-17",5.7508,5.9116,5.7319,5.9021,2565000.0],["1990-04-18",5.8737,5.8927,5.8264,5.8359,2475600.0],["1990-04-19",5.7886,5.8359,5.7602,5.7792,2020200.0],["1990-04-20",5.7792,5.8075,5.694,5.7129,1844400.0],["1990-04-23",5.6846,5.6846,5.5238,5.6373,1671000.0],["1990-04-24",5.6278,5.6562,5.6089,5.6184,1221000.0],["1990-04-25",5.6089,5.694,5.6089,5.694,1221600.0],["1990-04-26",5.694,5.7224,5.6657,5.6657,1384200.0],["1990-04-27",5.6657,5.6751,5.59,5.6278,1777200.0],["1990-04-30",5.6373,5.694,5.6278,5.6751,1572000.0],["1990-05-01",5.694,5.7035,5.6373,5.6562,715800.0],["1990-05-02",5.6562,5.7035,5.6373,5.694,1455600.0],["1990-05-03",5.7319,5.817,5.7224,5.7508,2193000.0],["1990-05-04",5.7981,5.8832,5.7886,5.8832,3007800.0],["1990-05-07",5.8737,5.9116,5.8643,5.8737,2599800.0],["1990-05-08",5.8832,5.8927,5.8548,5.8832,1463400.0],["1990-05-09",5.8643,5.8737,5.7792,5.8075,1826400.0],["1990-05-10",5.7981,5.8075,5.7319,5.7697,1641000.0],["1990-05-11",5.7981,5.8359,5.7602,5.7886,3505200.0],["1990-05-14",5.8264,5.921,5.8264,5.8359,3475800.0],["1990-05-15",5.8264,5.8548,5.59,5.6751,11287200.0],["1990-05-16",5.6751,5.7602,5.6751,5.7224,4311600.0],["1990-05-17",5.7413,5.8548,5.7413,5.8075,2010600.0],["1990-05-18",5.8264,5.8548,5.8075,5.8454,1604400.0],["1990-05-21",5.8359,5.8737,5.7981,5.8643,1636200.0],["1990-05-22",5.8927,5.9305,5.7413,5.7413,5278800.0],["1990-05-23",5.6467,5.6751,5.5238,5.5238,9986400.0],["1990-05-24",5.5332,5.5522,5.3535,5.4954,10181400.0],["1990-05-25",5.4765,5.6184,5.4765,5.5994,2830200.0],["1990-05-29",5.5711,5.694,5.5711,5.694,2970600.0],["1990-05-30",5.7129,5.7224,5.5994,5.6089,1983000.0],["1990-05-31",5.5805,5.6089,5.5616,5.5994,2295600.0],["1990-06-01",5.6184,5.6751,5.5805,5.6184,2089200.0],["1990-06-04",5.6278,5.6278,5.5711,5.6089,1843200.0],["1990-06-05",5.5805,5.5805,5.4765,5.5238,3943200.0],["1990-06-06",5.5143,5.5238,5.4576,5.467,1584600.0],["1990-06-07",5.4576,5.4954,5.4576,5.4765,1347600.0],["1990-06-08",5.4859,5.4954,5.4576,5.4859,1227000.0],["1990-06-11",5.4954,5.5805,5.4859,5.5332,1761000.0],["1990-06-12",5.5522,5.6184,5.5522,5.5711,943200.0],["1990-06-13",5.5427,5.5522,5.4765,5.5332,1311000.0],["1990-06-14",5.5332,5.5332,5.4292,5.4387,1712400.0],["1990-06-15",5.4197,5.4954,5.4103,5.4954,2551200.0],["1990-06-18",5.4859,5.4859,5.3819,5.4387,1675200.0],["1990-06-19",5.4103,5.4103,5.2968,5.3724,3010200.0],["1990-06-20",5.4008,5.4292,5.3346,5.4292,2570400.0],["1990-06-21",5.4103,5.5711,5.4103,5.5521,1506000.0],["1990-06-22",5.5994,5.6184,5.4103,5.4197,3585600.0],["1990-06-25",5.4102,5.4197,5.334,5.3912,2750400.0],["1990-06-26",5.334,5.4102,5.2959,5.2959,4195200.0],["1990-06-27",5.2388,5.3245,5.0768,5.315,5860800.0],["1990-06-28",5.3531,5.5245,5.3435,5.5245,2300400.0],["1990-06-29",5.5531,5.6007,5.534,5.5817,1747200.0],["1990-07-02",5.5626,5.6198,5.4959,5.5436,1913400.0],["1990-07-03",5.5531,5.6198,5.5531,5.6102,1292400.0],["1990-07-05",5.6102,5.6102,5.5626,5.5626,1578000.0],["1990-07-06",5.5531,5.6198,5.5436,5.5817,1347600.0],["1990-07-09",5.6007,5.6102,5.5817,5.5912,825000.0],["1990-07-10",5.6102,5.7245,5.6102,5.7055,2190000.0],["1990-07-11",5.715,5.7245,5.6388,5.7055,2094000.0],["1990-07-12",5.715,5.8198,5.715,5.7626,2176200.0],["1990-07-13",5.8103,5.8198,5.7722,5.7817,1722600.0],["1990-07-16",5.8007,5.8484,5.8007,5.8484,720000.0],["1990-07-17",5.8865,5.9055,5.8484,5.8865,1717800.0],["1990-07-18",5.8769,5.8865,5.7912,5.8198,1038600.0],["1990-07-19",5.8198,5.8293,5.7722,5.8198,1305000.0],["1990-07-20",5.8293,5.8484,5.7817,5.8007,1210800.0],["1990-07-23",5.7817,5.7912,5.5912,5.6769,2413800.0],["1990-07-24",5.6864,5.696,5.6102,5.6769,1219200.0],["1990-07-25",5.696,5.7436,5.696,5.715,810600.0],["1990-07-26",5.7055,5.7912,5.696,5.7626,641400.0],["1990-07-27",5.7626,5.8103,5.6102,5.6198,1363200.0],["1990-07-30",5.4864,5.5817,5.4769,5.5817,2947800.0],["1990-07-31",5.5817,5.5912,5.515,5.5436,984000.0],["1990-08-01",5.5245,5.5721,5.4959,5.5721,1640400.0],["1990-08-02",5.5436,5.5436,5.4483,5.515,1308600.0],["1990-08-03",5.4483,5.4483,5.1149,5.315,3723600.0],["1990-08-06",5.1626,5.2197,5.0673,5.0673,3204000.0],["1990-08-07",5.1054,5.134,4.9911,5.0483,3110400.0],["1990-08-08",5.0768,5.1245,5.0483,5.0864,3483000.0],["1990-08-09",5.1149,5.1149,5.0578,5.0768,1895400.0],["1990-08-10",5.0578,5.0864,5.0292,5.0483,1821000.0],["1990-08-13",5.0102,5.0292,4.9911,5.0197,2422200.0],["1990-08-14",5.0197,5.0483,4.9911,5.0292,2091000.0],["1990-08-15",5.0006,5.0102,4.8578,4.8959,3342600.0],["1990-08-16",4.8482,4.8482,4.6101,4.6196,2352600.0],["1990-08-17",4.4958,4.5339,4.3434,4.3625,3749400.0],["1990-08-20",4.3625,4.4101,4.2577,4.2577,3412200.0],["1990-08-21",4.0386,4.0767,3.9624,3.9624,5226600.0],["1990-08-22",4.0577,4.0577,3.9243,3.9624,4106400.0],["1990-08-23",3.8291,3.9815,3.791,3.9338,6010800.0],["1990-08-24",4.0577,4.0862,3.9624,4.0862,3798000.0],["1990-08-27",4.2672,4.2767,4.2196,4.2577,3869400.0],["1990-08-28",4.2577,4.2958,4.191,4.2672,1795200.0],["1990-08-29",4.2672,4.3339,4.2386,4.2958,3386400.0],["1990-08-30",4.2958,4.3339,4.2482,4.2482,2393400.0],["1990-08-31",4.2482,4.3244,4.172,4.3244,1500600.0],["1990-09-04",4.2863,4.3529,4.2767,4.3529,1389000.0],["1990-09-05",4.3434,4.4006,4.3339,4.4006,955200.0],["1990-09-06",4.3529,4.3625,4.2482,4.2672,1284000.0],["1990-09-07",4.2386,4.2863,4.2386,4.2863,1219200.0],["1990-09-10",4.3053,4.3244,4.172,4.191,1894200.0],["1990-09-11",4.2101,4.2101,4.1148,4.1243,1879200.0],["1990-09-12",4.1243,4.1434,4.1053,4.1243,1545000.0],["1990-09-13",4.1243,4.1434,4.0577,4.0767,780600.0],["1990-09-14",4.01,4.0196,3.8386,3.8957,4278600.0],["1990-09-17",3.8862,3.9053,3.8672,3.8957,2411400.0],["1990-09-18",3.8672,3.8862,3.8195,3.8672,1686600.0],["1990-09-19",3.9053,3.9148,3.8386,3.8481,1225200.0],["1990-09-20",3.81,3.8195,3.7719,3.81,2523000.0],["1990-09-21",3.791,3.81,3.7433,3.7433,1626000.0],["1990-09-24",3.753,3.753,3.6471,3.6663,1563000.0],["1990-09-25",3.7048,3.8011,3.6952,3.753,1608600.0],["1990-09-26",3.6182,3.6375,3.4739,3.4931,4278600.0],["1990-09-27",3.522,3.5605,3.4546,3.5509,4752000.0],["1990-09-28",3.522,3.7337,3.522,3.6375,2946000.0],["1990-10-01",3.6182,3.6567,3.5894,3.5894,4276200.0],["1990-10-02",3.6375,3.7241,3.6375,3.6952,3450600.0],["1990-10-03",3.676,3.7722,3.6375,3.6375,3092400.0],["1990-10-04",3.6279,3.6663,3.5124,3.6567,4050000.0],["1990-10-05",3.5412,3.6279,3.4835,3.5028,5445000.0],["1990-10-08",3.5509,3.5797,3.3777,3.3969,4741200.0],["1990-10-09",3.3873,3.3873,3.0793,3.1948,12488400.0],["1990-10-10",3.166,3.1948,3.1275,3.166,4101600.0],["1990-10-11",3.1563,3.166,3.0793,3.1467,6589800.0],["1990-10-12",3.0601,3.1275,3.0216,3.0793,5513400.0],["1990-10-15",3.0793,3.1275,3.0409,3.0793,4226400.0],["1990-10-16",3.0601,3.1082,2.935,2.9542,7058400.0],["1990-10-17",2.9831,2.9831,2.8965,2.9639,3268800.0],["1990-10-18",3.0216,3.1371,2.9927,3.1082,5040000.0],["1990-10-19",3.166,3.2429,3.166,3.2141,2653200.0],["1990-10-22",3.2141,3.3103,3.1852,3.3103,2806800.0],["1990-10-23",3.3295,3.4161,3.3199,3.3584,2574000.0],["1990-10-24",3.3777,3.3777,3.1467,3.166,2903400.0],["1990-10-25",3.1275,3.1371,3.012,3.0312,5518200.0],["1990-10-26",3.0216,3.1275,2.9927,3.0601,5439000.0],["1990-10-29",3.0697,3.0986,3.0601,3.0793,1908600.0],["1990-10-30",3.0793,3.1275,3.0312,3.1275,2546400.0],["1990-10-31",3.1275,3.1371,3.0601,3.0793,1257600.0],["1990-11-01",3.0793,3.0793,2.9639,3.0793,2102400.0],["1990-11-02",3.089,3.2044,3.0601,3.1948,2070000.0],["1990-11-05",3.2141,3.2622,3.0986,3.2141,1568400.0],["1990-11-06",3.2237,3.3007,3.2141,3.2141,3039600.0],["1990-11-07",3.2141,3.2814,3.2141,3.2141,2291400.0],["1990-11-08",3.1948,3.3295,3.1948,3.2622,2385600.0],["1990-11-09",3.3392,3.4065,3.2718,3.3969,2073000.0],["1990-11-12",3.4258,3.5412,3.4161,3.5316,2821800.0],["1990-11-13",3.5701,3.6182,3.5316,3.5412,2606400.0],["1990-11-14",3.5412,3.6279,3.4835,3.6086,1791600.0],["1990-11-15",3.599,3.6375,3.599,3.6182,2214600.0],["1990-11-16",3.6182,3.6182,3.522,3.5797,1828200.0],["1990-11-19",3.599,3.599,3.4835,3.5028,2590200.0],["1990-11-20",3.4546,3.4643,3.368,3.368,4592400.0],["1990-11-21",3.3392,3.3488,3.2622,3.3392,1109400.0],["1990-11-23",3.3103,3.3873,3.3103,3.3103,588000.0],["1990-11-26",3.3103,3.3199,3.2718,3.3007,1494600.0],["1990-11-27",3.3199,3.368,3.3103,3.368,2838600.0],["1990-11-28",3.3295,3.3488,3.3103,3.3295,2910600.0],["1990-11-29",3.3295,3.3873,3.3199,3.368,937200.0],["1990-11-30",3.3392,3.4546,3.3392,3.445,2177400.0],["1990-12-03",3.4835,3.5509,3.4739,3.5509,2545800.0],["1990-12-04",3.5509,3.5509,3.3007,3.4258,7915200.0],["1990-12-05",3.3488,3.445,3.2911,3.4161,4463400.0],["1990-12-06",3.4835,3.522,3.4643,3.4739,3450600.0],["1990-12-07",3.4643,3.5316,3.4643,3.4931,2095800.0],["1990-12-10",3.5028,3.5701,3.4835,3.5124,1215000.0],["1990-12-11",3.5124,3.522,3.4258,3.4835,1787400.0],["1990-12-12",3.4546,3.522,3.4546,3.5124,1780800.0],["1990-12-13",3.5124,3.7145,3.5124,3.676,3963000.0],["1990-12-14",3.6471,3.6471,3.5701,3.599,1746600.0],["1990-12-17",3.5797,3.5797,3.4546,3.4739,1473600.0],["1990-12-18",3.445,3.5413,3.445,3.522,3600600.0],["1990-12-19",3.5797,3.6279,3.5797,3.599,2741400.0],["1990-12-20",3.522,3.599,3.522,3.5605,1887600.0],["1990-12-21",3.599,3.599,3.5605,3.5605,1546800.0],["1990-12-24",3.5702,3.648,3.5605,3.5994,860400.0],["1990-12-26",3.6091,3.6383,3.6091,3.6091,401400.0],["1990-12-27",3.6189,3.6286,3.6091,3.6091,853200.0],["1990-12-28",3.6091,3.648,3.5994,3.6189,585000.0],["1990-12-31",3.5994,3.648,3.5994,3.648,826200.0],["1991-01-02",3.6578,3.7356,3.648,3.6967,2618400.0],["1991-01-03",3.6967,3.7064,3.5994,3.5994,1816800.0],["1991-01-04",3.5897,3.6286,3.5702,3.58,1404000.0],["1991-01-07",3.5508,3.5605,3.4924,3.4924,1110000.0],["1991-01-08",3.4924,3.5897,3.4438,3.5702,1944600.0],["1991-01-09",3.6967,3.6967,3.5799,3.5897,2118600.0],["1991-01-10",3.6383,3.6772,3.5897,3.6675,1387800.0],["1991-01-11",3.648,3.6578,3.648,3.6578,945600.0],["1991-01-14",3.5897,3.6091,3.5313,3.58,1738200.0],["1991-01-15",3.6189,3.648,3.5994,3.6383,1507800.0],["1991-01-16",3.6383,3.7161,3.6286,3.6967,4138200.0],["1991-01-17",4.0274,4.0274,3.8037,3.8523,5887200.0],["1991-01-18",3.8134,3.8621,3.794,3.8523,3361800.0],["1991-01-21",3.794,3.8621,3.7842,3.8426,1118400.0],["1991-01-22",3.7842,3.8621,3.7842,3.8329,1306200.0],["1991-01-23",3.8134,3.8523,3.8037,3.8329,1659000.0],["1991-01-24",3.8523,3.9107,3.8523,3.9107,2167800.0],["1991-01-25",3.901,4.008,3.901,3.9983,2902200.0],["1991-01-28",4.0177,4.0858,4.008,4.0664,1954800.0],["1991-01-29",4.0469,4.0664,4.008,4.0274,2503200.0],["1991-01-30",4.0469,4.2415,4.0469,4.2317,1968000.0],["1991-01-31",4.2512,4.3096,4.2415,4.2512,1629600.0],["1991-02-01",4.2512,4.2512,4.1053,4.1247,1783200.0],["1991-02-04",4.1247,4.2609,4.0858,4.2512,1063200.0],["1991-02-05",4.2609,4.3485,4.2123,4.2998,2593200.0],["1991-02-06",4.2804,4.2998,4.1831,4.2512,1335000.0],["1991-02-07",4.2609,4.2706,4.1053,4.1539,3531000.0],["1991-02-08",4.1345,4.1539,4.0372,4.1247,2305800.0],["1991-02-11",4.115,4.3387,4.115,4.329,1905000.0],["1991-02-12",4.3193,4.3971,4.2804,4.2901,2611800.0],["1991-02-13",4.2609,4.2804,4.222,4.2415,679200.0],["1991-02-14",4.1636,4.2317,4.0858,4.0858,2296800.0],["1991-02-15",4.0274,4.1053,4.0177,4.0955,2629800.0],["1991-02-19",4.0566,4.0955,3.8426,3.8426,6626400.0],["1991-02-20",3.794,3.8134,3.7356,3.8037,8012400.0],["1991-02-21",3.8232,3.9204,3.8232,3.8912,3493800.0],["1991-02-22",3.8815,3.9107,3.8232,3.8329,3814800.0],["1991-02-25",3.8523,3.8621,3.794,3.8134,2086200.0],["1991-02-26",3.794,3.8134,3.7551,3.8037,2308200.0],["1991-02-27",3.8037,3.9593,3.8037,3.9593,2147400.0],["1991-02-28",4.0372,4.0469,3.9691,4.0177,2430600.0],["1991-03-01",3.9885,4.0469,3.9496,4.0469,1824600.0],["1991-03-04",4.0469,4.2025,4.0274,4.1539,3757800.0],["1991-03-05",4.1734,4.1928,4.115,4.1345,3152400.0],["1991-03-06",4.1636,4.1734,4.0177,4.0177,2781600.0],["1991-03-07",4.0177,4.0858,4.0177,4.0566,1992000.0],["1991-03-08",4.0955,4.0955,4.0274,4.0372,915000.0],["1991-03-11",4.0469,4.0664,3.9691,4.0469,1526400.0],["1991-03-12",4.0469,4.0761,3.9496,3.9496,942600.0],["1991-03-13",3.9691,4.0664,3.9593,4.0274,1763400.0],["1991-03-14",4.0664,4.1442,4.0566,4.0566,1692600.0],["1991-03-15",4.115,4.115,4.0566,4.0761,2275200.0],["1991-03-18",4.0664,4.0761,4.0177,4.0469,1536000.0],["1991-03-19",3.9885,3.9885,3.9302,3.9593,988200.0],["1991-03-20",3.9399,3.9593,3.8913,3.9204,2875200.0],["1991-03-21",3.901,3.9302,3.8912,3.8912,2184000.0],["1991-03-22",3.8913,3.9699,3.8913,3.9502,1839000.0],["1991-03-25",3.9306,3.9404,3.9109,3.9207,1336800.0],["1991-03-26",3.9306,3.9404,3.8716,3.8913,2584800.0],["1991-03-27",3.8912,3.8912,3.8519,3.8618,2063400.0],["1991-03-28",3.8618,3.8912,3.8323,3.8323,2088600.0],["1991-04-01",3.8519,3.9011,3.8519,3.8716,1584600.0],["1991-04-02",3.8814,3.9502,3.8716,3.9502,1554000.0],["1991-04-03",3.9895,4.0092,3.9502,3.96,1087800.0],["1991-04-04",3.9502,3.9502,3.8716,3.8913,1211400.0],["1991-04-05",3.8814,3.8913,3.793,3.8421,1260600.0],["1991-04-08",3.8716,3.8716,3.8126,3.8421,755400.0],["1991-04-09",3.793,3.8225,3.7635,3.7635,1069800.0],["1991-04-10",3.7733,3.8028,3.6554,3.7144,5770800.0],["1991-04-11",3.7537,3.8028,3.7439,3.793,2557800.0],["1991-04-12",3.8126,3.8421,3.7537,3.793,1486200.0],["1991-04-15",3.8323,3.8323,3.7537,3.7537,951600.0],["1991-04-16",3.7439,3.8519,3.7144,3.8323,2007000.0],["1991-04-17",3.8519,3.9895,3.8323,3.96,2442000.0],["1991-04-18",3.9797,3.9993,3.9207,3.9404,1854600.0],["1991-04-19",3.9109,3.9502,3.9011,3.9306,1179600.0],["1991-04-22",3.9306,3.9699,3.8814,3.8913,1300800.0],["1991-04-23",3.9109,3.9207,3.8716,3.9011,1237800.0],["1991-04-24",3.9109,3.9109,3.8618,3.9109,1194600.0],["1991-04-25",3.9207,3.9306,3.8618,3.8716,934800.0],["1991-04-26",3.8716,3.8913,3.8519,3.8716,1170000.0],["1991-04-29",3.8814,3.9011,3.8323,3.8421,517200.0],["1991-04-30",3.8323,3.8913,3.793,3.8716,1955400.0],["1991-05-01",3.8913,3.9502,3.8618,3.9404,1701600.0],["1991-05-02",3.96,4.0288,3.9502,4.0092,2581200.0],["1991-05-03",4.0288,4.1369,3.9993,4.1271,1608600.0],["1991-05-06",4.0976,4.1074,4.0583,4.1074,632400.0],["1991-05-07",4.0976,4.1074,3.9797,3.9797,908400.0],["1991-05-08",3.9895,4.0976,3.9797,4.0878,580200.0],["1991-05-09",4.0878,4.2253,4.0878,4.2155,1710600.0],["1991-05-10",4.245,4.245,4.1271,4.1467,2350800.0],["1991-05-13",4.1467,4.1959,4.0583,4.0681,1673400.0],["1991-05-14",4.0583,4.0583,3.9993,4.0092,1260000.0],["1991-05-15",4.0092,4.0485,3.9699,3.9699,1405200.0],["1991-05-16",3.9797,4.0092,3.9404,3.9993,1120800.0],["1991-05-17",3.9993,3.9993,3.9502,3.96,1472400.0],["1991-05-20",3.96,3.9699,3.9109,3.9306,1026600.0],["1991-05-21",3.9699,4.0092,3.9306,3.9404,2600400.0],["1991-05-22",3.9502,3.9699,3.9011,3.9109,1192800.0],["1991-05-23",3.9109,3.9306,3.8912,3.9011,1163400.0],["1991-05-24",3.9207,3.96,3.9109,3.9502,544800.0],["1991-05-28",3.96,4.0878,3.9109,4.0878,1357800.0],["1991-05-29",4.078,4.1467,4.0681,4.1173,1843200.0],["1991-05-30",4.1369,4.2941,4.1271,4.2745,3559800.0],["1991-05-31",4.2745,4.4022,4.2745,4.3924,3181800.0],["1991-06-03",4.3531,4.471,4.3531,4.4415,2495400.0],["1991-06-04",4.4219,4.4415,4.3924,4.4022,1309200.0],["1991-06-05",4.412,4.4808,4.412,4.4317,1968600.0],["1991-06-06",4.3924,4.4022,4.304,4.3138,4087200.0],["1991-06-07",4.2548,4.2548,4.1664,4.245,1159200.0],["1991-06-10",4.2647,4.3236,4.2548,4.2647,804000.0],["1991-06-11",4.2548,4.2941,4.2548,4.2647,942600.0],["1991-06-12",4.245,4.245,4.0976,4.1664,1439400.0],["1991-06-13",4.1566,4.2057,4.1369,4.1762,771600.0],["1991-06-14",4.1959,4.2253,4.1959,4.2155,1318800.0],["1991-06-17",4.2155,4.2352,4.186,4.1959,1482600.0],["1991-06-18",4.2057,4.2253,4.1369,4.1566,1656600.0],["1991-06-19",4.1369,4.1664,4.1074,4.1271,1101600.0],["1991-06-20",4.0878,4.1762,4.0878,4.1664,1566000.0],["1991-06-21",4.1664,4.2843,4.1664,4.2745,1704000.0],["1991-06-24",4.2447,4.2546,4.1257,4.1654,958800.0],["1991-06-25",4.2051,4.2348,4.1654,4.2249,1479000.0],["1991-06-26",4.2051,4.2249,4.1555,4.1555,1759800.0],["1991-06-27",4.1555,4.2249,4.1555,4.215,1689000.0],["1991-06-28",4.1852,4.1852,4.0662,4.1257,1972200.0],["1991-07-01",4.2051,4.2943,4.1654,4.2943,1618200.0],["1991-07-02",4.3141,4.3141,4.2447,4.2745,1731600.0],["1991-07-03",4.2646,4.2646,4.1852,4.2051,621600.0],["1991-07-05",4.1951,4.2348,4.1753,4.1852,491400.0],["1991-07-08",4.1753,4.1852,4.1356,4.1852,772800.0],["1991-07-09",4.2051,4.2051,4.096,4.096,888600.0],["1991-07-10",4.086,4.1753,4.086,4.1257,1386600.0],["1991-07-11",4.1257,4.1753,4.096,4.1555,773400.0],["1991-07-12",4.1059,4.1059,4.0662,4.0761,1877400.0],["1991-07-15",4.0662,4.1555,4.0662,4.1356,1393800.0],["1991-07-16",4.1059,4.1356,4.0761,4.1356,1278600.0],["1991-07-17",4.1455,4.1455,4.1059,4.1257,1674000.0],["1991-07-18",4.1158,4.1852,4.1158,4.1852,1082400.0],["1991-07-19",4.1852,4.2348,4.1456,4.1456,1317000.0],["1991-07-22",4.1654,4.215,4.1356,4.2051,645000.0],["1991-07-23",4.2249,4.2546,4.2051,4.215,1140000.0],["1991-07-24",4.215,4.2447,4.2051,4.2348,1051200.0],["1991-07-25",4.215,4.2447,4.1356,4.1456,1598400.0],["1991-07-26",4.1456,4.1555,4.0166,4.0464,867600.0],["1991-07-29",4.0563,4.0761,4.0464,4.0761,845400.0],["1991-07-30",4.0761,4.1356,4.0761,4.1158,1222200.0],["1991-07-31",4.096,4.1257,4.086,4.096,982800.0],["1991-08-01",4.0464,4.0761,4.0265,4.0563,1374600.0],["1991-08-02",4.0761,4.096,3.9274,3.9274,2347200.0],["1991-08-05",3.9274,3.9373,3.8778,3.8877,2959200.0],["1991-08-06",3.8877,3.9571,3.8579,3.9274,3520800.0],["1991-08-07",3.967,4.0067,3.9472,3.9968,1472400.0],["1991-08-08",4.0761,4.1455,4.0563,4.1059,1813800.0],["1991-08-09",4.1059,4.1158,4.0265,4.0365,1570200.0],["1991-08-12",4.0365,4.0365,4.0166,4.0166,663600.0],["1991-08-13",4.0464,4.1852,4.0464,4.1257,4616400.0],["1991-08-14",4.1455,4.1753,4.0662,4.0662,1027800.0],["1991-08-15",4.086,4.1059,4.0761,4.0761,748200.0],["1991-08-16",4.086,4.086,4.0365,4.0365,1965600.0],["1991-08-19",3.9174,3.967,3.9075,3.9274,1473600.0],["1991-08-20",3.9274,3.9274,3.7191,3.7191,4657800.0],["1991-08-21",3.8679,3.9472,3.8183,3.9075,5823600.0],["1991-08-22",4.0067,4.0464,3.9869,4.0265,4226400.0],["1991-08-23",4.086,4.2051,4.086,4.1753,3725400.0],["1991-08-26",4.215,4.2249,4.1555,4.1555,1146000.0],["1991-08-27",4.1555,4.1753,4.0761,4.096,1115400.0],["1991-08-28",4.1059,4.2051,4.0662,4.2051,2314800.0],["1991-08-29",4.2051,4.2348,4.2051,4.2348,976800.0],["1991-08-30",4.2348,4.2348,4.1059,4.1158,851400.0],["1991-09-03",4.1257,4.1455,4.096,4.1059,1204800.0],["1991-09-04",4.1059,4.1059,4.0067,4.0464,1221600.0],["1991-09-05",4.0365,4.0761,4.0265,4.0563,1197600.0],["1991-09-06",4.0563,4.1059,3.9968,4.0563,1009200.0],["1991-09-09",4.086,4.1257,4.086,4.086,1285800.0],["1991-09-10",4.0662,4.0662,4.0067,4.0166,1221600.0],["1991-09-11",4.0662,4.1753,4.0662,4.1753,2391000.0],["1991-09-12",4.1852,4.3637,4.1555,4.3042,4159800.0],["1991-09-13",4.334,4.3737,4.2646,4.2745,2522400.0],["1991-09-16",4.2943,4.3141,4.2249,4.2943,1492200.0],["1991-09-17",4.2943,4.3042,4.2646,4.2844,1737600.0],["1991-09-18",4.2646,4.2646,4.2249,4.2348,1651800.0],["1991-09-19",4.2348,4.3042,4.2249,4.2745,1917000.0],["1991-09-20",4.2844,4.2943,4.2546,4.2844,1371000.0],["1991-09-23",4.2646,4.334,4.2646,4.3141,1306200.0],["1991-09-24",4.3442,4.4343,4.3442,4.3942,1963200.0],["1991-09-25",4.3942,4.4443,4.3742,4.4142,1162800.0],["1991-09-26",4.3842,4.4343,4.3742,4.4243,630600.0],["1991-09-27",4.3942,4.3942,4.2941,4.2941,1690200.0],["1991-09-30",4.2941,4.3942,4.2741,4.2741,1313400.0],["1991-10-01",4.2941,4.3041,4.2541,4.2741,1818600.0],["1991-10-02",4.2741,4.3041,4.2641,4.2941,816000.0],["1991-10-03",4.2641,4.2741,4.0739,4.1039,2550600.0],["1991-10-04",4.1039,4.114,4.0639,4.0839,993600.0],["1991-10-07",4.0839,4.114,4.0439,4.0539,1026000.0],["1991-10-08",4.0939,4.134,4.0639,4.114,1420200.0],["1991-10-09",4.124,4.154,4.1039,4.114,1458000.0],["1991-10-10",4.134,4.144,4.1039,4.114,983400.0],["1991-10-11",4.144,4.144,4.0239,4.0439,1653600.0],["1991-10-14",4.0739,4.0839,4.0439,4.0639,836400.0],["1991-10-15",4.0739,4.2241,4.0739,4.2241,1747200.0],["1991-10-16",4.2241,4.2741,4.2241,4.2441,1414200.0],["1991-10-17",4.2441,4.4142,4.2441,4.3642,2464800.0],["1991-10-18",4.3442,4.4042,4.3141,4.3842,1641000.0],["1991-10-21",4.4243,4.4643,4.3742,4.4643,2150400.0],["1991-10-22",4.4743,4.5944,4.4743,4.5243,2524800.0],["1991-10-23",4.5143,4.5344,4.4543,4.4943,1794600.0],["1991-10-24",4.4843,4.4843,4.2741,4.2741,1327200.0],["1991-10-25",4.2741,4.2741,4.2241,4.2341,1182000.0],["1991-10-28",4.2341,4.3942,4.2341,4.3942,1370400.0],["1991-10-29",4.4042,4.4943,4.3942,4.4243,1827600.0],["1991-10-30",4.4343,4.5444,4.4343,4.5344,1423200.0],["1991-10-31",4.5143,4.5744,4.5143,4.5344,1275000.0],["1991-11-01",4.5244,4.5444,4.4343,4.4443,1178400.0],["1991-11-04",4.4843,4.5143,4.4543,4.5043,585000.0],["1991-11-05",4.5244,4.5544,4.4142,4.4243,1006800.0],["1991-11-06",4.4343,4.4543,4.2841,4.2941,2197200.0],["1991-11-07",4.3041,4.3442,4.2841,4.3442,1761000.0],["1991-11-08",4.3642,4.3842,4.2941,4.3141,799200.0],["1991-11-11",4.3041,4.3141,4.2641,4.2641,385200.0],["1991-11-12",4.2741,4.4042,4.194,4.3742,1881000.0],["1991-11-13",4.3642,4.3642,4.2841,4.2841,853800.0],["1991-11-14",4.2941,4.2941,4.144,4.174,1467000.0],["1991-11-15",4.174,4.184,4.154,4.164,1266600.0],["1991-11-18",4.164,4.194,4.0539,4.134,1557000.0],["1991-11-19",4.0739,4.0739,3.9638,4.0239,3130800.0],["1991-11-20",4.0639,4.0639,3.9638,3.9738,1914600.0],["1991-11-21",3.9738,3.9738,3.9238,3.9538,841800.0],["1991-11-22",3.9438,3.9538,3.8237,3.8737,2099400.0],["1991-11-25",3.8937,4.0239,3.8737,3.9938,2464800.0],["1991-11-26",4.0039,4.0139,3.9238,3.9638,1878600.0],["1991-11-27",3.9438,3.9738,3.8837,3.8937,1232400.0],["1991-11-29",3.9038,3.9138,3.8737,3.8737,1285800.0],["1991-12-02",3.8537,3.9638,3.8237,3.9438,1230000.0],["1991-12-03",3.9238,3.9438,3.8237,3.8537,1179600.0],["1991-12-04",3.8537,3.8737,3.8137,3.8437,887400.0],["1991-12-05",3.8237,3.8437,3.7936,3.8237,968400.0],["1991-12-06",3.8037,3.8737,3.7836,3.8037,1021800.0],["1991-12-09",3.7836,3.8337,3.7836,3.7836,1176600.0],["1991-12-10",3.7736,3.8637,3.2832,3.4433,14549400.0],["1991-12-11",3.4533,3.4533,3.1931,3.2731,6646800.0],["1991-12-12",3.3032,3.3432,3.2231,3.3432,3173400.0],["1991-12-13",3.3632,3.4633,3.3432,3.4533,3544800.0],["1991-12-16",3.4733,3.5034,3.4033,3.4133,2551200.0],["1991-12-17",3.4433,3.4433,3.3532,3.4133,1798200.0],["1991-12-18",3.4033,3.4133,3.3632,3.3933,2140800.0],["1991-12-19",3.3732,3.3833,3.3232,3.3632,1878000.0],["1991-12-20",3.4233,3.4533,3.3632,3.4333,3201600.0],["1991-12-23",3.4233,3.5634,3.4233,3.5634,3472200.0],["1991-12-24",3.5634,3.6647,3.5634,3.6242,2122800.0],["1991-12-26",3.6242,3.6444,3.6039,3.6242,1721400.0],["1991-12-27",3.6444,3.7153,3.6444,3.695,1309200.0],["1991-12-30",3.7052,3.7659,3.6647,3.7052,3677400.0],["1991-12-31",3.7254,3.8874,3.7052,3.8874,2423400.0],["1992-01-02",3.8671,3.8671,3.7659,3.857,1409400.0],["1992-01-03",3.8368,3.8773,3.7963,3.857,1682400.0],["1992-01-06",3.857,3.9481,3.8469,3.8671,1385400.0],["1992-01-07",3.857,3.8874,3.7963,3.8064,1398600.0],["1992-01-08",3.776,3.7963,3.7254,3.7659,1392000.0],["1992-01-09",3.7456,3.776,3.7254,3.7558,2552400.0],["1992-01-10",3.7558,3.8773,3.7456,3.8165,1748400.0],["1992-01-13",3.8064,3.8064,3.7052,3.7558,1595400.0],["1992-01-14",3.7558,3.8874,3.7558,3.8874,2227800.0],["1992-01-15",3.9684,4.1405,3.9582,4.1101,2901600.0],["1992-01-16",4.1911,4.1911,4.1,4.1303,4853400.0],["1992-01-17",4.1303,4.2214,4.1303,4.2214,2027400.0],["1992-01-20",4.1911,4.3126,4.181,4.3126,2747400.0],["1992-01-21",4.2721,4.2822,4.0696,4.0797,1290000.0],["1992-01-22",4.0493,4.1506,4.0291,4.1303,1519800.0],["1992-01-23",4.1202,4.1303,4.0392,4.0392,1053000.0],["1992-01-24",4.0291,4.0493,3.9582,4.019,1126800.0],["1992-01-27",4.0392,4.0898,4.0392,4.0898,1651200.0],["1992-01-28",4.1101,4.1101,4.0089,4.0696,2067000.0],["1992-01-29",4.0898,4.1506,4.0797,4.0898,1238400.0],["1992-01-30",4.1101,4.1101,4.0696,4.0696,669600.0],["1992-01-31",4.0797,4.0797,4.0392,4.0595,1107000.0],["1992-02-03",4.0595,4.0595,3.9684,3.9987,1548000.0],["1992-02-04",4.0291,4.0797,4.0291,4.0696,966600.0],["1992-02-05",4.0898,4.1101,4.0696,4.0797,927000.0],["1992-02-06",4.0696,4.0797,4.0291,4.0797,960000.0],["1992-02-07",4.0797,4.1202,4.0696,4.0797,1006200.0],["1992-02-10",4.0898,4.1708,4.0696,4.1607,493800.0],["1992-02-11",4.2518,4.2619,4.181,4.181,1161600.0],["1992-02-12",4.2012,4.2923,4.1911,4.2721,1855800.0],["1992-02-13",4.2721,4.2721,4.1101,4.181,1122000.0],["1992-02-14",4.1607,4.2923,4.1405,4.2721,895200.0],["1992-02-18",4.2721,4.3126,4.2214,4.2417,834000.0],["1992-02-19",4.2113,4.2417,4.1911,4.2012,1810200.0],["1992-02-20",4.2417,4.3126,4.2214,4.2619,1549800.0],["1992-02-21",4.2417,4.2417,4.0898,4.1101,1386600.0],["1992-02-24",4.1202,4.1607,4.0696,4.1506,1280400.0],["1992-02-25",4.1303,4.1708,3.9886,4.1607,2737800.0],["1992-02-26",4.1506,4.2012,4.1303,4.1405,986400.0],["1992-02-27",4.1202,4.1708,4.1101,4.1506,1376400.0],["1992-02-28",4.1506,4.2012,4.1303,4.1303,1126200.0],["1992-03-02",4.1405,4.2518,4.1101,4.2417,2361000.0],["1992-03-03",4.2619,4.3733,4.2113,4.2923,2931000.0],["1992-03-04",4.2923,4.3328,4.1911,4.1911,1223400.0],["1992-03-05",4.181,4.181,4.1101,4.1405,1209000.0],["1992-03-06",4.1506,4.1607,4.1303,4.1607,442800.0],["1992-03-09",4.1405,4.2316,4.1405,4.1911,764400.0],["1992-03-10",4.1911,4.2316,4.1911,4.2113,1551000.0],["1992-03-11",4.181,4.2214,4.1405,4.181,2432400.0],["1992-03-12",4.1708,4.1911,4.1506,4.1506,1042800.0],["1992-03-13",4.1607,4.2214,4.1607,4.2113,1326000.0],["1992-03-16",4.2113,4.2113,4.1708,4.181,1711800.0],["1992-03-17",4.1708,4.2214,4.1708,4.2214,775200.0],["1992-03-18",4.2113,4.3328,4.2113,4.3126,1165200.0],["1992-03-19",4.2923,4.3126,4.2619,4.2923,1031400.0],["1992-03-20",4.2923,4.3024,4.2619,4.2721,1186200.0],["1992-03-23",4.2721,4.2721,4.2113,4.2518,1417200.0],["1992-03-24",4.2721,4.2822,4.2316,4.2417,980400.0],["1992-03-25",4.2417,4.2621,4.2417,4.2519,666000.0],["1992-03-26",4.2621,4.2826,4.2315,4.2315,1686600.0],["1992-03-27",4.2213,4.2417,4.1906,4.1906,754200.0],["1992-03-30",4.1906,4.211,4.1701,4.1804,422400.0],["1992-03-31",4.1804,4.2213,4.1088,4.1804,969000.0],["1992-04-01",4.1701,4.1804,4.1497,4.1701,462600.0],["1992-04-02",4.1701,4.1804,4.1599,4.1804,802200.0],["1992-04-03",4.1701,4.1701,4.0679,4.0986,1991400.0],["1992-04-06",4.0782,4.0782,4.0475,4.0577,704400.0],["1992-04-07",4.0679,4.0782,4.0066,4.0271,1010400.0],["1992-04-08",4.0066,4.0066,3.8942,3.9146,1450800.0],["1992-04-09",3.9351,4.0271,3.9146,3.9964,847800.0],["1992-04-10",4.0884,4.0884,4.0271,4.0475,2061000.0],["1992-04-13",4.0679,4.0884,4.0168,4.0168,1324800.0],["1992-04-14",4.0066,4.0373,3.9759,4.0168,1482600.0],["1992-04-15",4.0168,4.1599,4.0168,4.1599,2300400.0],["1992-04-16",4.1497,4.1701,4.0986,4.1599,1818600.0],["1992-04-20",4.1497,4.2724,4.1395,4.2724,2351400.0],["1992-04-21",4.2724,4.3132,4.2417,4.2621,1476600.0],["1992-04-22",4.2519,4.2519,4.0066,4.0066,2669400.0],["1992-04-23",3.9453,4.1906,3.9248,4.1804,3396000.0],["1992-04-24",4.1906,4.1906,4.0782,4.0884,798000.0],["1992-04-27",4.0884,4.119,4.0679,4.1088,586200.0],["1992-04-28",4.0986,4.1804,4.0884,4.1395,675600.0],["1992-04-29",4.1395,4.1599,4.119,4.1293,675600.0],["1992-04-30",4.1088,4.1088,4.0271,4.0577,1737600.0],["1992-05-01",4.0577,4.0986,4.0168,4.0373,981000.0],["1992-05-04",4.0475,4.0884,4.0373,4.0679,795600.0],["1992-05-05",4.0782,4.0782,4.0271,4.0271,1400400.0],["1992-05-06",4.0373,4.211,4.0168,4.2008,1528800.0],["1992-05-07",4.1906,4.1906,4.1293,4.1599,1515000.0],["1992-05-08",4.1395,4.1497,4.0679,4.0884,1060200.0],["1992-05-11",4.0679,4.0986,4.0373,4.0679,1344000.0],["1992-05-12",4.0271,4.0373,3.9862,4.0066,1466400.0],["1992-05-13",3.9964,4.0168,3.9759,3.9964,794400.0],["1992-05-14",3.9759,3.9759,3.8635,3.9146,3279600.0],["1992-05-15",3.884,3.884,3.7817,3.7817,3730200.0],["1992-05-18",3.6591,3.6795,3.5773,3.6387,6112800.0],["1992-05-19",3.6387,3.7,3.5978,3.6898,3887400.0],["1992-05-20",3.6387,3.6693,3.6284,3.6387,2531400.0],["1992-05-21",3.6284,3.6591,3.5978,3.6591,2046000.0],["1992-05-22",3.6591,3.7715,3.6284,3.7306,1540200.0],["1992-05-26",3.7409,3.792,3.6898,3.7,1201800.0],["1992-05-27",3.6898,3.7,3.6693,3.7,1773600.0],["1992-05-28",3.7409,3.7511,3.7102,3.7409,1275600.0],["1992-05-29",3.7715,3.792,3.7306,3.7511,966600.0],["1992-06-01",3.7511,3.7613,3.6591,3.7204,1809600.0],["1992-06-02",3.7306,3.7715,3.7204,3.7511,1464000.0],["1992-06-03",3.7613,3.8431,3.7511,3.8124,2037000.0],["1992-06-04",3.8226,3.8226,3.7409,3.7409,1336200.0],["1992-06-05",3.7,3.7,3.6182,3.6795,1062600.0],["1992-06-08",3.6591,3.6795,3.6387,3.6387,861600.0],["1992-06-09",3.6387,3.6387,3.5569,3.5773,1961400.0],["1992-06-10",3.5671,3.6284,3.5671,3.6182,1084200.0],["1992-06-11",3.6284,3.6284,3.4956,3.5058,2515800.0],["1992-06-12",3.5058,3.5467,3.5058,3.5364,1446000.0],["1992-06-15",3.516,3.5671,3.516,3.5364,1123800.0],["1992-06-16",3.4547,3.516,3.4342,3.4751,1679400.0],["1992-06-17",3.4649,3.4853,3.3627,3.3627,1425600.0],["1992-06-18",3.3627,3.4547,3.3422,3.4036,2454000.0],["1992-06-19",3.424,3.4547,3.3934,3.4036,1953600.0],["1992-06-22",3.3934,3.3934,3.2707,3.3218,1824000.0],["1992-06-23",3.3423,3.4138,3.3423,3.4138,2745000.0],["1992-06-24",3.4448,3.4759,3.4035,3.4138,928800.0],["1992-06-25",3.4241,3.4655,3.4241,3.4241,909000.0],["1992-06-26",3.4241,3.4448,3.3517,3.3828,830400.0],["1992-06-29",3.3828,3.5586,3.3828,3.5172,1576800.0],["1992-06-30",3.5379,3.6103,3.5172,3.5276,1879200.0],["1992-07-01",3.5276,3.5483,3.4862,3.5069,3118800.0],["1992-07-02",3.5276,3.5276,3.4035,3.4035,1608000.0],["1992-07-06",3.3828,3.3931,3.3517,3.3517,1123200.0],["1992-07-07",3.3517,3.3931,3.3414,3.3621,1261800.0],["1992-07-08",3.3414,3.4966,3.3414,3.4862,1566000.0],["1992-07-09",3.5069,3.5586,3.4759,3.4862,1540200.0],["1992-07-10",3.4862,3.4966,3.4241,3.4759,1135800.0],["1992-07-13",3.4552,3.4759,3.3828,3.3931,1024200.0],["1992-07-14",3.3931,3.4345,3.3724,3.4138,780600.0],["1992-07-15",3.4035,3.4966,3.3931,3.4448,1278000.0],["1992-07-16",3.4345,3.5172,3.4345,3.5172,998400.0],["1992-07-17",3.5069,3.5069,3.4241,3.4862,710400.0],["1992-07-20",3.4345,3.4345,3.3724,3.3931,651000.0],["1992-07-21",3.4138,3.4552,3.4035,3.4345,1050600.0],["1992-07-22",3.4241,3.4345,3.3621,3.3724,1150200.0],["1992-07-23",3.3724,3.3724,3.331,3.3517,884400.0],["1992-07-24",3.3414,3.3828,3.3414,3.3621,1692600.0],["1992-07-27",3.3931,3.4241,3.3414,3.4241,2968800.0],["1992-07-28",3.4138,3.4138,3.2897,3.3103,3135600.0],["1992-07-29",3.3517,3.5483,3.3517,3.5483,4887000.0],["1992-07-30",3.5586,3.569,3.4966,3.5069,3070800.0],["1992-07-31",3.5069,3.5069,3.4552,3.4759,1078200.0],["1992-08-03",3.4966,3.5069,3.4655,3.4862,1555800.0],["1992-08-04",3.5276,3.5276,3.4655,3.4759,964200.0],["1992-08-05",3.4655,3.4862,3.4655,3.4655,760200.0],["1992-08-06",3.4655,3.4759,3.4345,3.4448,1155600.0],["1992-08-07",3.4655,3.4655,3.3,3.3103,1206000.0],["1992-08-10",3.3,3.331,3.3,3.3103,945600.0],["1992-08-11",3.3207,3.3621,3.3207,3.3621,1171800.0],["1992-08-12",3.3517,3.3724,3.269,3.2793,4399200.0],["1992-08-13",3.2897,3.3414,3.269,3.3414,1981200.0],["1992-08-14",3.3414,3.4138,3.3414,3.4035,1153200.0],["1992-08-17",3.3931,3.4241,3.3621,3.3724,838800.0],["1992-08-18",3.3724,3.4138,3.3724,3.4035,1291800.0],["1992-08-19",3.3931,3.4241,3.3724,3.3828,1528200.0],["1992-08-20",3.3828,3.3931,3.331,3.3517,1850400.0],["1992-08-21",3.3724,3.3931,3.3,3.3207,1180800.0],["1992-08-24",3.3103,3.3103,3.2172,3.2586,910800.0],["1992-08-25",3.2586,3.2586,3.1655,3.1862,1675800.0],["1992-08-26",3.1448,3.1655,3.0517,3.1448,7854600.0],["1992-08-27",3.1759,3.2069,3.1552,3.1862,3104400.0],["1992-08-28",3.1862,3.2379,3.1862,3.2379,1177200.0],["1992-08-31",3.2276,3.2379,3.2069,3.2172,825600.0],["1992-09-01",3.2483,3.269,3.2483,3.2483,1959600.0],["1992-09-02",3.2586,3.2897,3.2276,3.2793,1726800.0],["1992-09-03",3.3,3.331,3.2793,3.3,2070000.0],["1992-09-04",3.3,3.3207,3.269,3.3,1462200.0],["1992-09-08",3.3,3.3414,3.3,3.3103,1269000.0],["1992-09-09",3.2897,3.3,3.2069,3.2379,1178400.0],["1992-09-10",3.2586,3.3,3.2483,3.3,1586400.0],["1992-09-11",3.3,3.331,3.3,3.3103,3100200.0],["1992-09-14",3.3931,3.4655,3.3724,3.4345,3183600.0],["1992-09-15",3.4448,3.4862,3.4138,3.4655,1934400.0],["1992-09-16",3.4448,3.4862,3.3828,3.3931,1803600.0],["1992-09-17",3.4345,3.4759,3.3931,3.3931,2403000.0],["1992-09-18",3.4345,3.4345,3.3724,3.4138,2140800.0],["1992-09-21",3.4034,3.4759,3.4034,3.4759,1641600.0],["1992-09-22",3.5276,3.5483,3.4552,3.4862,5173200.0],["1992-09-23",3.4966,3.5172,3.3517,3.3724,3087000.0],["1992-09-24",3.3829,3.54,3.3829,3.54,3125400.0],["1992-09-25",3.6028,3.6342,3.5086,3.5086,3524400.0],["1992-09-28",3.4248,3.5609,3.4248,3.54,2386800.0],["1992-09-29",3.5505,3.6342,3.54,3.6342,2792400.0],["1992-09-30",3.6657,3.6866,3.6343,3.6552,1843800.0],["1992-10-01",3.6552,3.6552,3.54,3.5609,825000.0],["1992-10-02",3.5714,3.5819,3.4876,3.4876,2116200.0],["1992-10-05",3.4457,3.4457,3.3829,3.4457,1422600.0],["1992-10-06",3.4562,3.4876,3.3934,3.4667,898800.0],["1992-10-07",3.4981,3.5086,3.4143,3.4143,1161000.0],["1992-10-08",3.4248,3.4562,3.3619,3.4038,1579800.0],["1992-10-09",3.3934,3.3934,3.341,3.341,813000.0],["1992-10-12",3.3934,3.4353,3.3305,3.4038,1119600.0],["1992-10-13",3.4353,3.4562,3.4143,3.4353,1881000.0],["1992-10-14",3.4353,3.4353,3.3619,3.3829,787800.0],["1992-10-15",3.3829,3.3829,3.2258,3.2886,1767000.0],["1992-10-16",3.2991,3.3829,3.2572,3.3619,1644600.0],["1992-10-19",3.3619,3.3724,3.32,3.341,1888800.0],["1992-10-20",3.3619,3.3934,3.341,3.3724,1663800.0],["1992-10-21",3.3934,3.4038,3.3305,3.3515,693600.0],["1992-10-22",3.341,3.3724,3.341,3.3515,942000.0],["1992-10-23",3.4143,3.4353,3.3619,3.4248,1111800.0],["1992-10-26",3.4038,3.4772,3.3829,3.4562,1446000.0],["1992-10-27",3.4772,3.4772,3.3724,3.3724,710400.0],["1992-10-28",3.3934,3.3934,3.3201,3.3515,869400.0],["1992-10-29",3.3515,3.3724,3.3201,3.3305,2187600.0],["1992-10-30",3.3305,3.3305,3.2991,3.3096,811200.0],["1992-11-02",3.2886,3.4248,3.2886,3.4248,1295400.0],["1992-11-03",3.4457,3.5609,3.4038,3.5295,1564800.0],["1992-11-04",3.5295,3.5819,3.4772,3.4876,1843800.0],["1992-11-05",3.4353,3.5086,3.4353,3.5086,1325400.0],["1992-11-06",3.519,3.5295,3.4981,3.5086,1191600.0],["1992-11-09",3.5086,3.5609,3.4981,3.5295,1124400.0],["1992-11-10",3.5505,3.5609,3.5086,3.5295,1032000.0],["1992-11-11",3.519,3.5295,3.4876,3.4876,1128000.0],["1992-11-12",3.4876,3.5295,3.4876,3.5086,467400.0],["1992-11-13",3.4772,3.4772,3.2782,3.3724,2938200.0],["1992-11-16",3.3305,3.3515,3.2886,3.3515,2080200.0],["1992-11-17",3.3619,3.3619,3.3096,3.3305,1246800.0],["1992-11-18",3.2677,3.2991,3.2258,3.2363,2914800.0],["1992-11-19",3.2363,3.2572,3.1629,3.2048,3391200.0],["1992-11-20",3.2258,3.2258,3.1734,3.1734,2394600.0],["1992-11-23",3.142,3.1629,3.0792,3.1315,4131000.0],["1992-11-24",3.1211,3.1629,3.1106,3.1315,2740200.0],["1992-11-25",3.1315,3.2048,3.1211,3.1944,3353400.0],["1992-11-27",3.1629,3.2153,3.1629,3.2048,1061400.0],["1992-11-30",3.2258,3.2991,3.2258,3.2782,2434200.0],["1992-12-01",3.2677,3.3201,3.2467,3.2677,1587600.0],["1992-12-02",3.2782,3.2782,3.2467,3.2782,1160400.0],["1992-12-03",3.2677,3.2677,3.1944,3.2048,2037600.0],["1992-12-04",3.2048,3.2363,3.1734,3.2363,1663200.0],["1992-12-07",3.2677,3.2677,3.163,3.163,1565400.0],["1992-12-08",3.1525,3.3619,3.1525,3.32,6552600.0],["1992-12-09",3.3096,3.4143,3.2886,3.4038,4209000.0],["1992-12-10",3.4038,3.4038,3.3201,3.3305,1661400.0],["1992-12-11",3.3515,3.3829,3.341,3.3619,1769400.0],["1992-12-14",3.3515,3.4038,3.341,3.3829,1269000.0],["1992-12-15",3.3934,3.4248,3.3829,3.4038,1564200.0],["1992-12-16",3.4038,3.4457,3.4038,3.4353,2067000.0],["1992-12-17",3.4353,3.5295,3.4353,3.5295,2755200.0],["1992-12-18",3.5609,3.5819,3.4981,3.5819,3187200.0],["1992-12-21",3.5609,3.5819,3.4981,3.5295,1642800.0],["1992-12-22",3.5505,3.5714,3.54,3.5714,1682400.0],["1992-12-23",3.5924,3.6342,3.519,3.5505,1929000.0],["1992-12-24",3.5611,3.5823,3.5505,3.5611,528000.0],["1992-12-28",3.5611,3.5823,3.5505,3.5611,908400.0],["1992-12-29",3.5611,3.6776,3.5611,3.667,1209000.0],["1992-12-30",3.667,3.6988,3.6564,3.6882,771600.0],["1992-12-31",3.6988,3.7306,3.6988,3.7094,950400.0],["1993-01-04",3.7094,3.7306,3.6564,3.6776,1833600.0],["1993-01-05",3.6776,3.6776,3.5929,3.6353,2409000.0],["1993-01-06",3.667,3.7094,3.667,3.6882,1117200.0],["1993-01-07",3.7518,3.8578,3.7306,3.8048,3773400.0],["1993-01-08",3.8578,3.8684,3.7942,3.826,2781000.0],["1993-01-11",3.8154,3.8578,3.7942,3.8048,1136400.0],["1993-01-12",3.7836,3.7942,3.7094,3.7306,1125000.0],["1993-01-13",3.7094,3.7094,3.6458,3.667,1533000.0],["1993-01-14",3.7094,3.7306,3.6988,3.7094,1519800.0],["1993-01-15",3.7518,3.8578,3.7412,3.8472,2822400.0],["1993-01-18",3.9002,3.985,3.879,3.9744,2777400.0],["1993-01-19",3.985,3.9956,3.932,3.932,1327800.0],["1993-01-20",3.9214,3.9426,3.9214,3.9426,896400.0],["1993-01-21",3.932,3.9426,3.9214,3.932,739200.0],["1993-01-22",3.9214,3.9426,3.9108,3.9108,1018200.0],["1993-01-25",3.932,3.985,3.9108,3.9638,862800.0],["1993-01-26",3.985,4.0698,3.9638,4.0274,1297200.0],["1993-01-27",4.0274,4.0698,3.9956,4.0062,913800.0],["1993-01-28",4.038,4.038,3.9214,3.9426,1955400.0],["1993-01-29",3.9638,3.9638,3.9214,3.932,1295400.0],["1993-02-01",3.932,3.9426,3.9214,3.9426,677400.0],["1993-02-02",3.9638,3.9744,3.9426,3.9638,806400.0],["1993-02-03",4.038,4.0592,3.985,4.0274,2038800.0],["1993-02-04",4.038,4.091,4.038,4.0486,2101200.0],["1993-02-05",4.0804,4.1122,4.0486,4.0698,1656600.0],["1993-02-08",4.0486,4.0486,3.9426,3.9426,1191000.0],["1993-02-09",3.9214,3.9744,3.9002,3.9638,1546800.0],["1993-02-10",3.985,4.038,3.9638,3.985,1613400.0],["1993-02-11",4.0062,4.1228,4.0062,4.1122,824400.0],["1993-02-12",4.1122,4.1122,4.0804,4.1122,1060200.0],["1993-02-16",4.1016,4.1122,3.9214,3.9638,1728000.0],["1993-02-17",3.9426,3.9426,3.9108,3.932,1480800.0],["1993-02-18",3.9532,3.9744,3.9108,3.9532,1586400.0],["1993-02-19",3.9532,3.9532,3.9002,3.9214,694800.0],["1993-02-22",3.9002,3.9108,3.8366,3.8578,2014200.0],["1993-02-23",3.8154,4.091,3.8154,4.091,3867600.0],["1993-02-24",4.1546,4.3241,4.1546,4.3029,9930600.0],["1993-02-25",4.2818,4.3453,4.25,4.3453,4328400.0],["1993-02-26",4.3453,4.4301,4.3453,4.4089,4340400.0],["1993-03-01",4.4089,4.5573,4.3771,4.5361,3882600.0],["1993-03-02",4.5255,4.5361,4.4513,4.4725,4374600.0],["1993-03-03",4.4513,4.5467,4.4407,4.5149,1672800.0],["1993-03-04",4.4725,4.5043,4.4619,4.4619,1665600.0],["1993-03-05",4.4725,4.5997,4.4513,4.5785,2725200.0],["1993-03-08",4.5997,4.6739,4.5891,4.6633,1812600.0],["1993-03-09",4.6633,4.8011,4.6527,4.7905,2401800.0],["1993-03-10",4.7375,4.7905,4.7057,4.7269,3724200.0],["1993-03-11",4.7481,4.7587,4.6315,4.6527,3394200.0],["1993-03-12",4.6209,4.6633,4.5255,4.6633,2628600.0],["1993-03-15",4.7163,4.7693,4.6951,4.7481,4642800.0],["1993-03-16",4.7481,4.7481,4.5997,4.5997,991800.0],["1993-03-17",4.6421,4.6527,4.4725,4.5149,2253000.0],["1993-03-18",4.4937,4.5573,4.4937,4.5043,2112000.0],["1993-03-19",4.5255,4.5255,4.4725,4.4725,1072800.0],["1993-03-22",4.4619,4.5679,4.4513,4.5679,1955400.0],["1993-03-23",4.5785,4.5785,4.4831,4.5361,1602000.0],["1993-03-24",4.4937,4.5361,4.4831,4.5255,2049000.0],["1993-03-25",4.5255,4.5683,4.5255,4.5576,718800.0],["1993-03-26",4.579,4.6218,4.5683,4.5897,1167000.0],["1993-03-29",4.6004,4.6539,4.5362,4.5576,1251000.0],["1993-03-30",4.579,4.579,4.5041,4.5469,2014200.0],["1993-03-31",4.5683,4.6111,4.5362,4.5469,1477200.0],["1993-04-01",4.5576,4.5897,4.5148,4.5683,880800.0],["1993-04-02",4.579,4.6432,4.579,4.6218,1813200.0],["1993-04-05",4.6539,4.6967,4.6325,4.6646,1569000.0],["1993-04-06",4.6646,4.6646,4.6325,4.6432,709200.0],["1993-04-07",4.6325,4.7288,4.6218,4.7074,1311600.0],["1993-04-08",4.7288,4.7502,4.6967,4.7181,571800.0],["1993-04-12",4.7502,4.9,4.7502,4.8465,1746000.0],["1993-04-13",4.9,5.0284,4.9,5.007,5195400.0],["1993-04-14",5.0284,5.0604,4.9963,5.007,1853400.0],["1993-04-15",4.9856,4.9963,4.9535,4.9963,2131200.0],["1993-04-16",4.9856,5.0177,4.9642,5.007,1116000.0],["1993-04-19",4.9856,5.0177,4.9,4.9321,2784000.0],["1993-04-20",4.9535,4.9535,4.8251,4.8251,1902600.0],["1993-04-21",4.8037,4.8251,4.7502,4.793,3627600.0],["1993-04-22",4.8144,5.007,4.8144,4.9856,7452600.0],["1993-04-23",4.9642,4.9856,4.9,4.9214,2466600.0],["1993-04-26",4.9214,4.9856,4.9214,4.9321,1879200.0],["1993-04-27",4.9321,5.1353,4.9321,5.1246,3912000.0],["1993-04-28",5.1032,5.1032,4.9963,5.0177,2605800.0],["1993-04-29",5.0177,5.1781,5.0177,5.1781,2452800.0],["1993-04-30",5.2102,5.2102,5.1139,5.1567,1375800.0],["1993-05-03",5.1353,5.1353,5.0177,5.039,1386000.0],["1993-05-04",5.0711,5.1139,5.039,5.1032,1608000.0],["1993-05-05",5.0818,5.1246,5.0604,5.0711,1006800.0],["1993-05-06",5.0711,5.0818,4.9642,4.9642,789000.0],["1993-05-07",4.9214,4.9214,4.8679,4.8679,1432800.0],["1993-05-10",4.8786,4.9214,4.8786,4.9,1422000.0],["1993-05-11",4.8786,4.9321,4.8358,4.9107,1152600.0],["1993-05-12",4.8786,5.039,4.8786,4.9642,4485600.0],["1993-05-13",4.9214,4.9749,4.9107,4.9428,5025000.0],["1993-05-14",4.9428,4.9428,4.793,4.8144,1372800.0],["1993-05-17",4.8144,4.8144,4.7395,4.793,1009800.0],["1993-05-18",4.8037,4.8251,4.7395,4.793,1171200.0],["1993-05-19",4.793,4.9,4.7502,4.9,2593800.0],["1993-05-20",4.9,4.9749,4.8893,4.9642,3041400.0],["1993-05-21",4.9749,5.039,4.9535,5.039,2267400.0],["1993-05-24",5.1781,5.2744,5.1567,5.2316,7621800.0],["1993-05-25",5.2744,5.4884,5.2744,5.467,10108800.0],["1993-05-26",5.467,5.5098,5.36,5.3921,5500200.0],["1993-05-27",5.3814,5.4991,5.3707,5.4135,2572800.0],["1993-05-28",5.4242,5.4456,5.3921,5.4028,1147200.0],["1993-06-01",5.4135,5.4884,5.4028,5.4349,1707000.0],["1993-06-02",5.467,5.467,5.4135,5.4563,1503000.0],["1993-06-03",5.4456,5.4991,5.4242,5.4991,1817400.0],["1993-06-04",5.5205,5.574,5.4991,5.5312,2506200.0],["1993-06-07",5.5633,5.6275,5.5312,5.5954,2384400.0],["1993-06-08",5.6061,5.6703,5.6061,5.6382,2661600.0],["1993-06-09",5.6382,5.6489,5.5847,5.5847,3628800.0],["1993-06-10",5.5633,5.574,5.4991,5.4991,1836000.0],["1993-06-11",5.4991,5.6489,5.4884,5.6275,3021600.0],["1993-06-14",5.6168,5.7131,5.6061,5.7131,2677800.0],["1993-06-15",5.7131,5.7238,5.6489,5.6703,2596800.0],["1993-06-16",5.6489,5.6489,5.4991,5.5419,1518600.0],["1993-06-17",5.5312,5.574,5.4777,5.5419,1414800.0],["1993-06-18",5.5526,5.6489,5.5312,5.5954,1564800.0],["1993-06-21",5.5847,5.5847,5.3921,5.5419,4260600.0],["1993-06-22",5.5419,5.5419,5.4349,5.4991,3014400.0],["1993-06-23",5.4884,5.6061,5.4777,5.6061,2024400.0],["1993-06-24",5.5953,5.6276,5.563,5.6061,2152200.0],["1993-06-25",5.6169,5.66,5.563,5.5737,709200.0],["1993-06-28",5.5953,5.6061,5.5306,5.5522,1549800.0],["1993-06-29",5.563,5.5737,5.5198,5.5737,958200.0],["1993-06-30",5.5953,5.7247,5.5845,5.7247,3158400.0],["1993-07-01",5.6923,5.6923,5.6384,5.6384,1091400.0],["1993-07-02",5.6384,5.7462,5.6384,5.7247,1854000.0],["1993-07-06",5.7247,5.8217,5.6815,5.6923,3684600.0],["1993-07-07",5.6815,5.757,5.6815,5.7247,2302200.0],["1993-07-08",5.7247,5.7247,5.66,5.6708,4083000.0],["1993-07-09",5.6492,5.6492,5.5737,5.6384,5907600.0],["1993-07-12",5.6384,5.6708,5.6384,5.6384,2661600.0],["1993-07-13",5.6384,5.66,5.5953,5.6169,2269800.0],["1993-07-14",5.6276,5.7139,5.6276,5.6815,2532600.0],["1993-07-15",5.6923,5.7031,5.6708,5.6815,975000.0],["1993-07-16",5.6923,5.7354,5.6276,5.6276,2412000.0],["1993-07-19",5.6276,5.7139,5.6276,5.6815,1329000.0],["1993-07-20",5.6815,5.7354,5.6708,5.6815,3577200.0],["1993-07-21",5.6923,5.6923,5.6276,5.6708,871200.0],["1993-07-22",5.6492,5.66,5.5306,5.5737,1179000.0],["1993-07-23",5.5737,5.6169,5.5414,5.6169,1252800.0],["1993-07-26",5.6276,5.6384,5.6061,5.6169,618600.0],["1993-07-27",5.6169,5.6276,5.5306,5.5522,1911600.0],["1993-07-28",5.5522,5.5522,5.5198,5.5198,1245600.0],["1993-07-29",5.509,5.563,5.509,5.509,540600.0],["1993-07-30",5.5198,5.5306,5.4767,5.4875,696600.0],["1993-08-02",5.4875,5.509,5.412,5.4228,1419600.0],["1993-08-03",5.4336,5.5737,5.4336,5.5737,1479600.0],["1993-08-04",5.5522,5.6492,5.5306,5.6276,1847400.0],["1993-08-05",5.6169,5.6492,5.6169,5.6276,924000.0],["1993-08-06",5.6276,5.66,5.5845,5.5953,700200.0],["1993-08-09",5.5845,5.6923,5.5845,5.6708,966000.0],["1993-08-10",5.6923,5.8001,5.6708,5.757,2306400.0],["1993-08-11",5.7786,5.8325,5.7678,5.7894,1843800.0],["1993-08-12",5.8325,5.8325,5.7139,5.7894,1518000.0],["1993-08-13",5.8001,5.9295,5.8001,5.9079,1677600.0],["1993-08-16",5.9187,5.9726,5.8648,5.8648,1303200.0],["1993-08-17",5.8864,5.9726,5.854,5.9403,1261800.0],["1993-08-18",5.9511,6.005,5.9403,5.9618,1934400.0],["1993-08-19",5.9511,5.9942,5.9079,5.9511,1728600.0],["1993-08-20",5.9511,5.9511,5.9187,5.9295,798000.0],["1993-08-23",5.9295,5.9403,5.8648,5.9295,1030200.0],["1993-08-24",6.2098,6.447,6.1667,6.3823,9505200.0],["1993-08-25",6.3931,6.4901,6.2853,6.3392,588600.0],["1993-08-26",6.2745,6.3823,6.2421,6.35,3924000.0],["1993-08-27",6.3284,6.3931,6.2853,6.3284,1629000.0],["1993-08-30",6.35,6.4039,6.35,6.3823,1641600.0],["1993-08-31",6.35,6.3715,6.2421,6.2853,2365800.0],["1993-09-01",6.1882,6.1882,6.0481,6.0589,3354000.0],["1993-09-02",6.0589,6.0912,5.8217,5.8433,4996800.0],["1993-09-03",5.8217,5.9511,5.8217,5.9187,3127200.0],["1993-09-07",5.9295,5.9295,5.854,5.8756,1463400.0],["1993-09-08",5.8648,5.9403,5.8217,5.8756,2259600.0],["1993-09-09",5.8756,6.0158,5.8756,5.9942,2047800.0],["1993-09-10",6.005,6.0804,6.005,6.0481,2643600.0],["1993-09-13",6.0589,6.1236,6.0481,6.0589,1224000.0],["1993-09-14",6.0589,6.0589,5.9942,6.0373,2008800.0],["1993-09-15",6.0158,6.0373,5.8864,5.8864,3073200.0],["1993-09-16",5.8972,6.0157,5.8864,6.005,1938000.0],["1993-09-17",5.9834,6.005,5.9834,5.9834,2161800.0],["1993-09-20",5.9834,6.0265,5.8648,5.8864,2899800.0],["1993-09-21",5.8864,5.9079,5.7354,5.8217,5482200.0],["1993-09-22",5.8325,5.9079,5.8325,5.9079,4218600.0],["1993-09-23",5.9079,5.9295,5.8648,5.8756,13827000.0],["1993-09-24",5.8865,6.1363,5.8865,6.0928,10911600.0],["1993-09-27",6.1471,6.2449,6.1471,6.2231,4227600.0],["1993-09-28",6.2557,6.3752,6.234,6.3535,4226400.0],["1993-09-29",6.4295,6.4512,6.31,6.3317,4167600.0],["1993-09-30",6.3209,6.3426,6.2774,6.2883,15337200.0],["1993-10-01",6.2883,6.4295,6.2774,6.4295,3897000.0],["1993-10-04",6.4078,6.4838,6.3969,6.4838,1829400.0],["1993-10-05",6.4838,6.5055,6.4621,6.4947,2183400.0],["1993-10-06",6.4947,6.5598,6.3317,6.3317,2920200.0],["1993-10-07",6.3535,6.4078,6.3209,6.386,1118400.0],["1993-10-08",6.3752,6.386,6.3209,6.3209,1806000.0],["1993-10-11",6.3426,6.3969,6.3426,6.3752,890400.0],["1993-10-12",6.3752,6.4078,6.3426,6.3752,1550400.0],["1993-10-13",6.4186,6.5164,6.4078,6.4404,1621800.0],["1993-10-14",6.4295,6.4295,6.3643,6.3643,1200000.0],["1993-10-15",6.3752,6.4186,6.3752,6.3969,1660200.0],["1993-10-18",6.3969,6.4186,6.3317,6.3643,1215600.0],["1993-10-19",6.3426,6.4621,6.2666,6.2883,2325600.0],["1993-10-20",6.2992,6.3643,6.234,6.3209,1778400.0],["1993-10-21",6.3317,6.386,6.2557,6.31,1922400.0],["1993-10-22",6.3209,6.5055,6.3209,6.4621,2467200.0],["1993-10-25",6.5598,6.6141,6.4947,6.5815,2631600.0],["1993-10-26",6.6033,6.7336,6.5055,6.701,2512800.0],["1993-10-27",6.6901,6.7444,6.6684,6.7444,2467200.0],["1993-10-28",6.7227,6.8096,6.6467,6.6901,1824000.0],["1993-10-29",6.6467,6.7227,6.6467,6.7119,1805400.0],["1993-11-01",6.6793,6.777,6.6793,6.7336,1848000.0],["1993-11-02",6.7444,6.7444,6.6684,6.6901,1669200.0],["1993-11-03",6.7119,6.7336,6.4295,6.4729,1648800.0],["1993-11-04",6.4729,6.5381,6.4078,6.4078,2744400.0],["1993-11-05",6.3752,6.3969,6.2992,6.386,3076200.0],["1993-11-08",6.386,6.5164,6.386,6.4621,2181600.0],["1993-11-09",6.5381,6.5381,6.3861,6.4404,2923800.0],["1993-11-10",6.3969,6.4512,6.3426,6.3752,2118000.0],["1993-11-11",6.3752,6.4078,6.3426,6.3643,1434000.0],["1993-11-12",6.3752,6.386,6.3209,6.3752,1129800.0],["1993-11-15",6.4729,6.4729,6.3535,6.3643,1555800.0],["1993-11-16",6.2992,6.3209,6.1471,6.2449,3334800.0],["1993-11-17",6.2557,6.2992,6.2014,6.2557,3286200.0],["1993-11-18",6.234,6.234,6.0385,6.1797,3488400.0],["1993-11-19",6.1688,6.1906,6.082,6.082,2537400.0],["1993-11-22",6.0602,6.0602,5.8973,5.9516,3578400.0],["1993-11-23",5.9951,5.9951,5.843,5.8756,1473600.0],["1993-11-24",5.9733,6.158,5.9516,6.1471,1935600.0],["1993-11-26",6.1471,6.2014,6.1363,6.2014,679200.0],["1993-11-29",6.1688,6.1906,6.1471,6.1688,2913000.0],["1993-11-30",6.158,6.158,6.0711,6.158,2324400.0],["1993-12-01",6.2123,6.2992,6.1906,6.2557,1983600.0],["1993-12-02",6.2449,6.2557,6.1688,6.2231,1683000.0],["1993-12-03",6.234,6.2557,6.0928,6.2557,1539600.0],["1993-12-06",6.2992,6.4403,6.2992,6.4078,1780200.0],["1993-12-07",6.4947,6.6033,6.0168,6.1145,10423800.0],["1993-12-08",6.1254,6.1471,5.843,5.9951,10377600.0],["1993-12-09",5.9733,6.1471,5.9299,6.1471,5506800.0],["1993-12-10",6.1906,6.2014,6.0168,6.082,2850000.0],["1993-12-13",6.0602,6.1145,5.9625,6.0385,1819800.0],["1993-12-14",6.0602,6.0928,6.0385,6.0928,1923000.0],["1993-12-15",6.082,6.2123,6.0711,6.158,2127000.0],["1993-12-16",6.2557,6.2557,6.158,6.1688,1333200.0],["1993-12-17",6.1688,6.2449,6.158,6.2231,2059800.0],["1993-12-20",6.2774,6.2992,6.1797,6.234,1087800.0],["1993-12-21",6.2774,6.31,6.1797,6.2557,1561800.0],["1993-12-22",6.2774,6.2774,6.1797,6.2774,1505400.0],["1993-12-23",6.2774,6.3209,6.234,6.2666,930600.0],["1993-12-27",6.3213,6.4853,6.3213,6.4416,1273200.0],["1993-12-28",6.4088,6.4525,6.3869,6.4416,874800.0],["1993-12-29",6.4525,6.54,6.4197,6.4744,974400.0],["1993-12-30",6.4634,6.4853,6.4306,6.4634,4612800.0],["1993-12-31",6.4744,6.54,6.4634,6.4744,981000.0],["1994-01-03",6.5072,6.5072,6.2447,6.2775,1600800.0],["1994-01-04",6.2666,6.3541,6.2119,6.3213,2162400.0],["1994-01-05",6.3431,6.4416,6.3213,6.4306,1175400.0],["1994-01-06",6.4306,6.4744,6.3869,6.4416,935400.0],["1994-01-07",6.4306,6.4962,6.365,6.4634,1291200.0],["1994-01-10",6.4744,6.715,6.4416,6.704,2575800.0],["1994-01-11",6.704,6.715,6.5509,6.5837,3435600.0],["1994-01-12",6.5837,6.6712,6.5837,6.6056,3373200.0],["1994-01-13",6.6384,6.704,6.5619,6.6931,1851600.0],["1994-01-14",6.6931,6.7368,6.6712,6.6931,2934000.0],["1994-01-17",6.7806,7.0212,6.7806,6.9665,3469800.0],["1994-01-18",6.9774,6.9993,6.8353,6.8462,3294600.0],["1994-01-19",6.879,6.9009,6.8681,6.8681,1927800.0],["1994-01-20",6.89,6.9009,6.7368,6.8025,1986600.0],["1994-01-21",6.8462,6.9118,6.8025,6.8571,4029600.0],["1994-01-24",6.8681,7.0103,6.8681,6.9993,2671200.0],["1994-01-25",6.9993,7.0103,6.9337,6.9556,2109000.0],["1994-01-26",6.9118,6.9337,6.8353,6.8681,1966800.0],["1994-01-27",6.8681,6.9009,6.7915,6.7915,2713200.0],["1994-01-28",6.8134,6.9556,6.8134,6.8134,2646600.0],["1994-01-31",6.8571,7.1306,6.8571,7.0431,2415000.0],["1994-02-01",7.0212,7.2399,7.0212,7.2071,4203000.0],["1994-02-02",7.1743,7.1962,7.0977,7.1415,2350200.0],["1994-02-03",7.1415,7.1415,6.9884,7.0431,2322000.0],["1994-02-04",7.054,7.054,6.7587,6.8134,1782600.0],["1994-02-07",6.7806,6.9337,6.7697,6.9228,3546600.0],["1994-02-08",6.9446,7.1306,6.9009,7.1196,3305400.0],["1994-02-09",7.1196,7.1524,7.0649,7.1196,2492400.0],["1994-02-10",7.1306,7.1306,6.9556,6.9665,2401200.0],["1994-02-11",6.9446,6.9884,6.879,6.9337,1795800.0],["1994-02-14",6.89,6.9009,6.8025,6.8681,3054000.0],["1994-02-15",6.879,6.9337,6.8462,6.9118,1705800.0],["1994-02-16",6.89,6.89,6.8025,6.8243,2894400.0],["1994-02-17",6.8462,6.9228,6.8025,6.8243,2994000.0],["1994-02-18",6.8462,6.8571,6.7478,6.7587,2301000.0],["1994-02-22",7.0868,7.229,7.0649,7.2181,8626200.0],["1994-02-23",7.3055,7.4368,7.2837,7.3493,5963400.0],["1994-02-24",7.2837,7.3274,7.1962,7.2181,4503000.0],["1994-02-25",7.1962,7.2399,7.1415,7.2399,3306600.0],["1994-02-28",7.3274,7.4149,7.2946,7.3821,2752800.0],["1994-03-01",7.3821,7.4258,7.2837,7.3383,1838400.0],["1994-03-02",7.2946,7.4696,7.2181,7.4477,3655200.0],["1994-03-03",7.5461,7.7321,7.5243,7.6664,4957200.0],["1994-03-04",7.6118,7.6446,7.5024,7.6118,3019800.0],["1994-03-07",7.6555,7.8633,7.6446,7.8633,3279000.0],["1994-03-08",7.8086,7.907,7.6555,7.6992,2753400.0],["1994-03-09",7.6774,7.6883,7.6008,7.6555,3040200.0],["1994-03-10",7.6555,7.6664,7.568,7.6555,1834200.0],["1994-03-11",7.6664,7.7649,7.6118,7.7321,3984600.0],["1994-03-14",7.7321,7.8305,7.6883,7.7977,1700400.0],["1994-03-15",7.8196,7.918,7.7867,7.8633,2584200.0],["1994-03-16",7.8852,7.907,7.7321,7.8196,2418600.0],["1994-03-17",7.8086,7.9508,7.7539,7.918,2766600.0],["1994-03-18",7.918,7.9289,7.7867,7.8742,4411200.0],["1994-03-21",7.8414,7.8524,7.743,7.7758,1506000.0],["1994-03-22",7.7758,7.8961,7.6446,7.8524,2254800.0],["1994-03-23",7.8414,7.9399,7.7649,7.8633,2670000.0],["1994-03-24",7.7649,7.7649,7.5352,7.6336,3067800.0],["1994-03-25",7.6556,7.6666,7.2157,7.4246,3601200.0],["1994-03-28",7.4466,7.5456,7.3586,7.5236,2688600.0],["1994-03-29",7.5236,7.5676,7.1937,7.1937,2032800.0],["1994-03-30",7.2597,7.3586,7.0397,7.3147,22335600.0],["1994-03-31",7.3696,7.4356,7.0727,7.4246,4445400.0],["1994-04-04",7.2267,7.3587,7.1937,7.3587,3154800.0],["1994-04-05",7.5676,7.6666,7.5346,7.6006,2472600.0],["1994-04-06",7.6226,7.7546,7.5346,7.6666,2547600.0],["1994-04-07",7.6886,7.7766,7.6446,7.7766,2293200.0],["1994-04-08",7.7326,7.7326,7.4686,7.5236,2559000.0],["1994-04-11",7.5346,7.6336,7.4906,7.5126,1479000.0],["1994-04-12",7.5236,7.5456,7.3916,7.4686,2235600.0],["1994-04-13",7.4686,7.4686,7.2047,7.3587,2724600.0],["1994-04-14",7.3147,7.3147,7.2377,7.2377,1560000.0],["1994-04-15",7.2707,7.3257,7.2267,7.2817,1144200.0],["1994-04-18",7.2157,7.2926,7.1827,7.1827,2166000.0],["1994-04-19",7.2157,7.2267,7.0397,7.0837,4007400.0],["1994-04-20",7.1277,7.1607,6.5667,6.6547,9934200.0],["1994-04-21",6.7097,6.9407,6.6547,6.9297,3948000.0],["1994-04-22",6.9407,6.9957,6.8637,6.9407,1933200.0],["1994-04-25",6.9407,7.1937,6.9297,7.1277,2961600.0],["1994-04-26",7.1497,7.1497,6.9297,6.9407,1855800.0],["1994-04-28",6.9737,6.9847,6.8087,6.8197,2379600.0],["1994-04-29",6.8307,6.8307,6.6877,6.7427,3931800.0],["1994-05-02",6.7427,6.8197,6.6767,6.7537,2820000.0],["1994-05-03",6.7757,6.8637,6.6877,6.8527,3204600.0],["1994-05-04",6.8967,6.8967,6.7537,6.8087,1365000.0],["1994-05-05",6.8197,6.8417,6.6657,6.6767,1611000.0],["1994-05-06",6.5997,6.6107,6.3137,6.4127,4245600.0],["1994-05-09",6.3357,6.3467,6.1927,6.2037,3273000.0],["1994-05-10",6.3357,6.3357,6.1157,6.1597,5155800.0],["1994-05-11",6.2257,6.2917,6.1487,6.1817,3564600.0],["1994-05-12",6.2477,6.3137,6.2257,6.2587,3650400.0],["1994-05-13",6.2477,6.2917,6.1597,6.1597,2388000.0],["1994-05-16",6.1597,6.2587,6.0937,6.2367,2219400.0],["1994-05-17",6.2477,6.3797,6.2037,6.3577,3459000.0],["1994-05-18",6.4237,6.4677,6.3027,6.4567,3021600.0],["1994-05-19",6.4897,6.5447,6.4347,6.4567,2710200.0],["1994-05-20",6.4787,6.4787,6.3797,6.3907,1969200.0],["1994-05-23",6.3577,6.5227,6.3577,6.5117,2694600.0],["1994-05-24",6.6437,6.7207,6.1597,6.3027,11197800.0],["1994-05-25",6.2257,6.2477,6.1597,6.1927,4198200.0],["1994-05-26",6.2257,6.3027,5.9617,5.9947,11706600.0],["1994-05-27",5.9617,6.0717,5.9397,6.0497,4439400.0],["1994-05-31",6.0277,6.2147,6.0167,6.1377,5096400.0],["1994-06-01",6.1377,6.1597,6.0937,6.1487,3675600.0],["1994-06-02",6.1597,6.1927,6.1267,6.1597,2768400.0],["1994-06-03",6.1817,6.3027,6.1487,6.2697,2629200.0],["1994-06-06",6.3137,6.3137,6.2477,6.2807,1692000.0],["1994-06-07",6.2697,6.2917,6.2587,6.2587,1813200.0],["1994-06-08",6.2807,6.3687,6.2807,6.3357,3524400.0],["1994-06-09",6.3357,6.3797,6.3247,6.3357,2860800.0],["1994-06-10",6.3357,6.4347,6.3247,6.4237,2005800.0],["1994-06-13",6.4237,6.4787,6.4127,6.4677,1509600.0],["1994-06-14",6.4897,6.6437,6.4897,6.6107,3418200.0],["1994-06-15",6.5997,6.6547,6.5337,6.5337,3202800.0],["1994-06-16",6.5337,6.6327,6.5337,6.6217,1396800.0],["1994-06-17",6.5997,6.5997,6.5337,6.5447,3431400.0],["1994-06-20",6.4237,6.4787,6.4182,6.4457,3085800.0],["1994-06-21",6.4347,6.4677,6.2037,6.2257,3594600.0],["1994-06-22",6.2697,6.2697,6.1597,6.2037,3597000.0],["1994-06-23",6.2037,6.2477,6.1267,6.1377,3428400.0],["1994-06-24",6.1266,6.1488,6.0048,6.0048,3402600.0],["1994-06-27",6.0048,6.1709,5.9826,6.1599,2190600.0],["1994-06-28",6.1709,6.182,6.0602,6.1599,1717800.0],["1994-06-29",6.1709,6.2485,6.0602,6.0934,6210000.0],["1994-06-30",6.0934,6.1377,5.9937,5.9937,17700000.0],["1994-07-01",6.038,6.1377,6.0269,6.1377,1429200.0],["1994-07-05",6.1377,6.1931,6.0602,6.1155,1810200.0],["1994-07-06",6.1488,6.3039,6.1045,6.2928,2262000.0],["1994-07-07",6.2928,6.2928,6.2042,6.2374,2106600.0],["1994-07-08",6.2153,6.2707,6.2153,6.2263,1596600.0],["1994-07-11",6.2263,6.2817,6.2042,6.2374,1548600.0],["1994-07-12",6.2153,6.3704,6.1931,6.3704,1760400.0],["1994-07-13",6.3814,6.4479,6.315,6.3371,3350400.0],["1994-07-14",6.3482,6.3814,6.2485,6.2485,3332400.0],["1994-07-15",6.182,6.3371,6.1156,6.3371,4740000.0],["1994-07-18",6.315,6.3704,6.3039,6.3704,863400.0],["1994-07-19",6.3704,6.4701,6.3704,6.4147,1460400.0],["1994-07-20",6.4147,6.4147,6.2374,6.2374,1302600.0],["1994-07-21",6.2263,6.2485,6.1599,6.182,1761600.0],["1994-07-22",6.2263,6.2374,6.1045,6.1266,1596600.0],["1994-07-25",6.1155,6.182,6.0934,6.0934,2475600.0],["1994-07-26",6.0712,6.0823,5.9826,6.038,3636000.0],["1994-07-27",6.0491,6.1045,6.0269,6.0934,1336200.0],["1994-07-28",6.1045,6.1709,6.1045,6.1488,2085600.0],["1994-07-29",6.2153,6.2374,6.1931,6.2153,2049000.0],["1994-08-01",6.2153,6.2153,6.1599,6.1931,1183800.0],["1994-08-02",6.2374,6.2817,6.2042,6.2263,2619600.0],["1994-08-03",6.1709,6.2263,6.1377,6.2153,1577400.0],["1994-08-04",6.2153,6.2263,6.0823,6.0823,907200.0],["1994-08-05",6.038,6.0712,5.894,5.9383,5679600.0],["1994-08-08",5.8718,5.8718,5.761,5.8164,6518400.0],["1994-08-09",5.8275,5.9051,5.8053,5.8275,4975800.0],["1994-08-10",5.8164,5.8275,5.7278,5.7389,5624400.0],["1994-08-11",5.7389,5.7943,5.7389,5.7721,3912000.0],["1994-08-12",5.894,5.894,5.7721,5.7943,3810000.0],["1994-08-15",5.8164,5.8275,5.7499,5.7499,3824400.0],["1994-08-16",5.761,5.8386,5.7167,5.8164,5736000.0],["1994-08-17",5.9383,6.038,5.8718,6.038,3919800.0],["1994-08-18",6.0158,6.0602,5.9272,5.9272,4004400.0],["1994-08-19",5.9383,5.9715,5.8164,5.8386,8524800.0],["1994-08-22",5.7943,5.8718,5.761,5.8497,3473400.0],["1994-08-23",6.1599,6.2263,6.0712,6.1709,12532800.0],["1994-08-24",6.2263,6.2263,6.1155,6.2153,5761800.0],["1994-08-25",6.182,6.2153,6.1599,6.2042,2766600.0],["1994-08-26",6.2485,6.5365,6.2485,6.4701,7901400.0],["1994-08-29",6.459,6.5365,6.4147,6.5255,3768000.0],["1994-08-30",6.5255,6.603,6.4812,6.603,2028600.0],["1994-08-31",6.5587,6.6695,6.5033,6.5809,5053800.0],["1994-09-01",6.5476,6.5698,6.4258,6.4258,2452800.0],["1994-09-02",6.4258,6.4701,6.4258,6.459,1605600.0],["1994-09-06",6.459,6.459,6.3482,6.3925,2731800.0],["1994-09-07",6.4036,6.4479,6.3482,6.4147,1018200.0],["1994-09-08",6.4147,6.4147,6.3704,6.3814,1347000.0],["1994-09-09",6.3482,6.3814,6.315,6.3814,2791800.0],["1994-09-12",6.4036,6.4036,6.2153,6.2153,3052200.0],["1994-09-13",6.2374,6.315,6.2263,6.2928,2549400.0],["1994-09-14",6.326,6.3704,6.315,6.3704,2031000.0],["1994-09-15",6.3704,6.5144,6.3593,6.4922,2088600.0],["1994-09-16",6.3814,6.4479,6.3704,6.4368,2382600.0],["1994-09-19",6.4368,6.4701,6.4258,6.4368,1270800.0],["1994-09-20",6.4258,6.4258,6.2263,6.2263,1536000.0],["1994-09-21",6.2374,6.2485,6.1045,6.1377,3595200.0],["1994-09-22",6.1599,6.1599,6.0158,6.0269,3394800.0],["1994-09-23",6.0602,6.1377,6.0602,6.1155,1574400.0],["1994-09-26",6.1424,6.1647,6.0753,6.1312,1620600.0],["1994-09-27",6.1423,6.1647,6.0753,6.0865,1444800.0],["1994-09-28",6.187,6.2205,6.1424,6.1424,1203600.0],["1994-09-29",6.2317,6.2317,6.0195,6.0753,2831400.0],["1994-09-30",6.12,6.187,6.0753,6.1312,2593800.0],["1994-10-03",6.12,6.1647,6.0418,6.1647,1538400.0],["1994-10-04",6.1424,6.1982,5.9748,5.9748,1993800.0],["1994-10-05",5.9748,6.0642,5.8408,5.9804,2883600.0],["1994-10-06",6.0753,6.0977,6.0307,6.0642,2318400.0],["1994-10-07",6.053,6.1423,6.0195,6.0865,2198400.0],["1994-10-10",6.0865,6.12,6.0642,6.12,1184400.0],["1994-10-11",6.2094,6.3545,6.2094,6.321,8106000.0],["1994-10-12",6.3099,6.4327,6.2987,6.388,3857400.0],["1994-10-13",6.388,6.4551,6.3657,6.4215,3644400.0],["1994-10-14",6.4439,6.5444,6.4216,6.5221,2854200.0],["1994-10-17",6.4997,6.5444,6.4327,6.4439,1601400.0],["1994-10-18",6.388,6.4215,6.388,6.4104,1848000.0],["1994-10-19",6.3769,6.4215,6.3545,6.3657,1869000.0],["1994-10-20",6.3769,6.4439,6.3657,6.4215,1644000.0],["1994-10-21",6.4215,6.5444,6.3769,6.5109,1828200.0],["1994-10-24",6.6114,6.6114,6.4997,6.4997,3141600.0],["1994-10-25",6.4104,6.4662,6.3992,6.4551,2734800.0],["1994-10-26",6.4997,6.4997,6.4104,6.4215,809400.0],["1994-10-27",6.4215,6.4886,6.3657,6.4886,1400400.0],["1994-10-28",6.4774,6.6449,6.4439,6.5444,1808400.0],["1994-10-31",6.5556,6.5667,6.3992,6.3992,3327000.0],["1994-11-01",6.3657,6.3769,6.2094,6.2094,5105400.0],["1994-11-02",6.1647,6.1982,6.1088,6.12,5427600.0],["1994-11-03",6.1312,6.1982,6.12,6.1535,1634400.0],["1994-11-04",6.1647,6.2205,6.1535,6.1647,1809600.0],["1994-11-07",6.1312,6.187,6.12,6.1759,1157400.0],["1994-11-08",6.1647,6.1982,6.1088,6.1088,2158200.0],["1994-11-09",6.1312,6.2094,6.0865,6.0977,1820400.0],["1994-11-10",6.12,6.1535,6.053,6.053,1053000.0],["1994-11-11",6.0307,6.187,5.986,6.187,1844400.0],["1994-11-14",6.2094,6.2205,6.0977,6.0977,1524600.0],["1994-11-15",6.1088,6.1088,5.8408,5.8632,3316800.0],["1994-11-16",5.919,5.986,5.919,5.9302,4841400.0],["1994-11-17",5.9302,5.9748,5.8967,5.9525,2367000.0],["1994-11-18",5.9525,5.9525,5.8632,5.8967,2614800.0],["1994-11-21",5.8967,5.9078,5.8297,5.8408,2271000.0],["1994-11-22",5.8073,5.8185,5.7515,5.7515,3849600.0],["1994-11-23",5.7403,5.7515,5.5616,5.6398,5518200.0],["1994-11-25",5.6621,5.6621,5.5728,5.584,1509600.0],["1994-11-28",5.5951,5.6956,5.5951,5.6956,2710800.0],["1994-11-29",5.7068,5.7515,5.6733,5.6956,2734800.0],["1994-11-30",5.718,5.7515,5.7068,5.7403,2653200.0],["1994-12-01",5.7403,5.7403,5.6286,5.6398,2239800.0],["1994-12-02",5.6621,5.6621,5.5951,5.6286,3049800.0],["1994-12-05",5.7626,5.8297,5.718,5.7626,5112600.0],["1994-12-06",5.6621,5.785,5.6175,5.7403,5665200.0],["1994-12-07",5.7626,5.8185,5.718,5.7291,2859000.0],["1994-12-08",5.7291,5.7515,5.6398,5.6398,1431600.0],["1994-12-09",5.651,5.6621,5.5951,5.6286,1758000.0],["1994-12-12",5.6175,5.6621,5.5951,5.6063,1675800.0],["1994-12-13",5.6063,5.6063,5.4723,5.5058,2800200.0],["1994-12-14",5.5616,5.718,5.5505,5.6733,4713600.0],["1994-12-15",5.718,5.7515,5.6621,5.6956,2732400.0],["1994-12-16",5.718,5.7626,5.6845,5.7515,3285000.0],["1994-12-19",5.7515,5.7961,5.7403,5.7738,1803000.0],["1994-12-20",5.785,5.919,5.7738,5.8967,2907000.0],["1994-12-21",5.8967,5.9525,5.8408,5.8743,2223600.0],["1994-12-22",5.8743,5.919,5.852,5.8632,1438200.0],["1994-12-23",5.9014,5.9803,5.9014,5.969,1092600.0],["1994-12-27",5.969,5.9915,5.924,5.9465,870000.0],["1994-12-28",5.924,5.9352,5.8564,5.9014,1377600.0],["1994-12-29",5.9127,5.9127,5.8564,5.9014,1545600.0],["1994-12-30",5.9014,5.969,5.8902,5.969,1281600.0],["1995-01-03",5.9465,5.9915,5.9352,5.969,1665600.0],["1995-01-04",5.9014,5.924,5.8564,5.8564,1623000.0],["1995-01-05",5.8677,5.9352,5.8564,5.8902,1905600.0],["1995-01-06",5.8902,6.1042,5.8902,6.0591,1445400.0],["1995-01-09",6.0591,6.1605,6.0479,6.1267,2894400.0],["1995-01-10",6.1492,6.1943,6.138,6.1605,1815600.0],["1995-01-11",6.2168,6.2618,6.1267,6.2618,3058800.0],["1995-01-12",6.2393,6.3181,6.2393,6.2956,3092400.0],["1995-01-13",6.3069,6.3294,6.2393,6.3294,2586600.0],["1995-01-16",6.3857,6.7123,6.3857,6.7123,8714400.0],["1995-01-17",6.656,6.7574,6.6222,6.7574,5035200.0],["1995-01-18",6.7574,6.7686,6.7011,6.7123,3383400.0],["1995-01-19",6.6222,6.6222,6.5209,6.5434,3203400.0],["1995-01-20",6.4195,6.4758,6.2844,6.3632,4093200.0],["1995-01-23",6.3519,6.3745,6.2506,6.3745,1447200.0],["1995-01-24",6.3745,6.4533,6.3519,6.442,1336800.0],["1995-01-25",6.3857,6.5659,6.3632,6.5547,1974600.0],["1995-01-26",6.5547,6.5659,6.4308,6.5209,1257600.0],["1995-01-27",6.5434,6.5434,6.4533,6.4646,1439400.0],["1995-01-30",6.442,6.442,6.3745,6.4195,1677000.0],["1995-01-31",6.4646,6.4646,6.3857,6.4195,3098400.0],["1995-02-01",6.4195,6.5884,6.4195,6.4871,3589800.0],["1995-02-02",6.4984,6.6785,6.4533,6.6673,1807800.0],["1995-02-03",6.6785,6.7686,6.6222,6.7686,3710400.0],["1995-02-06",6.7686,6.8362,6.7461,6.7799,1835400.0],["1995-02-07",6.7574,6.7574,6.5997,6.6898,1713600.0],["1995-02-08",6.6785,6.6785,6.5772,6.5884,2267400.0],["1995-02-09",6.611,6.7236,6.611,6.656,1704600.0],["1995-02-10",6.6335,6.825,6.6222,6.825,2253000.0],["1995-02-13",6.825,6.8813,6.7912,6.8137,1234800.0],["1995-02-14",6.8024,6.9826,6.8024,6.9714,3414000.0],["1995-02-15",6.9826,7.0052,6.8925,6.9151,3473400.0],["1995-02-16",6.8475,6.87,6.825,6.87,1919400.0],["1995-02-17",6.8587,6.8813,6.7461,6.825,2302200.0],["1995-02-21",6.9151,6.9151,6.8024,6.8587,2867400.0],["1995-02-22",6.8587,7.0727,6.8475,7.0277,4632600.0],["1995-02-23",7.0389,7.0389,6.9601,7.0052,1663200.0],["1995-02-24",7.0052,7.0052,6.87,6.87,1053600.0],["1995-02-27",6.8813,6.9263,6.7349,6.8362,1363200.0],["1995-02-28",6.825,6.9038,6.7912,6.8925,1023600.0],["1995-03-01",6.7574,6.8024,6.6785,6.7011,3182400.0],["1995-03-02",6.6898,6.6898,6.5434,6.611,4025400.0],["1995-03-03",6.6222,6.7799,6.611,6.7799,1867800.0],["1995-03-06",6.7574,6.8587,6.7236,6.8475,1836600.0],["1995-03-07",6.8137,6.825,6.656,6.7574,1515600.0],["1995-03-08",6.7349,6.87,6.7349,6.7349,2224200.0],["1995-03-09",6.7349,6.7912,6.7349,6.7912,1942800.0],["1995-03-10",6.8362,6.9826,6.8024,6.9151,2409000.0],["1995-03-13",6.8925,6.8925,6.8024,6.8024,1297800.0],["1995-03-14",6.8475,6.8813,6.7574,6.7574,5676600.0],["1995-03-15",6.7574,6.8024,6.6785,6.7912,2521800.0],["1995-03-16",6.8024,6.9263,6.7912,6.9151,2905800.0],["1995-03-17",6.9263,6.9939,6.8813,6.9488,1889400.0],["1995-03-20",6.9376,6.9826,6.9038,6.9826,1147200.0],["1995-03-21",6.9601,7.0502,6.9038,6.9376,1963800.0],["1995-03-22",6.9601,7.0164,6.9038,6.9263,2129400.0],["1995-03-23",6.9263,7.0164,6.9263,7.0164,1163400.0],["1995-03-24",7.0615,7.2079,7.0615,7.2079,3970800.0],["1995-03-27",7.2011,7.2578,7.2011,7.2351,2091600.0],["1995-03-28",7.2237,7.2578,7.2011,7.2578,930600.0],["1995-03-29",7.3485,7.3939,7.1444,7.2237,3976800.0],["1995-03-30",7.2464,7.3372,7.2351,7.3031,4167000.0],["1995-03-31",7.3145,7.4165,7.2351,7.3712,1843200.0],["1995-04-03",7.3712,7.3825,7.2805,7.3145,952800.0],["1995-04-04",7.3258,7.3825,7.3145,7.3485,885600.0],["1995-04-05",7.3485,7.3485,7.2691,7.3145,1462200.0],["1995-04-06",7.3031,7.3939,7.3031,7.3939,1435200.0],["1995-04-07",7.4052,7.4279,7.3939,7.4279,1272000.0],["1995-04-10",7.4052,7.4165,7.3258,7.3372,1497000.0],["1995-04-11",7.3485,7.4052,7.3485,7.4052,1120800.0],["1995-04-12",7.4052,7.5186,7.4052,7.4959,1937400.0],["1995-04-13",7.5186,7.5413,7.3939,7.3939,1920000.0],["1995-04-17",7.4165,7.4392,7.3825,7.4165,1633200.0],["1995-04-18",7.4279,7.4846,7.4052,7.4732,1382400.0],["1995-04-19",7.4732,7.564,7.4732,7.5526,1371000.0],["1995-04-20",7.5299,7.6547,7.5299,7.6093,1414800.0],["1995-04-21",7.632,7.666,7.6093,7.6093,1350600.0],["1995-04-24",7.6207,7.7567,7.6207,7.7227,2068200.0],["1995-04-25",7.666,7.6887,7.6093,7.6207,1039800.0],["1995-04-26",7.632,7.632,7.564,7.564,867600.0],["1995-04-27",7.5413,7.564,7.4392,7.5526,1482000.0],["1995-04-28",7.5753,7.5753,7.4392,7.4392,1291800.0],["1995-05-01",7.4846,7.5073,7.3372,7.4846,1357200.0],["1995-05-02",7.5073,7.5299,7.4619,7.4959,1087200.0],["1995-05-03",7.5299,7.5299,7.4732,7.4959,1469400.0],["1995-05-04",7.5073,7.7114,7.4732,7.666,3558000.0],["1995-05-05",7.666,7.666,7.4732,7.4846,1240200.0],["1995-05-08",7.4619,7.5866,7.4392,7.5866,1268400.0],["1995-05-09",7.5753,7.7,7.564,7.6887,2207400.0],["1995-05-10",7.6774,7.6774,7.598,7.666,1615200.0],["1995-05-11",7.6887,7.8021,7.6887,7.8021,3821400.0],["1995-05-12",7.8248,7.9382,7.7681,7.9042,3863400.0],["1995-05-15",7.8815,8.199,7.8815,8.1423,4157400.0],["1995-05-16",8.0969,8.2104,8.0402,8.1423,3358800.0],["1995-05-17",8.165,8.199,7.9495,7.9949,3326400.0],["1995-05-18",8.0062,8.0289,7.7567,7.7567,2712600.0],["1995-05-19",7.7567,7.8134,7.6433,7.7794,2460600.0],["1995-05-22",7.8475,8.165,7.8248,8.1423,1838400.0],["1995-05-23",7.9155,8.0176,7.8021,7.8475,7782600.0],["1995-05-24",7.8701,7.9155,7.8134,7.8701,3475800.0],["1995-05-25",7.8588,7.9268,7.7908,7.9268,2922600.0],["1995-05-26",7.9042,7.9042,7.7114,7.7454,2312400.0],["1995-05-30",7.7454,7.8021,7.7114,7.7341,1904400.0],["1995-05-31",7.7114,7.8475,7.7114,7.8475,2011800.0],["1995-06-01",7.8248,7.8815,7.7794,7.7908,1886400.0],["1995-06-02",7.7341,7.7794,7.5866,7.6207,1502400.0],["1995-06-05",7.6433,7.8928,7.632,7.8361,1485600.0],["1995-06-06",7.8475,7.9268,7.8248,7.8928,997200.0],["1995-06-07",7.8815,7.9382,7.7681,7.8248,2107800.0],["1995-06-08",7.8021,7.8588,7.7454,7.7681,2650800.0],["1995-06-09",7.7681,7.7794,7.6887,7.7454,2497200.0],["1995-06-12",7.7341,7.9382,7.7341,7.8701,1541400.0],["1995-06-13",7.9382,7.9722,7.8701,7.9609,2184000.0],["1995-06-14",7.9835,7.9835,7.8588,7.8928,2245200.0],["1995-06-15",7.8815,7.8815,7.7908,7.8248,2155800.0],["1995-06-16",7.8248,7.8361,7.7681,7.7794,2066400.0],["1995-06-19",7.7908,7.9382,7.7794,7.8815,1613400.0],["1995-06-20",7.8701,7.9609,7.8134,7.8361,2021400.0],["1995-06-21",7.7454,7.8134,7.7114,7.7681,2169000.0],["1995-06-22",7.7908,7.7908,7.7227,7.7908,1501800.0],["1995-06-23",7.7681,7.7908,7.7567,7.7908,860400.0],["1995-06-26",7.8248,7.8928,7.8021,7.8248,886200.0],["1995-06-27",7.8134,7.8928,7.8134,7.8248,1355400.0],["1995-06-28",7.8294,7.8408,7.6924,7.8179,1432800.0],["1995-06-29",7.8179,7.8179,7.6924,7.7837,1233000.0],["1995-06-30",7.7837,7.8522,7.7837,7.8179,2349000.0],["1995-07-03",7.8408,7.8522,7.8065,7.8179,487200.0],["1995-07-05",7.8978,8.2174,7.8864,8.1603,3685800.0],["1995-07-06",8.1717,8.2402,8.0918,8.2288,3658200.0],["1995-07-07",8.3543,8.5484,8.3201,8.5027,3369000.0],["1995-07-10",8.4799,8.6967,8.4799,8.5027,3549600.0],["1995-07-11",8.4456,8.5598,8.3886,8.4114,1807800.0],["1995-07-12",8.4228,8.6168,8.3658,8.5712,2978400.0],["1995-07-13",8.4457,8.5484,8.4457,8.5484,2166600.0],["1995-07-14",8.537,8.6283,8.4913,8.5141,1599600.0],["1995-07-17",8.5027,8.5712,8.4571,8.4571,2846400.0],["1995-07-18",8.4571,8.4685,8.2745,8.3658,2285400.0],["1995-07-19",8.263,8.2745,7.9207,8.0576,3124800.0],["1995-07-20",8.0462,8.1832,8.0462,8.1489,2577000.0],["1995-07-21",8.1489,8.206,8.069,8.0804,1480200.0],["1995-07-24",8.0804,8.0804,7.9435,7.9549,1893600.0],["1995-07-25",7.9891,8.0804,7.9207,8.0576,3450600.0],["1995-07-26",8.0918,8.1832,8.0462,8.1261,1094400.0],["1995-07-27",8.1489,8.4114,8.1489,8.3315,4669200.0],["1995-07-28",8.3429,8.3658,8.263,8.2745,1467000.0],["1995-07-31",8.2745,8.2859,8.206,8.206,1749600.0],["1995-08-01",8.206,8.2402,8.206,8.2402,1343400.0],["1995-08-02",8.3315,8.3772,8.1717,8.1717,1617000.0],["1995-08-03",8.1603,8.1603,8.0918,8.1147,1711800.0],["1995-08-04",8.1261,8.1375,7.9891,8.0005,918600.0],["1995-08-07",8.012,8.0234,7.9321,7.9435,1380000.0],["1995-08-08",7.9663,8.0576,7.9663,8.0462,1362000.0],["1995-08-09",8.0576,8.1033,7.9891,8.0348,2208600.0],["1995-08-10",8.0005,8.0462,7.9321,7.9777,1698000.0],["1995-08-11",7.9549,7.9663,7.8408,7.9092,1435800.0],["1995-08-14",7.9321,8.0462,7.9206,8.012,1984800.0],["1995-08-15",7.9663,8.0005,7.8978,7.9663,1036200.0],["1995-08-16",7.9891,8.012,7.8522,7.875,5965200.0],["1995-08-17",7.4185,7.681,7.4185,7.6467,21564600.0],["1995-08-18",7.6125,7.7152,7.5897,7.681,4557000.0],["1995-08-21",7.6924,7.7723,7.6467,7.6582,2682000.0],["1995-08-22",7.6582,7.7152,7.6239,7.6924,2877000.0],["1995-08-23",7.7152,7.738,7.6125,7.6239,2997000.0],["1995-08-24",7.6239,7.6582,7.487,7.487,3468600.0],["1995-08-25",7.4984,7.6011,7.4527,7.6011,3011400.0],["1995-08-28",7.6239,7.6353,7.4984,7.5783,1963200.0],["1995-08-29",7.5668,7.6353,7.5668,7.6011,2446200.0],["1995-08-30",7.6125,7.7152,7.6125,7.7038,1908000.0],["1995-08-31",7.7609,7.8408,7.6924,7.8179,2994600.0],["1995-09-01",7.8179,7.9777,7.8179,7.9435,3303000.0],["1995-09-05",7.9435,8.012,7.9092,8.012,2161800.0],["1995-09-06",8.012,8.012,7.8864,7.9777,2023200.0],["1995-09-07",7.9435,8.0005,7.9092,8.0005,1169400.0],["1995-09-08",8.0462,8.0462,7.9663,8.0234,909600.0],["1995-09-11",8.0005,8.0005,7.9435,7.9663,1068000.0],["1995-09-12",7.9663,7.9663,7.8065,7.8293,2688600.0],["1995-09-13",7.8179,7.9206,7.7609,7.9206,1972200.0],["1995-09-14",7.9549,7.9549,7.8408,7.8864,1831800.0],["1995-09-15",7.9092,7.9092,7.7951,7.875,1923000.0],["1995-09-18",7.875,7.9435,7.8408,7.9206,1628400.0],["1995-09-19",7.7837,7.7837,7.6582,7.7837,3126000.0],["1995-09-20",7.7837,7.7837,7.6696,7.6924,3219000.0],["1995-09-21",7.681,7.681,7.5326,7.5783,2670000.0],["1995-09-22",7.487,7.5669,7.4641,7.544,2468400.0],["1995-09-25",7.5554,7.5554,7.4527,7.4641,2128800.0],["1995-09-26",7.4527,7.4984,7.3728,7.3957,3700800.0],["1995-09-27",7.4049,7.4738,7.3704,7.4623,2968800.0],["1995-09-28",7.4623,7.4968,7.4278,7.4738,2128200.0],["1995-09-29",7.5198,7.6118,7.4508,7.4853,2230800.0],["1995-10-02",7.4853,7.5888,7.4738,7.5658,2439600.0],["1995-10-03",7.5543,7.6578,7.5428,7.6578,2951400.0],["1995-10-04",7.6578,7.8073,7.6348,7.7958,2037000.0],["1995-10-05",7.8188,7.8533,7.7843,7.8188,1909800.0],["1995-10-06",7.8073,7.8303,7.6923,7.7383,2077800.0],["1995-10-09",7.6348,7.6463,7.5428,7.5428,2200200.0],["1995-10-10",7.4508,7.6693,7.4508,7.6348,3619200.0],["1995-10-11",7.6808,7.7038,7.6233,7.6578,1821000.0],["1995-10-12",7.6808,7.9683,7.6693,7.8993,1943400.0],["1995-10-13",7.9223,8.1407,7.9108,8.0602,2306400.0],["1995-10-16",8.0602,8.0832,8.0028,8.0258,1143000.0],["1995-10-17",8.0258,8.0258,7.9108,7.9913,1096800.0],["1995-10-18",7.9913,8.0143,7.9568,8.0143,1397400.0],["1995-10-19",8.0718,8.1407,8.0488,8.1177,2694600.0],["1995-10-20",8.1407,8.2442,8.0947,8.0947,1960800.0],["1995-10-23",8.0832,8.1637,8.0717,8.1637,1059600.0],["1995-10-24",8.1867,8.3362,8.1867,8.3132,2310600.0],["1995-10-25",8.2902,8.3247,8.1177,8.2097,3070800.0],["1995-10-26",8.2212,8.2787,8.1867,8.1982,2817600.0],["1995-10-27",8.1982,8.3822,8.1637,8.2902,1643400.0],["1995-10-30",8.3477,8.3937,8.3477,8.3937,1654200.0],["1995-10-31",8.4052,8.4167,8.1867,8.2212,1899000.0],["1995-11-01",8.2327,8.2787,8.1867,8.2787,2059200.0],["1995-11-02",8.3247,8.4282,8.3247,8.4282,2627400.0],["1995-11-03",8.4282,8.5547,8.4052,8.5202,2841600.0],["1995-11-06",8.5547,8.5662,8.5087,8.5317,1655400.0],["1995-11-07",8.5317,8.5317,8.4282,8.4397,672600.0],["1995-11-08",8.4397,8.4397,8.3362,8.3707,1175400.0],["1995-11-09",8.3707,8.3707,8.2442,8.2787,2020200.0],["1995-11-10",8.1867,8.3132,8.1752,8.3132,1437000.0],["1995-11-13",8.3017,8.3132,8.2442,8.2557,1045800.0],["1995-11-14",8.2442,8.2557,8.1407,8.1637,2174400.0],["1995-11-15",8.1637,8.1637,7.9108,7.9108,3421800.0],["1995-11-16",7.9223,7.9798,7.8188,7.9683,3469200.0],["1995-11-17",8.0028,8.0602,7.9798,8.0028,1506600.0],["1995-11-20",7.9798,7.997,7.8763,7.8878,1393200.0],["1995-11-21",7.8878,8.0488,7.8763,8.0488,5041800.0],["1995-11-22",8.0717,8.4742,8.0602,8.3937,3562800.0],["1995-11-24",8.3937,8.4397,8.3707,8.3707,232800.0],["1995-11-27",8.3592,8.5662,8.3592,8.5317,3220800.0],["1995-11-28",8.5087,8.5087,8.4397,8.4512,2254800.0],["1995-11-29",8.4512,8.5892,8.3822,8.5547,1424600.0],["1995-11-30",8.5892,9.1756,8.5547,9.1066,6023400.0],["1995-12-01",9.1066,9.2101,9.0031,9.1411,2557400.0],["1995-12-04",9.1066,9.1411,8.8306,8.9686,2123000.0],["1995-12-05",8.9686,8.9686,8.8651,8.9686,1954800.0],["1995-12-06",8.9686,9.3136,8.9686,9.1756,2421000.0],["1995-12-07",9.1756,9.2101,9.0376,9.1066,1614400.0],["1995-12-08",9.1066,9.1411,9.0721,9.1066,1132800.0],["1995-12-11",9.1066,9.417,9.0721,9.3481,2101800.0],["1995-12-12",9.3825,9.417,9.1066,9.1411,1566400.0],["1995-12-13",9.2446,9.5895,9.2446,9.417,2290800.0],["1995-12-14",9.5895,9.693,9.486,9.555,2249800.0],["1995-12-15",9.555,9.555,9.417,9.486,2328200.0],["1995-12-18",9.3825,9.4515,9.2101,9.3481,1886200.0],["1995-12-19",9.3481,9.5895,9.1756,9.417,1824800.0],["1995-12-20",9.5205,9.9345,9.4515,9.6585,2208200.0],["1995-12-21",9.6585,9.9345,9.624,9.7965,1606000.0],["1995-12-22",9.831,9.9,9.555,9.6585,1400800.0],["1995-12-26",9.693,9.8655,9.6585,9.693,748000.0],["1995-12-27",9.6097,9.8526,9.6097,9.7138,1104600.0],["1995-12-28",9.6791,9.7485,9.6097,9.6444,1399400.0],["1995-12-29",9.6097,9.8179,9.6097,9.7832,980600.0],["1996-01-02",9.6791,9.9046,9.6444,9.8526,3296400.0],["1996-01-03",9.8179,9.8179,9.6791,9.7485,3453000.0],["1996-01-04",9.8526,10.026,9.8526,9.9914,2652000.0],["1996-01-05",9.9567,10.3036,9.8873,10.1301,3700800.0],["1996-01-08",10.1301,10.2342,10.1301,10.1648,518000.0],["1996-01-09",10.0607,10.1648,9.471,9.8569,1733800.0],["1996-01-10",9.7138,9.7138,9.1587,9.1934,2275200.0],["1996-01-11",9.4016,9.6444,9.3669,9.6444,2248800.0],["1996-01-12",9.7138,9.7138,9.3322,9.5057,1137200.0],["1996-01-15",9.5057,9.5057,9.3322,9.3669,792000.0],["1996-01-16",9.3669,9.4016,9.2281,9.3669,2345600.0],["1996-01-17",9.4363,9.922,9.4363,9.471,2512800.0],["1996-01-18",9.6444,9.6791,9.5057,9.6791,2136400.0],["1996-01-19",9.3322,9.6097,9.3322,9.6097,2203200.0],["1996-01-22",9.6097,9.9567,9.575,9.8179,1597600.0],["1996-01-23",9.7138,9.8526,9.5057,9.8526,1650000.0],["1996-01-24",9.8526,10.0607,9.8526,9.922,1657000.0],["1996-01-25",9.8873,9.922,9.6791,9.7832,1278000.0],["1996-01-26",9.7832,10.026,9.7832,9.922,1008200.0],["1996-01-29",9.922,10.1648,9.8873,10.0607,1783400.0],["1996-01-30",10.1648,10.5811,10.1301,10.5117,2750800.0],["1996-01-31",10.4077,10.4077,10.2689,10.4077,3440600.0],["1996-02-01",10.4077,10.5117,10.3036,10.4077,2410600.0],["1996-02-02",10.4077,10.5464,10.3036,10.477,2709000.0],["1996-02-05",10.4424,10.6158,10.373,10.5464,2113400.0],["1996-02-06",10.5464,10.5811,10.3036,10.4077,2410400.0],["1996-02-07",10.373,10.4423,9.9567,10.0607,4534800.0],["1996-02-08",10.1301,10.2689,10.0954,10.1301,5006400.0],["1996-02-09",10.1648,10.477,10.1301,10.3036,2229200.0],["1996-02-12",10.2689,10.8587,10.2689,10.7546,3005400.0],["1996-02-13",10.6505,10.9627,10.5464,10.7199,2907800.0],["1996-02-14",10.824,11.0668,10.7199,10.9974,3788400.0],["1996-02-15",10.9974,11.3443,10.5811,10.7546,5591600.0],["1996-02-16",10.2689,10.477,10.1995,10.2689,4733600.0],["1996-02-20",10.1301,10.373,10.0954,10.2342,2550600.0],["1996-02-21",10.2689,10.8587,10.2342,10.7893,2344400.0],["1996-02-22",10.7893,11.1362,10.7893,10.8587,2804200.0],["1996-02-23",10.928,10.9627,10.477,10.8933,1747000.0],["1996-02-26",10.7546,10.9974,10.6852,10.8933,1168600.0],["1996-02-27",10.8587,11.1015,10.824,10.8587,1690200.0],["1996-02-28",10.928,10.9974,10.7199,10.7546,2383600.0],["1996-02-29",10.928,11.1709,10.6852,10.8587,1645400.0],["1996-03-01",11.0668,11.0668,10.6852,10.928,1476400.0],["1996-03-04",10.928,11.4137,10.928,11.379,2940200.0],["1996-03-05",11.3443,11.4137,11.0668,11.4137,2041800.0],["1996-03-06",11.3443,11.5178,11.2403,11.3443,2044800.0],["1996-03-07",11.4484,11.4484,11.2056,11.275,999800.0],["1996-03-08",11.0668,11.6566,10.824,11.379,3029400.0],["1996-03-11",11.2403,11.6913,11.1015,11.6219,2124000.0],["1996-03-12",11.5178,11.7953,11.4484,11.6913,2451200.0],["1996-03-13",11.6566,12.0035,11.5872,11.9688,1938400.0],["1996-03-14",12.0035,12.2463,11.6566,11.6566,2743800.0],["1996-03-15",11.6913,11.8647,11.5525,11.6566,3473400.0],["1996-03-18",11.726,11.9688,11.6913,11.9688,1738000.0],["1996-03-19",12.1423,12.177,11.8647,11.8647,2821600.0],["1996-03-20",11.9341,11.9688,11.379,11.6566,2096000.0],["1996-03-21",11.5872,11.6219,11.379,11.4831,1656000.0],["1996-03-22",11.4831,11.8647,11.4831,11.6913,1418800.0],["1996-03-25",11.6566,11.8994,11.5525,11.6913,1072200.0],["1996-03-26",11.8647,11.9341,11.83,11.8647,1882800.0],["1996-03-27",11.9205,11.9554,11.6417,11.7114,1162600.0],["1996-03-28",11.6417,11.8508,11.5719,11.7462,1371000.0],["1996-03-29",11.7462,11.8508,11.6068,11.6068,1533000.0],["1996-04-01",11.6765,11.9902,11.4325,11.9205,2324000.0],["1996-04-02",12.0599,12.0599,11.8508,11.8508,1662600.0],["1996-04-03",11.8508,12.0948,11.7811,12.0251,1042600.0],["1996-04-04",12.2342,12.2342,12.0948,12.2342,1194200.0],["1996-04-08",12.0251,12.0948,11.8508,11.9554,1444200.0],["1996-04-09",11.9902,12.5479,11.9902,12.269,2052600.0],["1996-04-10",12.1993,12.3039,11.8508,11.8508,1287200.0],["1996-04-11",11.8856,12.1645,11.6068,12.1645,2020800.0],["1996-04-12",12.1645,12.3039,11.6765,11.7114,1703400.0],["1996-04-15",11.7462,11.7811,11.4674,11.4674,2404200.0],["1996-04-16",11.5719,11.9205,11.5719,11.9205,1786600.0],["1996-04-17",11.8159,11.9205,11.4674,11.5719,1799600.0],["1996-04-18",11.5371,11.5371,11.084,11.2931,2375000.0],["1996-04-19",11.2583,11.6417,11.2583,11.3628,1312000.0],["1996-04-22",11.3977,11.5719,11.1885,11.5022,2319000.0],["1996-04-23",11.5022,11.8856,11.4674,11.7462,2193200.0],["1996-04-24",11.8508,11.9205,11.6765,11.7811,1584800.0],["1996-04-25",11.7811,11.9902,11.7114,11.7811,947800.0],["1996-04-26",11.7811,11.8508,11.328,11.5371,1005600.0],["1996-04-29",11.4325,11.4325,10.9794,10.9794,2110000.0],["1996-04-30",11.0491,11.084,10.596,10.84,4632200.0],["1996-05-01",10.6657,11.2582,10.6309,11.2234,3367600.0],["1996-05-02",11.084,11.1885,10.9794,11.084,2146600.0],["1996-05-03",11.1885,11.2234,11.084,11.1188,1372800.0],["1996-05-06",11.1537,11.1885,11.1188,11.1537,1241200.0],["1996-05-07",11.1537,11.1885,10.8748,10.8748,1529600.0],["1996-05-08",10.6657,10.7354,10.352,10.6657,2371600.0],["1996-05-09",10.7354,10.8748,10.7006,10.8748,1398800.0],["1996-05-10",11.2234,11.2234,10.9097,10.9097,1778200.0],["1996-05-13",11.1537,11.1885,11.0491,11.1537,2084600.0],["1996-05-14",11.5719,11.7114,11.4325,11.6068,3985600.0],["1996-05-15",11.572,11.7811,11.5022,11.7114,1933000.0],["1996-05-16",11.7114,11.7462,11.4674,11.4674,1061800.0],["1996-05-17",11.572,11.7811,11.572,11.7114,1701000.0],["1996-05-20",11.8508,11.9554,11.6765,11.7811,1781600.0],["1996-05-21",11.8508,11.8857,11.7114,11.7114,1120600.0],["1996-05-22",11.7811,11.8856,11.6765,11.8508,949600.0],["1996-05-23",11.5022,11.6765,11.3977,11.6068,1633600.0],["1996-05-24",11.5371,11.6068,11.4674,11.5371,955800.0],["1996-05-28",11.5371,11.7114,11.5022,11.5022,1390000.0],["1996-05-29",11.5022,11.5719,11.3977,11.4674,1350000.0],["1996-05-30",11.4674,11.5022,11.2931,11.4674,2127600.0],["1996-05-31",11.4674,11.6765,11.2931,11.6068,1069400.0],["1996-06-03",11.6068,11.6068,11.3977,11.5022,1498200.0],["1996-06-04",11.6068,11.9554,11.5719,11.9554,1642800.0],["1996-06-05",11.8508,12.0948,11.7811,11.9554,1787400.0],["1996-06-06",11.9554,11.9902,11.6417,11.7114,1034600.0],["1996-06-07",11.4674,11.7811,11.4325,11.7811,945400.0],["1996-06-10",11.7811,11.8159,11.6417,11.7114,498600.0],["1996-06-11",11.7114,11.9902,11.6765,11.8159,952000.0],["1996-06-12",11.8508,11.9902,11.6068,11.6416,1425600.0],["1996-06-13",11.6765,11.6765,11.4325,11.6068,1648600.0],["1996-06-14",11.5719,11.5719,11.2582,11.4325,1695400.0],["1996-06-17",11.328,11.3628,11.1537,11.2931,1327600.0],["1996-06-18",11.2931,11.2931,10.9794,11.0491,1929000.0],["1996-06-19",11.1188,11.1537,10.8051,10.9794,2611800.0],["1996-06-20",10.8748,10.9445,10.6309,10.8748,2381600.0],["1996-06-21",11.0143,11.2931,10.9794,11.2234,1745000.0],["1996-06-24",11.5022,11.5022,11.1188,11.2931,1071800.0],["1996-06-25",11.328,11.328,11.0491,11.1537,1108600.0],["1996-06-26",11.1397,11.1397,10.8594,10.8945,1019400.0],["1996-06-27",10.8945,11.2097,10.8945,11.1046,943200.0],["1996-06-28",11.1397,11.2097,11.0696,11.2097,1165800.0],["1996-07-01",11.1397,11.1747,10.9645,10.9995,1160400.0],["1996-07-02",10.9995,11.3499,10.9645,11.0696,1142400.0],["1996-07-03",11.1397,11.1747,10.9645,10.9995,607400.0],["1996-07-05",10.7193,10.8244,10.6492,10.6843,630200.0],["1996-07-08",10.6843,10.7894,10.6492,10.7193,847400.0],["1996-07-09",10.8244,10.8594,10.7193,10.7543,2015200.0],["1996-07-10",10.7193,10.7894,10.4391,10.7193,1801200.0],["1996-07-11",10.7543,10.8945,10.369,10.5442,2323200.0],["1996-07-12",10.5792,10.6843,10.4741,10.4741,2411200.0],["1996-07-15",10.4741,10.4741,9.7735,10.0537,2685200.0],["1996-07-16",10.0187,10.1238,9.7384,9.8435,3427600.0],["1996-07-17",10.1238,10.2289,9.7385,10.0187,3007000.0],["1996-07-18",10.0187,10.404,10.0187,10.2639,2276400.0],["1996-07-19",10.2989,10.334,10.1238,10.1938,1657400.0],["1996-07-22",10.1238,10.2289,10.0187,10.1938,1320000.0],["1996-07-23",10.0537,10.2989,9.9486,9.9486,1346800.0],["1996-07-24",9.6684,10.0537,9.6684,9.9486,1686000.0],["1996-07-25",10.0888,10.1238,9.8435,9.8786,1202200.0],["1996-07-26",9.8435,10.0187,9.7735,9.9136,1402800.0],["1996-07-29",9.9136,10.1938,9.8435,10.1238,1219800.0],["1996-07-30",10.1938,10.2289,9.7384,9.9837,1515400.0],["1996-07-31",9.9136,10.0888,9.8611,10.0187,915000.0],["1996-08-01",9.9837,10.369,9.9837,10.2639,803600.0],["1996-08-02",10.5442,10.5792,10.334,10.4391,878800.0],["1996-08-05",10.4741,10.6843,10.4741,10.5442,412200.0],["1996-08-06",10.369,10.4391,10.2289,10.334,1065800.0],["1996-08-07",10.334,10.5091,10.1588,10.4391,2458000.0],["1996-08-08",10.4741,10.4741,10.334,10.4391,863200.0],["1996-08-09",10.404,10.4391,10.1938,10.2289,1105800.0],["1996-08-12",10.1938,10.334,10.0888,10.2289,1812000.0],["1996-08-13",10.4391,11.0346,10.369,10.9295,3088200.0],["1996-08-14",10.9295,10.9995,10.7543,10.8945,2502800.0],["1996-08-15",10.9295,11.0346,10.8244,10.9645,1082200.0],["1996-08-16",10.8945,11.0696,10.8594,10.9295,962600.0],["1996-08-19",10.8244,10.9295,10.8244,10.8945,1046400.0],["1996-08-20",10.8945,10.9295,10.7543,10.8945,1122800.0],["1996-08-21",11.2448,11.2798,11.1046,11.2097,2657200.0],["1996-08-22",11.2097,11.49,11.2097,11.4199,1942400.0],["1996-08-23",11.3498,11.4199,11.2097,11.3148,1067200.0],["1996-08-26",11.2448,11.2798,11.1747,11.2448,532400.0],["1996-08-27",11.2448,11.3849,11.1397,11.3849,1464000.0],["1996-08-28",11.3498,11.4549,11.3498,11.3849,713200.0],["1996-08-29",11.3499,11.3849,11.2097,11.2097,919400.0],["1996-08-30",11.2448,11.2448,11.0696,11.1397,1278200.0],["1996-09-03",10.9295,11.3498,10.8244,11.3148,1264800.0],["1996-09-04",11.2448,11.4199,11.1046,11.3849,1100800.0],["1996-09-05",11.3849,11.6301,11.2798,11.56,1602200.0],["1996-09-06",11.6301,11.8753,11.4549,11.7002,3781600.0],["1996-09-09",11.7002,11.8403,11.6651,11.8403,1542000.0],["1996-09-10",11.9103,11.9454,11.7702,11.8753,1523800.0],["1996-09-11",11.7352,11.9454,11.7352,11.8753,1745000.0],["1996-09-12",11.9103,12.0505,11.8403,11.9804,1073400.0],["1996-09-13",12.0855,12.2606,11.8403,12.2256,2157600.0],["1996-09-16",12.2957,12.5409,12.2606,12.4708,1692800.0],["1996-09-17",12.4358,12.4708,12.0505,12.0505,1789000.0],["1996-09-18",12.0505,12.0505,11.6651,11.7352,1753800.0],["1996-09-19",11.6651,11.8052,11.6301,11.7002,1408600.0],["1996-09-20",11.6651,11.8753,11.6651,11.8753,2096600.0],["1996-09-23",11.6651,11.7702,11.6651,11.7352,1087000.0],["1996-09-24",11.7002,11.8052,11.6651,11.7352,1759200.0],["1996-09-25",11.7702,11.8052,11.7002,11.7352,1076000.0],["1996-09-26",11.7915,11.9323,11.7211,11.8267,1631200.0],["1996-09-27",11.8971,11.8971,11.7563,11.8267,1021200.0],["1996-09-30",11.8619,11.9675,11.8267,11.8267,910200.0],["1996-10-01",11.8971,11.9675,11.7915,11.8619,791200.0],["1996-10-02",12.0379,12.0731,11.8619,12.0731,632000.0],["1996-10-03",12.0731,12.0731,11.7915,11.8971,1045000.0],["1996-10-04",11.8971,12.0027,11.7211,11.7915,1333800.0],["1996-10-07",11.8267,11.8971,11.7915,11.8267,1206800.0],["1996-10-08",11.7915,11.8619,11.7915,11.8267,2745200.0],["1996-10-09",11.8619,11.8619,11.6507,11.7211,1369600.0],["1996-10-10",11.6859,11.7915,11.6155,11.6507,1477200.0],["1996-10-11",11.7915,11.9323,11.7915,11.8971,1193600.0],["1996-10-14",11.8971,12.3195,11.8971,12.3195,1214200.0],["1996-10-15",12.3195,12.4603,12.1083,12.1083,2195400.0],["1996-10-16",12.2139,12.2491,12.1787,12.2139,1826200.0],["1996-10-17",12.2491,12.4251,12.2491,12.3547,2202400.0],["1996-10-18",12.3899,12.6363,12.3899,12.5307,2209000.0],["1996-10-21",12.4603,12.4955,12.3195,12.3547,1273600.0],["1996-10-22",12.3195,12.3195,12.0027,12.1435,1266000.0],["1996-10-23",12.1083,12.1435,11.9323,12.1435,1472800.0],["1996-10-24",11.8971,11.9675,11.7915,11.8267,1654200.0],["1996-10-25",11.8267,12.0027,11.7915,11.9323,1069400.0],["1996-10-28",11.9323,11.9323,11.6507,11.7211,1140600.0],["1996-10-29",11.7211,11.8619,11.5803,11.8619,883200.0],["1996-10-30",11.8971,11.9675,11.6155,11.6507,966000.0],["1996-10-31",11.5803,11.7915,11.5099,11.7915,2014200.0],["1996-11-01",11.7563,11.7915,11.2987,11.3339,2804400.0],["1996-11-04",11.3691,11.5099,11.3339,11.3691,1474000.0],["1996-11-05",11.4043,11.5099,11.3339,11.5099,2550600.0],["1996-11-06",11.5099,11.6155,11.4395,11.6155,2040800.0],["1996-11-07",11.5451,11.5803,11.0523,11.2635,3928400.0],["1996-11-08",11.2283,11.4043,11.0171,11.2987,2115800.0],["1996-11-11",11.3339,11.3691,11.1579,11.1579,2198000.0],["1996-11-12",11.1931,11.3691,11.1227,11.3691,2742600.0],["1996-11-13",11.6859,11.8619,11.4747,11.7211,3532200.0],["1996-11-14",11.7563,11.8267,11.5451,11.5803,2084400.0],["1996-11-15",11.7563,12.0379,11.6859,11.7211,2229400.0],["1996-11-18",11.8267,11.8619,11.6507,11.7563,1038000.0],["1996-11-19",11.8971,12.2139,11.8971,12.2139,1869800.0],["1996-11-20",12.4955,12.7419,12.4251,12.4955,3948800.0],["1996-11-21",12.4955,12.6363,12.3899,12.6363,2128200.0],["1996-11-22",12.6363,13.2698,12.6363,13.2698,3455000.0],["1996-11-25",13.0938,13.1994,12.8475,13.129,2022000.0],["1996-11-26",12.5659,12.9531,12.1435,12.3899,5804400.0],["1996-11-27",12.4251,12.7067,12.3547,12.6715,2505200.0],["1996-11-29",12.6715,12.7067,12.5659,12.5659,472600.0],["1996-12-02",12.5659,12.6011,12.3547,12.3899,1422000.0],["1996-12-03",12.3899,12.4955,12.2139,12.2139,1699400.0],["1996-12-04",12.1787,12.1787,11.7211,11.8267,2167600.0],["1996-12-05",11.9323,11.9323,11.6859,11.7563,2359600.0],["1996-12-06",11.4747,12.0379,11.4747,11.8971,2324200.0],["1996-12-09",11.9323,11.9675,11.7563,11.9323,1070000.0],["1996-12-10",12.0379,12.2139,11.8619,12.0379,2062000.0],["1996-12-11",11.8971,12.1787,11.8619,11.9675,1451400.0],["1996-12-12",12.1083,12.1435,11.8619,11.8619,1085000.0],["1996-12-13",11.7915,11.8971,11.4747,11.4747,1842400.0],["1996-12-16",11.5451,11.6859,11.2987,11.4043,1719000.0],["1996-12-17",11.3339,11.5451,11.2987,11.4043,1218600.0],["1996-12-18",11.4747,11.6155,11.4747,11.5803,1420000.0],["1996-12-19",11.6859,11.9675,11.6859,11.8267,1712800.0],["1996-12-20",12.2491,12.2491,11.8619,12.0027,2315400.0],["1996-12-23",12.0027,12.0027,11.5803,11.6859,1193600.0],["1996-12-24",11.6859,11.7915,11.6507,11.7915,488400.0],["1996-12-26",11.6859,11.8267,11.6859,11.8267,623800.0],["1996-12-27",11.8479,12.0248,11.8126,11.8479,558400.0],["1996-12-30",11.8126,11.9187,11.6711,11.7418,1037800.0],["1996-12-31",11.8479,11.8479,11.3882,11.4589,1441800.0],["1997-01-02",11.6004,11.6711,11.2821,11.4235,2025400.0],["1997-01-03",11.4943,11.6711,11.3528,11.5296,2220000.0],["1997-01-06",11.6004,12.0601,11.6004,11.8126,2650000.0],["1997-01-07",11.6004,12.0248,11.6004,11.954,1833800.0],["1997-01-08",11.9894,12.0248,11.7772,11.7772,2581800.0],["1997-01-09",11.8833,12.3077,11.8479,12.1309,2145600.0],["1997-01-10",11.954,12.3431,11.954,12.3431,2116200.0],["1997-01-13",12.3784,12.4138,11.954,11.9894,2560000.0],["1997-01-14",12.0247,12.2723,11.954,12.0601,1727200.0],["1997-01-15",12.0955,12.1662,11.7418,11.7772,3022400.0],["1997-01-16",11.8126,11.954,11.7772,11.954,1758600.0],["1997-01-17",11.954,12.0601,11.8479,12.0248,1210800.0],["1997-01-20",11.954,11.9894,11.8833,11.9187,646800.0],["1997-01-21",11.8479,11.9187,11.6711,11.7772,2856400.0],["1997-01-22",11.7418,11.8126,11.565,11.6711,2009400.0],["1997-01-23",11.7065,12.0955,11.6357,11.8833,5068400.0],["1997-01-24",11.8833,12.0955,11.8126,12.0248,2870200.0],["1997-01-27",12.1309,12.2723,12.0248,12.0955,2053000.0],["1997-01-28",12.1662,12.237,11.8126,12.0248,2059600.0],["1997-01-29",12.0248,12.0955,11.954,12.0248,732600.0],["1997-01-30",12.1662,12.237,12.0248,12.2016,907000.0],["1997-01-31",12.2723,12.5199,12.0601,12.0955,1543200.0],["1997-02-03",12.0955,12.1309,11.7065,11.8479,1863200.0],["1997-02-04",11.8479,11.954,11.7772,11.8833,1975800.0],["1997-02-05",11.954,12.0248,11.7772,11.8833,1333400.0],["1997-02-06",11.8833,11.954,11.7418,11.8126,1520600.0],["1997-02-07",11.7418,11.8479,11.7065,11.7772,2013600.0],["1997-02-10",11.8833,11.9187,11.6711,11.7065,2010000.0],["1997-02-11",11.8479,11.9187,11.565,11.6711,1688800.0],["1997-02-12",11.7418,12.237,11.7065,12.1662,2011000.0],["1997-02-13",12.237,12.3077,12.0955,12.2016,1664800.0],["1997-02-14",12.2723,12.2723,11.7772,11.8833,2136400.0],["1997-02-18",11.954,12.0248,11.7065,11.8479,1813200.0],["1997-02-19",11.954,12.1662,11.8833,12.0955,1874200.0],["1997-02-20",11.954,11.9894,11.7772,11.8126,1320000.0],["1997-02-21",11.8479,12.0601,11.8126,12.0248,1522600.0],["1997-02-24",11.954,12.2723,11.9187,12.0955,1756800.0],["1997-02-25",12.1309,12.3431,12.1309,12.1662,2024800.0],["1997-02-26",12.2016,12.237,11.954,11.9894,1689400.0],["1997-02-27",11.9894,12.2016,11.954,11.954,824000.0],["1997-02-28",11.8833,12.1662,11.8833,12.0601,1051800.0],["1997-03-03",11.954,12.0955,11.8126,12.0248,1548800.0],["1997-03-04",12.0601,12.0955,11.8479,11.8479,1277600.0],["1997-03-05",12.237,12.237,12.0248,12.1662,947400.0],["1997-03-06",12.237,12.237,12.0601,12.0955,1043800.0],["1997-03-07",12.237,12.626,12.2016,12.5553,2850000.0],["1997-03-10",12.5906,12.626,12.4138,12.5199,2445400.0],["1997-03-11",12.5906,12.5906,12.3431,12.4138,973600.0],["1997-03-12",12.4138,12.5553,12.4138,12.5553,961600.0],["1997-03-13",12.4845,12.5199,12.2723,12.3077,1231200.0],["1997-03-14",12.3077,12.9089,12.1662,12.8736,2713200.0],["1997-03-17",12.7321,12.9089,12.5199,12.8736,2209600.0],["1997-03-18",12.8736,12.8736,12.4138,12.4845,1149400.0],["1997-03-19",12.4492,12.626,12.3431,12.4845,1835400.0],["1997-03-20",12.5199,12.9089,12.5199,12.8382,2608200.0],["1997-03-21",12.8736,12.8736,12.6614,12.6967,1487600.0],["1997-03-24",12.8028,12.8028,12.4492,12.5553,1224200.0],["1997-03-25",12.5906,12.626,12.3431,12.3431,1015600.0],["1997-03-26",12.3288,12.471,12.1867,12.3999,1433000.0],["1997-03-27",12.5065,12.542,12.2933,12.2933,1081200.0],["1997-03-31",12.3288,12.6486,12.3288,12.3644,1743000.0],["1997-04-01",12.3288,12.542,12.2578,12.5065,1555800.0],["1997-04-02",12.3644,12.6131,12.3644,12.471,1573600.0],["1997-04-03",12.4354,12.5776,12.4354,12.5065,1497600.0],["1997-04-04",12.4354,12.6486,12.3288,12.6486,1358200.0],["1997-04-07",12.7197,12.8263,12.3644,12.3999,1745600.0],["1997-04-08",12.3644,12.3999,12.2933,12.3999,1302800.0],["1997-04-09",12.3999,12.5065,12.3999,12.5065,999400.0],["1997-04-10",12.5065,12.542,12.2578,12.2578,1357200.0],["1997-04-11",12.0801,12.1157,11.938,11.938,1532000.0],["1997-04-14",11.938,12.6486,11.938,12.542,1809800.0],["1997-04-15",12.6841,12.7552,12.3288,12.3999,1350000.0],["1997-04-16",12.542,12.9329,12.5065,12.7907,2829000.0],["1997-04-17",12.7552,12.8263,12.542,12.542,1527800.0],["1997-04-18",12.5776,12.7197,12.5065,12.5065,1125800.0],["1997-04-21",12.471,12.6131,12.2223,12.3999,718200.0],["1997-04-22",12.4354,13.0039,12.3999,12.9684,1617600.0],["1997-04-23",12.8618,13.2882,12.8263,13.1816,2535800.0],["1997-04-24",13.2171,13.2526,12.8618,12.8973,2046400.0],["1997-04-25",12.7907,13.0039,12.7907,12.8973,581600.0],["1997-04-28",12.7552,12.8263,12.6131,12.7197,1040000.0],["1997-04-29",12.8263,12.9684,12.7907,12.9329,1106600.0],["1997-04-30",12.9329,13.146,12.8618,13.075,2267000.0],["1997-05-01",12.9684,13.146,12.9329,13.146,1185200.0],["1997-05-02",13.075,13.2882,13.0039,13.2171,1417000.0],["1997-05-05",13.146,13.3592,13.0394,13.3592,1899600.0],["1997-05-06",13.3592,13.8566,13.3237,13.5724,2524800.0],["1997-05-07",13.3947,13.5013,13.146,13.2171,1428200.0],["1997-05-08",13.146,13.5369,13.0394,13.5013,2532400.0],["1997-05-09",13.5724,13.8922,13.4303,13.7856,1133600.0],["1997-05-12",13.75,13.9277,13.6435,13.9277,1359600.0],["1997-05-13",14.4251,14.7804,14.283,14.6383,6360400.0],["1997-05-14",15.0646,15.1002,14.283,14.3185,4974200.0],["1997-05-15",14.3185,15.1357,14.3185,14.9936,3207400.0],["1997-05-16",14.7804,15.491,14.7804,15.2068,3543200.0],["1997-05-19",15.0647,15.1357,14.887,14.887,2172400.0],["1997-05-20",14.6383,14.8515,14.6383,14.7804,2754000.0],["1997-05-21",14.8159,15.0291,14.4962,14.7804,2490200.0],["1997-05-22",14.6738,14.8159,14.3896,14.7804,954000.0],["1997-05-23",14.5672,14.9581,14.5672,14.887,690600.0],["1997-05-27",14.6383,14.958,14.6383,14.9225,897800.0],["1997-05-28",14.887,14.9225,14.6738,14.7449,1419400.0],["1997-05-29",14.6383,14.887,14.5317,14.6028,1156200.0],["1997-05-30",14.354,14.6383,14.354,14.5317,1823800.0],["1997-06-02",14.6028,14.887,14.3896,14.7093,1484400.0],["1997-06-03",14.4962,14.6738,14.4251,14.4606,1310600.0],["1997-06-04",14.5317,14.887,14.5317,14.7804,1596800.0],["1997-06-05",14.6028,14.8159,14.3541,14.7093,2238800.0],["1997-06-06",14.6383,15.0291,14.6383,14.958,1941600.0],["1997-06-09",14.9936,15.3133,14.9581,15.1712,3259400.0],["1997-06-10",15.1357,15.3844,15.1357,15.3134,1674800.0],["1997-06-11",15.2423,15.3844,15.2068,15.2778,1976000.0],["1997-06-12",15.4199,16.0239,15.3489,15.9174,3304000.0],["1997-06-13",15.9529,16.5214,15.9174,16.3792,2310400.0],["1997-06-16",16.2371,16.3082,15.9174,16.1305,1244800.0],["1997-06-17",16.1305,16.1661,15.8108,15.9884,1363400.0],["1997-06-18",15.9884,16.095,15.8463,15.9529,1014400.0],["1997-06-19",15.9884,16.1661,15.9174,15.9529,988400.0],["1997-06-20",15.8818,15.9529,15.7752,15.7752,1234400.0],["1997-06-23",15.7042,15.7752,15.2068,15.2423,1468600.0],["1997-06-24",15.491,15.6864,15.2423,15.6687,1949000.0],["1997-06-25",15.6154,15.8818,15.3134,15.4022,1628000.0],["1997-06-26",15.3166,15.798,15.2988,15.6197,2060600.0],["1997-06-27",15.798,15.905,15.6732,15.7089,1115000.0],["1997-06-30",15.691,15.691,15.3701,15.6554,938000.0],["1997-07-01",15.6375,15.6732,15.4057,15.4057,1367400.0],["1997-07-02",15.4771,15.905,15.3701,15.8872,1461400.0],["1997-07-03",15.9763,16.1903,15.9763,16.1546,1377600.0],["1997-07-07",16.2616,16.3686,15.905,16.0298,1127600.0],["1997-07-08",15.905,16.4043,15.8693,16.3508,1618000.0],["1997-07-09",16.3508,16.3508,16.1011,16.1725,1373200.0],["1997-07-10",16.1903,16.2973,16.119,16.2438,1948800.0],["1997-07-11",16.2616,16.7252,16.2081,16.4221,1759400.0],["1997-07-14",16.4399,16.6004,16.4399,16.5291,1864600.0],["1997-07-15",16.6896,16.9392,16.6182,16.8857,2348600.0],["1997-07-16",16.8679,17.2601,16.8322,17.0818,1681400.0],["1997-07-17",16.8322,16.9214,16.6717,16.6896,857600.0],["1997-07-18",16.4399,16.6182,16.0833,16.226,1054800.0],["1997-07-21",16.1368,16.2616,16.0298,16.2616,1861000.0],["1997-07-22",16.2795,16.5113,16.0477,16.4934,1279200.0],["1997-07-23",16.5826,16.5826,16.1011,16.226,1012600.0],["1997-07-24",16.1903,16.2438,15.7624,15.8872,1318600.0],["1997-07-25",15.9585,16.0833,15.8515,16.0476,1738200.0],["1997-07-28",16.119,16.2081,15.691,15.7089,1030400.0],["1997-07-29",15.7802,16.4756,15.7089,16.3864,1795600.0],["1997-07-30",16.4043,16.5469,16.2081,16.2438,915400.0],["1997-07-31",16.8322,16.8322,16.1011,16.226,1156200.0],["1997-08-01",16.2081,16.5826,16.012,16.5469,810600.0],["1997-08-04",16.5647,16.5647,16.1546,16.1903,1003600.0],["1997-08-05",16.2081,16.2616,15.905,15.9763,1186200.0],["1997-08-06",15.9763,16.1012,15.798,15.9585,1503200.0],["1997-08-07",16.0477,16.5291,16.0477,16.4043,2559800.0],["1997-08-08",16.119,16.2438,15.3701,15.8159,2277400.0],["1997-08-11",15.9763,16.2616,15.8159,16.2438,2266600.0],["1997-08-12",16.4043,16.4399,15.6197,15.798,3147800.0],["1997-08-13",16.0477,16.3329,15.7267,16.2795,2674400.0],["1997-08-14",16.2438,16.2795,15.5662,15.8515,1810600.0],["1997-08-15",15.5484,16.119,15.5484,15.691,1201400.0],["1997-08-18",15.691,15.8693,15.5841,15.8337,1664600.0],["1997-08-19",16.2616,16.2616,15.8337,16.119,1371200.0],["1997-08-20",16.1546,16.226,16.012,16.226,842000.0],["1997-08-21",16.2438,16.5826,16.2081,16.3508,2008000.0],["1997-08-22",15.9942,16.4221,15.7624,16.4221,2547400.0],["1997-08-25",16.4043,16.743,16.2616,16.6361,949400.0],["1997-08-26",16.4756,16.6361,16.1725,16.1903,1182600.0],["1997-08-27",16.1903,16.2795,16.0833,16.1368,1080200.0],["1997-08-28",16.1546,16.1725,15.8158,15.905,943000.0],["1997-08-29",15.8693,16.1903,15.7089,15.9763,877000.0],["1997-09-02",16.0298,16.3329,15.9407,16.119,892200.0],["1997-09-03",16.2438,16.6182,16.1725,16.3508,1021400.0],["1997-09-04",16.2616,16.2794,15.7445,15.905,1838800.0],["1997-09-05",16.119,16.2616,15.905,16.0476,1500400.0],["1997-09-08",16.119,16.2616,15.9407,16.0298,923600.0],["1997-09-09",15.9407,15.9407,15.6554,15.7445,1375000.0],["1997-09-10",15.6197,15.691,15.1561,15.1739,1780600.0],["1997-09-11",15.1739,15.3701,15.0313,15.0491,2357200.0],["1997-09-12",15.2631,15.2988,14.8887,15.2096,1605400.0],["1997-09-15",15.2631,15.4058,15.174,15.2453,1322000.0],["1997-09-16",15.4414,15.9942,15.4057,15.798,2153600.0],["1997-09-17",15.8159,15.9228,15.5841,15.6376,1189200.0],["1997-09-18",15.6732,16.0476,15.6732,15.905,1279000.0],["1997-09-19",15.6375,15.8337,15.6197,15.6732,1381600.0],["1997-09-22",15.691,15.8515,15.4592,15.5306,1632400.0],["1997-09-23",15.4949,15.6375,15.4236,15.5841,1904800.0],["1997-09-24",15.5662,15.6197,15.4057,15.4592,966600.0],["1997-09-25",15.4949,15.584,15.4057,15.5484,916200.0],["1997-09-26",15.6057,15.713,15.1761,15.4446,1328600.0],["1997-09-29",15.4088,15.6415,15.3014,15.6415,1405600.0],["1997-09-30",15.4983,15.6236,15.2298,15.3909,1647800.0],["1997-10-01",15.5341,15.713,15.4088,15.6772,1571800.0],["1997-10-02",15.6772,15.8204,15.3014,15.373,1286800.0],["1997-10-03",15.6057,15.6951,14.8898,14.9793,3177000.0],["1997-10-06",15.0509,15.3909,15.0509,15.2298,1546000.0],["1997-10-07",15.4625,15.9457,15.2119,15.892,1601000.0],["1997-10-08",15.892,15.892,15.6236,15.7667,1935600.0],["1997-10-09",15.713,15.892,15.6593,15.8562,1077400.0],["1997-10-10",15.5699,15.9815,15.5699,15.9278,1111400.0],["1997-10-13",16.1783,16.6079,16.1783,16.3036,2425600.0],["1997-10-14",16.3931,16.6079,16.071,16.0889,1666600.0],["1997-10-15",16.0889,16.59,16.0889,16.5184,1477600.0],["1997-10-16",16.7152,16.8942,16.071,16.2499,1478400.0],["1997-10-17",16.1783,16.2141,15.8025,16.1604,1327600.0],["1997-10-20",16.3215,16.5721,16.1426,16.4826,673200.0],["1997-10-21",16.5005,16.6973,16.2678,16.3215,735400.0],["1997-10-22",16.3215,16.6258,16.2141,16.59,957000.0],["1997-10-23",16.1068,16.2678,15.8562,16.0531,1243600.0],["1997-10-24",16.5721,16.59,16.1246,16.1783,976000.0],["1997-10-27",16.0173,16.0173,14.8898,15.0509,1394200.0],["1997-10-28",14.4603,15.552,13.9592,15.3014,3285600.0],["1997-10-29",15.3193,15.3551,15.0151,15.2119,2323600.0],["1997-10-30",14.8182,15.2477,14.8182,14.9077,2345400.0],["1997-10-31",14.9077,15.1224,14.8898,15.1224,1462600.0],["1997-11-03",15.194,15.6772,15.1761,15.5699,838200.0],["1997-11-04",15.6594,15.9457,15.4625,15.4625,1158800.0],["1997-11-05",15.4804,15.8383,15.4625,15.6951,1469200.0],["1997-11-06",16.1426,16.1426,15.713,15.7667,1094000.0],["1997-11-07",15.6415,15.6415,15.4267,15.6415,1626200.0],["1997-11-10",16.0352,16.0352,15.7309,15.7846,1193000.0],["1997-11-11",15.713,15.713,15.0509,15.1761,2919200.0],["1997-11-12",14.8898,14.9256,14.2813,14.4424,4737000.0],["1997-11-13",14.4961,14.7824,14.3171,14.7287,3099800.0],["1997-11-14",14.8898,15.1582,14.854,14.9972,1603000.0],["1997-11-17",15.0688,15.2835,15.0509,15.1404,1265400.0],["1997-11-18",15.033,15.1403,14.9793,15.0688,1626400.0],["1997-11-19",15.0509,15.3014,14.9793,15.1404,552600.0],["1997-11-20",15.4267,15.4267,15.2835,15.3014,1406800.0],["1997-11-21",15.3014,15.3909,15.1761,15.2298,1726400.0],["1997-11-24",15.033,15.033,14.8182,14.8182,2396200.0],["1997-11-25",15.3193,15.3193,14.9435,15.1761,2093200.0],["1997-11-26",15.3193,15.9636,15.1761,15.892,3902000.0],["1997-11-28",16.071,16.1426,15.6772,15.6951,1016800.0],["1997-12-01",15.7488,16.4468,15.7488,16.2499,2634000.0],["1997-12-02",16.2678,16.9121,16.2678,16.6258,3070200.0],["1997-12-03",16.6079,16.8405,16.411,16.7152,2491200.0],["1997-12-04",17.0732,17.1448,16.6258,16.6973,1999400.0],["1997-12-05",16.4826,16.8942,16.4826,16.6079,1591200.0],["1997-12-08",16.6794,17.0374,16.6794,16.8942,1231400.0],["1997-12-09",16.8584,16.8584,16.5363,16.6973,1114600.0],["1997-12-10",16.6079,16.6079,15.7488,16.0352,2084000.0],["1997-12-11",15.9994,16.5721,15.7309,16.3215,2232400.0],["1997-12-12",16.3573,16.5005,15.7488,15.7488,1539000.0],["1997-12-15",15.892,16.2678,15.892,16.0352,2295000.0],["1997-12-16",16.3215,16.4468,16.0352,16.3931,2202200.0],["1997-12-17",16.3215,16.5542,16.1783,16.2499,1082800.0],["1997-12-18",16.2499,16.2499,15.8562,16.0352,1457600.0],["1997-12-19",15.892,15.9994,15.6235,15.7846,2440400.0],["1997-12-22",15.8025,16.2678,15.8025,16.2499,1298000.0],["1997-12-23",16.2141,16.2141,15.6951,15.8025,972200.0],["1997-12-24",15.8204,15.8562,15.7309,15.7488,608200.0],["1997-12-26",15.7309,15.8204,15.7309,15.8025,200000.0],["1997-12-29",15.8478,15.9736,15.8119,15.8119,757000.0],["1997-12-30",15.9197,16.297,15.8478,16.297,714200.0],["1997-12-31",16.2611,16.7642,15.9376,16.7462,1727400.0],["1998-01-02",16.7103,16.7103,16.3509,16.5126,1021000.0],["1998-01-05",16.5845,16.6743,16.1712,16.2251,1497000.0],["1998-01-06",16.1533,16.2431,15.9556,16.1712,1258400.0],["1998-01-07",16.1173,16.1353,15.9197,15.9736,1418200.0],["1998-01-08",15.6322,15.6502,15.2369,15.4705,2289600.0],["1998-01-09",15.3986,15.3986,14.4463,14.608,2416200.0],["1998-01-12",14.3205,15.2728,14.2666,15.147,2512800.0],["1998-01-13",15.201,15.2189,14.8416,14.9314,1781600.0],["1998-01-14",14.9135,15.2728,14.8416,15.2369,1194600.0],["1998-01-15",15.2189,15.2189,14.8057,14.8057,1090200.0],["1998-01-16",14.8596,15.1471,14.8416,14.9314,1504000.0],["1998-01-20",14.9853,15.2189,14.9135,15.2189,1754800.0],["1998-01-21",15.165,15.165,14.7697,14.8416,2769600.0],["1998-01-22",14.6978,15.0572,14.6799,14.7158,1991400.0],["1998-01-23",14.7158,14.8955,14.6439,14.7877,2394200.0],["1998-01-26",14.8416,14.9853,14.3924,14.59,1611200.0],["1998-01-27",14.5721,14.7338,14.1947,14.1947,4093600.0],["1998-01-28",14.3025,14.8236,14.3025,14.6619,1583800.0],["1998-01-29",14.6619,15.0931,14.6619,15.0213,1632000.0],["1998-01-30",15.0213,15.165,14.7517,15.165,1450400.0],["1998-02-02",15.4525,15.8478,15.3447,15.758,2497000.0],["1998-02-03",15.8119,15.8837,15.5423,15.5603,1680600.0],["1998-02-04",15.6142,15.74,15.4705,15.5603,1111200.0],["1998-02-05",15.5783,15.7041,15.3806,15.4525,1055000.0],["1998-02-06",15.6681,15.7939,15.5962,15.6681,1254000.0],["1998-02-09",15.6142,16.1533,15.5963,15.9915,1781000.0],["1998-02-10",16.1892,16.315,16.0095,16.1173,1924400.0],["1998-02-11",16.279,16.297,15.8837,16.0454,894800.0],["1998-02-12",16.0455,16.3689,15.9197,16.297,878000.0],["1998-02-13",16.297,16.5665,16.279,16.5306,1380000.0],["1998-02-17",16.5306,16.5306,16.0994,16.1712,1302000.0],["1998-02-18",16.0993,16.0993,15.7939,16.0454,1320800.0],["1998-02-19",16.0814,16.2251,15.8658,16.0814,1309000.0],["1998-02-20",16.0814,16.3689,15.8658,16.315,1650000.0],["1998-02-23",16.279,16.315,16.0814,16.0993,1139000.0],["1998-02-24",16.0275,16.2251,15.8658,15.8658,1270400.0],["1998-02-25",15.8478,15.9736,15.7939,15.8298,1286400.0],["1998-02-26",15.8298,16.2431,15.74,16.2072,1070400.0],["1998-02-27",16.2431,16.297,16.0814,16.1353,1379200.0],["1998-03-02",16.1712,16.4228,16.0634,16.3868,2091400.0],["1998-03-03",16.2431,16.4228,16.2251,16.2251,1337600.0],["1998-03-04",16.3689,16.5306,16.279,16.4228,2351000.0],["1998-03-05",16.2431,16.4767,16.2072,16.3509,1338200.0],["1998-03-06",16.3329,16.6743,16.2431,16.6743,1766400.0],["1998-03-09",16.6743,16.7821,16.315,16.3509,1322600.0],["1998-03-10",16.279,16.4767,16.279,16.3329,1140600.0],["1998-03-11",16.315,16.6204,16.297,16.5665,1407800.0],["1998-03-12",16.5845,16.6025,16.3509,16.4228,1674800.0],["1998-03-13",16.4407,16.7642,16.315,16.3509,1378000.0],["1998-03-16",16.3509,16.9079,16.3509,16.872,2546200.0],["1998-03-17",16.9618,17.1415,16.89,17.0337,2237000.0],["1998-03-18",16.9439,17.1056,16.9259,17.0517,1238800.0],["1998-03-19",17.0337,17.5548,17.0337,17.411,2131400.0],["1998-03-20",17.5009,17.7883,17.4829,17.7344,3053000.0],["1998-03-23",17.8243,17.8243,17.5907,17.6985,1582400.0],["1998-03-24",17.7344,18.1118,17.6266,18.0399,1836200.0],["1998-03-25",18.3274,18.4352,17.986,18.0758,2207800.0],["1998-03-26",17.968,18.2735,17.7883,18.1118,2521600.0],["1998-03-27",18.4998,18.4998,17.9228,18.1392,1482600.0],["1998-03-30",18.1031,18.1031,17.7425,17.8326,1246000.0],["1998-03-31",18.067,18.1392,17.7425,17.8687,1261000.0],["1998-04-01",17.3819,17.7064,17.3278,17.6704,1935600.0],["1998-04-02",17.6884,17.8146,17.5261,17.7966,1171200.0],["1998-04-03",17.8146,17.8146,17.454,17.5622,1486400.0],["1998-04-06",17.3278,17.6163,17.2557,17.2737,2087000.0],["1998-04-07",17.1294,17.2737,17.0213,17.2196,2770600.0],["1998-04-08",17.2737,17.3819,17.1655,17.1655,1451400.0],["1998-04-09",17.2016,17.2917,17.0934,17.2376,1185600.0],["1998-04-13",17.1835,17.2376,16.9311,16.9311,1791800.0],["1998-04-14",17.0032,17.8867,16.9852,17.5983,1920200.0],["1998-04-15",17.7425,18.031,17.7064,17.9228,2525600.0],["1998-04-16",17.9228,17.9228,17.7245,17.7966,1336000.0],["1998-04-17",17.9228,18.031,17.6523,18.013,1489000.0],["1998-04-20",17.8867,17.9589,17.6704,17.7425,1066200.0],["1998-04-21",17.6343,18.049,17.5442,18.049,1659600.0],["1998-04-22",18.013,18.1031,17.9228,18.013,1338800.0],["1998-04-23",17.8867,17.9589,17.8146,17.8326,968000.0],["1998-04-24",17.8326,17.9589,17.3458,17.3819,1509400.0],["1998-04-27",17.0573,17.0754,16.3722,16.3902,2499400.0],["1998-04-28",16.6787,16.6787,16.282,16.3,3175800.0],["1998-04-29",16.4443,16.4984,16.3,16.3361,1739000.0],["1998-04-30",16.4443,17.0213,16.4082,16.859,1621200.0],["1998-05-01",16.7328,17.0032,16.7328,17.0032,757600.0],["1998-05-04",17.0212,17.1655,16.7688,16.7868,1272200.0],["1998-05-05",16.6246,16.7147,16.2099,16.3181,2206400.0],["1998-05-06",16.4082,16.5164,16.2279,16.3,1703600.0],["1998-05-07",16.5164,16.6065,16.3721,16.4803,1437200.0],["1998-05-08",16.4443,16.6787,16.4262,16.5344,1397200.0],["1998-05-11",16.4803,16.5164,16.3361,16.3902,890400.0],["1998-05-12",16.2459,16.4262,16.2279,16.4262,1378800.0],["1998-05-13",16.2459,16.3721,16.0296,16.1558,1432200.0],["1998-05-14",16.1377,16.2279,16.0836,16.1738,1269000.0],["1998-05-15",16.1738,16.1918,16.0295,16.0476,673200.0],["1998-05-18",16.1017,16.1377,15.7591,15.8673,1426000.0],["1998-05-19",16.1558,16.1918,15.8132,15.8492,2040400.0],["1998-05-20",15.723,15.8312,15.11,15.3444,4048000.0],["1998-05-21",15.3083,15.3444,14.7494,15.146,4646600.0],["1998-05-22",15.1821,15.3444,15.0378,15.128,1846600.0],["1998-05-26",15.146,15.3444,15.0919,15.11,2147800.0],["1998-05-27",15.0018,15.1641,14.8936,14.9297,2277200.0],["1998-05-28",14.9297,15.0559,14.8215,15.0018,2019800.0],["1998-05-29",15.0378,15.11,14.9477,14.9657,2894000.0],["1998-06-01",15.0018,15.11,14.8575,14.9838,2161200.0],["1998-06-02",15.0018,15.2001,14.7854,14.8034,2503200.0],["1998-06-03",14.7313,14.8756,14.4428,14.4609,2401400.0],["1998-06-04",14.4609,14.5871,14.4068,14.5149,2170200.0],["1998-06-05",14.8034,14.8034,14.5871,14.6953,1529000.0],["1998-06-08",14.7854,14.8034,14.6772,14.6772,1422000.0],["1998-06-09",14.7133,14.7494,14.5871,14.7494,1531400.0],["1998-06-10",14.6772,15.2001,14.6772,14.8756,2590000.0],["1998-06-11",14.8215,14.8575,14.1002,14.2265,2465200.0],["1998-06-12",14.2445,14.4068,13.9921,14.1363,1991400.0],["1998-06-15",13.6675,14.2986,13.6675,13.938,2340200.0],["1998-06-16",13.956,14.1363,13.5773,13.8478,2291000.0],["1998-06-17",13.9921,14.515,13.974,14.3707,2112600.0],["1998-06-18",14.3887,14.5149,14.1183,14.4068,1972600.0],["1998-06-19",14.551,14.551,13.6134,13.9199,4563000.0],["1998-06-22",13.9019,14.4789,13.9019,14.3166,1917400.0],["1998-06-23",14.7133,15.0739,14.1002,14.2084,2832200.0],["1998-06-24",14.2805,14.8034,14.2084,14.6412,1931400.0],["1998-06-25",14.6772,14.8936,14.6772,14.8034,1940200.0],["1998-06-26",14.8491,15.2656,14.8491,15.1569,1839200.0],["1998-06-29",15.1569,15.4286,15.0302,15.0845,2414200.0],["1998-06-30",15.0845,15.3561,15.0664,15.3108,1849600.0],["1998-07-01",15.3199,15.338,15.1931,15.2294,2260600.0],["1998-07-02",15.2294,15.2294,14.7766,15.175,1359600.0],["1998-07-06",15.1931,15.3923,15.1207,15.1388,1631000.0],["1998-07-07",15.1931,15.3923,15.0664,15.1026,1762200.0],["1998-07-08",14.9034,15.1207,14.6499,14.6499,3048800.0],["1998-07-09",14.6499,14.6499,13.7988,14.4326,5563000.0],["1998-07-10",14.5593,14.8853,14.4869,14.7585,2701200.0],["1998-07-13",14.6318,14.6318,14.2515,14.342,1350200.0],["1998-07-14",14.3783,14.4688,14.1066,14.1791,3113400.0],["1998-07-15",14.1791,14.4145,13.9618,14.1791,3031400.0],["1998-07-16",13.9799,14.1247,13.9074,14.0161,2534200.0],["1998-07-17",14.0523,14.3782,13.7988,14.1247,3259200.0],["1998-07-20",14.0704,14.0704,13.7445,13.8893,2167600.0],["1998-07-21",13.9074,13.9074,13.4728,13.4728,1874800.0],["1998-07-22",13.4728,13.4728,12.9658,12.9658,3066000.0],["1998-07-23",12.9839,13.0201,12.0966,12.1509,3780800.0],["1998-07-24",12.7485,12.7666,12.2777,12.3139,5129400.0],["1998-07-27",12.332,12.4406,12.2052,12.3139,3579800.0],["1998-07-28",12.2958,12.5312,12.1147,12.2414,2664600.0],["1998-07-29",12.6036,12.6217,12.1871,12.3863,2428000.0],["1998-07-30",12.3501,12.5493,12.3501,12.4768,2515200.0],["1998-07-31",12.4406,12.5312,11.499,11.6438,3885400.0],["1998-08-03",11.6439,12.2052,11.6076,11.9517,2436200.0],["1998-08-04",11.9698,12.0785,11.6076,11.6076,2155800.0],["1998-08-05",11.843,11.9698,11.6076,11.8612,2078800.0],["1998-08-06",11.8068,12.0241,11.6076,11.8612,1582200.0],["1998-08-07",11.8793,12.332,11.8793,12.2052,2094200.0],["1998-08-10",12.1509,12.6036,11.8793,12.3501,2068200.0],["1998-08-11",12.2414,12.2596,12.006,12.1328,2039000.0],["1998-08-12",12.169,12.6217,12.169,12.3682,1955600.0],["1998-08-13",12.3682,12.4587,11.9698,12.3863,2086400.0],["1998-08-14",12.4044,12.5312,12.0603,12.1871,2050800.0],["1998-08-17",12.1509,12.3139,11.8612,11.9698,1862000.0],["1998-08-18",11.9698,12.3501,11.7163,11.7887,3802400.0],["1998-08-19",11.6076,11.6257,10.7565,11.0463,9029400.0],["1998-08-20",11.01,11.0825,10.7203,10.8109,4725000.0],["1998-08-21",10.7203,10.7203,10.0141,10.666,4765400.0],["1998-08-24",10.7203,10.9557,10.7022,10.8833,3167600.0],["1998-08-25",10.8833,10.9557,10.6298,10.6479,2818000.0],["1998-08-26",10.5754,10.6117,10.1771,10.3038,2894600.0],["1998-08-27",10.2314,10.2314,9.67,9.8511,3252400.0],["1998-08-28",9.8511,9.996,9.4527,9.5433,3783200.0],["1998-08-31",9.5614,9.8149,9.3984,9.5614,3308200.0],["1998-09-01",9.833,10.3581,9.7062,10.1952,3763000.0],["1998-09-02",10.4849,10.5573,10.0322,10.1408,2757600.0],["1998-09-03",9.9235,10.1952,9.7424,9.8692,2572000.0],["1998-09-04",9.8692,10.1227,9.67,10.0141,2092000.0],["1998-09-08",10.2495,10.4306,9.9598,10.3038,2287400.0],["1998-09-09",10.2314,10.2676,9.996,10.1952,1731600.0],["1998-09-10",9.3441,9.5976,9.1449,9.3259,4397000.0],["1998-09-11",9.3259,9.6157,9.163,9.6157,1876000.0],["1998-09-14",9.5433,9.5614,9.1086,9.1086,4199000.0],["1998-09-15",9.1267,9.4165,8.8913,9.0543,3738400.0],["1998-09-16",9.2173,9.2354,8.7103,8.8189,2814200.0],["1998-09-17",8.5835,8.837,8.5473,8.6016,3008800.0],["1998-09-18",8.4205,8.6378,8.33,8.6197,2952600.0],["1998-09-21",8.4205,8.9457,8.2938,8.9094,3337400.0],["1998-09-22",8.8732,9.0,8.6197,8.7827,2234600.0],["1998-09-23",8.9094,9.2173,8.7646,9.163,3485600.0],["1998-09-24",9.0905,9.2354,8.8551,9.0362,2108600.0],["1998-09-25",8.9094,9.3441,8.7646,9.1992,6213800.0],["1998-09-28",9.2998,9.4457,9.0628,9.1175,2484000.0],["1998-09-29",9.2269,9.3728,8.8987,9.0628,2243200.0],["1998-09-30",8.9169,8.9898,8.771,8.8257,2067800.0],["1998-10-01",8.8257,8.9898,8.461,8.6434,3551800.0],["1998-10-02",8.7528,8.8075,8.5522,8.7893,3476600.0],["1998-10-05",8.6799,9.0081,8.5704,8.8622,1862000.0],["1998-10-06",8.8622,9.0081,8.6799,8.7163,2856400.0],["1998-10-07",8.771,8.8257,8.461,8.7346,2564800.0],["1998-10-08",8.5887,8.6069,8.2787,8.3699,3757400.0],["1998-10-09",8.461,8.8257,8.3881,8.7528,3698600.0],["1998-10-12",9.0081,9.1357,8.7528,9.0446,3773000.0],["1998-10-13",9.0446,9.0628,8.844,8.8987,2616000.0],["1998-10-14",8.9716,9.0993,8.8622,9.0081,2289000.0],["1998-10-15",9.0446,9.4093,8.8987,9.4093,2561200.0],["1998-10-16",9.4093,9.8287,9.2998,9.7922,3693400.0],["1998-10-19",9.8469,10.2116,9.7922,10.2116,2573800.0],["1998-10-20",10.5398,10.7769,10.2116,10.3757,2515800.0],["1998-10-21",10.4486,10.5763,10.1387,10.4851,1674600.0],["1998-10-22",10.5034,10.6128,10.2298,10.4851,1132600.0],["1998-10-23",10.4122,10.4304,10.1387,10.1569,1132800.0],["1998-10-26",10.0839,10.1387,9.9381,9.9745,1388000.0],["1998-10-27",9.9928,10.1934,9.9928,10.084,1466400.0],["1998-10-28",10.0292,10.1387,9.9016,9.9198,1383400.0],["1998-10-29",9.8834,10.321,9.8104,10.2663,1008400.0],["1998-10-30",10.3392,10.5398,10.0839,10.3939,1911200.0],["1998-11-02",10.6492,11.0504,10.5945,10.6492,1606400.0],["1998-11-03",10.6492,11.2328,10.6492,11.2145,1742200.0],["1998-11-04",11.3604,11.6522,11.2875,11.5427,2569400.0],["1998-11-05",11.561,11.7251,11.3969,11.6522,2461000.0],["1998-11-06",11.3786,11.488,11.3422,11.3604,3230600.0],["1998-11-09",11.2875,11.4333,11.0504,11.1781,3048800.0],["1998-11-10",11.1233,11.3422,10.9775,11.0139,2924200.0],["1998-11-11",11.0504,11.0504,10.6857,10.8133,2799000.0],["1998-11-12",10.7951,10.9045,10.7404,10.7586,2662200.0],["1998-11-13",10.7951,11.1598,10.7951,11.0869,2052600.0],["1998-11-16",11.1233,11.3422,11.0504,11.251,1395600.0],["1998-11-17",11.2692,11.4516,10.9775,11.3786,1856800.0],["1998-11-18",11.3057,11.3057,11.0869,11.1233,1295400.0],["1998-11-19",11.1233,11.3786,11.0504,11.3786,3543200.0],["1998-11-20",11.3604,11.3786,10.9045,10.9957,3276800.0],["1998-11-23",10.9045,10.9775,10.6128,10.8681,2948400.0],["1998-11-24",10.7222,11.1598,10.7039,11.1233,5392000.0],["1998-11-25",11.0139,11.0686,10.7404,10.8863,1968200.0],["1998-11-27",10.8133,10.9228,10.6128,10.6675,806800.0],["1998-11-30",10.5763,10.5763,9.9563,10.1934,3844000.0],["1998-12-01",9.9563,10.1022,9.8651,10.0475,2686800.0],["1998-12-02",9.6281,9.9198,9.5004,9.9198,2751000.0],["1998-12-03",9.8651,9.8651,9.2998,9.3728,2117000.0],["1998-12-04",9.3728,9.5916,9.154,9.4822,3074200.0],["1998-12-07",9.3728,9.8287,9.2998,9.7192,2227800.0],["1998-12-08",9.6463,9.774,9.3728,9.5187,2199800.0],["1998-12-09",9.4822,9.6098,9.3728,9.5004,1450600.0],["1998-12-10",9.5187,9.5551,9.0628,9.1904,2011600.0],["1998-12-11",9.0628,9.1722,8.8622,8.9899,2489400.0],["1998-12-14",8.9899,9.774,8.9351,9.0446,2317200.0],["1998-12-15",9.0263,9.0446,8.771,8.8987,3120800.0],["1998-12-16",8.9169,8.9716,8.6981,8.8987,3005800.0],["1998-12-17",8.8622,9.1357,8.8622,9.0446,3102800.0],["1998-12-18",9.0446,9.081,8.771,8.8987,2361200.0],["1998-12-21",8.9351,8.9351,8.6799,8.6799,2472400.0],["1998-12-22",8.6799,8.9169,8.5887,8.9169,2996600.0],["1998-12-23",8.8987,9.3181,8.8987,9.2451,2510600.0],["1998-12-24",9.2451,9.4822,9.1175,9.4093,1059400.0],["1998-12-28",9.4457,9.4822,9.0446,9.1904,1987800.0],["1998-12-29",9.3285,9.3285,9.0898,9.1816,1824200.0],["1998-12-30",9.2183,9.2551,9.0347,9.0898,2480600.0],["1998-12-31",9.2551,9.8427,9.1633,9.6591,2264200.0],["1999-01-04",10.1365,10.5405,9.3469,9.7509,4374800.0],["1999-01-05",9.806,9.9896,9.6958,9.9161,3679000.0],["1999-01-06",9.9529,10.3936,9.9345,10.3569,3942000.0],["1999-01-07",10.2834,10.3018,9.9529,10.0814,1636000.0],["1999-01-08",10.1365,10.7609,10.0998,10.7241,4100400.0],["1999-01-11",10.5772,10.8343,10.5038,10.5772,2705200.0],["1999-01-12",10.5772,10.9261,10.5772,10.6507,2699600.0],["1999-01-13",10.2834,10.4303,10.1732,10.21,2484600.0],["1999-01-14",10.2467,10.2834,9.8243,9.8611,1403800.0],["1999-01-15",10.1365,10.3018,9.9896,10.3018,1378600.0],["1999-01-19",10.3018,10.3752,9.9161,9.9712,1697600.0],["1999-01-20",9.9161,10.1732,9.8427,9.8794,1255200.0],["1999-01-21",9.9896,10.1181,9.6958,9.7692,1195400.0],["1999-01-22",9.5305,9.6591,9.3285,9.4754,1846000.0],["1999-01-25",9.4938,9.8427,9.4754,9.8427,1745000.0],["1999-01-26",9.7692,9.8427,9.604,9.7509,1475000.0],["1999-01-27",9.806,9.8427,9.4387,9.4754,1706800.0],["1999-01-28",9.4387,9.5856,9.3469,9.5672,1222800.0],["1999-01-29",9.5856,9.6223,9.3836,9.5672,1102400.0],["1999-02-01",9.6958,9.7325,9.402,9.4938,1380600.0],["1999-02-02",9.5122,9.6591,9.402,9.6223,1204600.0],["1999-02-03",9.4754,9.6223,9.3285,9.4754,2017400.0],["1999-02-04",9.4754,9.6591,9.2734,9.5122,3357000.0],["1999-02-05",9.6223,10.2834,9.6223,10.2834,3935400.0],["1999-02-08",10.2834,10.4303,10.0998,10.2467,2377000.0],["1999-02-09",10.3201,10.4854,9.9896,10.008,1344800.0],["1999-02-10",10.063,10.2283,9.9712,10.1365,931600.0],["1999-02-11",10.1365,10.1732,9.6774,9.8243,2535800.0],["1999-02-12",9.7325,9.9712,9.5489,9.5856,1954400.0],["1999-02-16",9.9896,10.3201,9.6958,9.7325,2785800.0],["1999-02-17",9.6591,10.1549,9.604,9.7325,2734000.0],["1999-02-18",9.6958,9.806,9.4754,9.5122,1930800.0],["1999-02-19",9.4754,9.806,9.3653,9.7142,2311000.0],["1999-02-22",9.6774,9.9161,9.5672,9.8243,1461600.0],["1999-02-23",9.8611,10.0263,9.7142,9.9161,1519000.0],["1999-02-24",9.8427,10.0631,9.7876,9.8243,1389200.0],["1999-02-25",9.7509,9.7876,9.5489,9.5489,1574200.0],["1999-02-26",9.6774,9.7325,9.4938,9.604,3258800.0],["1999-03-01",9.5672,9.8978,9.5122,9.8611,1999200.0],["1999-03-02",9.9896,10.0263,9.6958,9.7692,2836800.0],["1999-03-03",9.7325,9.8611,9.6591,9.7142,1286800.0],["1999-03-04",9.7142,9.8243,9.5489,9.7692,1176400.0],["1999-03-05",9.8611,10.0998,9.8611,10.0814,1222600.0],["1999-03-08",10.0998,10.1181,9.806,10.0814,1796200.0],["1999-03-09",10.1181,10.1181,9.8427,9.8978,1418600.0],["1999-03-10",9.8794,10.1549,9.6958,9.9896,1990000.0],["1999-03-11",9.8794,10.1365,9.8611,10.0447,1819800.0],["1999-03-12",9.9161,9.9161,9.6958,9.8427,2813800.0],["1999-03-15",9.8243,9.9529,9.7142,9.806,1331800.0],["1999-03-16",9.806,9.8427,9.6407,9.7325,1823600.0],["1999-03-17",10.2834,10.7241,10.21,10.7241,5454800.0],["1999-03-18",10.7241,10.9078,10.4854,10.8894,3189200.0],["1999-03-19",10.9812,11.0547,10.871,10.9078,2152600.0],["1999-03-22",10.9078,11.1832,10.7609,11.1281,1734600.0],["1999-03-23",11.1465,11.275,10.9261,10.9628,2275600.0],["1999-03-24",10.9996,11.0914,10.8527,10.8894,1374600.0],["1999-03-25",10.8527,11.4036,10.8527,11.3485,1835000.0],["1999-03-26",11.3668,11.3668,10.9078,11.073,2065200.0],["1999-03-29",11.1011,11.7661,11.1011,11.6922,2556000.0],["1999-03-30",11.6368,11.6368,11.489,11.5814,2293400.0],["1999-03-31",11.6183,11.7661,11.2304,11.4151,3832600.0],["1999-04-01",11.3782,11.5444,11.2674,11.3782,2467800.0],["1999-04-05",11.4151,11.803,11.3967,11.5444,1943000.0],["1999-04-06",11.5444,11.6737,11.4151,11.489,1436200.0],["1999-04-07",11.4151,11.6552,11.1565,11.5629,1949000.0],["1999-04-08",11.5444,11.803,11.5444,11.7107,1902000.0],["1999-04-09",11.7845,12.3941,11.7476,12.1724,2009600.0],["1999-04-12",12.0985,12.6711,12.0801,12.3941,2996800.0],["1999-04-13",12.3387,12.431,12.0431,12.0801,3694400.0],["1999-04-14",12.117,13.3731,12.0985,12.7081,7989800.0],["1999-04-15",12.9297,13.4285,12.9297,13.0775,6730600.0],["1999-04-16",13.0775,13.5762,12.7635,12.782,7070800.0],["1999-04-19",12.9297,13.3546,12.8559,13.0036,6619800.0],["1999-04-20",13.0036,13.0221,12.5049,12.7081,3451800.0],["1999-04-21",12.6896,12.6896,12.2833,12.5049,2575600.0],["1999-04-22",12.4495,12.468,12.0801,12.3941,2573400.0],["1999-04-23",11.8215,12.3941,11.8215,12.1909,2808000.0],["1999-04-26",12.154,12.3571,12.0062,12.0985,1523200.0],["1999-04-27",12.154,12.4495,12.1355,12.3756,3686000.0],["1999-04-28",12.3941,13.1699,12.3941,12.8928,3515000.0],["1999-04-29",13.2992,13.4469,13.059,13.3361,2774800.0],["1999-04-30",12.2648,12.745,11.5075,12.6342,9394800.0],["1999-05-03",12.5603,12.6157,12.3017,12.5603,2871800.0],["1999-05-04",12.4864,12.9667,12.468,12.7081,2883000.0],["1999-05-05",12.9297,13.059,12.7081,12.9667,1951600.0],["1999-05-06",12.9482,13.3176,12.7081,13.0775,3358000.0],["1999-05-07",13.0036,13.2622,12.7081,12.8004,3896800.0],["1999-05-10",12.8189,13.3731,12.6711,13.2807,2423600.0],["1999-05-11",13.2807,13.373,12.8189,13.1514,2120600.0],["1999-05-12",12.9113,12.9298,12.5234,12.9298,1845200.0],["1999-05-13",12.9297,12.9297,12.1909,12.3202,2605400.0],["1999-05-14",11.8584,12.468,11.8215,11.9508,2539600.0],["1999-05-17",11.9508,12.5234,11.8954,12.0616,2459600.0],["1999-05-18",11.84,12.154,11.3043,11.3782,3272800.0],["1999-05-19",11.5259,11.8584,11.5075,11.7845,2125400.0],["1999-05-20",11.7476,12.117,11.7291,11.8769,1723600.0],["1999-05-21",11.8215,11.9138,11.7476,11.8215,1346600.0],["1999-05-24",11.8399,12.1355,11.4705,11.6183,2433000.0],["1999-05-25",11.6183,11.6737,11.3966,11.4151,1667400.0],["1999-05-26",11.6183,11.6368,11.2489,11.5998,1956400.0],["1999-05-27",11.7106,11.7291,11.1935,11.4521,2265200.0],["1999-05-28",11.4521,11.5629,11.1011,11.2858,1480200.0],["1999-06-01",11.2119,11.4336,10.9164,11.4151,2888400.0],["1999-06-02",11.4521,11.5259,11.2119,11.3412,1461800.0],["1999-06-03",11.3412,11.5629,11.1935,11.3782,1554800.0],["1999-06-04",11.3228,11.7476,11.3043,11.6183,892200.0],["1999-06-07",11.5629,11.5629,11.2304,11.2673,1940600.0],["1999-06-08",11.3043,11.6183,11.3043,11.489,1251200.0],["1999-06-09",11.5259,11.7107,11.5259,11.6552,1210200.0],["1999-06-10",11.489,11.6922,11.489,11.6737,1111000.0],["1999-06-11",11.6552,11.803,11.175,11.3228,1684600.0],["1999-06-14",11.3967,11.5814,11.2489,11.5444,968000.0],["1999-06-15",11.5444,11.5814,11.2489,11.3228,956400.0],["1999-06-16",11.3228,11.4336,11.1935,11.2489,1242400.0],["1999-06-17",11.2673,11.4336,11.2489,11.3966,989600.0],["1999-06-18",11.9877,12.3756,11.8215,12.1724,3428000.0],["1999-06-21",12.2648,12.5234,12.1355,12.2648,2281600.0],["1999-06-22",12.2278,12.2648,11.9877,12.0985,1300200.0],["1999-06-23",12.0985,12.2278,11.9138,11.9138,1025800.0],["1999-06-24",11.9323,12.0985,11.8584,11.8769,1977400.0],["1999-06-25",11.8954,11.9138,11.6922,11.7845,1007000.0],["1999-06-28",11.8313,12.0171,11.7756,11.7942,1127400.0],["1999-06-29",11.7385,11.8313,11.7199,11.7756,2050800.0],["1999-06-30",11.8871,11.9242,11.5156,11.6456,3000000.0],["1999-07-01",11.7756,11.8313,11.5527,11.6642,2561600.0],["1999-07-02",11.6642,11.6828,11.5156,11.5713,1144200.0],["1999-07-06",11.4413,11.7013,11.4227,11.4413,994200.0],["1999-07-07",11.5156,11.5713,11.0141,11.367,2662200.0],["1999-07-08",11.3299,11.627,11.2556,11.4227,2441800.0],["1999-07-09",11.4227,11.6456,11.3113,11.3484,1466000.0],["1999-07-12",11.3113,11.3299,11.107,11.107,1704000.0],["1999-07-13",10.9955,11.0513,10.8469,10.8469,4299200.0],["1999-07-14",10.9027,10.9027,10.7541,10.8284,1279400.0],["1999-07-15",10.8469,10.8469,10.4383,10.5312,2845200.0],["1999-07-16",10.6798,10.8655,10.4755,10.6055,1753000.0],["1999-07-19",10.6426,10.7912,10.5869,10.6798,795800.0],["1999-07-20",10.6612,10.7912,10.6426,10.6426,799400.0],["1999-07-21",10.5869,10.6984,10.5683,10.6426,1326200.0],["1999-07-22",10.6984,11.3299,10.6798,11.237,2074000.0],["1999-07-23",11.7385,11.7385,11.1813,11.4413,2217200.0],["1999-07-26",11.2184,11.7199,11.107,11.5527,2881400.0],["1999-07-27",11.5899,11.7013,11.3113,11.6642,1770200.0],["1999-07-28",11.627,11.6456,11.4599,11.5342,1433000.0],["1999-07-29",11.4042,11.4413,11.2741,11.4042,1669400.0],["1999-07-30",11.497,11.5899,11.2927,11.3299,1120800.0],["1999-08-02",11.3856,11.6642,11.367,11.5342,1384600.0],["1999-08-03",11.7013,11.7199,11.4227,11.497,1420400.0],["1999-08-04",11.5713,11.9799,11.5713,11.9614,1927400.0],["1999-08-05",11.9242,12.0171,11.7942,11.9799,2221200.0],["1999-08-06",11.9614,12.0542,11.7013,11.8499,1149600.0],["1999-08-09",11.8685,11.9056,11.5342,11.5899,1249200.0],["1999-08-10",11.4413,11.9614,11.3484,11.8313,2294800.0],["1999-08-11",11.8499,12.2028,11.7942,12.1842,1852200.0],["1999-08-12",12.3328,12.5929,11.9242,12.0914,5572600.0],["1999-08-13",12.4814,12.5371,12.3328,12.5186,1479200.0],["1999-08-16",12.5186,12.9086,12.5,12.8529,1991400.0],["1999-08-17",12.7786,12.8715,12.37,12.7786,3744600.0],["1999-08-18",12.5186,12.6486,12.2585,12.4814,3549200.0],["1999-08-19",12.2585,12.3886,12.11,12.2028,1791800.0],["1999-08-20",12.2957,12.4257,12.1471,12.1842,1225400.0],["1999-08-23",12.1842,12.76,12.1842,12.7043,1962000.0],["1999-08-24",12.5743,12.6671,12.4443,12.4814,1760600.0],["1999-08-25",12.4814,12.4814,12.2028,12.2585,1538400.0],["1999-08-26",12.1842,12.2957,12.1285,12.2028,1383400.0],["1999-08-27",12.1285,12.2214,11.757,11.8871,1300600.0],["1999-08-30",11.7385,11.7385,11.4227,11.5713,1766400.0],["1999-08-31",11.627,11.6456,11.367,11.5527,1186000.0],["1999-09-01",11.5899,11.9428,11.5342,11.7756,1701000.0],["1999-09-02",11.627,11.6828,11.5342,11.6642,1007000.0],["1999-09-03",11.9242,11.9242,11.627,11.8871,851200.0],["1999-09-07",11.9614,12.0728,11.8871,12.0728,1311400.0],["1999-09-08",12.0728,12.4628,11.9985,12.4071,1205400.0],["1999-09-09",12.3328,12.3328,11.7942,12.0914,1320200.0],["1999-09-10",12.0357,12.0542,11.4227,11.4599,1658000.0],["1999-09-13",11.4784,11.7942,11.4784,11.7385,1293200.0],["1999-09-14",11.757,12.0356,11.757,11.8685,1622200.0],["1999-09-15",11.9428,12.0542,11.9428,11.9614,1372400.0],["1999-09-16",11.8499,11.8685,11.7385,11.7942,976400.0],["1999-09-17",11.8871,11.9056,11.8128,11.8128,1323200.0],["1999-09-20",11.8313,11.8313,11.5342,11.5713,662000.0],["1999-09-21",11.497,11.6085,11.4413,11.4599,729800.0],["1999-09-22",11.627,11.8313,11.5342,11.8313,1589200.0],["1999-09-23",11.757,11.7756,11.5713,11.6456,2501200.0],["1999-09-24",11.627,11.7385,11.5713,11.7385,2393200.0],["1999-09-27",11.7756,11.7756,11.5713,11.5899,1062800.0],["1999-09-28",11.6556,11.6556,11.3754,11.5436,1079000.0],["1999-09-29",11.6183,11.9545,11.5809,11.8237,1788200.0],["1999-09-30",11.693,11.8237,11.4688,11.5622,1425000.0],["1999-10-01",11.3568,11.4689,11.3007,11.3755,1126600.0],["1999-10-04",11.5249,11.7677,11.4875,11.7677,1018000.0],["1999-10-05",11.6183,11.6369,11.3754,11.5809,636200.0],["1999-10-06",11.6556,11.9919,11.5809,11.9545,788000.0],["1999-10-07",11.9919,12.0852,11.6183,11.6556,1156000.0],["1999-10-08",11.6556,11.9358,11.6183,11.8798,1542200.0],["1999-10-11",11.749,11.7864,11.5996,11.7117,1396800.0],["1999-10-12",11.6556,11.6556,11.3007,11.3568,1410200.0],["1999-10-13",11.3568,11.3568,10.8524,10.8711,1928200.0],["1999-10-14",10.9458,11.4128,10.8524,11.3568,2856800.0],["1999-10-15",11.3568,11.5062,11.0579,11.0953,2187800.0],["1999-10-18",11.1513,11.3941,11.0766,11.3381,1201200.0],["1999-10-19",11.3568,11.3568,10.9085,10.9645,818200.0],["1999-10-20",11.1326,11.1326,10.5536,10.7217,1502400.0],["1999-10-21",10.7964,10.8151,10.4975,10.6657,1108000.0],["1999-10-22",10.8338,11.1513,10.8338,10.9832,1345200.0],["1999-10-25",10.9458,10.9458,10.7404,10.9085,836600.0],["1999-10-26",10.9272,10.9458,10.6843,10.7777,1863200.0],["1999-10-27",10.8151,11.0766,10.6096,11.0766,1394400.0],["1999-10-28",11.3194,11.3194,10.9645,11.0392,2510200.0],["1999-10-29",11.0392,11.0392,10.7217,10.8338,2386200.0],["1999-11-01",10.759,10.7777,10.5723,10.7777,1631800.0],["1999-11-02",10.7964,11.2447,10.7964,10.9645,2055000.0],["1999-11-03",11.3941,11.6556,11.2634,11.5249,2413800.0],["1999-11-04",11.5062,11.5809,11.4502,11.5249,1823000.0],["1999-11-05",11.7304,11.7677,11.5249,11.6743,1925000.0],["1999-11-08",11.6743,11.7304,11.637,11.693,1155400.0],["1999-11-09",11.6743,11.7677,11.637,11.693,1112000.0],["1999-11-10",11.6556,11.8051,11.6556,11.7304,1839600.0],["1999-11-11",11.693,11.8237,11.693,11.749,845400.0],["1999-11-12",11.7864,11.8051,11.5249,11.7864,1046800.0],["1999-11-15",11.8798,12.4775,11.8424,12.2534,1603800.0],["1999-11-16",11.8424,12.3094,11.8424,12.0105,1819600.0],["1999-11-17",11.9919,12.0292,11.8237,11.8798,1023400.0],["1999-11-18",11.8985,12.0853,11.8985,11.9545,1553400.0],["1999-11-19",11.5622,11.6743,11.3007,11.3941,2358000.0],["1999-11-22",11.3941,11.749,11.3941,11.6556,2115600.0],["1999-11-23",11.5809,12.3654,11.3755,12.3281,3786400.0],["1999-11-24",12.2534,13.2994,12.2534,12.8884,3304200.0],["1999-11-26",12.8884,13.0379,12.5335,12.5335,1035800.0],["1999-11-29",12.3281,12.5522,12.1413,12.2534,2448600.0],["1999-11-30",12.3094,13.0565,12.2534,12.8324,2454000.0],["1999-12-01",12.5522,12.8511,12.4402,12.6269,2321000.0],["1999-12-02",12.6083,13.1126,12.5709,12.8511,3375600.0],["1999-12-03",12.8511,13.0379,12.795,12.8511,1726000.0],["1999-12-06",12.6643,12.8137,12.4588,12.5149,1139400.0],["1999-12-07",12.5522,12.6643,12.1973,12.2907,2034200.0],["1999-12-08",12.272,12.5709,12.216,12.4962,1202800.0],["1999-12-09",12.5149,12.683,12.4775,12.5896,1518600.0],["1999-12-10",12.5896,12.9258,12.4775,12.5522,2293200.0],["1999-12-13",12.8324,12.8324,12.6269,12.767,1682400.0],["1999-12-14",12.5522,12.8511,12.5522,12.7203,1590600.0],["1999-12-15",12.4775,12.8324,12.4028,12.8137,2188600.0],["1999-12-16",12.6643,12.8324,12.6269,12.7764,1685400.0],["1999-12-17",12.5522,12.9632,12.3841,12.3841,2866400.0],["1999-12-20",12.4215,12.5522,12.0666,12.216,1596800.0],["1999-12-21",12.216,12.216,11.9171,12.0479,3178200.0],["1999-12-22",12.0292,12.2347,11.9919,11.9919,1776200.0],["1999-12-23",11.9545,12.1039,11.8611,11.9919,1520000.0],["1999-12-27",11.9919,12.3468,11.9545,12.2534,1535200.0],["1999-12-28",12.216,12.5709,12.1973,12.5149,1578000.0],["1999-12-29",12.6185,12.9377,12.581,12.8814,2839800.0],["1999-12-30",12.8063,13.0692,12.75,12.9753,1371200.0],["1999-12-31",12.8439,13.0692,12.75,13.0316,494600.0],["2000-01-03",13.1067,13.1631,12.7875,12.8814,2691200.0],["2000-01-04",12.7687,12.919,12.75,12.8626,3370600.0],["2000-01-05",12.9002,13.3508,12.75,13.1631,6213800.0],["2000-01-06",13.4072,14.0832,13.3508,13.8391,6081400.0],["2000-01-07",13.8391,14.2522,13.7264,13.8203,4113000.0],["2000-01-10",13.8203,14.2522,13.7264,14.1019,3156600.0],["2000-01-11",13.9517,14.2334,13.9329,14.1019,3176400.0],["2000-01-12",13.9517,13.9893,13.7639,13.8391,3013800.0],["2000-01-13",13.9142,14.1395,13.7639,13.8954,2002800.0],["2000-01-14",14.1207,14.515,14.0456,14.4587,2989400.0],["2000-01-18",14.3273,14.3273,13.6513,14.1583,3040400.0],["2000-01-19",14.1207,14.3648,13.6325,13.9329,2004000.0],["2000-01-20",14.0081,14.0456,13.5574,13.6888,2164600.0],["2000-01-21",13.6888,13.6888,13.1631,13.2757,2659600.0],["2000-01-24",13.2945,13.4823,13.1631,13.4823,1653400.0],["2000-01-25",13.4823,13.6137,12.8814,13.3696,3080400.0],["2000-01-26",13.4072,13.8391,13.3884,13.7076,2465200.0],["2000-01-27",13.7452,13.8203,13.5949,13.7639,1466800.0],["2000-01-28",13.6325,13.6513,13.2194,13.4447,2606000.0],["2000-01-31",13.4072,13.4072,13.0692,13.1255,1826400.0],["2000-02-01",13.1067,13.1067,12.703,12.8439,3139800.0],["2000-02-02",13.1443,13.3696,12.7875,12.8063,3168600.0],["2000-02-03",12.8251,12.919,12.1303,12.3932,4060000.0],["2000-02-04",12.1679,12.3556,11.9613,12.2805,2953600.0],["2000-02-07",12.2805,12.4871,12.0364,12.412,2017200.0],["2000-02-08",12.5434,12.5622,10.891,12.0364,10296000.0],["2000-02-09",12.074,12.3181,11.905,12.0176,4098600.0],["2000-02-10",12.0176,12.074,11.1539,11.2665,2402000.0],["2000-02-11",11.3792,11.3792,10.7971,10.8722,3009000.0],["2000-02-14",10.9098,11.7547,10.722,11.7172,3117800.0],["2000-02-15",12.0176,12.3556,11.905,12.1491,2621600.0],["2000-02-16",12.2242,12.5059,11.7172,11.8111,2736800.0],["2000-02-17",12.0176,12.2054,11.8674,11.9613,2028000.0],["2000-02-18",11.8862,12.1303,11.398,11.567,1174200.0],["2000-02-22",11.4919,12.1679,11.4168,12.0176,1886400.0],["2000-02-23",11.8674,11.9801,11.4919,11.567,1308400.0],["2000-02-24",11.4919,11.5106,10.8722,11.1163,1469200.0],["2000-02-25",11.0412,11.736,10.9661,11.0975,2246400.0],["2000-02-28",11.0224,11.2478,10.9849,11.0975,1822600.0],["2000-02-29",11.1163,11.1351,10.6844,10.7408,4101400.0],["2000-03-01",10.7783,11.1914,10.4591,11.1163,3712600.0],["2000-03-02",10.5154,10.5342,10.215,10.384,3581200.0],["2000-03-03",10.3464,10.6657,10.1962,10.4779,4530800.0],["2000-03-06",10.4591,10.7595,10.2338,10.2713,2483400.0],["2000-03-07",10.2713,10.2713,9.1071,9.1259,6393000.0],["2000-03-08",9.3137,10.5905,9.3137,10.5905,5782200.0],["2000-03-09",10.6657,10.722,10.4779,10.722,3835400.0],["2000-03-10",10.7971,10.9473,10.5342,10.6657,1321000.0],["2000-03-13",10.6844,10.722,10.3089,10.6093,1525800.0],["2000-03-14",10.7971,10.8534,10.3652,10.384,2147400.0],["2000-03-15",10.384,12.0176,10.2713,11.2665,4763400.0],["2000-03-16",11.4168,12.4683,11.4168,11.8674,3794800.0],["2000-03-17",11.8674,11.9801,11.3792,11.4731,2753600.0],["2000-03-20",11.4731,11.7548,11.3604,11.5106,1378800.0],["2000-03-21",11.1914,12.0176,11.1914,11.5858,1823200.0],["2000-03-22",11.567,11.6421,11.229,11.4731,1387400.0],["2000-03-23",11.4355,11.8674,11.3041,11.6609,1578800.0],["2000-03-24",11.6609,11.7172,11.2665,11.5294,1828200.0],["2000-03-27",11.3041,11.5294,11.2853,11.3041,1169400.0],["2000-03-28",11.1539,11.4355,10.9285,11.0788,1722400.0],["2000-03-29",10.9941,11.4475,10.9186,11.2586,1565600.0],["2000-03-30",11.2775,12.052,11.0319,11.8064,2151400.0],["2000-03-31",11.7875,11.7875,11.4853,11.4853,2154400.0],["2000-04-03",11.4853,11.8064,11.0886,11.7497,3520000.0],["2000-04-04",11.8253,12.7698,11.5231,12.1464,4191800.0],["2000-04-05",11.9386,12.6942,11.9386,12.1842,4099400.0],["2000-04-06",12.1842,12.6943,12.0331,12.0898,2217000.0],["2000-04-07",12.1275,12.1275,11.6742,11.7875,1130600.0],["2000-04-10",11.8631,12.3353,11.8253,11.8631,1557400.0],["2000-04-11",12.2787,12.6565,12.1464,12.1842,1764200.0],["2000-04-12",12.3731,12.9587,12.3542,12.8265,2337400.0],["2000-04-13",12.9965,13.4876,12.392,12.5431,3147800.0],["2000-04-14",12.3165,12.392,12.0142,12.1653,2050600.0],["2000-04-17",12.0142,12.3165,11.6742,11.8631,1692800.0],["2000-04-18",12.0142,12.0898,11.5042,12.052,1618800.0],["2000-04-19",11.9764,12.0709,11.4475,11.6553,1148200.0],["2000-04-20",11.4853,11.8253,11.4664,11.7497,1155000.0],["2000-04-24",11.4475,11.9009,11.4475,11.7308,1533800.0],["2000-04-25",11.7686,12.4676,11.6742,12.3731,1887000.0],["2000-04-26",12.3542,12.3542,12.1087,12.1275,908200.0],["2000-04-27",12.0898,12.4865,12.052,12.3542,1745800.0],["2000-04-28",12.2031,12.3542,12.0709,12.2031,1451600.0],["2000-05-01",11.9386,12.222,11.8631,12.222,1827400.0],["2000-05-02",12.3542,12.6943,12.222,12.2976,1803600.0],["2000-05-03",12.3164,12.3542,12.0709,12.2598,1219600.0],["2000-05-04",12.1653,12.1653,11.9386,12.0709,2078400.0],["2000-05-05",12.0142,12.0142,11.7497,11.9009,1786400.0],["2000-05-08",11.9386,12.3731,11.8442,12.1653,1469800.0],["2000-05-09",12.2031,12.5809,12.0898,12.1087,1664000.0],["2000-05-10",12.0898,12.6187,12.0709,12.6187,1814000.0],["2000-05-11",12.9209,12.9587,12.3353,12.5431,5960200.0],["2000-05-12",12.8643,13.4121,12.8076,13.3176,4789800.0],["2000-05-15",13.3932,13.5821,13.3932,13.5821,2729800.0],["2000-05-16",14.3944,14.5833,14.0166,14.0732,7587000.0],["2000-05-17",13.941,14.2621,13.7899,14.0732,4932800.0],["2000-05-18",14.2055,14.3755,13.8843,13.9977,4023800.0],["2000-05-19",13.6388,14.2999,13.6388,14.1488,2424200.0],["2000-05-22",14.1677,14.9989,14.0544,14.98,5611000.0],["2000-05-23",14.81,14.8855,13.9977,14.2999,5675600.0],["2000-05-24",14.2999,14.3377,14.0732,14.2432,2965600.0],["2000-05-25",14.281,14.6588,14.281,14.4888,2782400.0],["2000-05-26",13.7521,14.1677,13.261,13.5065,4164400.0],["2000-05-30",13.5254,13.8466,13.5254,13.6766,2494200.0],["2000-05-31",13.1854,13.2232,12.5431,12.562,4146800.0],["2000-06-01",12.8076,13.0721,12.6187,12.9587,2928800.0],["2000-06-02",12.8076,12.9587,12.6942,12.6942,2313800.0],["2000-06-05",12.8076,12.8076,12.6187,12.6754,1296800.0],["2000-06-06",12.8832,13.2421,12.8643,13.2421,2855400.0],["2000-06-07",13.2421,13.2798,12.902,13.0154,1596200.0],["2000-06-08",13.1098,13.1476,12.7131,12.7698,1662600.0],["2000-06-09",12.8076,12.8832,12.392,12.5431,915800.0],["2000-06-12",12.5809,12.732,12.4865,12.6092,1122800.0],["2000-06-13",12.4487,12.4487,12.1086,12.1842,1985800.0],["2000-06-14",12.2031,13.1098,12.1464,12.9776,3178600.0],["2000-06-15",13.261,13.261,12.6754,12.732,2509000.0],["2000-06-16",12.732,12.732,12.3353,12.5054,2383600.0],["2000-06-19",12.4298,12.4298,11.8064,12.1464,2886600.0],["2000-06-20",12.1275,12.1464,11.6931,11.8442,2763400.0],["2000-06-21",11.6742,11.9009,11.4475,11.8631,2722400.0],["2000-06-22",11.8253,11.9009,11.1641,11.2019,3183600.0],["2000-06-23",11.3719,11.4475,11.2586,11.3908,2080000.0],["2000-06-26",11.5231,11.5608,11.2964,11.3342,1769000.0],["2000-06-27",11.4097,11.8253,11.2964,11.8253,3539800.0],["2000-06-28",11.8162,12.0821,11.5122,11.7877,3605800.0],["2000-06-29",11.6642,11.6642,11.0943,11.2083,3565200.0],["2000-06-30",11.3413,11.4552,11.0373,11.2463,3062200.0],["2000-07-03",11.2653,11.7212,11.1893,11.7022,2019400.0],["2000-07-05",11.5502,11.9682,11.4172,11.8922,2000800.0],["2000-07-06",11.8542,12.0252,11.5502,11.7592,1626400.0],["2000-07-07",11.8542,11.9682,11.6642,11.8732,1562400.0],["2000-07-10",11.8352,11.9302,11.6262,11.7402,1567000.0],["2000-07-11",11.4742,11.9302,11.4552,11.7212,2183800.0],["2000-07-12",11.7022,11.8352,11.5122,11.7402,1204200.0],["2000-07-13",11.8542,12.3101,11.8352,12.1201,2002000.0],["2000-07-14",12.0441,12.1391,11.8732,12.0441,1251000.0],["2000-07-17",12.0062,12.4431,11.9872,12.4431,1585600.0],["2000-07-18",12.5001,12.5761,12.2531,12.2721,2284200.0],["2000-07-19",12.2341,12.2911,11.4362,11.8352,3121200.0],["2000-07-20",11.8352,12.1961,11.7782,12.0441,1202200.0],["2000-07-21",12.1201,12.2531,12.0631,12.1201,1354400.0],["2000-07-24",12.1201,12.1201,11.8542,11.9302,897000.0],["2000-07-25",11.9492,11.9492,11.7402,11.7782,704200.0],["2000-07-26",11.5122,11.5312,11.3792,11.4172,1136400.0],["2000-07-27",11.4362,11.7972,11.4362,11.6832,1085800.0],["2000-07-28",11.6072,11.6832,11.4742,11.5122,792600.0],["2000-07-31",11.4932,11.7592,11.4932,11.7212,1092400.0],["2000-08-01",11.7592,11.8352,11.6642,11.7212,1422000.0],["2000-08-02",11.7212,11.8162,11.4172,11.4552,2050200.0],["2000-08-03",11.4742,11.4742,11.1893,11.2843,1530200.0],["2000-08-04",11.2843,11.3033,10.8663,10.9613,2657000.0],["2000-08-07",10.7903,11.4362,10.5624,11.3982,3989400.0],["2000-08-08",11.3792,11.7592,10.9993,11.3602,2965200.0],["2000-08-09",11.2843,11.3223,11.0183,11.1133,2479800.0],["2000-08-10",11.0373,11.2463,10.8853,11.0373,1221000.0],["2000-08-11",11.2083,11.4362,11.1133,11.2463,1829200.0],["2000-08-14",11.5502,11.6072,11.0183,11.2463,2263600.0],["2000-08-15",11.2083,11.2463,9.8785,10.1064,13326200.0],["2000-08-16",10.1824,10.3724,10.1824,10.2964,7704600.0],["2000-08-17",10.2964,10.3344,9.9545,10.0305,2444000.0],["2000-08-18",10.0305,10.1444,9.9165,10.0115,1701800.0],["2000-08-21",10.0305,10.1064,9.9545,10.0685,1846200.0],["2000-08-22",10.0684,10.2204,10.0305,10.1824,978200.0],["2000-08-23",10.1824,10.1824,9.8215,9.9165,2251600.0],["2000-08-24",9.9545,10.1444,9.8975,10.0495,2024200.0],["2000-08-25",10.0495,10.2964,10.0305,10.2964,1652200.0],["2000-08-28",10.2964,10.3914,10.2584,10.3344,2639600.0],["2000-08-29",10.2774,10.4674,10.2774,10.4674,2444000.0],["2000-08-30",10.4674,10.4674,9.7645,9.8405,3362600.0],["2000-08-31",9.8405,10.1824,9.8215,10.0115,3139400.0],["2000-09-01",10.0684,10.2204,9.9355,10.1824,1791800.0],["2000-09-05",10.0305,10.3724,9.9165,10.3534,2342600.0],["2000-09-06",10.3914,10.4864,10.2964,10.3344,1970000.0],["2000-09-07",10.3724,10.3724,10.0495,10.2964,1906800.0],["2000-09-08",10.1444,10.2204,9.9925,10.0305,1848600.0],["2000-09-11",10.0305,10.3914,10.0305,10.3724,2455800.0],["2000-09-12",10.3154,10.3154,10.0115,10.1064,1739400.0],["2000-09-13",10.1634,10.4484,10.1634,10.4484,1736400.0],["2000-09-14",10.4484,10.5814,10.3534,10.3914,1392800.0],["2000-09-15",10.1824,10.2204,9.8975,10.0495,1836200.0],["2000-09-18",10.0305,10.0305,9.6885,9.9545,1845600.0],["2000-09-19",9.8025,9.8215,9.5935,9.8025,1526200.0],["2000-09-20",9.7265,9.7265,9.5365,9.5555,2019000.0],["2000-09-21",9.5555,9.5745,9.3276,9.4415,2193600.0],["2000-09-22",9.4605,9.7265,9.3466,9.5555,2046800.0],["2000-09-25",9.5365,9.7265,9.3656,9.7265,1753000.0],["2000-09-26",9.7075,9.8595,9.6505,9.6885,1788400.0],["2000-09-27",9.7941,9.8132,9.6602,9.6793,1992200.0],["2000-09-28",9.7558,10.2915,9.7558,10.2915,2158000.0],["2000-09-29",10.2149,10.4445,9.9471,10.1767,1602400.0],["2000-10-02",9.928,10.081,9.7558,9.8897,2666800.0],["2000-10-03",9.9471,10.7123,9.9089,10.4827,1978800.0],["2000-10-04",10.4254,10.9227,10.4254,10.7123,1664200.0],["2000-10-05",10.9418,10.9801,10.5401,10.5593,2138200.0],["2000-10-06",10.6358,10.9992,10.4828,10.6358,1590600.0],["2000-10-09",10.6167,10.8653,10.6167,10.8271,1887800.0],["2000-10-10",10.7123,10.7123,10.3297,10.4254,2285000.0],["2000-10-11",10.1767,10.7123,10.1767,10.4062,1548400.0],["2000-10-12",10.4062,10.4062,9.9471,10.0428,1459600.0],["2000-10-13",9.9663,10.0428,9.7941,9.928,1312200.0],["2000-10-16",9.928,10.1958,9.8706,10.1576,1308600.0],["2000-10-17",10.1384,10.2723,9.7367,9.8132,1350000.0],["2000-10-18",9.8132,10.0619,9.6793,9.8897,888800.0],["2000-10-19",9.8132,10.1193,9.775,9.9854,901000.0],["2000-10-20",9.9089,10.1958,9.8515,9.928,1751200.0],["2000-10-23",9.9663,10.1958,9.9471,10.1193,985000.0],["2000-10-24",10.1002,10.5019,10.1002,10.4827,1992600.0],["2000-10-25",10.5593,10.5975,10.1958,10.2341,1782400.0],["2000-10-26",10.2341,10.5401,10.1002,10.2915,1618000.0],["2000-10-27",10.368,10.5975,10.2723,10.5593,1359200.0],["2000-10-30",10.5975,11.267,10.5975,11.2097,2902800.0],["2000-10-31",11.2479,11.3818,10.9418,11.267,2040200.0],["2000-11-01",11.2862,11.554,11.2479,11.3244,1599600.0],["2000-11-02",11.3818,11.4775,11.267,11.401,1283800.0],["2000-11-03",11.3244,11.4583,11.267,11.4201,1023600.0],["2000-11-06",11.3053,11.6496,11.2862,11.5731,1890200.0],["2000-11-07",11.4392,11.4583,11.1714,11.3053,3210600.0],["2000-11-08",11.2288,11.6688,11.0757,11.4201,1337000.0],["2000-11-09",11.2479,11.4392,11.0949,11.3818,769600.0],["2000-11-10",11.2479,11.4775,11.0566,11.1331,698600.0],["2000-11-13",11.1523,11.2479,10.9992,11.1523,998400.0],["2000-11-14",11.4392,11.5157,11.1714,11.2288,1695200.0],["2000-11-15",11.2288,11.3627,11.1331,11.2288,1674200.0],["2000-11-16",11.1523,11.1523,10.8079,10.9227,1611400.0],["2000-11-17",10.9801,11.267,10.9801,11.0184,1503200.0],["2000-11-20",10.8271,11.0566,10.8079,10.9992,1000600.0],["2000-11-21",11.1331,11.9366,11.114,11.9366,3562800.0],["2000-11-22",11.86,12.147,11.6305,12.0322,2375800.0],["2000-11-24",12.0131,12.1661,11.8983,12.1278,700600.0],["2000-11-27",12.0896,12.2044,11.994,11.994,1895200.0],["2000-11-28",11.994,11.994,11.6114,11.7453,1781000.0],["2000-11-29",11.6305,11.9366,11.6114,11.8983,2846000.0],["2000-11-30",12.3191,12.587,12.2235,12.453,3516200.0],["2000-12-01",12.4148,12.9982,12.3957,12.8356,2142200.0],["2000-12-04",12.6252,13.6391,12.6252,13.6008,3514000.0],["2000-12-05",13.4669,13.6964,13.046,13.1417,3579400.0],["2000-12-06",13.1608,13.5243,13.0843,13.1226,1979400.0],["2000-12-07",13.0843,13.3139,12.6826,12.8356,1601200.0],["2000-12-08",12.7974,12.9313,12.6635,12.7209,1262200.0],["2000-12-11",12.74,12.8739,12.4913,12.7591,1391800.0],["2000-12-12",12.9313,13.4095,12.9313,13.0078,2256400.0],["2000-12-13",13.0269,13.1991,12.5487,12.587,2332600.0],["2000-12-14",12.3957,12.5104,12.0896,12.4722,1656600.0],["2000-12-15",12.2426,12.6826,12.2426,12.587,2477400.0],["2000-12-18",12.74,13.3139,12.587,13.1226,2206800.0],["2000-12-19",13.0461,13.6008,13.0078,13.1608,2587000.0],["2000-12-20",13.0078,13.1608,12.9313,13.1034,1789400.0],["2000-12-21",12.9695,13.2756,12.9695,13.2373,1978600.0],["2000-12-22",13.2373,13.8303,13.1608,13.8112,1687800.0],["2000-12-26",13.8495,14.1938,13.7347,14.1173,1972200.0],["2000-12-27",14.1273,14.3579,13.839,14.3195,1267800.0],["2000-12-28",14.3772,14.3964,13.8774,14.3387,1198400.0],["2000-12-29",14.2618,14.4925,14.0504,14.0888,1033400.0],["2001-01-02",13.9927,14.0696,13.6468,13.7813,1556800.0],["2001-01-03",13.5891,13.8197,13.32,13.6275,2407000.0],["2001-01-04",13.7621,14.1849,13.7044,14.0312,3177600.0],["2001-01-05",14.1081,14.1081,13.3392,13.5891,2105000.0],["2001-01-08",13.493,13.6083,13.32,13.5122,1209400.0],["2001-01-09",13.6468,13.6852,13.3392,13.5699,1143600.0],["2001-01-10",13.3008,13.6083,12.9356,13.4353,2097600.0],["2001-01-11",13.6083,13.6083,12.9548,13.2431,2177600.0],["2001-01-12",13.2431,13.2431,12.2821,12.5704,3416000.0],["2001-01-16",12.5319,12.9548,12.3205,12.9164,2464000.0],["2001-01-17",12.8395,12.8779,12.4358,12.6857,2227600.0],["2001-01-18",12.2629,12.5704,12.0514,12.4359,2339800.0],["2001-01-19",12.4551,12.4935,12.1091,12.3397,1618400.0],["2001-01-22",12.186,12.4358,11.8016,12.3013,4272600.0],["2001-01-23",12.3205,12.9356,12.3205,12.801,2635400.0],["2001-01-24",12.801,13.0125,12.7049,12.8587,1639600.0],["2001-01-25",12.9164,13.1855,12.8203,13.1278,1740000.0],["2001-01-26",12.9548,13.0317,12.6665,12.8203,1126400.0],["2001-01-29",12.8856,12.9933,12.7934,12.9379,957000.0],["2001-01-30",12.8702,13.2547,12.615,13.1962,1087600.0],["2001-01-31",13.1624,13.556,13.147,13.1993,2128000.0],["2001-02-01",13.1962,13.3469,12.9194,13.0302,1914200.0],["2001-02-02",13.0886,13.1624,12.9625,13.0701,1098000.0],["2001-02-05",13.1009,13.1009,12.9194,13.0271,977000.0],["2001-02-06",12.9164,12.9471,12.7472,12.8825,1153800.0],["2001-02-07",12.8856,13.0855,12.8856,13.0425,1109000.0],["2001-02-08",13.0732,13.0855,12.8395,12.9902,1488200.0],["2001-02-09",12.9902,13.2116,12.8918,13.1716,1836800.0],["2001-02-12",13.1009,13.1255,12.7933,12.8272,1957200.0],["2001-02-13",12.6857,13.1778,12.6273,12.9625,3221000.0],["2001-02-14",13.2239,13.2454,12.6457,12.9041,3402600.0],["2001-02-15",12.9041,13.0701,12.7933,12.9317,2338800.0],["2001-02-16",12.9317,13.1778,12.7718,12.8702,1421800.0],["2001-02-20",12.5935,12.778,12.1199,12.4274,3438400.0],["2001-02-21",12.4274,12.4858,12.0707,12.2244,1921800.0],["2001-02-22",12.2244,12.3321,12.0245,12.1875,1945800.0],["2001-02-23",12.2183,12.2244,11.9015,12.0891,2090400.0],["2001-02-26",12.1168,12.6396,12.0768,12.5689,1714400.0],["2001-02-27",12.4089,12.7011,12.3782,12.5689,1523200.0],["2001-02-28",12.5719,12.7934,12.2921,12.5166,1996200.0],["2001-03-01",12.3013,12.6365,12.3013,12.492,1901000.0],["2001-03-02",12.5473,12.8487,12.5104,12.7011,1216200.0],["2001-03-05",12.6703,13.2085,12.6703,13.0425,2462200.0],["2001-03-06",13.5007,13.5007,13.0394,13.1409,1692800.0],["2001-03-07",13.5314,13.9927,13.4545,13.9374,5113400.0],["2001-03-08",13.9005,14.1342,13.8513,14.1188,2367600.0],["2001-03-09",13.9927,13.9927,13.5407,13.676,2481400.0],["2001-03-12",13.3777,13.5776,12.9932,13.1009,2512800.0],["2001-03-13",13.1009,13.5345,13.1009,13.393,2407800.0],["2001-03-14",13.1778,13.1778,12.8241,12.9902,2768200.0],["2001-03-15",12.9902,13.227,12.9041,12.9348,3300000.0],["2001-03-16",12.655,12.8241,12.5781,12.6949,2923800.0],["2001-03-19",12.6334,12.781,12.5104,12.7226,2570000.0],["2001-03-20",12.6703,12.7934,12.3167,12.4028,3225200.0],["2001-03-21",11.9938,11.9968,11.025,11.7385,9092000.0],["2001-03-22",11.5786,11.6247,11.3356,11.5817,4081000.0],["2001-03-23",11.3018,11.5325,11.0466,11.1142,4688000.0],["2001-03-26",11.1788,11.6862,11.1481,11.2249,4727600.0],["2001-03-27",11.3018,11.4402,11.145,11.4156,3290600.0],["2001-03-28",11.4156,11.6786,11.2176,11.561,2716000.0],["2001-03-29",11.3692,11.5084,11.23,11.4001,2111800.0],["2001-03-30",11.4032,11.4465,11.1681,11.2424,2181600.0],["2001-04-02",11.2609,11.5394,11.0165,11.1372,2233200.0],["2001-04-03",11.0753,11.1372,10.6577,10.7041,2616200.0],["2001-04-04",10.7041,11.0939,10.6855,10.9639,2827200.0],["2001-04-05",10.9639,11.4527,10.9516,11.3847,2341600.0],["2001-04-06",11.3073,11.4465,11.0908,11.3847,2992400.0],["2001-04-09",11.3228,11.6786,11.3228,11.4775,2307600.0],["2001-04-10",11.462,11.8178,11.4465,11.7621,3180400.0],["2001-04-11",11.7559,11.7559,11.3228,11.3909,1827000.0],["2001-04-12",11.394,11.7559,11.3228,11.7559,1944600.0],["2001-04-16",11.7095,11.9322,11.7033,11.9199,1951800.0],["2001-04-17",11.8797,11.957,11.7714,11.9261,2375000.0],["2001-04-18",11.9261,12.7335,11.8333,12.5077,2053400.0],["2001-04-19",12.4984,12.4984,12.0684,12.1179,2136600.0],["2001-04-20",12.1179,12.2664,11.9384,12.2292,1572200.0],["2001-04-23",12.2509,12.2509,12.0189,12.0653,873000.0],["2001-04-24",12.0622,12.1736,11.8487,11.9261,1524400.0],["2001-04-25",11.8951,12.121,11.7404,12.0993,1467800.0],["2001-04-26",12.3901,12.5943,12.0343,12.5293,2294800.0],["2001-04-27",12.7304,12.7583,12.6376,12.6995,1433800.0],["2001-04-30",12.916,12.916,12.6221,12.7057,1477800.0],["2001-05-01",12.684,12.9006,12.4984,12.8387,1264600.0],["2001-05-02",12.8851,12.916,12.5355,12.6964,1486400.0],["2001-05-03",12.619,12.619,12.3282,12.3499,1497600.0],["2001-05-04",12.22,12.4118,12.0776,12.3746,1714200.0],["2001-05-07",12.3592,12.65,12.3282,12.4675,946200.0],["2001-05-08",12.3901,12.551,12.3592,12.4582,1002000.0],["2001-05-09",12.4984,12.6685,12.3592,12.6531,1201400.0],["2001-05-10",12.684,12.8263,12.6067,12.7304,986800.0],["2001-05-11",12.6685,12.7923,12.5943,12.684,789800.0],["2001-05-14",12.6067,12.7583,12.4984,12.6871,825400.0],["2001-05-15",12.0653,12.0684,11.694,11.9168,6469200.0],["2001-05-16",11.8735,12.3685,11.7868,12.254,3614200.0],["2001-05-17",12.2385,12.3282,12.0189,12.0374,2019600.0],["2001-05-18",12.0653,12.1426,12.0034,12.0498,2346400.0],["2001-05-21",12.0962,12.0962,11.8023,11.9292,1693400.0],["2001-05-22",11.9106,12.1519,11.8797,12.0529,2149000.0],["2001-05-23",12.0529,12.1117,11.7776,11.8054,1251000.0],["2001-05-24",11.8054,11.8425,11.4929,11.5363,2521400.0],["2001-05-25",11.5394,11.5394,11.3104,11.4249,1209800.0],["2001-05-29",11.4156,11.6879,11.3568,11.4435,2233600.0],["2001-05-30",11.4156,11.462,11.2207,11.2393,1227600.0],["2001-05-31",11.2176,11.6229,11.1712,11.5579,2421200.0],["2001-06-01",11.4929,11.6322,11.4465,11.6012,1684400.0],["2001-06-04",11.6476,11.6631,11.4156,11.5517,1035800.0],["2001-06-05",11.5084,11.8023,11.4156,11.7559,2015800.0],["2001-06-06",11.694,11.8178,11.6167,11.725,3001600.0],["2001-06-07",11.7095,11.7807,11.6105,11.7807,1042400.0],["2001-06-08",11.7559,11.8673,11.6786,11.8116,1856800.0],["2001-06-11",11.8147,11.8302,11.5394,11.5455,895000.0],["2001-06-12",11.5486,11.7095,11.4465,11.6631,1476400.0],["2001-06-13",11.694,11.8178,11.6786,11.7652,2229800.0],["2001-06-14",11.7652,12.0034,11.7095,12.0034,3034400.0],["2001-06-15",12.0034,12.0715,11.8797,11.9848,2747200.0],["2001-06-18",11.9725,12.1581,11.9415,12.0591,1514600.0],["2001-06-19",12.0653,12.1055,12.0343,12.0777,1407000.0],["2001-06-20",12.0776,12.2849,11.9725,12.0405,1744000.0],["2001-06-21",12.0653,12.3592,11.9756,12.1983,2475600.0],["2001-06-22",12.1983,12.2818,12.0374,12.0498,1179800.0],["2001-06-25",12.0653,12.1024,11.7868,11.8147,1472000.0],["2001-06-26",11.7559,11.8178,11.5548,11.759,1964200.0],["2001-06-27",11.7932,11.9177,11.7621,11.8243,1347400.0],["2001-06-28",11.8555,11.9333,11.5007,11.5256,1914000.0],["2001-06-29",11.4354,11.8243,11.3296,11.7777,2532600.0],["2001-07-02",11.6688,11.8492,11.5443,11.7839,1473200.0],["2001-07-03",11.7839,11.8399,11.6688,11.7963,714200.0],["2001-07-05",11.7186,11.8648,11.6065,11.6968,1861000.0],["2001-07-06",11.6376,11.6688,11.2145,11.2736,1678000.0],["2001-07-09",11.3732,11.7154,11.3638,11.6408,1587600.0],["2001-07-10",11.591,11.6221,11.4354,11.5194,1396200.0],["2001-07-11",11.5132,12.0733,11.5132,12.0391,4336400.0],["2001-07-12",12.4467,13.2277,12.4031,13.1935,7471800.0],["2001-07-13",13.0815,13.1468,12.9134,13.0752,5317400.0],["2001-07-16",12.9943,13.069,12.5089,12.6023,3752800.0],["2001-07-17",12.8045,12.8979,12.6334,12.8263,3702600.0],["2001-07-18",12.7578,12.9134,12.7174,12.789,2302400.0],["2001-07-19",12.8045,13.3179,12.7827,12.9383,3285800.0],["2001-07-20",12.9757,13.0223,12.6801,12.7672,1798800.0],["2001-07-23",12.845,12.8823,12.5711,12.6956,1474600.0],["2001-07-24",12.6956,12.7579,12.4093,12.4996,1718000.0],["2001-07-25",12.4996,12.705,12.3876,12.6116,1754800.0],["2001-07-26",12.5867,12.6489,12.3035,12.4591,2240200.0],["2001-07-27",12.4622,12.7049,12.4436,12.7049,1872800.0],["2001-07-30",13.3024,13.3024,12.7578,13.069,4234600.0],["2001-07-31",13.0068,13.2744,13.0068,13.0535,2483400.0],["2001-08-01",13.0846,13.1842,12.9757,13.1468,2366800.0],["2001-08-02",13.1624,13.237,13.0099,13.0939,1969600.0],["2001-08-03",13.1001,13.1779,12.9757,13.1375,1061800.0],["2001-08-06",13.0068,13.0752,12.7267,12.8699,1936400.0],["2001-08-07",12.9477,12.9601,12.7703,12.8761,1617200.0],["2001-08-08",12.8356,12.8668,12.6178,12.6427,1018400.0],["2001-08-09",12.54,12.8139,12.484,12.7547,1006400.0],["2001-08-10",12.6956,13.3646,12.6396,13.2277,3047800.0],["2001-08-13",13.458,13.5513,13.2246,13.458,3463800.0],["2001-08-14",13.1561,13.3646,12.9508,13.0317,5913400.0],["2001-08-15",13.3335,13.5669,13.2402,13.4953,5503200.0],["2001-08-16",13.458,13.598,13.318,13.5015,2008000.0],["2001-08-17",13.3957,13.5513,13.3335,13.3771,1428200.0],["2001-08-20",13.3802,13.5856,13.3491,13.5327,1946600.0],["2001-08-21",13.4891,14.0025,13.4424,13.7163,2876600.0],["2001-08-22",13.7163,14.0025,13.5918,13.9403,2565600.0],["2001-08-23",13.9403,13.9403,13.5202,13.8065,2137200.0],["2001-08-24",13.7536,13.8781,13.5856,13.6758,1886400.0],["2001-08-27",13.6914,13.738,13.5358,13.6634,1736000.0],["2001-08-28",13.6447,13.6851,13.4642,13.5824,1551800.0],["2001-08-29",13.5047,13.5358,13.3242,13.4673,1421000.0],["2001-08-30",13.4269,13.4735,13.125,13.2215,1807800.0],["2001-08-31",13.2402,13.5358,13.1935,13.4331,1033800.0],["2001-09-04",13.4424,13.7194,13.318,13.4922,1474200.0],["2001-09-05",13.4144,13.6882,13.4113,13.654,1482600.0],["2001-09-06",13.598,13.7318,13.4331,13.6416,2270800.0],["2001-09-07",13.4891,13.5078,13.1873,13.2713,2803200.0],["2001-09-10",13.3179,13.3179,13.0908,13.2246,2880000.0],["2001-09-17",12.4467,12.5245,11.7777,12.3533,7175000.0],["2001-09-18",12.3564,12.3564,11.927,12.0422,3558000.0],["2001-09-19",12.0733,12.0888,11.1056,11.5132,4320000.0],["2001-09-20",11.3576,11.3576,10.8131,10.8908,5367800.0],["2001-09-21",10.5019,11.0931,10.4241,10.9749,3812800.0],["2001-09-24",11.4354,12.2911,11.3265,11.9862,3726400.0],["2001-09-25",12.0422,12.0422,11.3732,11.7497,2379800.0],["2001-09-26",11.7121,11.7121,11.1425,11.4492,3415400.0],["2001-09-27",11.5274,11.565,11.1487,11.4116,1963600.0],["2001-09-28",11.4868,11.8936,11.4711,11.7716,3544000.0],["2001-10-01",11.7058,11.7058,11.4868,11.6057,2991600.0],["2001-10-02",11.5807,11.7371,11.5181,11.6433,2495200.0],["2001-10-03",11.6433,12.4038,11.5807,12.3537,2078400.0],["2001-10-04",12.2849,12.4351,12.1753,12.3788,4077600.0],["2001-10-05",12.3005,12.4727,12.2379,12.4101,2202400.0],["2001-10-08",12.2849,12.3631,12.1566,12.3631,1425000.0],["2001-10-09",12.2692,12.457,12.2066,12.3318,2321200.0],["2001-10-10",12.3318,12.6167,12.1879,12.5822,2111800.0],["2001-10-11",12.6073,13.1769,12.5791,13.0204,2535800.0],["2001-10-12",12.8639,12.9046,12.648,12.7731,1832800.0],["2001-10-15",12.7387,12.7544,12.5666,12.6135,1963600.0],["2001-10-16",12.4883,12.6417,12.3318,12.5196,3519200.0],["2001-10-17",12.5822,12.5822,12.3882,12.432,1707000.0],["2001-10-18",12.3944,12.504,12.0314,12.0564,1541400.0],["2001-10-19",11.9249,12.0001,11.7872,11.7872,1994000.0],["2001-10-22",11.7997,12.1065,11.7559,12.0595,2308400.0],["2001-10-23",12.0971,12.2411,12.0251,12.1253,1312200.0],["2001-10-24",12.1847,12.1847,11.9813,11.9875,980600.0],["2001-10-25",11.9093,12.191,11.6902,12.1378,1278800.0],["2001-10-26",12.1378,12.457,12.0814,12.3537,1014200.0],["2001-10-29",12.3318,12.3475,11.8279,11.831,1098200.0],["2001-10-30",11.7997,11.8436,11.6464,11.7278,1734000.0],["2001-10-31",11.7841,11.8968,11.5775,11.5775,1795200.0],["2001-11-01",11.5807,12.0501,11.4555,11.9688,2113600.0],["2001-11-02",12.047,12.2536,11.9782,12.191,1580600.0],["2001-11-05",12.2379,12.6761,12.2379,12.4664,1452000.0],["2001-11-06",12.4883,12.6761,12.2818,12.6636,1392200.0],["2001-11-07",12.673,12.9797,12.673,12.7512,1426000.0],["2001-11-08",12.7512,13.0987,12.6198,12.673,2288200.0],["2001-11-09",12.6448,12.6605,12.2379,12.4476,2794000.0],["2001-11-12",12.4414,12.4727,12.2192,12.3099,995000.0],["2001-11-13",12.3631,12.8326,12.3631,12.7231,1085200.0],["2001-11-14",12.7262,12.8733,12.7262,12.7575,1394800.0],["2001-11-15",12.6918,12.8326,12.4883,12.8326,1641800.0],["2001-11-16",12.8326,12.9422,12.7074,12.9077,1507000.0],["2001-11-19",12.9046,13.2239,12.8107,13.011,1326000.0],["2001-11-20",12.5979,12.6073,11.8811,12.1284,8249600.0],["2001-11-21",12.1284,12.144,11.8217,11.9468,3134800.0],["2001-11-23",11.95,12.2066,11.903,12.1972,1312000.0],["2001-11-26",12.2066,12.4101,11.9719,12.3819,1716400.0],["2001-11-27",12.3694,12.6761,12.1847,12.4977,2197400.0],["2001-11-28",12.4883,12.5979,12.3631,12.5228,1432800.0],["2001-11-29",12.5228,12.5228,12.2066,12.3788,2371400.0],["2001-11-30",12.3788,12.5979,12.2692,12.5165,2678800.0],["2001-12-03",12.5165,12.7481,12.504,12.6135,3497400.0],["2001-12-04",12.6918,13.083,12.6135,12.9171,1978200.0],["2001-12-05",12.9891,13.8029,12.986,13.7215,3836800.0],["2001-12-06",13.6151,13.7559,13.3084,13.3334,3139000.0],["2001-12-07",13.4023,13.4116,13.1769,13.2583,2429000.0],["2001-12-10",13.13,13.2364,12.9891,13.0016,1439000.0],["2001-12-11",13.083,13.1456,12.9265,13.0517,2210800.0],["2001-12-12",13.1268,13.396,13.083,13.3052,2853800.0],["2001-12-13",13.3052,13.3052,12.8013,12.8702,1925000.0],["2001-12-14",12.9109,13.0674,12.7669,12.9766,1972400.0],["2001-12-17",12.9578,13.1957,12.9265,13.083,975600.0],["2001-12-18",13.3803,13.781,13.3209,13.5963,5017800.0],["2001-12-19",13.5963,13.7403,13.4116,13.4461,3562200.0],["2001-12-20",13.4492,13.4649,13.0987,13.2082,2732600.0],["2001-12-21",13.3647,13.3741,13.2677,13.3021,2641800.0],["2001-12-24",13.3021,13.6777,13.3021,13.5807,676600.0],["2001-12-26",13.6933,13.8655,13.6526,13.7497,1450400.0],["2001-12-27",13.8094,13.929,13.7717,13.8566,1309600.0],["2001-12-28",13.8566,13.8944,13.6773,13.8724,1150600.0],["2001-12-31",13.8724,13.8975,13.6836,13.734,1136800.0],["2002-01-02",13.951,13.951,13.5232,13.6522,3800600.0],["2002-01-03",13.6522,13.951,13.583,13.951,1508000.0],["2002-01-04",13.951,14.2027,13.9447,14.1649,2872000.0],["2002-01-07",14.124,14.1901,13.9982,14.0234,2551400.0],["2002-01-08",13.9982,13.9982,13.6742,13.8472,2686600.0],["2002-01-09",13.9038,13.9353,13.5043,13.5421,2393800.0],["2002-01-10",13.5421,13.5735,13.2118,13.259,2515800.0],["2002-01-11",13.3187,13.8126,13.2275,13.6773,3017600.0],["2002-01-14",13.605,13.7308,13.4477,13.5263,1674600.0],["2002-01-15",13.5893,13.6679,13.2652,13.3565,1691400.0],["2002-01-16",13.3533,13.3565,13.0545,13.1111,1845200.0],["2002-01-17",13.1677,13.4791,13.1237,13.3942,1601400.0],["2002-01-18",13.3911,13.5578,13.3911,13.5263,1624000.0],["2002-01-22",13.5295,13.5295,13.2747,13.3691,1552800.0],["2002-01-23",13.2904,13.3691,12.9727,13.3502,2361600.0],["2002-01-24",13.3502,13.4886,13.2778,13.4131,1612400.0],["2002-01-25",13.3502,13.8409,13.3061,13.7749,1912000.0],["2002-01-28",13.7937,13.9793,13.7214,13.8315,1999600.0],["2002-01-29",13.778,13.7874,13.4477,13.5075,1905800.0],["2002-01-30",13.4791,13.4823,13.1143,13.4729,3765600.0],["2002-01-31",13.4729,13.8409,13.4037,13.8315,3462000.0],["2002-02-01",13.7937,13.9667,13.5515,13.6364,2633600.0],["2002-02-04",13.7182,14.3127,13.7151,13.9007,4877200.0],["2002-02-05",13.9793,14.1083,13.4949,13.627,2791800.0],["2002-02-06",13.7056,13.7088,13.3156,13.3345,2655200.0],["2002-02-07",13.4792,13.4792,12.9287,13.0545,4017200.0],["2002-02-08",13.2747,13.4791,13.0702,13.4445,4385000.0],["2002-02-11",13.4791,14.0768,13.4791,13.9982,3521800.0],["2002-02-12",14.1397,14.3599,13.9353,14.0926,4767800.0],["2002-02-13",14.1083,14.3128,14.0422,14.2624,2503600.0],["2002-02-14",14.4543,14.5581,14.297,14.5329,2605800.0],["2002-02-15",14.3914,14.4354,14.1618,14.168,2540400.0],["2002-02-19",13.9982,14.2813,13.951,14.1869,3414000.0],["2002-02-20",14.1869,14.3002,14.0296,14.1838,3290200.0],["2002-02-21",14.2813,14.6273,14.1838,14.4543,2629000.0],["2002-02-22",14.4386,14.8475,14.3474,14.7626,2556400.0],["2002-02-25",14.8947,15.3728,14.8003,15.3194,6519000.0],["2002-02-26",15.3665,15.4578,15.0205,15.3508,5733000.0],["2002-02-27",15.4137,15.4137,15.1621,15.2439,3315000.0],["2002-02-28",15.2879,15.2879,15.0457,15.0771,2873400.0],["2002-03-01",15.1306,15.1306,14.8947,15.0646,2845400.0],["2002-03-04",15.0992,15.722,15.0992,15.6591,3167400.0],["2002-03-05",15.6276,15.6968,15.0331,15.1086,3248400.0],["2002-03-06",15.1621,15.4767,15.1621,15.4043,3150000.0],["2002-03-07",15.4263,15.4295,15.1306,15.1935,2168600.0],["2002-03-08",15.398,15.4074,15.0362,15.1338,2114800.0],["2002-03-11",15.1464,15.1464,14.9104,15.0834,2319200.0],["2002-03-12",14.8161,15.0709,14.7469,14.8569,2588800.0],["2002-03-13",14.8947,14.9136,14.5172,14.6399,3093200.0],["2002-03-14",14.6179,15.0363,14.5487,14.9199,3488200.0],["2002-03-15",14.9828,15.0677,14.794,15.0677,2505600.0],["2002-03-18",14.9891,14.9891,14.7846,14.8475,2146600.0],["2002-03-19",14.8947,14.9639,14.7563,14.9262,2280400.0],["2002-03-20",14.901,14.9576,14.6902,14.6965,1303600.0],["2002-03-21",14.6273,14.6902,14.2435,14.4197,2766600.0],["2002-03-22",14.4071,14.6273,14.2561,14.4071,2033000.0],["2002-03-25",14.4071,14.4858,13.8252,13.8346,3421200.0],["2002-03-26",13.8789,14.2361,13.8473,13.9326,4079800.0],["2002-03-27",14.037,14.5586,13.98,14.5017,2625400.0],["2002-03-28",14.5744,14.5776,14.4005,14.4005,1779600.0],["2002-04-01",14.4037,14.4859,14.1318,14.3499,1253800.0],["2002-04-02",14.3499,14.4037,13.9895,14.1824,1438000.0],["2002-04-03",14.1824,14.1824,13.8314,13.9674,2100600.0],["2002-04-04",13.9706,14.1002,13.7524,13.7872,2128800.0],["2002-04-05",13.8789,14.2741,13.8473,14.2077,2046800.0],["2002-04-08",14.0686,14.4669,13.9579,14.4353,1820200.0],["2002-04-09",14.5143,14.6945,14.4574,14.4985,1761400.0],["2002-04-10",14.5207,14.9222,14.508,14.8463,1763000.0],["2002-04-11",14.6534,14.7325,14.4543,14.4859,1562000.0],["2002-04-12",14.5586,14.6471,14.2298,14.4479,2222400.0],["2002-04-15",14.3436,14.41,14.1286,14.2013,1684800.0],["2002-04-16",14.2772,14.4132,14.1476,14.2899,2335600.0],["2002-04-17",14.3847,14.3847,13.7935,13.8915,2580600.0],["2002-04-18",13.9105,13.9105,13.6165,13.6734,2791000.0],["2002-04-19",13.8789,13.9326,13.7524,13.9105,1953600.0],["2002-04-22",13.9579,13.9927,13.6418,13.7208,1817600.0],["2002-04-23",13.6196,13.7682,13.5311,13.5785,1516600.0],["2002-04-24",13.5943,13.8947,13.3098,13.3098,2472600.0],["2002-04-25",13.3098,13.7208,13.1612,13.5975,2863600.0],["2002-04-26",13.8473,14.1002,13.8314,13.9642,3407600.0],["2002-04-29",13.9959,14.1002,13.6386,13.6481,3264000.0],["2002-04-30",13.7524,14.331,13.7208,14.1508,2717800.0],["2002-05-01",14.0369,14.1002,13.7208,13.9295,3454200.0],["2002-05-02",13.9516,14.2013,13.8947,13.9737,2949800.0],["2002-05-03",14.0496,14.1223,13.7777,14.0433,2113600.0],["2002-05-06",14.0433,14.1065,13.7809,13.803,2464800.0],["2002-05-07",13.784,14.0306,13.7524,13.8157,2727200.0],["2002-05-08",13.9737,14.2709,13.9706,14.1887,1846400.0],["2002-05-09",14.0844,14.1349,13.6987,13.784,2202200.0],["2002-05-10",13.8631,13.8631,13.5501,13.6892,1668200.0],["2002-05-13",13.6892,13.7176,13.3067,13.4458,3424400.0],["2002-05-14",14.3689,14.7261,14.1729,14.4479,6617000.0],["2002-05-15",14.4796,15.3015,14.4669,15.1435,5255600.0],["2002-05-16",15.1466,15.251,14.8273,14.8558,3337200.0],["2002-05-17",14.8905,15.0138,14.7609,14.8589,1944200.0],["2002-05-20",14.8874,14.9222,14.6566,14.7356,1795000.0],["2002-05-21",14.8747,14.8747,14.5333,14.5523,1450400.0],["2002-05-22",14.429,15.0012,14.429,14.9759,2323400.0],["2002-05-23",15.0328,15.1751,14.7483,15.134,2263800.0],["2002-05-24",15.1593,15.2193,15.0486,15.1593,1749000.0],["2002-05-28",15.2541,15.2541,14.9095,15.0233,1921000.0],["2002-05-29",15.0265,15.096,14.7578,14.9158,2738000.0],["2002-05-30",14.9158,14.9854,14.7672,14.9727,2370800.0],["2002-05-31",15.0486,15.0486,14.7957,14.8589,2381600.0],["2002-06-03",14.8273,14.9854,14.6123,14.625,1839400.0],["2002-06-04",14.625,14.8589,14.2741,14.4479,3480400.0],["2002-06-05",14.4479,14.84,14.3151,14.8305,2664400.0],["2002-06-06",14.8305,14.8905,14.4638,14.5459,1453600.0],["2002-06-07",14.4321,14.7483,14.4068,14.6661,1786000.0],["2002-06-10",14.742,14.8937,14.6787,14.8336,1999800.0],["2002-06-11",14.8842,15.1055,14.6313,14.6629,2371600.0],["2002-06-12",14.1634,14.4005,13.9895,14.2962,6214000.0],["2002-06-13",14.2962,14.2962,13.8125,13.8726,2898600.0],["2002-06-14",13.8093,13.8789,13.3699,13.8789,3076800.0],["2002-06-17",13.8473,14.1318,13.7556,14.0907,1933200.0],["2002-06-18",14.1223,14.2899,14.097,14.1634,1482000.0],["2002-06-19",14.1318,14.2108,13.8789,13.999,1810800.0],["2002-06-20",13.8631,14.2266,13.8093,14.1539,2906400.0],["2002-06-21",14.1318,14.2583,13.9737,14.1476,3003600.0],["2002-06-24",13.9958,14.3436,13.9295,14.3436,3394200.0],["2002-06-25",14.3847,14.5776,14.3689,14.4637,3213000.0],["2002-06-26",14.3843,14.7084,14.2954,14.6162,3632400.0],["2002-06-27",14.7083,14.7687,14.4574,14.7115,2848200.0],["2002-06-28",14.8322,15.2293,14.7719,15.2166,4639200.0],["2002-07-01",15.2135,15.3914,15.0292,15.2738,5034800.0],["2002-07-02",15.331,15.6233,15.0737,15.169,8006600.0],["2002-07-03",15.1213,15.2579,14.8926,15.0705,4844400.0],["2002-07-05",15.1436,15.582,15.1055,15.5184,1753400.0],["2002-07-08",15.439,15.5566,14.9784,15.0483,5214200.0],["2002-07-09",15.0896,15.223,14.6607,14.7084,4436600.0],["2002-07-10",14.7878,14.845,14.2541,14.3208,3066000.0],["2002-07-11",14.2573,14.4034,13.9015,14.1842,4352400.0],["2002-07-12",14.1715,14.2922,13.6823,13.8379,3629200.0],["2002-07-15",13.7871,13.7903,13.0946,13.7236,2966000.0],["2002-07-16",13.3741,13.6441,12.8976,13.1899,6216200.0],["2002-07-17",13.3741,13.6727,13.0247,13.0946,2980600.0],["2002-07-18",13.0946,13.0946,12.5926,12.6784,3929600.0],["2002-07-19",12.6784,12.6975,12.3258,12.3449,2287600.0],["2002-07-22",12.294,12.707,11.9128,12.1574,2693400.0],["2002-07-23",12.1574,12.6117,12.0844,12.4624,4103800.0],["2002-07-24",12.3893,13.3773,12.2781,13.2407,5462800.0],["2002-07-25",13.0247,13.4567,12.6339,13.0946,3181000.0],["2002-07-26",13.0946,13.3424,12.9738,13.3328,2136200.0],["2002-07-29",13.5647,13.7553,13.2947,13.6664,3262800.0],["2002-07-30",13.4376,13.4631,12.9707,13.2153,4390200.0],["2002-07-31",13.2471,13.3678,12.9071,13.3487,3254000.0],["2002-08-01",13.3614,13.3614,13.0596,13.2312,3223600.0],["2002-08-02",13.1518,13.1518,12.5482,12.6911,4148400.0],["2002-08-05",12.6911,12.8817,12.6085,12.6467,2837600.0],["2002-08-06",12.7261,13.2216,12.7261,12.9929,3570800.0],["2002-08-07",13.1041,13.1422,12.6689,13.1136,2074600.0],["2002-08-08",13.0342,13.5488,12.9262,13.5361,2062400.0],["2002-08-09",13.4853,13.7712,13.2502,13.6759,1755600.0],["2002-08-12",13.3582,13.5139,13.2375,13.3487,4985400.0],["2002-08-13",14.2954,15.0387,14.2318,14.6766,11678800.0],["2002-08-14",14.6448,14.8132,14.3716,14.7719,6592400.0],["2002-08-15",14.7719,14.8068,14.5178,14.6925,6217400.0],["2002-08-16",14.6925,14.7624,14.4574,14.648,3944000.0],["2002-08-19",14.6289,15.0864,14.5876,15.0356,1855800.0],["2002-08-20",14.8513,15.026,14.6925,14.8513,3080600.0],["2002-08-21",14.8513,14.9275,14.7401,14.9148,2814800.0],["2002-08-22",14.899,14.972,14.7878,14.9434,3090600.0],["2002-08-23",14.9244,14.9943,14.8608,14.9434,2571800.0],["2002-08-26",14.9307,15.0896,14.899,15.0673,3383400.0],["2002-08-27",15.2452,15.2452,14.8958,14.8958,4273400.0],["2002-08-28",14.864,14.8672,14.4097,14.5495,2879600.0],["2002-08-29",14.4701,14.5241,14.3208,14.4034,2726600.0],["2002-08-30",14.4129,14.6639,14.3907,14.5876,3653400.0],["2002-09-03",14.5813,14.5845,14.2318,14.3113,3909200.0],["2002-09-04",14.3113,14.505,14.1905,14.432,2344400.0],["2002-09-05",14.3589,14.6289,14.2064,14.4352,2817600.0],["2002-09-06",14.6829,14.8513,14.4733,14.8037,2592400.0],["2002-09-09",14.7401,15.2452,14.7084,15.08,3349800.0],["2002-09-10",15.0419,15.1531,14.7878,14.9561,2079000.0],["2002-09-11",15.169,15.169,14.9021,14.9117,1493000.0],["2002-09-12",15.0101,15.4072,14.8005,15.3278,5594800.0],["2002-09-13",15.2071,15.4072,15.1245,15.2452,3600600.0],["2002-09-16",15.2008,15.2039,14.9498,15.0038,2847000.0],["2002-09-17",15.3818,15.3818,14.7782,14.7878,3117600.0],["2002-09-18",14.7878,14.9021,14.4066,14.8322,2639000.0],["2002-09-19",14.6131,14.899,14.4701,14.4701,2748600.0],["2002-09-20",14.4733,14.6321,14.1905,14.3589,3850000.0],["2002-09-23",14.3494,14.6607,14.2509,14.3748,3672200.0],["2002-09-24",14.0412,14.2477,13.8252,13.8792,3690600.0],["2002-09-25",14.073,14.4034,14.0285,14.3907,4282200.0],["2002-09-26",14.6205,14.7993,14.5088,14.7737,2831200.0],["2002-09-27",14.5407,14.6716,14.3204,14.3683,3119000.0],["2002-09-30",14.2247,14.5248,14.0044,14.5088,4679400.0],["2002-10-01",14.6365,15.1313,14.2853,15.0674,3472800.0],["2002-10-02",15.0387,15.176,14.7546,14.7578,3079400.0],["2002-10-03",14.7003,15.0674,14.6269,14.7035,3602200.0],["2002-10-04",14.7642,14.844,13.832,14.0459,3921000.0],["2002-10-07",14.0459,14.3492,13.9055,13.9055,3834600.0],["2002-10-08",14.0459,14.33,13.5352,14.18,4120200.0],["2002-10-09",13.9438,13.9661,13.4522,13.4585,5119600.0],["2002-10-10",13.4585,14.0459,13.3117,13.8895,4155600.0],["2002-10-11",14.0491,14.6237,14.0268,14.2917,5186800.0],["2002-10-14",14.2375,14.3651,13.8608,13.9087,4595800.0],["2002-10-15",14.2853,14.844,14.2853,14.7737,4683200.0],["2002-10-16",14.7323,14.9876,14.5535,14.6716,2724600.0],["2002-10-17",15.0674,15.16,14.8312,14.9749,3463200.0],["2002-10-18",14.9557,15.1153,14.6173,15.0834,1919200.0],["2002-10-21",15.0036,15.7218,14.9078,15.6548,3141200.0],["2002-10-22",15.1632,15.2622,14.8727,15.0866,4356000.0],["2002-10-23",15.0068,15.2398,14.8376,15.2239,3555800.0],["2002-10-24",15.3867,15.4505,14.9174,14.9972,2888200.0],["2002-10-25",14.9717,15.1632,14.7865,15.0004,2645200.0],["2002-10-28",15.0706,15.1855,14.662,14.7003,2469800.0],["2002-10-29",14.7003,14.7897,14.3332,14.6971,2549600.0],["2002-10-30",14.7642,14.9749,14.6269,14.8631,2215400.0],["2002-10-31",14.9206,15.0451,14.678,14.8089,1296400.0],["2002-11-01",14.7865,15.077,14.678,15.0451,1779200.0],["2002-11-04",15.1632,15.2334,14.9238,14.9812,2339200.0],["2002-11-05",15.0036,15.1313,14.8248,14.9046,1461000.0],["2002-11-06",14.9334,15.0196,14.7642,14.9844,2193400.0],["2002-11-07",15.3228,15.8495,15.3228,15.4888,7403400.0],["2002-11-08",15.5463,15.8272,15.3324,15.642,4850000.0],["2002-11-11",15.6165,15.6261,15.409,15.4984,3389400.0],["2002-11-12",15.5782,15.6931,15.3324,15.5559,3470600.0],["2002-11-13",15.5367,15.5878,15.2973,15.476,3652400.0],["2002-11-14",15.6101,15.6261,15.4537,15.508,3229000.0],["2002-11-15",15.1792,15.4473,15.1632,15.3005,4020600.0],["2002-11-18",15.4824,15.4824,15.1696,15.342,2203800.0],["2002-11-19",15.3547,15.9772,15.1089,15.9293,6896400.0],["2002-11-20",15.9325,15.9325,15.5942,15.8017,5664000.0],["2002-11-21",15.7985,16.322,15.7219,16.1273,3919000.0],["2002-11-22",16.1209,16.1528,15.8017,15.8719,3378400.0],["2002-11-25",15.84,16.089,15.7346,16.057,2494600.0],["2002-11-26",16.057,16.0985,15.8463,15.8974,3013600.0],["2002-11-27",15.9613,16.3571,15.9613,16.338,2256800.0],["2002-11-29",16.3539,16.4656,16.2326,16.3284,1268600.0],["2002-12-02",16.472,16.472,15.8655,16.1432,3456200.0],["2002-12-03",16.1464,16.1464,15.476,15.4888,4439200.0],["2002-12-04",15.4888,15.8878,15.3962,15.8112,3017400.0],["2002-12-05",15.7697,15.8112,15.5622,15.5718,2546800.0],["2002-12-06",15.3228,15.674,15.3228,15.4984,1875800.0],["2002-12-09",15.4984,15.5144,15.1951,15.2047,2162000.0],["2002-12-10",14.6844,14.7642,14.4162,14.7163,7528800.0],["2002-12-11",14.5248,14.8408,14.3939,14.7769,4862400.0],["2002-12-12",14.6684,14.745,14.528,14.6524,2660200.0],["2002-12-13",14.6046,14.7642,14.3779,14.5407,3806000.0],["2002-12-16",14.6365,15.1026,14.6365,14.8855,2880600.0],["2002-12-17",14.9078,15.0802,14.7642,14.9717,2777600.0],["2002-12-18",14.9717,15.0834,14.7418,14.9334,2733000.0],["2002-12-19",14.9365,15.1792,14.8089,14.8599,2118600.0],["2002-12-20",14.9398,15.2781,14.9398,15.1856,3058000.0],["2002-12-23",15.227,15.4218,15.0515,15.243,2696200.0],["2002-12-24",15.2047,15.2749,15.1089,15.1632,498800.0],["2002-12-26",15.1664,15.3515,15.0834,15.1313,958000.0],["2002-12-27",15.1698,15.1698,14.756,14.756,2020200.0],["2002-12-30",14.801,14.8138,14.5765,14.7785,1968200.0],["2002-12-31",14.7208,14.7528,14.445,14.7047,2126600.0],["2003-01-02",14.7528,15.2596,14.7528,15.2082,1852800.0],["2003-01-03",15.2628,15.266,14.9549,15.0287,1746400.0],["2003-01-06",15.0287,15.1377,14.9934,15.0992,2316800.0],["2003-01-07",15.0736,15.0736,14.7336,14.8234,2540200.0],["2003-01-08",14.817,14.8491,14.6823,14.7528,2817200.0],["2003-01-09",14.7144,14.9068,14.7144,14.8491,2509400.0],["2003-01-10",14.7208,14.9356,14.6406,14.6791,2374000.0],["2003-01-13",14.6021,14.663,14.4321,14.4321,3726200.0],["2003-01-14",14.4353,14.4353,13.7907,14.2718,8149600.0],["2003-01-15",14.3199,14.3455,14.1435,14.2301,2881200.0],["2003-01-16",14.2333,14.4899,14.2333,14.384,2263000.0],["2003-01-17",14.3199,14.6534,14.1788,14.214,1326800.0],["2003-01-21",14.182,14.1852,13.6977,13.733,4153200.0],["2003-01-22",13.6945,13.8452,13.4989,13.547,2442600.0],["2003-01-23",13.6015,13.7682,13.4026,13.6239,3896600.0],["2003-01-24",13.5983,13.5983,13.2455,13.3802,2463800.0],["2003-01-27",13.3577,13.5502,13.1878,13.2102,2485800.0],["2003-01-28",13.2904,13.3962,13.0851,13.2487,2495600.0],["2003-01-29",13.1974,13.5181,13.021,13.4187,2289400.0],["2003-01-30",13.47,13.5822,13.3128,13.4539,2963800.0],["2003-01-31",13.4572,13.5405,13.3802,13.5341,4045400.0],["2003-02-03",13.5341,13.5822,13.2872,13.3802,2866000.0],["2003-02-04",13.2519,13.3417,13.1621,13.3353,2343200.0],["2003-02-05",13.5662,13.9158,13.4315,13.4604,3011400.0],["2003-02-06",13.4572,13.5919,13.1172,13.1685,3985800.0],["2003-02-07",13.3257,13.3289,13.0049,13.1044,2102600.0],["2003-02-10",13.1493,13.2006,12.8318,12.9889,2720600.0],["2003-02-11",13.2615,13.5309,13.2006,13.4058,4830800.0],["2003-02-12",13.4091,13.579,13.2744,13.3193,2215400.0],["2003-02-13",13.316,13.3802,13.021,13.3096,2530200.0],["2003-02-14",13.3096,13.563,13.2038,13.4668,1587000.0],["2003-02-18",13.5181,13.8869,13.5181,13.8164,2238200.0],["2003-02-19",13.8164,14.0216,13.7522,13.8196,2642200.0],["2003-02-20",13.8548,13.8741,13.6047,13.6207,3000400.0],["2003-02-21",13.6303,13.8067,13.4283,13.6977,1752600.0],["2003-02-24",13.6977,13.7009,13.2359,13.2776,2954200.0],["2003-02-25",13.3577,13.3898,12.9889,13.3898,2458000.0],["2003-02-26",13.3417,13.4283,13.2647,13.3577,2212000.0],["2003-02-27",13.3642,13.5085,13.3128,13.3513,2340000.0],["2003-02-28",13.3545,13.4347,13.1974,13.2711,1916000.0],["2003-03-03",13.3096,13.3962,13.0948,13.1525,2034400.0],["2003-03-04",13.1461,13.1461,12.6842,12.7805,3142800.0],["2003-03-05",12.7516,13.0723,12.7516,13.0723,3346400.0],["2003-03-06",12.9312,12.9633,12.742,12.7516,3369400.0],["2003-03-07",12.556,13.0531,12.5527,12.928,2417800.0],["2003-03-10",12.8478,12.8927,12.572,12.6201,2271600.0],["2003-03-11",12.6201,12.6907,12.386,12.495,3013400.0],["2003-03-12",12.4822,12.8286,12.046,12.1743,3336600.0],["2003-03-13",12.3475,12.5944,12.3475,12.5495,7255200.0],["2003-03-14",12.5559,12.7195,12.4886,12.5848,3752600.0],["2003-03-17",12.5848,13.1461,12.4245,13.1076,5052200.0],["2003-03-18",13.2295,13.2904,13.037,13.1685,4528400.0],["2003-03-19",13.223,13.2423,12.9568,13.1397,2714200.0],["2003-03-20",13.1397,13.2262,12.9248,13.1846,3143600.0],["2003-03-21",13.4059,14.0473,13.3096,13.8196,3931200.0],["2003-03-24",13.579,13.579,12.928,12.9408,3468800.0],["2003-03-25",12.9472,13.1589,12.7965,13.13,3092600.0],["2003-03-26",13.13,13.13,12.6906,12.835,3309000.0],["2003-03-27",12.8188,12.9478,12.5834,12.8543,1902200.0],["2003-03-28",12.8027,12.8704,12.7124,12.7769,1745400.0],["2003-03-31",12.6254,12.6834,12.3932,12.6608,2940600.0],["2003-04-01",12.6608,12.7382,12.5189,12.7189,3156200.0],["2003-04-02",13.0446,13.4928,13.0123,13.38,4197400.0],["2003-04-03",13.38,13.6251,13.3574,13.3703,3007600.0],["2003-04-04",13.5315,13.538,13.2574,13.2864,1969800.0],["2003-04-07",13.6734,13.7863,13.2865,13.2994,2047400.0],["2003-04-08",13.2994,13.5348,13.1317,13.5348,2462400.0],["2003-04-09",13.5348,13.6057,13.2381,13.251,3680800.0],["2003-04-10",13.251,13.3832,13.2026,13.3348,2287800.0],["2003-04-11",13.4767,13.6154,13.1768,13.2026,2614000.0],["2003-04-14",13.2026,13.3413,12.8866,13.2639,3430400.0],["2003-04-15",13.2284,13.2832,13.0607,13.1865,2660000.0],["2003-04-16",13.2865,13.3993,12.9446,12.9607,1813600.0],["2003-04-17",13.0607,13.5122,12.9607,13.4348,2473400.0],["2003-04-21",13.4348,13.4767,13.222,13.3026,1369800.0],["2003-04-22",13.2994,13.8669,13.2187,13.767,2221400.0],["2003-04-23",13.8057,13.983,13.6573,13.8734,4356800.0],["2003-04-24",13.8024,14.0282,13.7637,13.8121,2791600.0],["2003-04-25",13.8508,13.8508,13.5799,13.7702,2209000.0],["2003-04-28",13.7702,14.0991,13.6896,14.0282,2452600.0],["2003-04-29",14.0572,14.1314,13.8959,14.083,3027000.0],["2003-04-30",14.0765,14.3313,13.9121,14.1991,2577400.0],["2003-05-01",14.1991,14.2023,13.7863,13.9508,2563800.0],["2003-05-02",13.954,14.2217,13.954,14.1733,2334800.0],["2003-05-05",14.1894,14.3861,14.112,14.1894,1757200.0],["2003-05-06",14.1894,14.2539,13.9572,14.1797,3236600.0],["2003-05-07",14.1894,14.4248,14.1249,14.2862,2953800.0],["2003-05-08",14.1733,14.1959,13.9314,14.0798,2072400.0],["2003-05-09",14.1249,14.4668,14.1217,14.3442,4113200.0],["2003-05-12",14.4958,14.6441,14.2862,14.4152,6909200.0],["2003-05-13",14.657,14.6731,13.8186,14.2475,7472000.0],["2003-05-14",14.2378,14.4119,14.212,14.3507,3876000.0],["2003-05-15",14.3829,14.4635,14.2636,14.3958,3140000.0],["2003-05-16",14.3958,14.4635,14.2378,14.3184,2800800.0],["2003-05-19",14.3055,14.3345,14.0507,14.0636,1986200.0],["2003-05-20",14.0314,14.1378,13.8186,14.0024,3296800.0],["2003-05-21",13.9733,14.141,13.9088,14.0024,2470800.0],["2003-05-22",14.0024,14.3023,13.9927,14.27,2507000.0],["2003-05-23",14.2862,14.2862,13.9927,14.083,2184600.0],["2003-05-27",14.0604,14.2539,13.9734,14.1894,3574800.0],["2003-05-28",14.5313,14.5313,13.983,14.0217,3307400.0],["2003-05-29",14.0604,14.1894,13.7412,13.7799,4583000.0],["2003-05-30",13.8508,14.0927,13.8476,14.083,2173400.0],["2003-06-02",14.1894,14.4216,14.1894,14.3184,3648200.0],["2003-06-03",14.3184,14.5441,14.3023,14.5441,4523600.0],["2003-06-04",14.5442,14.7377,14.4797,14.6957,3745400.0],["2003-06-05",14.6957,14.7925,14.5216,14.7925,2236000.0],["2003-06-06",14.8731,14.9924,14.628,14.6957,2307000.0],["2003-06-09",14.6441,14.6602,14.4732,14.5441,1242800.0],["2003-06-10",14.6731,14.7022,14.4474,14.4958,1413800.0],["2003-06-11",14.5764,14.7828,14.5313,14.7828,2793800.0],["2003-06-12",14.8021,14.9473,14.6667,14.9215,1785800.0],["2003-06-13",14.9892,14.9956,14.6635,14.7441,1724800.0],["2003-06-16",14.9086,15.4794,14.815,15.431,3737000.0],["2003-06-17",15.4794,15.7051,15.2375,15.489,3195800.0],["2003-06-18",15.4471,15.4761,15.0924,15.2568,1944800.0],["2003-06-19",15.2214,15.3117,15.0053,15.015,1351200.0],["2003-06-20",15.1407,15.2665,15.015,15.1117,2113200.0],["2003-06-23",15.273,15.6793,15.1182,15.1407,5089400.0],["2003-06-24",15.173,15.3375,15.015,15.1021,2532400.0],["2003-06-25",15.1246,15.1569,14.8021,14.8634,2916600.0],["2003-06-26",14.8926,15.0222,14.8181,14.9023,1574600.0],["2003-06-27",14.7435,14.8569,14.5815,14.7824,3078600.0],["2003-06-30",14.8083,14.9865,14.7111,14.8083,1941000.0],["2003-07-01",14.7889,14.9477,14.5297,14.9282,3296000.0],["2003-07-02",14.9055,15.0708,14.8148,15.0708,2458400.0],["2003-07-03",15.0352,15.1648,14.9768,14.9801,1150400.0],["2003-07-07",15.1162,15.356,15.0028,15.0287,2678800.0],["2003-07-08",14.9477,15.0805,14.7889,14.9347,2857800.0],["2003-07-09",14.8861,15.2198,14.5718,14.6398,3700800.0],["2003-07-10",14.5815,14.6917,14.4778,14.5815,2071400.0],["2003-07-11",14.669,15.0481,14.669,14.9541,2296800.0],["2003-07-14",15.2458,15.3527,14.8893,14.8958,2812000.0],["2003-07-15",14.9703,15.0351,14.5815,14.5815,3292400.0],["2003-07-16",14.6625,14.7273,14.332,14.3871,3745800.0],["2003-07-17",14.588,15.1486,14.588,14.8278,7414400.0],["2003-07-18",14.8991,15.1162,14.7694,15.1032,5095600.0],["2003-07-21",15.1032,15.1518,14.8375,14.8731,3080800.0],["2003-07-22",15.1518,15.8128,15.1518,15.6152,8989200.0],["2003-07-23",15.6346,15.6379,15.3754,15.5439,2701200.0],["2003-07-24",15.5536,15.8096,15.505,15.505,3008800.0],["2003-07-25",15.7804,16.1887,15.6994,16.1628,4718800.0],["2003-07-28",16.2017,16.2665,15.91,16.0073,4934800.0],["2003-07-29",16.1369,16.2989,16.0397,16.2341,3104800.0],["2003-07-30",16.2341,16.3929,16.1628,16.2438,2152600.0],["2003-07-31",16.2924,16.5257,16.2276,16.4544,2559800.0],["2003-08-01",16.4285,16.5808,16.2179,16.4382,2289600.0],["2003-08-04",16.3637,16.4317,16.1984,16.3605,1870600.0],["2003-08-05",16.3151,16.3216,15.9781,15.9781,2391600.0],["2003-08-06",15.8971,15.9943,15.6346,15.8614,4242200.0],["2003-08-07",15.8938,16.2114,15.8226,16.1369,4274200.0],["2003-08-08",16.2017,16.584,16.1757,16.584,4947400.0],["2003-08-11",16.5257,16.584,16.2989,16.5192,4007000.0],["2003-08-12",16.6391,17.3585,16.3961,17.339,14492600.0],["2003-08-13",17.339,17.919,17.339,17.8218,11791400.0],["2003-08-14",17.7732,18.0487,17.6598,17.8445,4547200.0],["2003-08-15",17.6598,17.9158,17.5237,17.8478,2703400.0],["2003-08-18",17.8218,18.4537,17.8186,18.1362,4727800.0],["2003-08-19",18.2139,18.2593,18.0325,18.188,4317600.0],["2003-08-20",18.188,18.4796,18.0973,18.3435,4756600.0],["2003-08-21",18.4245,18.8879,18.3759,18.8134,6612200.0],["2003-08-22",18.8134,18.9722,18.4375,18.5023,3437400.0],["2003-08-25",18.3986,18.4375,18.0778,18.2172,4415400.0],["2003-08-26",18.2172,18.4245,17.8348,18.1199,4845000.0],["2003-08-27",18.0973,18.1588,17.919,18.1167,2671000.0],["2003-08-28",18.1459,18.2496,17.9353,18.1783,2822800.0],["2003-08-29",18.2431,18.4051,18.2431,18.3111,2690800.0],["2003-09-02",18.3338,18.4375,17.7894,18.1264,3539600.0],["2003-09-03",18.1297,18.1297,17.851,17.9806,3681200.0],["2003-09-04",17.9482,18.2139,17.783,18.175,3158600.0],["2003-09-05",18.0001,18.2107,17.8834,18.0098,3142200.0],["2003-09-08",18.0098,18.3111,17.9288,18.256,2611800.0],["2003-09-09",18.2593,18.2593,18.0584,18.1199,2109600.0],["2003-09-10",18.1167,18.12,17.5691,17.6922,3647400.0],["2003-09-11",17.6274,17.6404,17.1122,17.4557,5517600.0],["2003-09-12",17.4816,17.6242,17.3034,17.4978,2270400.0],["2003-09-15",17.595,17.8186,17.4492,17.5108,2456400.0],["2003-09-16",17.4848,17.8575,17.4848,17.8056,3119200.0],["2003-09-17",17.7408,17.9191,17.7246,17.8478,2563200.0],["2003-09-18",17.8478,18.2107,17.783,18.175,2606600.0],["2003-09-19",18.175,18.175,17.8931,18.0422,1670200.0],["2003-09-22",18.0422,18.0422,17.6242,17.757,3297400.0],["2003-09-23",17.7376,17.8445,17.5464,17.7441,1541000.0],["2003-09-24",17.7473,17.8089,17.4006,17.4298,2034000.0],["2003-09-25",17.4816,17.5043,17.0474,17.3358,2446200.0],["2003-09-26",17.3423,17.3423,16.8673,16.9974,3066400.0],["2003-09-29",17.0137,17.2219,16.9584,17.1503,1743400.0],["2003-09-30",17.1471,17.3455,17.0039,17.3455,3026800.0],["2003-10-01",17.3455,18.159,17.3455,18.1232,4549600.0],["2003-10-02",18.1232,18.3021,18.0126,18.2013,2343200.0],["2003-10-03",18.3672,18.5917,18.2045,18.2696,3071600.0],["2003-10-06",18.2696,18.4128,18.2143,18.2143,2044400.0],["2003-10-07",18.2143,18.403,17.9605,18.3444,2681200.0],["2003-10-08",18.3444,18.429,18.2371,18.3835,1963400.0],["2003-10-09",18.5397,18.8878,18.4811,18.8292,3800800.0],["2003-10-10",18.8292,18.8553,18.4713,18.6861,2455000.0],["2003-10-13",18.6861,18.813,18.5136,18.7902,2718000.0],["2003-10-14",18.7934,18.813,18.4746,18.8065,2485600.0],["2003-10-15",18.9399,19.1904,18.8553,19.1579,4121600.0],["2003-10-16",19.1579,19.1579,18.3347,18.5169,8893600.0],["2003-10-17",18.5299,18.6698,18.4778,18.5299,2278200.0],["2003-10-20",18.5462,18.6373,18.351,18.429,2041800.0],["2003-10-21",18.5462,18.5462,18.3249,18.3932,1843600.0],["2003-10-22",18.3607,18.4648,18.2598,18.3835,2889800.0],["2003-10-23",18.3835,18.4974,18.2078,18.4811,3056600.0],["2003-10-24",18.4811,18.8065,18.3379,18.5657,3879400.0],["2003-10-27",18.6601,18.7089,18.5527,18.6145,2030800.0],["2003-10-28",18.7089,18.9757,18.5332,18.9659,2911200.0],["2003-10-29",18.9203,19.3596,18.8553,19.3206,3159400.0],["2003-10-30",19.5125,19.6785,19.4247,19.5711,3785800.0],["2003-10-31",19.4897,19.7663,19.3921,19.724,3601000.0],["2003-11-03",19.6947,19.8021,19.5223,19.6687,2458400.0],["2003-11-04",19.6817,20.0103,19.6524,19.9127,3617200.0],["2003-11-05",19.8639,20.0006,19.7923,19.9583,2206800.0],["2003-11-06",19.9127,20.1665,19.5581,20.147,1827800.0],["2003-11-07",20.1568,20.2349,19.7728,19.7891,2101000.0],["2003-11-10",19.7891,19.8802,19.6264,19.6524,1486000.0],["2003-11-11",19.6427,19.7989,19.4702,19.5028,2472200.0],["2003-11-12",19.5028,20.0982,19.5028,20.0624,2527800.0],["2003-11-13",20.0624,20.4984,19.929,20.4886,2876200.0],["2003-11-14",20.4659,20.7554,20.1568,20.1828,3307400.0],["2003-11-17",20.1828,20.186,19.5223,19.6947,4083800.0],["2003-11-18",19.7761,20.0852,19.6687,19.6817,2404800.0],["2003-11-19",19.5386,19.672,19.4702,19.5678,3063600.0],["2003-11-20",19.4865,19.7045,19.3921,19.4117,2564600.0],["2003-11-21",19.4897,19.5093,19.262,19.4019,2940400.0],["2003-11-24",19.4832,19.6036,19.4474,19.5874,3645000.0],["2003-11-25",20.4984,20.5309,19.929,19.9908,6969000.0],["2003-11-26",20.0103,20.0624,19.6654,19.8802,2616600.0],["2003-11-28",19.929,20.0396,19.9225,19.9225,1339200.0],["2003-12-01",20.0038,20.1372,19.8802,20.0689,3500200.0],["2003-12-02",20.0819,20.0819,19.7338,19.7338,2723000.0],["2003-12-03",19.916,20.0624,19.7663,19.7826,2219800.0],["2003-12-04",19.8086,19.8477,19.6297,19.8314,2448800.0],["2003-12-05",19.8477,20.3357,19.8477,20.1763,3321400.0],["2003-12-08",20.2056,20.3357,20.0331,20.2869,1704400.0],["2003-12-09",20.3357,20.4398,20.1242,20.186,2147000.0],["2003-12-10",20.186,20.2088,19.903,20.0071,1511600.0],["2003-12-11",20.0266,20.3422,19.9778,20.3422,2574800.0],["2003-12-12",20.3878,20.4821,20.2056,20.2837,3031200.0],["2003-12-15",20.3357,20.7587,20.3357,20.3422,2674200.0],["2003-12-16",20.3845,20.9377,20.326,20.827,3169200.0],["2003-12-17",20.8238,21.4355,20.7457,21.3346,4942200.0],["2003-12-18",21.2956,21.8584,21.2142,21.686,4559000.0],["2003-12-19",21.6892,21.9333,21.4875,21.8324,3737200.0],["2003-12-22",21.5884,21.865,21.5884,21.7999,2743800.0],["2003-12-23",21.7673,21.8715,21.6697,21.8129,1709600.0],["2003-12-24",21.1491,21.4745,20.8856,20.9865,4997200.0],["2003-12-26",20.9865,21.0645,20.9181,20.9279,1841800.0],["2003-12-29",20.9769,21.3458,20.9409,21.0585,3758400.0],["2003-12-30",21.0585,21.1238,20.9736,21.1107,2456200.0],["2003-12-31",21.0846,21.2838,21.0552,21.2381,2081400.0],["2004-01-02",21.2054,21.3033,20.9442,20.9932,2742600.0],["2004-01-05",21.2054,21.2805,20.794,21.0226,4821800.0],["2004-01-06",21.0095,21.0095,20.3565,20.4382,6572600.0],["2004-01-07",20.4675,21.1075,20.4675,20.9605,7934800.0],["2004-01-08",21.2054,21.2054,20.7157,20.8104,3325000.0],["2004-01-09",20.7646,20.9801,20.6438,20.7091,2210400.0],["2004-01-12",20.781,21.2021,20.7124,21.1401,3169800.0],["2004-01-13",21.1662,21.4503,21.0422,21.2772,3565200.0],["2004-01-14",21.2805,21.4372,21.2478,21.4209,2178000.0],["2004-01-15",21.4503,21.6298,21.3948,21.558,2508000.0],["2004-01-16",21.5319,21.5384,20.9507,21.176,4903800.0],["2004-01-20",21.2217,21.3164,21.0389,21.1009,2976000.0],["2004-01-21",21.1009,21.5515,21.0422,21.5058,2805800.0],["2004-01-22",21.5482,21.8094,21.5482,21.6788,3210200.0],["2004-01-23",21.7441,21.8257,21.5547,21.656,1936000.0],["2004-01-26",21.656,21.8747,21.6364,21.8747,2325600.0],["2004-01-27",21.8747,21.9367,21.4666,21.5156,3474200.0],["2004-01-28",21.4829,21.5482,20.8234,20.8495,3566400.0],["2004-01-29",21.0258,21.065,20.0725,20.2782,5809600.0],["2004-01-30",20.2912,20.5002,20.2031,20.4382,3114800.0],["2004-02-02",20.4382,20.5426,19.9582,20.399,5021200.0],["2004-02-03",20.3402,20.3402,20.1411,20.2259,2441400.0],["2004-02-04",19.9647,20.0627,19.6709,19.9125,4874600.0],["2004-02-05",19.8505,20.2325,19.5893,20.0398,3856200.0],["2004-02-06",20.1117,20.2945,19.8211,20.2455,3941200.0],["2004-02-09",20.4382,20.4382,19.8962,19.9288,5730400.0],["2004-02-10",20.1117,20.1117,19.7427,19.9484,3785200.0],["2004-02-11",19.9484,21.1466,19.8505,21.0585,6068800.0],["2004-02-12",21.0422,21.2609,20.9834,21.1434,3161200.0],["2004-02-13",21.2054,21.3197,20.8201,20.8985,2893400.0],["2004-02-17",21.9074,22.1359,21.6135,21.8747,10167200.0],["2004-02-18",21.8747,21.989,21.7115,21.7604,3410400.0],["2004-02-19",21.8714,22.0412,21.6233,21.6233,3014000.0],["2004-02-20",21.7278,21.7278,21.1238,21.3262,3014400.0],["2004-02-23",21.4666,21.4829,21.1238,21.3491,2478600.0],["2004-02-24",21.2707,21.434,21.0422,21.0879,2935800.0],["2004-02-25",21.1172,21.2642,21.052,21.1989,3540600.0],["2004-02-26",21.2119,21.5319,21.1238,21.4503,3279800.0],["2004-02-27",21.0226,21.4339,20.9703,20.9703,4668400.0],["2004-03-01",21.2381,21.5254,21.1564,21.3229,3090600.0],["2004-03-02",21.3393,21.545,21.1434,21.2054,2392800.0],["2004-03-03",21.2087,21.274,21.0324,21.2413,2779200.0],["2004-03-04",21.2315,21.2348,20.8822,21.1891,2904400.0],["2004-03-05",20.9769,21.5352,20.9638,21.4895,3031600.0],["2004-03-08",21.4927,21.718,21.4307,21.4992,2358400.0],["2004-03-09",21.6951,21.8682,21.5286,21.78,4522800.0],["2004-03-10",21.7833,21.8061,20.794,20.8267,5232800.0],["2004-03-11",20.6177,20.7157,20.1802,20.2194,5397400.0],["2004-03-12",20.4871,21.1434,20.4871,21.0944,4519200.0],["2004-03-15",21.0128,21.0911,20.7353,20.8136,3070600.0],["2004-03-16",21.0585,21.3295,20.9475,21.1532,3178800.0],["2004-03-17",21.2315,21.7441,21.2054,21.7017,3371000.0],["2004-03-18",21.6494,21.7115,21.3523,21.5972,2421400.0],["2004-03-19",21.6462,21.9074,21.447,21.6103,3558400.0],["2004-03-22",21.336,21.4666,20.9867,21.2087,3118600.0],["2004-03-23",21.3033,21.8159,21.3033,21.5547,3654800.0],["2004-03-24",21.5286,21.6821,21.3523,21.5384,3972000.0],["2004-03-25",21.6298,21.8714,21.5384,21.8486,5000400.0],["2004-03-26",21.8486,22.4167,21.7441,22.2763,3097800.0],["2004-03-29",22.5713,22.9123,22.5549,22.9024,4079200.0],["2004-03-30",23.2926,23.2926,22.6435,22.9287,3173400.0],["2004-03-31",22.9156,22.9188,22.5648,22.7221,2927200.0],["2004-04-01",22.7516,22.8828,22.5615,22.6697,2902000.0],["2004-04-02",22.8828,23.0532,22.5549,23.0074,5117800.0],["2004-04-05",22.9811,23.5122,22.9451,23.5122,2966200.0],["2004-04-06",23.4434,23.9515,23.3909,23.9122,5991400.0],["2004-04-07",23.8663,24.0794,23.5483,23.8728,5605800.0],["2004-04-08",23.9482,24.2269,23.9154,24.0433,3817800.0],["2004-04-12",24.0433,24.3613,24.0433,24.1777,3675000.0],["2004-04-13",24.2433,24.2433,23.8138,23.8827,3154800.0],["2004-04-14",23.686,24.1646,23.6138,23.7909,3140800.0],["2004-04-15",23.8204,24.0105,23.5712,23.7253,3101000.0],["2004-04-16",23.8991,24.0433,23.6171,24.0335,3261400.0],["2004-04-19",23.8007,24.099,23.7942,24.0695,1891000.0],["2004-04-20",24.0958,24.4072,23.5548,23.5548,2282000.0],["2004-04-21",23.4401,23.5352,23.1286,23.4466,3617400.0],["2004-04-22",23.686,24.5646,23.4729,24.5383,5127600.0],["2004-04-23",24.2597,24.2597,23.168,23.3417,6176000.0],["2004-04-26",23.4237,23.4237,22.8828,23.0336,3847000.0],["2004-04-27",23.2762,23.6204,23.145,23.3188,3119400.0],["2004-04-28",23.2434,23.2467,22.45,22.6271,3064800.0],["2004-04-29",22.7516,23.0959,22.1353,22.191,3800200.0],["2004-04-30",22.2927,22.6467,22.0107,22.3058,3974800.0],["2004-05-03",22.4566,22.6861,22.2894,22.5943,3227800.0],["2004-05-04",22.5943,22.8303,22.3222,22.7221,2747800.0],["2004-05-05",22.7254,22.7353,22.4074,22.6041,1949000.0],["2004-05-06",22.5222,22.5713,21.9648,22.2927,3038400.0],["2004-05-07",22.2206,22.4304,21.755,21.9222,3003400.0],["2004-05-10",21.2141,21.4239,20.5683,21.2108,7397000.0],["2004-05-11",21.4305,21.4895,21.0699,21.2764,4233600.0],["2004-05-12",21.3223,21.4075,20.7158,21.1912,4341200.0],["2004-05-13",21.1158,21.9321,20.9387,21.8665,5600800.0],["2004-05-14",21.8009,22.1911,21.3977,21.9189,4400400.0],["2004-05-17",21.5878,21.6665,21.3485,21.637,2351400.0],["2004-05-18",21.8009,21.8829,21.178,21.2305,7546600.0],["2004-05-19",21.3354,21.5419,21.0469,21.0469,6391800.0],["2004-05-20",21.0502,21.0633,20.6929,20.6929,5011200.0],["2004-05-21",20.7355,20.7519,20.3257,20.6207,5477600.0],["2004-05-24",20.801,21.0961,20.7879,20.9354,3677400.0],["2004-05-25",20.7912,21.1289,20.7322,21.1223,4143000.0],["2004-05-26",21.1453,21.4665,21.1158,21.3256,3425200.0],["2004-05-27",21.342,21.8501,21.3321,21.5223,3878000.0],["2004-05-28",21.5223,21.5846,21.3747,21.5387,1927600.0],["2004-06-01",21.5059,21.9321,21.4567,21.8763,4891000.0],["2004-06-02",21.9583,22.1222,21.7386,22.0796,2776200.0],["2004-06-03",22.014,22.2009,21.7813,21.8206,2172400.0],["2004-06-04",21.9812,22.1615,21.7419,22.0173,1982600.0],["2004-06-07",22.096,22.6205,22.0829,22.5877,2020000.0],["2004-06-08",22.5713,22.65,22.191,22.191,3858400.0],["2004-06-09",22.2468,22.4205,21.955,21.955,3061600.0],["2004-06-10",22.014,22.2828,21.896,22.0435,3227400.0],["2004-06-14",22.0993,22.1779,21.8993,22.0796,2664400.0],["2004-06-15",22.5517,22.5779,22.3058,22.5058,3680000.0],["2004-06-16",22.5549,22.5549,22.237,22.3091,2031200.0],["2004-06-17",22.1452,22.5222,22.1452,22.4632,2698000.0],["2004-06-18",22.3091,22.7418,22.2763,22.6762,4779600.0],["2004-06-21",22.6697,22.7516,22.3976,22.3976,2097400.0],["2004-06-22",22.4009,22.7189,22.3976,22.6402,2682000.0],["2004-06-23",22.5713,22.7746,22.4074,22.7189,2494800.0],["2004-06-24",22.7156,22.9057,22.6566,22.6992,2251400.0],["2004-06-25",22.7811,22.9483,22.7189,22.8697,2326000.0],["2004-06-28",22.952,22.9915,22.2048,22.2443,2675800.0],["2004-06-29",22.3002,22.8598,22.1554,22.7775,2348200.0],["2004-06-30",22.8433,23.2021,22.4549,23.0869,3017800.0],["2004-07-01",23.0375,23.0375,22.2377,22.3364,5375800.0],["2004-07-02",22.3364,22.3364,21.7242,21.9546,3721800.0],["2004-07-06",21.9546,22.1126,21.8822,22.0336,2549600.0],["2004-07-07",21.9546,22.0204,21.5267,21.5761,4379200.0],["2004-07-08",21.5761,21.5794,21.1844,21.3424,5058200.0],["2004-07-09",21.4115,21.5794,21.3918,21.428,3400600.0],["2004-07-12",21.428,21.4971,21.1976,21.3621,3136800.0],["2004-07-13",21.4773,21.7077,21.4411,21.5234,4620400.0],["2004-07-14",21.4477,21.6617,21.2963,21.4872,3753600.0],["2004-07-15",21.5432,21.8328,21.4938,21.7045,3355200.0],["2004-07-16",22.0204,22.0369,21.5958,21.6913,2838800.0],["2004-07-19",21.6419,21.6913,21.4016,21.4411,2321000.0],["2004-07-20",21.5135,21.553,21.2074,21.3885,2516600.0],["2004-07-21",21.4938,21.609,20.9178,20.9244,3398000.0],["2004-07-22",20.424,20.582,20.2101,20.4734,6626600.0],["2004-07-23",20.4965,20.5985,20.2397,20.3648,4277000.0],["2004-07-26",20.424,20.7071,20.1475,20.2035,3369600.0],["2004-07-27",20.2068,20.22,19.9468,20.1772,5159000.0],["2004-07-28",20.243,21.3951,20.2364,20.6775,4347200.0],["2004-07-29",20.7269,20.8355,20.5557,20.7499,2287000.0],["2004-07-30",20.7664,20.8026,20.48,20.6742,2547000.0],["2004-08-02",20.5919,20.7499,20.4504,20.6676,2378200.0],["2004-08-03",20.6018,20.7631,20.4866,20.5689,1952800.0],["2004-08-04",20.5096,20.6479,20.2825,20.4273,1609400.0],["2004-08-05",20.4076,20.4734,19.6933,19.6999,3798400.0],["2004-08-06",19.1239,19.2885,18.8342,18.9593,8121600.0],["2004-08-09",19.3214,19.3872,19.1469,19.2161,4357400.0],["2004-08-10",19.4201,19.9632,19.3872,19.9632,4795200.0],["2004-08-11",19.9632,20.2265,19.6867,20.1015,3673200.0],["2004-08-12",20.0455,20.0488,19.5913,19.7197,3671000.0],["2004-08-13",19.7558,19.8316,19.5057,19.5452,2657600.0],["2004-08-16",19.7328,20.1476,19.6505,20.085,3492800.0],["2004-08-17",20.5722,20.954,19.6012,19.7986,12403600.0],["2004-08-18",19.8052,20.1113,19.6538,19.9632,6094200.0],["2004-08-19",19.9797,20.1476,19.7131,19.9698,4117000.0],["2004-08-20",20.0159,20.378,19.9468,20.2562,2698800.0],["2004-08-23",20.3977,20.5557,20.2693,20.3549,2693200.0],["2004-08-24",20.5722,20.7038,20.3911,20.5063,2271800.0],["2004-08-25",20.4405,20.8388,20.4339,20.7367,3128200.0],["2004-08-26",20.7466,20.7598,20.3747,20.638,2280600.0],["2004-08-27",20.6709,20.7038,20.5228,20.6281,1437600.0],["2004-08-30",20.5722,20.7203,20.5557,20.6182,1653400.0],["2004-08-31",20.7367,20.8651,20.5656,20.8256,2286800.0],["2004-09-01",20.8256,21.0001,20.6544,20.8421,2060800.0],["2004-09-02",20.8849,21.0758,20.7302,21.033,1713000.0],["2004-09-03",21.033,21.0922,20.8256,20.8355,2252800.0],["2004-09-07",21.033,21.191,20.8388,21.1581,2524000.0],["2004-09-08",21.0988,21.3095,21.0494,21.1383,2164600.0],["2004-09-09",21.293,21.293,21.0132,21.1021,3471200.0],["2004-09-10",21.0264,21.0659,20.7697,20.8849,2804000.0],["2004-09-13",20.9375,21.0494,20.7861,20.875,2303800.0],["2004-09-14",20.9013,21.2535,20.8783,21.2041,2881400.0],["2004-09-15",21.2041,21.2568,21.0264,21.2009,2778800.0],["2004-09-16",21.2008,21.451,21.1943,21.3918,3532200.0],["2004-09-17",21.609,21.609,21.3095,21.3983,3144400.0],["2004-09-20",21.3951,21.3983,21.0889,21.0988,3447200.0],["2004-09-21",21.1613,21.2601,21.056,21.0889,2891800.0],["2004-09-22",21.0165,21.0659,20.6544,20.7433,2351200.0],["2004-09-23",20.7861,20.8454,20.5162,20.5162,2670600.0],["2004-09-24",20.5722,20.7367,20.5557,20.638,2370200.0],["2004-09-27",20.6215,20.6215,20.3088,20.3088,2642600.0],["2004-09-28",20.5006,21.1289,20.2659,20.9106,4236600.0],["2004-09-29",20.8445,21.3802,20.699,21.2115,5185600.0],["2004-09-30",21.2281,21.4595,21.1057,21.3438,3257200.0],["2004-10-01",21.3438,21.5918,21.2611,21.4562,2752400.0],["2004-10-04",21.5753,21.8067,21.5091,21.6612,3289200.0],["2004-10-05",21.6612,21.6745,20.8313,21.0429,5440000.0],["2004-10-06",21.1256,21.5885,21.1256,21.3934,4735200.0],["2004-10-07",21.3934,21.529,21.1454,21.1487,3177400.0],["2004-10-08",20.9305,21.2512,20.8147,20.8346,3240200.0],["2004-10-11",21.0462,21.0727,20.785,20.8676,2391600.0],["2004-10-12",20.699,20.699,20.2956,20.5634,5908400.0],["2004-10-13",20.1204,20.1865,19.426,19.6971,11494600.0],["2004-10-14",19.6574,19.7897,19.5549,19.6773,5114200.0],["2004-10-15",19.7236,19.9749,19.6905,19.8658,3929600.0],["2004-10-18",19.8195,19.8195,19.2507,19.4326,5747200.0],["2004-10-19",19.5417,19.5417,19.1549,19.2507,3982200.0],["2004-10-20",19.4921,19.5682,19.1449,19.3037,4021200.0],["2004-10-21",19.307,19.3962,18.7548,19.1945,4327200.0],["2004-10-22",19.3235,19.6541,19.3235,19.4425,4646000.0],["2004-10-25",19.3599,19.5814,19.2276,19.5649,3520400.0],["2004-10-26",19.5417,19.5913,19.2607,19.4094,5033800.0],["2004-10-27",19.3929,20.0212,19.2441,19.9782,5893800.0],["2004-10-28",19.9054,19.9054,19.631,19.7401,4378200.0],["2004-10-29",19.8393,19.9121,19.6806,19.7666,3384600.0],["2004-11-01",20.3518,20.7188,20.3254,20.4907,6593800.0],["2004-11-02",20.5833,20.9966,20.4642,20.5502,7380600.0],["2004-11-03",21.0297,21.0462,20.6097,20.7552,4407400.0],["2004-11-04",20.8379,21.2281,20.5899,21.2115,4031800.0],["2004-11-05",21.4827,21.8927,21.4099,21.519,5158200.0],["2004-11-08",21.519,21.7075,21.3074,21.4099,2894000.0],["2004-11-09",21.4099,22.5341,21.271,22.4349,9626600.0],["2004-11-10",22.4383,22.5705,22.1175,22.3887,5792600.0],["2004-11-11",22.7226,22.9475,22.5474,22.7821,6238600.0],["2004-11-12",22.7854,22.7921,22.425,22.7887,3684800.0],["2004-11-15",22.7888,22.921,22.4912,22.6267,3009000.0],["2004-11-16",22.6003,22.7028,22.3721,22.4879,4373800.0],["2004-11-17",22.5705,22.8218,22.4746,22.7325,2909200.0],["2004-11-18",22.8152,23.5691,22.7854,23.4401,6281200.0],["2004-11-19",23.4401,23.4567,22.6995,22.9012,4548200.0],["2004-11-22",22.7656,22.8979,22.597,22.7193,4050800.0],["2004-11-23",23.5493,23.6418,22.9045,23.2153,10998400.0],["2004-11-24",23.4567,24.1213,23.3442,24.0386,6679600.0],["2004-11-26",24.118,24.2866,24.0056,24.1841,2208600.0],["2004-11-29",24.1874,24.2866,23.3575,23.8435,3795600.0],["2004-11-30",23.7741,23.7774,23.417,23.7179,4869800.0],["2004-12-01",23.7311,24.1345,23.5691,23.7377,4509600.0],["2004-12-02",23.7377,23.7377,23.1492,23.4765,5019200.0],["2004-12-03",23.4765,23.5724,23.2484,23.4699,3667400.0],["2004-12-06",23.2616,23.4236,23.1657,23.2318,2913000.0],["2004-12-07",23.3112,23.4005,23.0434,23.0632,3853600.0],["2004-12-08",23.0632,23.126,22.7458,22.8582,3606200.0],["2004-12-09",22.7755,23.5426,22.5672,23.3939,4525000.0],["2004-12-10",23.8138,23.8138,23.0169,23.331,2994000.0],["2004-12-13",23.3939,23.7245,23.2219,23.6584,2838200.0],["2004-12-14",23.6617,23.8634,23.4269,23.6914,3511200.0],["2004-12-15",23.7576,24.3131,23.665,24.1114,4790400.0],["2004-12-16",24.0056,24.2899,23.8435,23.9494,4110400.0],["2004-12-17",23.8402,24.2073,23.8303,24.1444,4617400.0],["2004-12-20",24.3858,24.5677,24.2139,24.4519,5165600.0],["2004-12-21",24.4288,24.4983,24.1874,24.3693,3219600.0],["2004-12-22",24.3032,24.5445,24.2536,24.3957,2119200.0],["2004-12-23",24.442,24.5445,24.1841,24.2932,1539200.0],["2004-12-27",24.3164,24.4255,23.989,24.0882,1644000.0],["2004-12-28",24.2701,24.647,24.2569,24.6074,2049200.0],["2004-12-29",24.5277,24.7103,24.5144,24.5609,1867200.0],["2004-12-30",24.5775,24.7136,24.5609,24.6738,1550000.0],["2004-12-31",24.6737,24.8032,24.6571,24.6937,1465200.0],["2005-01-03",24.697,24.697,24.1228,24.2091,3536400.0],["2005-01-04",24.3783,24.3817,23.366,23.6316,3272600.0],["2005-01-05",23.4357,23.7577,23.3992,23.4026,2466600.0],["2005-01-06",23.5984,23.9767,23.5917,23.7278,3605200.0],["2005-01-07",23.6482,23.6482,23.2565,23.3992,5093800.0],["2005-01-10",23.366,23.4756,23.0076,23.293,3919800.0],["2005-01-11",23.2665,23.2831,22.9113,22.9844,2862000.0],["2005-01-12",23.1503,23.2499,22.7686,23.2333,3152200.0],["2005-01-13",23.2333,23.7179,23.2333,23.4158,2956400.0],["2005-01-14",23.3494,23.7178,23.3395,23.5121,2435400.0],["2005-01-18",23.5121,23.532,23.2366,23.449,3495600.0],["2005-01-19",23.2665,23.4059,23.1171,23.2499,3156800.0],["2005-01-20",23.1005,23.1868,22.9445,22.9943,2826000.0],["2005-01-21",22.8184,22.8981,22.4433,22.5695,4664800.0],["2005-01-24",22.5628,22.669,22.3239,22.4566,2528000.0],["2005-01-25",22.4865,22.9279,22.45,22.6093,2733200.0],["2005-01-26",22.7188,22.7454,22.3338,22.4699,4116600.0],["2005-01-27",22.0716,22.3172,21.6401,22.2608,7710000.0],["2005-01-28",22.4035,22.6392,22.2973,22.5595,3580200.0],["2005-01-31",22.6425,23.0872,22.6193,23.0441,2883000.0],["2005-02-01",23.074,23.4092,22.8151,23.3295,3520800.0],["2005-02-02",23.2864,23.3594,22.9844,23.2797,2203000.0],["2005-02-03",23.2001,23.3793,23.1304,23.3329,1862800.0],["2005-02-04",23.3826,23.522,22.762,23.0175,4437200.0],["2005-02-07",22.9512,22.9512,22.596,22.6524,3598800.0],["2005-02-08",22.7089,22.8217,22.5728,22.669,2915000.0],["2005-02-09",22.7354,22.8981,22.4035,22.4367,3259400.0],["2005-02-10",22.5197,22.6823,22.5197,22.6027,2401600.0],["2005-02-11",22.669,23.2167,22.6558,23.0109,3399000.0],["2005-02-14",23.0673,23.1769,22.7686,23.0175,3447800.0],["2005-02-15",22.4699,22.5695,21.7895,21.9388,15688200.0],["2005-02-16",21.9388,22.2176,21.8393,22.138,6056600.0],["2005-02-17",22.2044,22.3504,21.8227,21.8559,4487400.0],["2005-02-18",21.8526,22.1612,21.7032,22.0948,5503400.0],["2005-02-22",22.0384,22.4666,21.8625,21.9853,4317000.0],["2005-02-23",22.1878,22.2708,21.9554,22.1712,3152200.0],["2005-02-24",22.2044,22.8881,22.201,22.825,5803200.0],["2005-02-25",22.7918,23.5785,22.679,23.4291,6330600.0],["2005-02-28",23.3328,23.7909,23.3262,23.6017,6336400.0],["2005-03-01",23.5585,23.6681,23.4092,23.5585,3990000.0],["2005-03-02",23.3163,23.7411,23.2532,23.7179,4345800.0],["2005-03-03",23.7179,23.7179,23.2698,23.4125,3401600.0],["2005-03-04",23.6979,24.0597,23.5818,24.0132,4120200.0],["2005-03-07",23.8971,23.9668,23.605,23.7311,3285600.0],["2005-03-08",23.688,23.8473,23.4756,23.6681,2743600.0],["2005-03-09",23.6681,23.6681,23.074,23.1536,4103800.0],["2005-03-10",23.1868,23.2167,22.7221,22.9014,5393200.0],["2005-03-11",22.9678,23.1835,22.835,23.0308,3520000.0],["2005-03-14",22.9711,22.9943,22.669,22.7354,2659200.0],["2005-03-15",22.7188,22.8615,22.5462,22.5462,4262200.0],["2005-03-16",22.4699,22.5794,22.1911,22.3039,3828800.0],["2005-03-17",22.3703,22.6889,22.2409,22.4865,3767800.0],["2005-03-18",22.5695,22.7321,22.4101,22.6923,5080800.0],["2005-03-21",22.7089,22.8914,22.6027,22.7819,3181400.0],["2005-03-22",22.7819,22.9877,22.294,22.3272,4067800.0],["2005-03-23",22.3438,22.4732,22.0185,22.2608,4566600.0],["2005-03-24",22.3637,22.7255,22.3338,22.6657,3926000.0],["2005-03-28",22.669,22.7122,22.5031,22.5993,3257600.0],["2005-03-29",22.516,22.5893,22.0192,22.0592,4214800.0],["2005-03-30",22.1059,22.2626,21.7424,22.1059,5349400.0],["2005-03-31",22.2326,22.516,22.2126,22.3826,3675400.0],["2005-04-01",22.5426,22.5927,21.9625,22.0859,4595600.0],["2005-04-04",22.0859,22.1559,21.9125,22.0325,3365600.0],["2005-04-05",22.0859,22.1926,21.9758,22.1425,2606400.0],["2005-04-06",22.1826,22.396,22.1559,22.2559,2113800.0],["2005-04-07",22.2559,22.486,22.1726,22.4493,2037800.0],["2005-04-08",22.4526,22.4893,22.2993,22.3426,2050400.0],["2005-04-11",22.3893,22.5026,22.0859,22.1425,3923000.0],["2005-04-12",22.0058,22.0825,21.1823,22.0392,8478000.0],["2005-04-13",22.0058,22.0625,21.3957,21.5457,3904000.0],["2005-04-14",21.5724,21.7824,21.0889,21.1756,5111200.0],["2005-04-15",21.0222,21.409,20.7388,20.8289,3545800.0],["2005-04-18",20.7722,21.239,20.7622,20.9756,3307000.0],["2005-04-19",20.9556,21.3757,20.9356,21.2656,4694200.0],["2005-04-20",21.5057,21.9258,21.0056,21.0756,5336400.0],["2005-04-21",21.339,21.7124,21.1023,21.6724,3996600.0],["2005-04-22",21.5724,21.7858,21.2623,21.529,3529200.0],["2005-04-25",21.5891,21.6924,21.3823,21.4724,2728800.0],["2005-04-26",21.389,21.4324,20.8689,21.0323,3864800.0],["2005-04-27",20.8555,20.8589,20.5121,20.7188,5875000.0],["2005-04-28",20.6388,20.7922,20.3421,20.4521,2439200.0],["2005-04-29",20.6055,20.8989,20.4321,20.8522,3099000.0],["2005-05-02",20.8522,20.9689,20.5721,20.7255,2516800.0],["2005-05-03",20.7288,20.8389,20.5555,20.6755,2472800.0],["2005-05-04",20.6888,20.9789,20.6522,20.8689,3527600.0],["2005-05-05",20.9222,21.0989,20.8089,20.9689,2452800.0],["2005-05-06",21.0556,21.1956,20.8622,20.9022,2125600.0],["2005-05-09",20.9022,20.9222,20.6822,20.8555,2518200.0],["2005-05-10",20.7222,20.7488,20.4688,20.5188,3272000.0],["2005-05-11",20.5255,20.8155,20.2154,20.7355,5630000.0],["2005-05-12",20.7188,20.7188,19.982,20.1754,7294400.0],["2005-05-13",20.182,20.2387,19.5719,19.902,5795400.0],["2005-05-16",19.902,20.0753,19.7219,19.9353,3966600.0],["2005-05-17",20.5054,20.8055,20.3587,20.7688,10108800.0],["2005-05-18",20.9489,21.499,20.9322,21.329,5526000.0],["2005-05-19",21.5024,21.7224,21.3457,21.5357,4394600.0],["2005-05-20",21.4524,21.5724,21.3157,21.4857,2894400.0],["2005-05-23",21.5891,21.8225,21.4824,21.6891,4141800.0],["2005-05-24",21.6891,21.7691,21.5257,21.6791,3449800.0],["2005-05-25",21.6824,21.7558,21.3023,21.6724,4270800.0],["2005-05-26",21.7558,22.0492,21.7391,22.0058,3242800.0],["2005-05-27",22.1059,22.1826,22.0225,22.1125,3027000.0],["2005-05-31",22.0659,22.2026,21.8391,22.0559,2950200.0],["2005-06-01",21.9058,22.1726,21.6924,21.8558,4568400.0],["2005-06-02",21.8658,21.8791,21.6091,21.6691,3029000.0],["2005-06-03",21.6691,21.7858,21.399,21.529,2418000.0],["2005-06-06",21.5624,21.7991,21.519,21.7624,2413200.0],["2005-06-07",21.8725,22.0292,21.7258,21.7258,3583600.0],["2005-06-08",21.9392,22.2059,21.7524,21.8958,2739200.0],["2005-06-09",21.8891,22.2792,21.7591,22.2126,4005800.0],["2005-06-10",22.2926,22.4426,22.1259,22.2759,3953400.0],["2005-06-13",22.2226,22.496,22.1359,22.3493,2628600.0],["2005-06-14",22.3493,22.496,22.2759,22.3593,2537200.0],["2005-06-15",22.2226,22.3893,21.8992,22.0525,3614400.0],["2005-06-16",22.0192,22.4059,21.9725,22.3226,3614200.0],["2005-06-17",22.4893,22.7394,22.406,22.6494,3379400.0],["2005-06-20",22.6527,22.8394,22.456,22.7127,2386600.0],["2005-06-21",22.7127,23.1395,22.6827,22.7127,3996200.0],["2005-06-22",22.7727,22.8127,22.2559,22.3393,3258000.0],["2005-06-23",22.3559,22.596,22.0559,22.1159,2811400.0],["2005-06-24",22.0825,22.1059,21.7891,21.9858,2783600.0],["2005-06-27",21.8825,22.2026,21.6891,21.7925,2585800.0],["2005-06-28",21.9432,22.2481,21.9097,22.2112,2649200.0],["2005-06-29",22.2648,22.5228,22.0873,22.2615,2093000.0],["2005-06-30",22.2481,22.3888,21.9332,21.9399,2754600.0],["2005-07-01",21.9633,22.2146,21.9097,22.1442,2950400.0],["2005-07-05",22.4457,22.5462,22.2916,22.5295,4987800.0],["2005-07-06",22.5797,22.8377,22.5194,22.6467,4130000.0],["2005-07-07",22.3285,22.6568,22.2045,22.6333,2709800.0],["2005-07-08",22.5965,23.0823,22.5127,23.0354,2409400.0],["2005-07-11",23.1191,23.29,22.8209,23.29,4841800.0],["2005-07-12",23.1995,23.3938,22.9583,23.3436,2703000.0],["2005-07-13",23.2464,23.3603,23.089,23.1258,2637400.0],["2005-07-14",23.1794,23.367,23.1493,23.2531,4173800.0],["2005-07-15",23.2564,23.367,22.9985,23.367,2438600.0],["2005-07-18",23.367,23.4508,23.3503,23.424,2351000.0],["2005-07-19",23.4508,23.9499,23.4508,23.9499,5432600.0],["2005-07-20",23.8059,24.161,23.6417,24.0002,4354200.0],["2005-07-21",24.0571,24.0772,23.7255,23.8863,3483200.0],["2005-07-22",23.8528,24.104,23.7556,23.903,3697800.0],["2005-07-25",23.9198,24.0404,23.6819,23.692,2442000.0],["2005-07-26",23.6853,23.7623,23.4675,23.6216,2774400.0],["2005-07-27",23.7255,24.4893,23.7255,24.3184,6031600.0],["2005-07-28",24.4491,24.6132,24.2715,24.5965,3416800.0],["2005-07-29",24.5965,24.7841,24.4558,24.6333,3352800.0],["2005-08-01",24.6367,24.7405,24.5027,24.5228,1542200.0],["2005-08-02",24.5161,24.5831,24.372,24.4189,1933200.0],["2005-08-03",24.4223,24.4793,24.0973,24.2682,3243400.0],["2005-08-04",24.2715,24.3285,23.8226,23.9265,4193600.0],["2005-08-05",23.9198,24.0806,23.8896,23.9834,3617400.0],["2005-08-08",24.1208,24.2849,23.8896,23.9265,2415200.0],["2005-08-09",24.0538,24.2045,23.903,23.9935,3908600.0],["2005-08-10",24.0705,24.2648,23.903,23.9198,3237200.0],["2005-08-11",24.0035,24.4759,24.0035,24.4189,4512400.0],["2005-08-12",24.4156,24.4323,24.1208,24.3218,2095000.0],["2005-08-15",24.3419,24.5831,24.1543,24.3921,2234800.0],["2005-08-16",22.4826,22.8444,21.5412,21.6517,30684600.0],["2005-08-17",21.7087,21.7824,21.5747,21.6182,8503800.0],["2005-08-18",21.6082,21.6752,21.4407,21.5177,5077600.0],["2005-08-19",21.6216,21.8092,21.5244,21.759,4482000.0],["2005-08-22",21.7958,21.9164,21.5245,21.6719,5165400.0],["2005-08-23",21.6919,21.7288,21.4507,21.4675,4560800.0],["2005-08-24",21.4239,21.5412,21.1928,21.2162,5282000.0],["2005-08-25",21.7422,21.7422,21.2766,21.3871,3271600.0],["2005-08-26",21.4742,21.5278,21.2665,21.3837,3269000.0],["2005-08-29",21.2062,21.4876,21.1526,21.4407,2812200.0],["2005-08-30",21.4407,21.635,21.2832,21.6182,4296800.0],["2005-08-31",21.5646,21.9533,21.4742,21.903,4984400.0],["2005-09-01",21.9298,22.0002,21.6685,21.7389,3919200.0],["2005-09-02",21.8059,21.9633,21.7556,21.7925,3278200.0],["2005-09-06",21.9265,22.1911,21.7891,22.1308,3139000.0],["2005-09-07",22.1375,22.1409,21.8528,22.0638,2039000.0],["2005-09-08",21.9131,21.9499,21.6082,21.6819,3215400.0],["2005-09-09",21.6752,21.7556,21.5781,21.625,3626000.0],["2005-09-12",21.5814,21.9298,21.5412,21.8863,2606000.0],["2005-09-13",21.8896,21.8896,21.5579,21.6585,2695600.0],["2005-09-14",21.6585,21.6652,21.1861,21.2665,5344400.0],["2005-09-15",21.2631,21.2665,20.9214,20.9851,5771000.0],["2005-09-16",21.0186,21.0655,20.8243,20.9549,5793600.0],["2005-09-19",20.9248,20.9382,20.5529,20.6367,5414400.0],["2005-09-20",20.6099,20.7037,20.4022,20.4457,4444000.0],["2005-09-21",20.3787,20.4357,20.037,20.2347,5933400.0],["2005-09-22",20.2548,20.5127,20.1007,20.429,3710600.0],["2005-09-23",20.4189,20.4457,20.1241,20.2849,4630800.0],["2005-09-26",20.3687,20.5027,20.0671,20.3955,4289600.0],["2005-09-27",20.4357,20.7539,20.3519,20.7104,5006800.0],["2005-09-28",20.8888,20.8989,20.4612,20.4814,4398600.0],["2005-09-29",20.4814,20.6262,20.3164,20.404,3912200.0],["2005-09-30",20.3703,20.6531,20.3232,20.606,3577600.0],["2005-10-03",20.606,20.8114,20.5319,20.7474,2311400.0],["2005-10-04",21.2962,21.2962,20.4376,20.4646,4975800.0],["2005-10-05",20.5016,20.5858,20.2255,20.2289,4715400.0],["2005-10-06",20.3063,20.34,20.1043,20.3232,6654800.0],["2005-10-07",20.4578,20.67,20.4545,20.5757,4759800.0],["2005-10-10",20.5757,20.6767,20.3636,20.3636,2235600.0],["2005-10-11",20.3366,20.3568,19.9999,20.0572,3851000.0],["2005-10-12",20.0605,20.2962,20.0168,20.1548,2519600.0],["2005-10-13",20.0841,20.1447,19.8989,19.9764,3596000.0],["2005-10-14",19.9865,20.0841,19.8249,19.9831,3868200.0],["2005-10-17",19.9865,20.0976,19.8686,19.9764,2082200.0],["2005-10-18",19.8552,19.8653,19.5993,19.6531,3432600.0],["2005-10-19",19.6127,19.7979,19.4646,19.7979,3317200.0],["2005-10-20",19.8383,20.0841,19.5959,19.7239,3154200.0],["2005-10-21",19.4612,19.5454,19.1885,19.2457,7420000.0],["2005-10-24",19.4444,19.7003,19.3871,19.6969,2797400.0],["2005-10-25",19.7373,19.7508,19.5791,19.6127,3178200.0],["2005-10-26",19.6127,19.9528,19.4578,19.9124,3602600.0],["2005-10-27",19.9124,19.973,19.5353,19.5824,1721800.0],["2005-10-28",19.6127,20.0976,19.5521,20.0807,2747800.0],["2005-10-31",20.1414,20.542,20.101,20.4309,3665600.0],["2005-11-01",20.4309,20.6498,20.3366,20.5723,2816600.0],["2005-11-02",20.6228,20.9865,20.5791,20.9259,3759800.0],["2005-11-03",21.0437,21.3265,20.9461,21.0302,5542600.0],["2005-11-04",21.0302,21.1683,20.744,20.8585,2924400.0],["2005-11-07",20.9932,21.2962,20.872,21.2356,3368200.0],["2005-11-08",21.2121,21.2996,21.1582,21.239,2579200.0],["2005-11-09",21.239,21.5319,21.0706,21.3669,2501800.0],["2005-11-10",21.3467,21.6834,21.2121,21.6464,2710200.0],["2005-11-11",21.5151,21.6094,21.3871,21.5084,2226600.0],["2005-11-14",21.4747,21.6868,21.4141,21.4982,2771000.0],["2005-11-15",21.2457,21.3164,21.1952,21.2289,3117400.0],["2005-11-16",21.276,21.5218,21.2087,21.4747,2215800.0],["2005-11-17",21.1616,21.3164,21.0605,21.1582,5063800.0],["2005-11-18",21.3131,21.441,21.1952,21.2457,3611600.0],["2005-11-21",21.2424,21.2592,21.0942,21.212,4579200.0],["2005-11-22",21.3972,22.8518,21.3804,22.6935,13942800.0],["2005-11-23",22.5487,22.8686,22.441,22.8282,5146200.0],["2005-11-25",22.8787,23.1279,22.7777,22.7878,1367400.0],["2005-11-28",23.3164,23.3333,23.0235,23.1986,5377600.0],["2005-11-29",23.2019,23.4848,23.111,23.3164,3638600.0],["2005-11-30",23.2154,23.6026,23.0471,23.3501,4470600.0],["2005-12-01",23.5386,23.5386,23.1413,23.2592,4432200.0],["2005-12-02",23.2558,23.3871,23.1346,23.1885,2473200.0],["2005-12-05",23.1312,23.1481,22.8956,22.9629,3582800.0],["2005-12-06",22.9999,23.5487,22.9999,23.4343,4604000.0],["2005-12-07",23.2962,23.3804,23.0067,23.2154,2347800.0],["2005-12-08",23.2154,23.4848,23.0807,23.2693,1798000.0],["2005-12-09",22.9999,23.4242,22.9999,23.2693,2001600.0],["2005-12-12",23.2322,23.3097,22.872,22.8955,4419200.0],["2005-12-13",22.8955,23.4814,22.7878,23.3333,3775000.0],["2005-12-14",23.4073,23.5656,23.2659,23.4713,2068400.0],["2005-12-15",23.6868,23.8821,23.4612,23.5387,4824800.0],["2005-12-16",23.6767,23.8013,23.5723,23.5757,3203000.0],["2005-12-19",23.579,23.7171,23.3131,23.3737,3068200.0],["2005-12-20",23.4174,23.8282,23.4174,23.5588,2744000.0],["2005-12-21",23.6026,23.8989,23.4376,23.4713,2335400.0],["2005-12-22",23.5993,23.771,23.5959,23.7474,3008000.0],["2005-12-23",23.8013,23.8114,23.6767,23.7642,1205600.0],["2005-12-27",23.8383,23.9056,23.2188,23.2289,1752200.0],["2005-12-28",23.2458,23.4253,23.1612,23.3474,1852600.0],["2005-12-29",23.3474,23.405,23.2323,23.2526,1098600.0],["2005-12-30",23.1104,23.212,23.0122,23.063,1425200.0],["2006-01-03",23.0291,23.1713,22.9783,23.0257,4044200.0],["2006-01-04",23.0257,23.2018,22.8936,23.0562,4409600.0],["2006-01-05",22.9072,23.1307,22.9072,23.0934,3608800.0],["2006-01-06",23.1781,23.2966,23.1307,23.1713,2967800.0],["2006-01-09",23.1713,23.405,23.1476,23.3068,3188400.0],["2006-01-10",23.2627,23.3169,23.0325,23.3169,2450400.0],["2006-01-11",23.3169,23.5032,23.1273,23.4151,2674000.0],["2006-01-12",23.4524,23.5675,23.2018,23.4591,2259600.0],["2006-01-13",23.5336,23.5878,23.3982,23.5675,2077000.0],["2006-01-17",23.3914,23.8655,23.3576,23.835,3488000.0],["2006-01-18",23.686,23.8824,23.6555,23.8418,2175400.0],["2006-01-19",23.9061,24.2075,23.8485,23.8621,2774400.0],["2006-01-20",23.9772,23.9806,23.2966,23.3169,3040000.0],["2006-01-23",23.2966,23.5912,23.1984,23.432,1833000.0],["2006-01-24",23.5099,24.0991,23.4828,23.9467,2303000.0],["2006-01-25",23.94,24.3632,23.73,24.2346,3308000.0],["2006-01-26",24.3124,24.3802,23.8384,24.1601,2628000.0],["2006-01-27",24.1601,24.5833,24.1093,24.5156,2239800.0],["2006-01-30",24.4648,24.5698,24.2718,24.4547,1576600.0],["2006-01-31",24.458,24.458,24.1634,24.2989,2562400.0],["2006-02-01",23.6386,25.7109,23.6386,25.4299,10177800.0],["2006-02-02",25.3283,25.5619,25.2335,25.308,5513600.0],["2006-02-03",25.2267,25.3994,25.1082,25.2301,2906800.0],["2006-02-06",25.2301,25.396,25.0438,25.3689,2524600.0],["2006-02-07",25.3892,25.545,25.2572,25.4265,3916800.0],["2006-02-08",25.396,25.3994,24.6511,24.9118,4656800.0],["2006-02-09",24.9118,25.2538,24.7865,25.0134,2841400.0],["2006-02-10",25.0235,25.0879,24.6815,24.9287,2857000.0],["2006-02-13",24.9152,25.1861,24.817,24.9897,2835000.0],["2006-02-14",24.8813,25.5111,24.2786,25.2843,5749200.0],["2006-02-15",25.6195,25.6195,25.1183,25.4976,4373400.0],["2006-02-16",25.3622,25.396,25.1928,25.396,3378200.0],["2006-02-17",25.396,25.8193,25.3181,25.799,3593800.0],["2006-02-21",25.7008,26.3103,25.6703,26.3001,5097600.0],["2006-02-22",26.2798,26.7505,26.2256,26.7132,6673200.0],["2006-02-23",26.7505,26.7505,26.2764,26.3272,3558600.0],["2006-02-24",26.2425,26.4051,25.9378,26.29,3546400.0],["2006-02-27",26.2425,26.5642,26.0732,26.185,2146800.0],["2006-02-28",26.1003,26.1206,25.6263,25.826,3453000.0],["2006-03-01",26.0935,26.2222,25.8904,26.1037,3369800.0],["2006-03-02",26.0732,26.3509,25.8498,26.2933,5298200.0],["2006-03-03",26.2967,26.6319,25.9886,26.5371,4410800.0],["2006-03-06",26.4796,26.5744,25.7922,25.8193,6795800.0],["2006-03-07",25.9039,26.1409,25.5992,25.8464,4435600.0],["2006-03-08",25.931,25.931,25.1657,25.3757,4904400.0],["2006-03-09",25.396,25.5044,25.1759,25.2267,2926800.0],["2006-03-10",25.2267,25.5823,24.949,25.3859,4088800.0],["2006-03-13",25.3892,25.4976,25.2335,25.4603,1918200.0],["2006-03-14",25.4197,26.1579,25.4197,26.08,3261200.0],["2006-03-15",25.9953,26.6387,25.9818,26.6116,4338800.0],["2006-03-16",26.6116,26.8758,26.4593,26.5439,3421800.0],["2006-03-17",26.5812,26.6523,26.3306,26.5473,3309000.0],["2006-03-20",26.632,26.8825,26.2358,26.3814,2537600.0],["2006-03-21",26.3814,26.3814,25.799,25.8498,3441400.0],["2006-03-22",25.8497,26.2087,25.8193,26.1714,2393000.0],["2006-03-23",26.1409,26.4559,25.9818,26.4118,4000000.0],["2006-03-24",26.4152,26.5134,26.2662,26.4965,3802200.0],["2006-03-27",26.6523,26.7742,26.3611,26.5879,2807000.0],["2006-03-28",26.5913,26.9198,26.5575,26.7166,3559000.0],["2006-03-29",26.72,27.0501,26.543,27.0263,4215400.0],["2006-03-30",27.0331,27.2236,27.0093,27.1488,4953000.0],["2006-03-31",27.0705,27.1386,26.8119,26.9004,2910800.0],["2006-04-03",27.0535,27.4618,27.0501,27.227,5069600.0],["2006-04-04",27.2236,27.421,27.1692,27.3802,2266000.0],["2006-04-05",27.3802,27.5333,27.1692,27.5333,3347000.0],["2006-04-06",27.5333,27.5367,26.9344,27.2236,3336200.0],["2006-04-07",27.3053,27.3938,26.9684,27.0977,4308000.0],["2006-04-10",27.1045,27.3598,27.0195,27.2849,1940600.0],["2006-04-11",27.3155,27.7171,27.3155,27.5469,4324800.0],["2006-04-12",27.7953,28.6699,27.7953,28.6018,7009600.0],["2006-04-13",28.5406,28.8911,28.3806,28.8264,4550800.0],["2006-04-17",28.8264,29.1667,28.8264,29.1395,4108200.0],["2006-04-18",29.2144,30.2863,29.2144,30.1366,7559800.0],["2006-04-19",30.2012,30.2353,29.7112,30.0073,4144400.0],["2006-04-20",30.0821,30.2319,29.6363,29.7248,4497200.0],["2006-04-21",29.946,30.2727,29.6465,29.7963,3145200.0],["2006-04-24",29.8065,29.9902,29.3097,29.4288,3741600.0],["2006-04-25",29.4696,29.7759,28.5236,28.5746,5444200.0],["2006-04-26",28.772,29.7418,28.755,29.3675,4586800.0],["2006-04-27",29.3675,29.6602,28.9421,29.2246,4055400.0],["2006-04-28",29.2246,29.912,29.0476,29.8711,4453000.0],["2006-05-01",30.2114,31.12,30.0821,30.1604,6062600.0],["2006-05-02",30.4564,31.0826,30.2693,31.0826,5321600.0],["2006-05-03",31.0826,31.12,30.647,30.8716,3367200.0],["2006-05-04",30.9431,31.0962,30.3373,30.596,3529200.0],["2006-05-05",30.9669,31.0826,30.7219,30.7491,3180800.0],["2006-05-08",30.7321,31.0928,30.5688,31.0316,3289800.0],["2006-05-09",30.8954,30.9975,30.8036,30.9329,2283200.0],["2006-05-10",30.9329,31.3004,30.7593,30.8988,4162200.0],["2006-05-11",30.8954,31.2766,30.14,30.157,4524200.0],["2006-05-12",30.1604,30.5279,29.6397,30.5007,7592800.0],["2006-05-15",30.4735,30.4769,29.1633,29.7827,7175200.0],["2006-05-16",29.7929,30.9124,29.7418,30.3918,11059200.0],["2006-05-17",30.3884,30.5722,29.2042,29.4186,5818400.0],["2006-05-18",29.2824,29.4798,28.3738,28.4521,6651600.0],["2006-05-19",28.7039,28.8026,27.9859,28.6393,6057600.0],["2006-05-22",28.6427,28.6427,28.0335,28.3398,4249600.0],["2006-05-23",28.5168,29.3267,28.5168,28.7958,4972400.0],["2006-05-24",28.7992,29.2382,27.7375,28.612,5848600.0],["2006-05-25",28.7992,29.4015,28.3602,29.3573,4862200.0],["2006-05-26",29.2654,29.8609,28.9796,29.6329,3155600.0],["2006-05-30",29.6329,29.6363,28.7618,28.8128,3124600.0],["2006-05-31",28.84,29.6363,28.7448,29.1293,4667400.0],["2006-06-01",29.2824,29.507,28.8469,29.3709,2773200.0],["2006-06-02",29.6738,29.946,29.4186,29.8609,3756600.0],["2006-06-05",29.8609,29.8609,28.8366,28.9489,4483800.0],["2006-06-06",28.9523,29.0612,27.8192,27.9042,7691000.0],["2006-06-07",27.9042,28.2922,27.4244,27.4244,8182800.0],["2006-06-08",27.3597,27.387,26.3048,27.2815,8259800.0],["2006-06-09",27.3325,27.5299,26.8799,27.1624,4240800.0],["2006-06-12",27.0875,27.4959,26.1007,26.3048,5800600.0],["2006-06-13",26.1177,26.6451,25.9952,26.3797,6865600.0],["2006-06-14",26.3797,26.7847,26.1483,26.4308,5428400.0],["2006-06-15",26.6145,27.3393,26.6111,27.3325,4142000.0],["2006-06-16",27.3019,27.6592,27.2441,27.4993,4783000.0],["2006-06-19",27.5333,27.7443,26.7404,26.8357,3637400.0],["2006-06-20",26.7132,26.9616,26.3933,26.8153,6256000.0],["2006-06-21",26.7472,27.0841,26.6315,26.8493,4282400.0],["2006-06-22",26.8493,26.8493,26.3627,26.7608,3500200.0],["2006-06-23",26.6962,27.3802,26.441,27.2032,3351600.0],["2006-06-26",27.2611,27.6252,27.1998,27.4619,2976000.0],["2006-06-27",27.4278,27.7001,27.0943,27.1828,3532400.0],["2006-06-28",27.3059,27.3538,26.687,26.8956,2862400.0],["2006-06-29",27.0836,28.2326,27.0836,28.1813,4762800.0],["2006-06-30",28.2873,28.7285,28.0411,28.5507,3723600.0],["2006-07-03",28.8277,28.8824,28.5233,28.5575,1316800.0],["2006-07-05",28.2463,28.3386,27.8838,27.9556,2441200.0],["2006-07-06",28.0069,28.4515,27.8359,28.0924,2069000.0],["2006-07-07",28.0958,28.0958,27.4188,27.5384,2651000.0],["2006-07-10",27.7847,28.2839,27.7197,27.9933,2774800.0],["2006-07-11",28.0377,28.3216,27.8907,28.1301,5053600.0],["2006-07-12",28.0446,28.048,27.2512,27.3401,4909800.0],["2006-07-13",27.1076,27.1076,26.0954,26.1125,5806200.0],["2006-07-14",26.1159,26.1193,24.9395,25.2986,9034200.0],["2006-07-17",25.2131,25.4183,24.4676,24.5976,7906600.0],["2006-07-18",24.6728,24.9976,24.5941,24.9122,5505600.0],["2006-07-19",24.9908,26.2595,24.9908,25.8081,7948400.0],["2006-07-20",25.938,26.0064,24.5052,24.5599,8100600.0],["2006-07-21",24.7959,24.7959,23.8657,23.9649,7269000.0],["2006-07-24",24.1085,24.9566,24.088,24.8232,4927600.0],["2006-07-25",24.707,24.9087,24.2795,24.4915,5963200.0],["2006-07-26",24.4915,24.9976,24.1906,24.8609,5017800.0],["2006-07-27",24.8643,25.6816,24.6112,24.8096,5249800.0],["2006-07-28",24.8096,25.3635,24.6625,25.2781,4075000.0],["2006-07-31",25.0113,25.0148,24.3171,24.8164,6114600.0],["2006-08-01",24.8164,24.8198,24.1564,24.4129,5508800.0],["2006-08-02",24.6249,25.1037,24.4915,24.8267,4178200.0],["2006-08-03",24.8267,25.0968,24.642,25.0968,7970000.0],["2006-08-04",25.3054,25.5208,24.7925,25.0045,3826000.0],["2006-08-07",24.9292,25.1173,24.7959,24.9805,2196600.0],["2006-08-08",25.1686,25.2815,24.536,24.707,2502400.0],["2006-08-09",24.9634,25.0558,23.9991,24.0641,3363600.0],["2006-08-10",24.0675,24.3,23.5888,23.9581,8017600.0],["2006-08-11",23.9581,24.0094,23.346,23.6195,6299600.0],["2006-08-14",24.1085,24.3103,23.3118,23.4827,8106600.0],["2006-08-15",23.0724,23.9717,22.8775,23.5956,20054400.0],["2006-08-16",23.664,24.9566,23.4588,24.5668,11505600.0],["2006-08-17",24.5873,24.8745,24.4847,24.8335,5418200.0],["2006-08-18",24.9634,25.0968,24.6249,24.8711,4004000.0],["2006-08-21",24.9087,24.9532,24.5599,24.707,4607600.0],["2006-08-22",24.707,25.025,24.5531,25.0147,4916800.0],["2006-08-23",25.0182,25.2781,24.8814,25.1002,4387800.0],["2006-08-24",25.1344,25.2644,24.8985,25.0558,4776800.0],["2006-08-25",24.9976,25.3499,24.9805,25.2678,2787600.0],["2006-08-28",25.3054,25.8526,25.2507,25.7158,4546200.0],["2006-08-29",25.8594,25.8594,25.2883,25.5619,3336000.0],["2006-08-30",25.6303,25.6884,25.4046,25.5721,2649200.0],["2006-08-31",25.7226,26.8443,25.6679,26.7075,7456000.0],["2006-09-01",27.2991,27.2991,26.5399,27.046,4703600.0],["2006-09-05",27.4256,28.2805,27.3401,28.195,7578000.0],["2006-09-06",28.1779,28.1813,27.6274,27.6855,6868000.0],["2006-09-07",27.4427,27.7607,27.2033,27.7368,6400200.0],["2006-09-08",27.7402,27.9933,27.6239,27.8018,3108800.0],["2006-09-11",27.7847,27.7847,27.0563,27.2478,6903800.0],["2006-09-12",27.2512,27.9932,27.1041,27.7334,6275800.0],["2006-09-13",27.7334,28.1984,27.535,27.7881,5432200.0],["2006-09-14",27.7915,27.7915,27.0494,27.1486,6124800.0],["2006-09-15",27.3914,27.7744,27.2273,27.6547,6063400.0],["2006-09-18",27.6581,28.1164,27.5624,27.771,3837400.0],["2006-09-19",27.7334,27.9112,27.2033,27.3435,5536600.0],["2006-09-20",27.5282,27.6889,27.1794,27.2204,3400400.0],["2006-09-21",27.2204,27.7299,26.8887,26.9913,5195000.0],["2006-09-22",26.6733,26.7417,26.2834,26.5468,6561800.0],["2006-09-25",26.7451,27.1794,26.5468,26.9845,5362600.0],["2006-09-26",27.0494,28.4173,27.0255,28.3216,7917600.0],["2006-09-27",28.38,29.1942,28.2322,28.7442,8976400.0],["2006-09-28",28.7132,29.1874,28.5174,29.129,4188000.0],["2006-09-29",29.129,29.1942,28.8266,28.83,3253000.0],["2006-10-02",28.7579,28.9984,28.6342,28.8541,4653400.0],["2006-10-03",28.8541,28.9984,28.5655,28.7201,4059200.0],["2006-10-04",28.6651,29.366,28.6651,29.3386,5424600.0],["2006-10-05",29.366,30.2181,29.2905,30.0807,4491600.0],["2006-10-06",29.4932,29.5481,28.9984,29.3042,7370400.0],["2006-10-09",29.2046,30.6098,29.0809,30.2353,6402400.0],["2006-10-10",30.2903,30.3796,29.5482,29.9605,4962200.0],["2006-10-11",29.7371,30.4861,29.5481,30.0188,5606000.0],["2006-10-12",30.0292,31.084,30.0292,30.9809,9264200.0],["2006-10-13",30.5102,30.9053,30.5102,30.5445,4459200.0],["2006-10-16",30.6304,30.9878,30.6133,30.8228,3321400.0],["2006-10-17",30.5789,30.6682,29.7921,30.0876,6037400.0],["2006-10-18",30.3349,30.5995,29.8883,30.146,4697000.0],["2006-10-19",30.2319,30.4552,29.9639,30.0738,4156400.0],["2006-10-20",29.2046,30.0738,28.5208,29.0774,11388200.0],["2006-10-23",29.0774,29.5378,29.074,29.4347,4689400.0],["2006-10-24",30.0292,30.1941,29.2252,30.0498,5657000.0],["2006-10-25",29.9982,30.3624,29.8402,30.2765,4366200.0],["2006-10-26",30.3246,30.5273,30.1047,30.3762,3444400.0],["2006-10-27",30.1632,30.3762,29.8299,29.8917,2755400.0],["2006-10-30",29.9089,30.1013,29.6718,29.7577,2015800.0],["2006-10-31",29.7577,29.8264,29.2252,29.2492,3531600.0],["2006-11-01",29.263,29.5172,28.9194,29.1427,5446200.0],["2006-11-02",28.861,29.4897,28.6067,29.342,5975600.0],["2006-11-03",29.3557,29.8883,29.3008,29.4279,6002200.0],["2006-11-06",29.5138,29.6272,29.2698,29.4622,4722400.0],["2006-11-07",29.4451,29.5447,29.1015,29.1496,3294200.0],["2006-11-08",29.153,30.1975,28.9812,30.0463,5002600.0],["2006-11-09",30.1322,30.1838,29.7371,29.7543,4086000.0],["2006-11-10",29.7886,30.0188,29.7749,29.9295,3056400.0],["2006-11-13",29.9295,30.6717,29.8746,30.4483,3593200.0],["2006-11-14",30.6991,30.9019,30.4792,30.8709,3661000.0],["2006-11-15",30.7129,30.84,30.4277,30.6476,4270200.0],["2006-11-16",30.7335,31.2351,30.6888,30.7232,4564000.0],["2006-11-17",30.7232,31.0496,30.6133,31.0462,4063000.0],["2006-11-20",31.0496,31.2077,30.627,30.7198,5342800.0],["2006-11-21",29.7268,32.8259,29.7268,32.7331,28593800.0],["2006-11-22",33.2932,34.8393,33.1558,33.7021,21129200.0],["2006-11-24",33.1214,33.6196,33.1214,33.3344,3145000.0],["2006-11-27",33.0767,33.4547,32.6335,32.6988,5318200.0],["2006-11-28",32.7022,33.063,32.2693,32.5682,5743200.0],["2006-11-29",32.8122,33.4444,32.7984,33.1729,3819800.0],["2006-11-30",33.2073,33.2416,32.6954,32.984,4901200.0],["2006-12-01",32.9805,33.2966,32.1422,32.4617,4503000.0],["2006-12-04",32.6232,33.063,32.5133,33.0286,2562800.0],["2006-12-05",33.1557,33.1935,32.7297,32.795,3160000.0],["2006-12-06",32.8053,33.8189,32.6644,33.7192,9037600.0],["2006-12-07",33.7192,33.8464,33.1351,33.2039,3713000.0],["2006-12-08",33.0046,33.6643,33.0046,33.3516,2810800.0],["2006-12-11",33.3688,33.5681,33.0527,33.3791,4086600.0],["2006-12-12",33.3791,33.5818,32.3621,32.4651,4704000.0],["2006-12-13",32.6438,32.7297,32.3827,32.5373,2833600.0],["2006-12-14",32.8568,33.1592,32.6747,33.0218,5046400.0],["2006-12-15",33.1386,33.2898,32.6576,32.8397,3836000.0],["2006-12-18",33.0286,33.2726,32.8981,32.9805,3989200.0],["2006-12-19",32.9805,33.4341,32.795,33.3241,3221800.0],["2006-12-20",33.1901,33.5578,33.0871,33.3516,3028200.0],["2006-12-21",33.4203,33.4272,32.7503,32.9496,2259000.0],["2006-12-22",32.9771,32.984,32.3586,32.3689,2672400.0],["2006-12-26",32.369,32.9702,32.314,32.8809,1376400.0],["2006-12-27",33.1363,33.516,32.9603,33.3054,3623400.0],["2006-12-28",33.1501,33.2537,32.8947,33.0569,2732600.0],["2006-12-29",33.088,33.2157,32.7704,32.8153,1664600.0],["2007-01-03",33.0293,33.3089,32.087,32.2665,3943000.0],["2007-01-04",32.8533,32.8533,31.6659,31.8178,4376800.0],["2007-01-05",31.8178,31.8247,31.1447,31.3725,5230200.0],["2007-01-08",31.3725,31.7901,31.2551,31.5278,3411600.0],["2007-01-09",31.514,31.9006,31.3656,31.8419,4481800.0],["2007-01-10",31.7384,32.1284,31.4588,31.9731,4930600.0],["2007-01-11",31.9834,32.9637,31.9593,32.9637,5973400.0],["2007-01-12",33.3607,34.3755,33.2191,34.2857,8816000.0],["2007-01-16",34.4273,34.4307,33.8439,34.2064,3910400.0],["2007-01-17",34.2063,34.8449,34.2063,34.479,4679000.0],["2007-01-18",33.9026,34.7276,33.8854,34.5722,3439000.0],["2007-01-19",34.517,34.517,33.9751,34.0683,5643400.0],["2007-01-22",34.2236,34.2719,33.3158,33.4366,4317600.0],["2007-01-23",33.4815,34.4273,33.4815,34.372,5892600.0],["2007-01-24",34.0338,34.303,33.7853,34.1615,2667600.0],["2007-01-25",34.0821,34.3755,33.4781,33.5402,2610800.0],["2007-01-26",33.9475,34.0234,33.409,33.9268,2962000.0],["2007-01-29",33.9958,34.4134,33.8232,34.0131,2666600.0],["2007-01-30",34.1373,34.517,33.9785,34.4894,2710200.0],["2007-01-31",34.4135,34.693,33.9475,34.6137,3552200.0],["2007-02-01",34.6689,35.6146,34.6689,35.5594,5902800.0],["2007-02-02",35.5594,36.1462,35.335,36.0116,3992600.0],["2007-02-05",36.015,36.2049,35.7285,35.9356,3396600.0],["2007-02-06",36.1566,36.2877,36.022,36.1531,3058200.0],["2007-02-07",36.1393,36.2221,35.694,35.7251,3869200.0],["2007-02-08",35.7285,35.7285,35.2729,35.518,3220800.0],["2007-02-09",35.6664,35.977,35.4386,35.48,3030200.0],["2007-02-12",35.5215,35.8114,35.2522,35.6285,2524800.0],["2007-02-13",35.6319,35.9633,35.3868,35.4386,2580000.0],["2007-02-14",37.4475,39.2527,37.3302,38.628,19223400.0],["2007-02-15",38.842,39.3494,38.3208,39.1837,6809800.0],["2007-02-16",38.8454,39.4495,38.659,39.3252,4443600.0],["2007-02-20",39.056,39.2804,38.9662,39.125,4233800.0],["2007-02-21",39.1285,40.2019,39.0353,40.0225,6057200.0],["2007-02-22",39.9603,40.2123,38.7039,39.0249,6502400.0],["2007-02-23",39.1388,39.2493,38.7074,39.1181,4003000.0],["2007-02-26",39.3494,39.5737,38.7108,39.0767,3857400.0],["2007-02-27",38.0446,38.3795,36.7606,37.3819,6658800.0],["2007-02-28",37.3854,37.7409,36.7606,37.3785,5382200.0],["2007-03-01",36.7606,37.7789,36.4223,37.3543,4756800.0],["2007-03-02",37.2335,37.2369,36.2774,36.3015,4522400.0],["2007-03-05",35.8597,36.7848,35.7389,35.9667,5330000.0],["2007-03-06",36.4776,37.2473,36.3982,36.947,6413400.0],["2007-03-07",37.7133,38.7074,37.52,38.2483,7637800.0],["2007-03-08",38.5969,38.9628,37.9963,38.2414,5167000.0],["2007-03-09",38.8316,39.5979,38.659,39.0042,7689600.0],["2007-03-12",39.0042,39.2734,38.4899,39.0077,4070800.0],["2007-03-13",38.8144,39.1906,37.6442,37.7409,4934400.0],["2007-03-14",37.7409,38.376,37.2438,38.2069,5393800.0],["2007-03-15",38.2069,38.5244,37.9825,38.2069,4782400.0],["2007-03-16",38.2138,38.8903,37.7858,37.9825,5537400.0],["2007-03-19",38.2725,39.2665,38.2379,38.9317,4226400.0],["2007-03-20",38.8834,39.0318,38.5555,38.7281,3084000.0],["2007-03-21",38.7971,39.8947,38.628,39.8395,4273200.0],["2007-03-22",39.1388,39.522,38.6176,38.9697,6182000.0],["2007-03-23",39.0387,39.4771,38.5831,38.7212,4280800.0],["2007-03-26",38.8316,38.8765,37.7305,38.1171,5671000.0],["2007-03-27",38.1068,38.1068,37.1299,37.4958,5863000.0],["2007-03-28",37.4334,37.7176,36.5566,36.5635,8030000.0],["2007-03-29",37.1458,37.8043,36.9274,37.5929,8191000.0],["2007-03-30",37.3572,38.7816,37.3087,37.6518,7301600.0],["2007-04-02",37.5166,37.5166,35.756,36.21,12961600.0],["2007-04-03",36.5046,37.1562,36.1615,36.9933,6417400.0],["2007-04-04",36.9933,37.1562,36.6155,37.0834,3990200.0],["2007-04-05",37.0488,37.5201,36.8477,37.281,3464000.0],["2007-04-09",37.5998,38.0191,37.475,37.6448,3909400.0],["2007-04-10",37.6449,37.884,37.5097,37.7419,3515200.0],["2007-04-11",37.78,37.9949,37.2463,37.579,4967800.0],["2007-04-12",37.5825,37.5825,37.0037,37.3745,3668600.0],["2007-04-13",37.3814,37.7731,37.0418,37.7072,3872800.0],["2007-04-16",37.7939,38.0122,37.6206,37.9983,2541600.0],["2007-04-17",38.2236,38.5147,37.9533,38.5044,3941200.0],["2007-04-18",38.5044,38.9757,38.2964,38.6673,4348600.0],["2007-04-19",38.6672,38.8925,38.2098,38.3657,3172400.0],["2007-04-20",39.1663,39.3569,38.6152,38.6637,4773200.0],["2007-04-23",38.7677,40.1332,38.7677,39.0623,6253600.0],["2007-04-24",39.2322,39.6377,38.8509,39.1351,3648400.0],["2007-04-25",39.447,39.4817,38.591,39.3916,4978000.0],["2007-04-26",39.5961,39.8872,39.1213,39.3743,3601000.0],["2007-04-27",39.0693,39.1594,38.4974,38.896,4410000.0],["2007-04-30",38.8093,38.8509,37.9152,37.9152,3403600.0],["2007-05-01",38.033,38.1855,37.2602,37.6726,4525000.0],["2007-05-02",38.1578,39.3188,38.1404,39.0762,6551400.0],["2007-05-03",39.3708,39.752,39.1282,39.402,4202600.0],["2007-05-04",39.7035,40.0085,39.2668,39.454,3507800.0],["2007-05-07",39.4644,40.1679,39.4644,39.9322,3303200.0],["2007-05-08",39.9322,40.2026,39.3223,40.0778,3361200.0],["2007-05-09",40.0778,41.3705,39.9565,41.2215,8257800.0],["2007-05-10",41.2215,41.5819,40.4382,40.7883,6168400.0],["2007-05-11",41.0031,41.5889,40.913,41.5889,4298800.0],["2007-05-14",41.7275,41.8661,41.1556,41.4606,6085000.0],["2007-05-15",41.6582,42.1988,41.3497,41.8176,7252800.0],["2007-05-16",42.6979,42.7672,40.8333,41.0343,20742400.0],["2007-05-17",41.1556,41.1834,40.4452,40.7397,7717000.0],["2007-05-18",40.7432,40.9893,40.0466,40.3793,6766800.0],["2007-05-21",40.3758,41.5889,40.3758,41.1764,6221600.0],["2007-05-22",41.3463,41.4468,40.5803,40.8264,4988800.0],["2007-05-23",40.9754,40.9754,39.9877,40.0778,5491600.0],["2007-05-24",40.4521,40.5456,39.1628,39.1767,8268200.0],["2007-05-25",39.1836,39.8386,39.1836,39.6619,4198800.0],["2007-05-29",39.7867,40.2545,39.4955,39.9773,6530000.0],["2007-05-30",39.7693,41.3982,39.7312,41.3948,7769800.0],["2007-05-31",41.5022,42.1018,41.4017,41.7517,7691800.0],["2007-06-01",41.8037,42.0671,41.2873,41.5057,4622400.0],["2007-06-04",41.2076,41.7171,41.0413,41.6616,2924000.0],["2007-06-05",41.3359,42.1468,41.3359,41.9008,5349400.0],["2007-06-06",41.4537,41.5888,40.563,40.7467,5115800.0],["2007-06-07",40.2511,41.1002,39.5753,39.5753,6162200.0],["2007-06-08",39.6446,40.2615,39.3708,40.213,4335600.0],["2007-06-11",40.213,40.8784,39.9184,40.3932,4793400.0],["2007-06-12",39.5961,40.8333,39.5961,40.4278,5652600.0],["2007-06-13",40.8749,41.6998,40.7883,41.6998,7925400.0],["2007-06-14",41.7621,42.2612,41.6235,41.8384,6284200.0],["2007-06-15",42.2786,42.6286,42.0671,42.1954,6045800.0],["2007-06-18",42.4865,42.6355,42.2577,42.2889,3289600.0],["2007-06-19",42.2855,42.3582,41.5195,42.1538,4114200.0],["2007-06-20",42.1572,43.3945,42.0637,42.1087,6422600.0],["2007-06-21",42.1087,43.0791,42.0463,43.0791,4487200.0],["2007-06-22",42.7326,43.5435,42.6355,42.7499,6183200.0],["2007-06-25",42.788,43.3806,42.4241,42.5558,4394000.0],["2007-06-26",42.8885,42.9752,41.6547,41.7864,4483400.0],["2007-06-27",41.5881,42.3777,41.2438,42.2873,3939600.0],["2007-06-28",42.176,42.176,41.5255,41.5255,4126000.0],["2007-06-29",41.7412,42.2943,41.609,41.9986,3688200.0],["2007-07-02",42.3151,43.0804,42.1308,42.9586,3590600.0],["2007-07-03",42.7812,42.7812,42.2421,42.5169,2714200.0],["2007-07-05",42.6039,43.0456,42.416,42.8056,2896800.0],["2007-07-06",42.9169,43.3204,42.8369,43.0317,1959400.0],["2007-07-09",43.1465,44.1691,43.1152,43.7656,5026400.0],["2007-07-10",43.4526,43.5569,43.0247,43.0908,3718600.0],["2007-07-11",43.223,43.8282,43.1499,43.5534,3159400.0],["2007-07-12",43.7726,44.6978,43.5534,44.6387,4730800.0],["2007-07-13",44.7883,45.7414,44.5239,45.5953,5339400.0],["2007-07-16",45.8875,46.0892,45.404,45.7762,5006400.0],["2007-07-17",45.9257,46.1936,45.4144,45.5327,4258600.0],["2007-07-18",45.3935,45.9153,44.9379,45.4631,4798000.0],["2007-07-19",45.9362,46.5971,45.6544,46.4997,3997400.0],["2007-07-20",45.3866,45.9049,44.7639,44.8961,7734200.0],["2007-07-23",45.5675,45.5675,44.2804,44.51,4809000.0],["2007-07-24",44.3152,44.7744,43.7169,43.8248,3469200.0],["2007-07-25",44.3117,44.4544,42.5517,43.2439,5870600.0],["2007-07-26",42.5308,43.5047,41.2785,42.096,8514600.0],["2007-07-27",41.8142,42.6143,41.2925,41.3725,5023200.0],["2007-07-30",42.4543,42.8369,41.3933,42.5447,4385400.0],["2007-07-31",43.5117,43.8283,41.8177,41.8873,6789000.0],["2007-08-01",41.7481,42.2142,40.649,41.696,7983600.0],["2007-08-02",42.2595,42.2595,40.9724,41.8038,5708800.0],["2007-08-03",41.7551,42.3847,40.8194,40.8577,5790000.0],["2007-08-06",41.3864,41.7829,40.2559,41.7064,5492600.0],["2007-08-07",41.776,43.6543,41.4038,43.0595,7045200.0],["2007-08-08",42.6804,44.0856,42.6804,43.4247,5325600.0],["2007-08-09",43.0978,43.9813,41.7377,41.776,6293400.0],["2007-08-10",41.2299,42.0369,39.835,40.802,7558200.0],["2007-08-13",41.3134,42.4578,41.1499,41.2716,4065800.0],["2007-08-14",41.5672,41.8073,40.7289,40.7289,4610000.0],["2007-08-15",42.0055,44.1483,41.5116,41.9499,13900400.0],["2007-08-16",41.5012,42.7812,39.6228,41.9255,11130600.0],["2007-08-17",42.8056,43.8317,42.1899,43.3447,7190400.0],["2007-08-20",43.8248,45.4666,43.2056,44.6179,8288800.0],["2007-08-21",44.3952,45.3344,44.1239,44.9761,5100000.0],["2007-08-22",45.3761,46.0023,44.9726,45.4701,6070600.0],["2007-08-23",45.7414,45.8075,44.0752,44.3083,5525400.0],["2007-08-24",44.4822,45.3761,44.0091,45.31,4729800.0],["2007-08-27",44.9587,45.9153,44.9587,45.3135,4387400.0],["2007-08-28",44.9587,45.1292,43.9743,43.9743,4296000.0],["2007-08-29",44.3778,45.9153,44.023,45.724,6223400.0],["2007-08-30",45.2996,46.5762,45.2996,45.8805,4188200.0],["2007-08-31",46.6075,47.6893,46.4371,47.3276,5383400.0],["2007-09-04",47.5571,48.7294,47.411,48.225,6578000.0],["2007-09-05",47.825,48.4546,47.411,47.8493,6254400.0],["2007-09-06",48.1241,48.2528,46.9797,47.5815,4698200.0],["2007-09-07",46.5936,47.4597,46.1066,47.258,5529200.0],["2007-09-10",47.5641,48.1867,46.7153,47.6475,5054800.0],["2007-09-11",47.6649,48.3989,47.3067,48.1032,5598800.0],["2007-09-12",48.0684,48.8789,47.7102,47.9432,4898800.0],["2007-09-13",48.0545,48.385,47.7136,47.985,4219600.0],["2007-09-14",47.5223,48.3467,47.3971,47.978,3578800.0],["2007-09-17",47.7067,49.105,47.6754,48.4998,5657400.0],["2007-09-18",48.785,50.7364,48.6145,50.7364,5784200.0],["2007-09-19",51.2512,51.8912,49.9399,50.4721,7611400.0],["2007-09-20",50.2633,50.7921,49.8251,50.2564,3610400.0],["2007-09-21",50.7468,51.2895,50.2564,51.2303,4499400.0],["2007-09-24",51.0808,51.119,50.5868,50.6982,3963200.0],["2007-09-25",50.2633,50.3746,48.9067,49.4529,7014200.0],["2007-09-26",50.0533,51.275,49.8997,51.0167,5135000.0],["2007-09-27",51.0516,51.9383,50.9643,51.4496,4331800.0],["2007-09-28",51.453,52.3257,51.4251,51.8091,4387000.0],["2007-10-01",51.8754,52.7691,51.8021,52.6818,3995000.0],["2007-10-02",52.8389,52.9645,51.3134,51.7498,4548000.0],["2007-10-03",51.5613,51.9418,50.5804,50.6188,5421800.0],["2007-10-04",50.9678,51.7951,50.8841,51.5264,3304800.0],["2007-10-05",51.9173,52.3572,51.2576,51.4077,4345200.0],["2007-10-08",51.4077,52.0116,50.6188,51.8789,2271800.0],["2007-10-09",52.3222,52.9785,51.9941,52.8877,4303000.0],["2007-10-10",52.6364,54.1199,52.4304,54.0013,4858600.0],["2007-10-11",54.4865,54.9089,52.3606,53.3311,5204400.0],["2007-10-12",53.5963,54.5179,53.4148,53.8337,4185400.0],["2007-10-15",54.0466,54.2596,53.0658,53.9035,4035800.0],["2007-10-16",53.6347,53.7359,52.4165,52.7236,5192600.0],["2007-10-17",53.7534,53.8616,52.1337,52.5701,4569800.0],["2007-10-18",52.0814,53.6906,52.043,53.2508,3880800.0],["2007-10-19",52.961,53.0204,50.5524,50.6641,6110400.0],["2007-10-22",49.7461,50.6676,49.219,50.5594,6162800.0],["2007-10-23",51.5682,52.3606,51.0446,52.3153,3791800.0],["2007-10-24",51.9732,52.0779,50.6188,51.9662,4969200.0],["2007-10-25",51.8684,51.8684,50.0184,51.4321,5275400.0],["2007-10-26",51.8231,52.3606,50.0952,50.7689,4818800.0],["2007-10-29",51.1458,52.7271,50.9748,52.6957,4108800.0],["2007-10-30",54.2456,54.2456,52.4653,52.5875,4709200.0],["2007-10-31",52.7935,54.106,52.6608,54.0711,4289200.0],["2007-11-01",53.2333,53.5126,52.3955,52.5526,4840600.0],["2007-11-02",52.9156,53.4776,51.837,53.3136,4291400.0],["2007-11-05",52.3606,54.4481,52.3257,53.8547,4819800.0],["2007-11-06",53.8965,56.0224,53.8965,55.9561,5237000.0],["2007-11-07",55.5791,55.6244,53.8023,53.8686,4492800.0],["2007-11-08",53.914,55.4325,53.6627,55.1218,5241200.0],["2007-11-09",54.3957,54.4376,53.3555,53.4183,5501800.0],["2007-11-12",53.4323,53.4323,48.9921,49.5122,8393000.0],["2007-11-13",50.4407,51.2611,49.219,50.919,6068200.0],["2007-11-14",51.9243,52.8354,50.6851,51.3483,5744000.0],["2007-11-15",51.4007,51.474,49.1073,49.5471,6831600.0],["2007-11-16",49.9799,50.7025,49.1143,50.6362,6989600.0],["2007-11-19",50.4163,50.8596,49.0549,49.397,5398000.0],["2007-11-20",50.1231,51.0341,49.1841,50.6153,5809400.0],["2007-11-21",51.0865,54.0152,49.5471,53.0797,14294800.0],["2007-11-23",54.106,54.6784,53.4218,54.6784,3007400.0],["2007-11-26",55.5371,56.9055,55.1741,55.3137,7052600.0],["2007-11-27",56.0817,56.4064,54.8844,56.2144,6098000.0],["2007-11-28",56.752,59.4014,56.5495,59.3421,7548000.0],["2007-11-29",58.6753,60.0402,58.6474,59.0942,5598400.0],["2007-11-30",59.5794,61.0001,59.0628,59.9704,7133200.0],["2007-12-03",59.9844,62.7979,59.4119,61.7995,9888000.0],["2007-12-04",61.4295,62.2743,60.6825,61.2201,3610100.0],["2007-12-05",62.3441,62.7629,61.2619,62.0648,3795400.0],["2007-12-06",62.0439,63.496,61.4365,63.1749,3285100.0],["2007-12-07",63.1818,63.1818,61.1572,61.5133,5369400.0],["2007-12-10",61.1921,62.3092,60.3125,62.0578,3554300.0],["2007-12-11",62.2812,62.728,59.0907,59.6143,5242100.0],["2007-12-12",61.4853,62.2323,60.2915,61.3666,5483500.0],["2007-12-13",61.1223,62.1137,60.9617,62.0299,3411400.0],["2007-12-14",62.4697,63.1748,60.7313,60.85,4526200.0],["2007-12-17",60.2287,61.0664,58.7486,58.8324,3725300.0],["2007-12-18",59.3769,60.0053,57.2685,58.5392,5286000.0],["2007-12-19",59.1047,59.1535,57.464,58.3856,3216300.0],["2007-12-20",59.2513,60.9827,58.7696,60.48,4969900.0],["2007-12-21",61.0106,62.8328,60.9198,62.7141,5595200.0],["2007-12-24",63.4471,64.1592,62.8328,63.9917,1665200.0],["2007-12-26",63.5309,64.9132,63.5309,64.6968,2433500.0],["2007-12-27",64.0318,64.9418,63.2197,63.2617,3450300.0],["2007-12-28",64.1998,64.6828,63.6467,64.5988,3700900.0],["2007-12-31",64.4098,65.6208,64.0528,65.1868,3426800.0],["2008-01-02",65.8098,65.8098,62.6667,63.1427,5109500.0],["2008-01-03",63.4717,66.0759,63.4507,65.7328,4780100.0],["2008-01-04",65.0328,65.0328,62.9887,62.9887,4068700.0],["2008-01-07",63.4997,64.6268,61.1406,61.8827,5491400.0],["2008-01-08",62.0787,63.8497,61.4416,61.6447,4933900.0],["2008-01-09",61.6516,62.0717,58.5295,61.3576,8440300.0],["2008-01-10",61.0216,63.8638,60.3776,63.1707,4912100.0],["2008-01-11",62.7157,64.8508,62.3027,62.4847,4912200.0],["2008-01-14",63.1147,66.3419,63.1147,66.2859,6023300.0],["2008-01-15",65.4038,65.9919,63.6608,64.6548,6693900.0],["2008-01-16",64.2347,64.9278,60.4476,61.5046,7837400.0],["2008-01-17",61.5606,61.7916,54.8614,55.3654,13420700.0],["2008-01-18",55.8624,57.2065,52.6563,53.4823,10869500.0],["2008-01-22",50.1082,59.0755,49.8421,58.2075,13697400.0],["2008-01-23",55.3724,58.1025,51.8022,58.0605,9462500.0],["2008-01-24",58.9846,60.8606,56.7025,57.8155,8533900.0],["2008-01-25",58.4945,60.2026,57.3185,58.0185,5422300.0],["2008-01-28",56.9265,59.8596,56.9265,59.8036,3912000.0],["2008-01-29",60.5946,61.5747,60.0486,60.7206,3995800.0],["2008-01-30",60.5736,62.6527,58.9846,60.5316,4763500.0],["2008-01-31",59.6986,61.8057,58.4595,61.2946,5929000.0],["2008-02-01",61.4277,63.3457,61.2597,62.2397,5293000.0],["2008-02-04",63.1987,63.1987,61.2596,61.7427,3404200.0],["2008-02-05",60.6576,61.2526,58.3895,58.4385,4421200.0],["2008-02-06",58.9286,60.3706,58.0255,58.3125,3893000.0],["2008-02-07",57.1925,57.9765,56.1074,57.3885,6815100.0],["2008-02-08",57.1924,58.1235,56.7024,57.7245,3966800.0],["2008-02-11",57.8225,59.2856,57.2625,59.0405,3616800.0],["2008-02-12",59.5726,61.2316,59.5586,60.5386,5747800.0],["2008-02-13",60.6926,61.1196,58.7605,59.8806,8321400.0],["2008-02-14",60.6506,61.4557,59.6846,60.4406,5324100.0],["2008-02-15",60.2096,60.5526,58.6205,59.5026,5518000.0],["2008-02-19",60.1326,60.4406,57.6545,58.4455,6154400.0],["2008-02-20",58.0535,60.2586,57.5565,60.0486,5096800.0],["2008-02-21",60.5386,61.3086,59.8526,60.1186,4860600.0],["2008-02-22",60.2446,61.0776,59.7686,61.0216,4071300.0],["2008-02-25",61.1757,62.7227,60.9587,62.2957,5452400.0],["2008-02-26",62.0227,62.4567,60.7976,61.2246,4682400.0],["2008-02-27",60.6926,61.4346,59.9996,60.3706,4746800.0],["2008-02-28",60.0556,61.2736,59.5586,60.8816,4087000.0],["2008-02-29",60.7976,61.0706,59.3976,59.6496,5207800.0],["2008-03-03",59.5026,61.5326,59.5026,61.3016,4355200.0],["2008-03-04",60.8536,61.5607,59.5026,60.6856,5229300.0],["2008-03-05",60.8956,62.6317,60.5106,62.4987,4912300.0],["2008-03-06",62.3167,62.8277,61.2876,61.4976,4970400.0],["2008-03-07",60.7976,60.8956,57.9695,58.2565,8069700.0],["2008-03-10",58.4245,58.6205,56.4644,56.8775,7046600.0],["2008-03-11",58.2775,60.0136,57.7875,60.0136,5293600.0],["2008-03-12",60.2656,60.5246,58.6205,58.7885,4649700.0],["2008-03-13",57.5915,59.4886,57.1435,58.9635,6238900.0],["2008-03-14",59.5096,59.6706,56.7795,58.0185,6036200.0],["2008-03-17",56.0934,58.1655,54.9874,56.7235,5077100.0],["2008-03-18",58.6835,58.7325,56.3664,58.4035,6680500.0],["2008-03-19",57.8225,58.9426,55.5614,55.6454,5346100.0],["2008-03-20",55.3094,55.9604,53.5873,55.4634,7815200.0],["2008-03-24",56.0024,57.4725,55.6174,57.0175,4030900.0],["2008-03-25",57.8225,58.3615,56.6324,57.5705,4496100.0],["2008-03-26",57.3885,57.6755,56.3524,56.5764,4602100.0],["2008-03-27",56.1692,57.061,53.7817,55.5793,4697000.0],["2008-03-28",55.9655,57.1803,55.5091,56.1341,3068000.0],["2008-03-31",56.1903,57.0891,56.0007,56.4852,3556800.0],["2008-04-01",57.2927,58.2687,55.6846,56.9065,5651000.0],["2008-04-02",57.0048,57.6368,55.6917,56.0498,5938500.0],["2008-04-03",55.8251,58.5847,55.783,58.2828,5679900.0],["2008-04-04",58.4935,61.1829,58.0089,60.2068,6664600.0],["2008-04-07",60.6352,62.8471,60.6352,62.0747,6733400.0],["2008-04-08",61.5831,62.5171,61.3233,62.2643,3159000.0],["2008-04-09",62.4188,62.6856,60.3192,61.0354,3613600.0],["2008-04-10",61.0916,61.7517,60.1296,61.0284,3082700.0],["2008-04-11",59.8276,61.1829,59.6872,60.6071,3252800.0],["2008-04-14",60.4666,61.0916,60.0383,60.3894,2880300.0],["2008-04-15",60.902,61.4287,59.7504,60.5439,3041800.0],["2008-04-16",61.2671,63.4089,61.0565,63.3246,10555200.0],["2008-04-17",63.2684,64.1743,61.7236,62.8822,5295900.0],["2008-04-18",63.9004,66.632,63.9004,65.0801,9025200.0],["2008-04-21",65.059,66.0421,64.6026,65.5506,4040600.0],["2008-04-22",65.6559,65.8314,63.6546,64.5324,4047800.0],["2008-04-23",64.9116,64.9537,63.128,63.5493,3768500.0],["2008-04-24",63.5353,63.5353,61.1759,62.4188,5655300.0],["2008-04-25",62.8471,63.4159,61.857,63.1982,4035600.0],["2008-04-28",63.7179,64.076,62.7488,62.8682,3265500.0],["2008-04-29",62.6646,62.798,58.7814,59.0482,6434900.0],["2008-04-30",59.1676,60.579,58.6409,59.0341,5524000.0],["2008-05-01",59.0623,59.4695,56.9135,59.2659,5877300.0],["2008-05-02",60.1085,60.1085,58.6901,59.8557,4037800.0],["2008-05-05",59.6731,60.2419,58.1845,59.2448,4199700.0],["2008-05-06",58.7743,60.5298,58.7743,60.4456,3648000.0],["2008-05-07",60.6001,61.3655,59.3712,59.6661,3431200.0],["2008-05-08",60.0172,60.9652,59.7363,60.9652,3069300.0],["2008-05-09",60.7475,60.8529,59.4063,60.6071,3276200.0],["2008-05-12",61.4427,63.121,60.7616,62.7558,4282100.0],["2008-05-13",63.1982,63.7108,62.3696,63.3316,5213800.0],["2008-05-14",59.9189,60.0383,56.7028,57.0539,32298200.0],["2008-05-15",57.7211,58.7673,57.3208,58.7112,13154000.0],["2008-05-16",58.8024,59.0833,58.1283,58.655,5996200.0],["2008-05-19",58.7743,59.0552,56.3447,56.7379,9358900.0],["2008-05-20",56.5764,57.9317,56.12,57.5876,7590700.0],["2008-05-21",57.8053,58.9148,57.3208,57.4612,6127100.0],["2008-05-22",57.4261,57.8474,56.3307,56.8433,5420400.0],["2008-05-23",56.6256,57.1733,55.5091,56.4711,3770900.0],["2008-05-27",56.4711,56.6677,55.2142,56.0779,4839400.0],["2008-05-28",56.2113,58.1704,55.8602,57.9879,6514600.0],["2008-05-29",57.9317,58.0722,56.745,57.1172,5223400.0],["2008-05-30",57.4051,57.7632,56.9978,57.1172,3818600.0],["2008-06-02",57.1101,57.8615,56.2675,56.7239,3721200.0],["2008-06-03",56.8784,57.1452,55.7619,56.8292,5839300.0],["2008-06-04",56.4922,57.4682,56.3588,56.6326,3487400.0],["2008-06-05",56.9556,58.2547,56.4219,58.1775,5690600.0],["2008-06-06",57.5806,58.7392,56.9978,57.0961,6356100.0],["2008-06-09",57.5455,57.7421,56.8784,57.3559,3727200.0],["2008-06-10",57.054,58.1002,56.7029,57.3419,4746000.0],["2008-06-11",57.5806,57.5806,55.158,55.474,6395400.0],["2008-06-12",55.8251,56.5554,54.1538,54.7437,6855900.0],["2008-06-13",55.2282,55.5653,54.2943,54.7156,6508800.0],["2008-06-16",55.1791,57.0329,54.8701,56.5975,6011400.0],["2008-06-17",56.8082,56.8784,55.6074,55.6144,3643500.0],["2008-06-18",55.2774,56.0638,54.6103,54.8139,4451400.0],["2008-06-19",54.7647,55.0246,54.3504,54.5471,3367800.0],["2008-06-20",54.4207,54.7718,53.0654,53.6272,5600500.0],["2008-06-23",54.1679,54.5892,53.1989,54.4066,4743200.0],["2008-06-24",53.7255,54.54,52.616,52.9039,5771700.0],["2008-06-25",53.0022,53.4306,51.5065,51.654,7251600.0],["2008-06-26",50.9843,51.5201,49.5675,50.3993,7749600.0],["2008-06-27",49.8636,50.7236,49.4548,50.3147,9666400.0],["2008-06-30",50.3429,51.3932,49.8283,50.8434,4866000.0],["2008-07-01",49.9975,52.0487,49.4266,51.7527,6692500.0],["2008-07-02",52.0487,52.2884,49.4829,49.5182,6417600.0],["2008-07-03",49.5323,50.0398,47.8335,48.2494,5584000.0],["2008-07-07",48.4609,50.0328,48.186,49.2151,5577700.0],["2008-07-08",48.912,49.2151,46.8255,47.1991,9238800.0],["2008-07-09",47.756,47.8194,45.0704,45.1197,8409500.0],["2008-07-10",45.3171,46.7409,45.1127,46.4096,6541700.0],["2008-07-11",45.9585,46.8678,45.1127,45.8105,4973800.0],["2008-07-14",46.3956,47.6784,46.2828,47.4388,5160900.0],["2008-07-15",46.8749,47.2485,45.5003,45.6484,6238500.0],["2008-07-16",45.7964,46.3603,44.7673,45.9233,9580300.0],["2008-07-17",46.2969,48.4115,46.2969,47.8335,6963800.0],["2008-07-18",47.9675,48.6935,47.1216,47.4599,5279300.0],["2008-07-21",48.0027,50.2513,47.6221,50.0187,6200400.0],["2008-07-22",49.8918,50.4487,48.7851,49.7508,6022500.0],["2008-07-23",50.646,51.4566,50.2654,50.4134,5585900.0],["2008-07-24",50.3993,50.9139,47.4388,47.7842,6011000.0],["2008-07-25",48.1225,48.8908,47.1991,48.764,4179700.0],["2008-07-28",48.8486,49.6662,48.6653,49.1376,5423300.0],["2008-07-29",50.0962,51.0055,49.3067,49.9059,5461100.0],["2008-07-30",50.3711,51.8584,49.9552,51.7879,5907800.0],["2008-07-31",51.224,51.224,49.3349,49.4548,6587700.0],["2008-08-01",49.8425,50.3077,49.2574,49.4971,4583500.0],["2008-08-04",48.3058,48.5314,45.8528,45.9867,9149800.0],["2008-08-05",46.5718,47.0863,46.177,46.9947,5869200.0],["2008-08-06",46.889,48.2142,46.5506,47.5163,3823600.0],["2008-08-07",47.1921,48.2635,46.5224,47.2062,4522900.0],["2008-08-08",46.9383,49.1446,46.5224,48.6794,3606100.0],["2008-08-11",48.482,49.342,47.8194,49.0459,6013000.0],["2008-08-12",48.6441,49.8072,48.2283,48.8838,4210400.0],["2008-08-13",44.006,47.4881,42.991,47.2978,28749100.0],["2008-08-14",47.6925,47.9604,46.9101,47.1568,6951500.0],["2008-08-15",47.9745,48.1296,46.2052,46.9806,4838900.0],["2008-08-18",47.319,47.8829,46.3815,46.9595,3772600.0],["2008-08-19",46.7621,46.9454,45.9867,46.17,2844600.0],["2008-08-20",46.2405,46.9242,45.8246,46.7551,3067200.0],["2008-08-21",46.2969,47.5798,46.17,47.2132,3923700.0],["2008-08-22",47.4106,48.0379,47.1286,47.608,2352600.0],["2008-08-25",47.4177,47.5093,46.3462,46.5506,2336900.0],["2008-08-26",46.4026,47.2273,46.2687,47.185,2618100.0],["2008-08-27",47.0934,48.0873,46.9454,47.904,2727700.0],["2008-08-28",48.2212,50.3006,47.8053,50.0539,5247600.0],["2008-08-29",49.7437,50.0398,49.3208,49.7437,2650200.0],["2008-09-02",49.8213,50.357,48.2776,48.4327,5540500.0],["2008-09-03",48.3833,48.3833,46.022,46.896,5647400.0],["2008-09-04",46.4378,46.4519,43.9355,44.7602,6293200.0],["2008-09-05",44.3584,44.7532,43.6465,44.5699,6217300.0],["2008-09-08",45.6413,46.0995,43.139,44.2527,4955600.0],["2008-09-09",44.154,44.4078,42.2085,42.2579,5580100.0],["2008-09-10",42.6879,42.9134,41.5318,42.1169,5633800.0],["2008-09-11",41.4473,43.4703,40.8834,43.4068,4715500.0],["2008-09-12",43.1249,44.866,42.6879,44.577,4549600.0],["2008-09-15",43.0403,44.8801,43.0403,43.146,4785700.0],["2008-09-16",42.2015,44.9505,41.6517,44.5417,6896700.0],["2008-09-17",43.6536,44.3725,42.2015,42.2367,4850200.0],["2008-09-18",42.6526,44.2316,40.8833,43.717,6360200.0],["2008-09-19",46.1982,46.1982,43.7804,44.6756,5051500.0],["2008-09-22",44.4501,45.2677,44.1258,44.4783,3354700.0],["2008-09-23",44.0554,45.1056,42.279,42.8359,3414400.0],["2008-09-24",43.0333,43.5619,41.3415,41.6728,3343300.0],["2008-09-25",42.0746,42.131,40.5309,40.7142,6390400.0],["2008-09-26",40.2892,40.3529,38.6034,39.1913,5469000.0],["2008-09-29",38.3555,38.4192,32.7102,33.8293,11143200.0],["2008-09-30",34.828,35.1114,33.4468,35.0618,8079900.0],["2008-10-01",35.0547,35.0547,32.5827,32.7952,6942500.0],["2008-10-02",32.526,32.5544,27.5536,28.1344,16813900.0],["2008-10-03",28.5594,30.3585,27.3128,27.7944,14751300.0],["2008-10-06",26.7816,27.0436,24.0829,26.4132,13619000.0],["2008-10-07",27.2703,28.0494,24.7912,25.4995,12893100.0],["2008-10-08",24.692,27.7449,24.6849,26.909,17281200.0],["2008-10-09",27.8015,29.2677,27.0295,27.6244,15497200.0],["2008-10-10",26.4911,29.2182,24.437,27.0011,14386200.0],["2008-10-13",28.7577,30.3869,28.439,30.0681,8075800.0],["2008-10-14",31.6548,32.1223,28.8782,29.7423,10685700.0],["2008-10-15",28.5098,28.8852,26.0803,26.2786,9367400.0],["2008-10-16",26.909,27.6669,24.6141,27.5536,8947800.0],["2008-10-17",27.0578,29.1473,26.2432,27.9219,8787300.0],["2008-10-20",28.2903,28.7861,25.6766,27.3411,9395400.0],["2008-10-21",26.3211,27.9644,26.2078,26.484,5806600.0],["2008-10-22",25.8182,26.0449,22.8433,23.9624,8941400.0],["2008-10-23",24.352,24.437,21.5116,22.9354,10301100.0],["2008-10-24",20.5129,22.39,20.1871,21.5046,8619100.0],["2008-10-27",21.2496,22.6166,20.6192,21.1717,5925200.0],["2008-10-28",22.2766,23.5658,20.6121,23.5658,7029300.0],["2008-10-29",23.7429,27.7944,23.4029,25.3153,11665900.0],["2008-10-30",26.4628,27.5111,25.7474,27.2278,6310300.0],["2008-10-31",26.4345,28.1203,26.2361,27.3128,4668700.0],["2008-11-03",27.2703,28.4532,27.1074,27.6457,4142800.0],["2008-11-04",28.7507,30.3161,28.6586,30.1319,5699000.0],["2008-11-05",29.7282,30.1036,27.9361,27.9999,5080000.0],["2008-11-06",27.6457,27.7732,24.9328,25.3649,5882500.0],["2008-11-07",26.1157,26.817,25.1524,26.3566,4955900.0],["2008-11-10",27.6244,27.9361,25.5207,26.1157,4667800.0],["2008-11-11",25.3082,25.4428,23.7641,24.8762,5385400.0],["2008-11-12",24.3449,24.3874,22.8858,23.1833,5575900.0],["2008-11-13",23.3745,25.372,21.6887,25.3436,8756400.0],["2008-11-14",24.7699,25.4995,23.8279,23.9341,6042400.0],["2008-11-17",23.325,24.2033,22.9495,23.1904,4023800.0],["2008-11-18",23.0841,24.267,23.0204,23.8845,5184600.0],["2008-11-19",23.4879,24.0828,21.9721,22.0146,4880000.0],["2008-11-20",21.8304,22.5387,20.2438,20.3783,8376300.0],["2008-11-21",21.1504,22.1704,20.2367,21.9366,9069400.0],["2008-11-24",22.5812,24.1183,22.0996,23.502,6230000.0],["2008-11-25",24.4016,24.7345,22.312,23.4454,6478200.0],["2008-11-26",21.3133,25.4995,20.4492,25.3295,15955300.0],["2008-11-28",25.1807,25.9386,24.2174,24.6566,3615000.0],["2008-12-01",23.9412,24.0687,21.3487,21.5329,7578500.0],["2008-12-02",22.3758,22.9991,21.6675,22.5529,5574800.0],["2008-12-03",21.5612,24.2812,21.5612,23.9058,6689500.0],["2008-12-04",23.4454,23.7712,21.5542,21.9437,5473400.0],["2008-12-05",21.3912,22.7016,20.6121,22.6591,6615800.0],["2008-12-08",23.7145,26.4416,23.587,26.2149,9653700.0],["2008-12-09",25.542,28.0707,25.0391,26.8949,9322300.0],["2008-12-10",27.249,27.7661,25.8537,27.4474,6744500.0],["2008-12-11",27.1924,27.4686,25.3932,25.6057,5014200.0],["2008-12-12",24.7912,26.3495,24.3591,26.1086,4600100.0],["2008-12-15",26.7249,26.7745,25.4499,25.7545,3682300.0],["2008-12-16",26.2786,27.2561,25.6057,27.079,5558700.0],["2008-12-17",26.9161,29.4165,26.7745,28.6019,6785600.0],["2008-12-18",28.8498,29.0269,27.0011,27.3907,4221000.0],["2008-12-19",27.6882,28.3398,27.2419,27.8936,4509400.0],["2008-12-22",28.0211,28.1628,25.3578,26.0945,4803500.0],["2008-12-23",26.4557,27.2207,26.2432,26.4061,2924000.0],["2008-12-24",26.6116,27.0153,26.392,26.9516,989700.0],["2008-12-26",27.0082,27.4474,26.7249,27.249,1347100.0],["2008-12-29",27.7485,27.7485,26.4927,27.0207,1896100.0],["2008-12-30",27.1848,27.4417,26.2715,26.8637,4260800.0],["2008-12-31",26.8923,27.7842,26.5997,27.3418,4512500.0],["2009-01-02",27.6415,29.9533,27.3703,29.6179,4426800.0],["2009-01-05",29.5537,31.8298,29.2469,30.6025,6395200.0],["2009-01-06",31.3517,32.1081,30.7666,31.8012,5950200.0],["2009-01-07",31.3589,31.3945,29.889,30.4313,5259900.0],["2009-01-08",30.9664,32.5933,30.8023,32.2365,7460700.0],["2009-01-09",32.2436,33.3638,31.7584,32.8144,7331900.0],["2009-01-12",31.787,32.1081,29.0756,29.6536,7590300.0],["2009-01-13",28.7545,29.4823,28.2337,29.097,7472100.0],["2009-01-14",28.355,28.5833,26.9565,28.1837,7273200.0],["2009-01-15",28.4192,28.6903,26.8709,28.2836,7022000.0],["2009-01-16",28.8972,28.8972,27.0064,28.4549,4499600.0],["2009-01-20",28.1267,28.4335,26.2216,26.6069,5357800.0],["2009-01-21",27.1135,28.1267,26.5641,28.0339,4529100.0],["2009-01-22",26.8923,27.4988,25.872,26.7353,5437900.0],["2009-01-23",25.9219,27.1491,25.3582,26.1288,6723100.0],["2009-01-26",25.1442,26.4356,24.6875,25.2013,7766000.0],["2009-01-27",25.3796,26.0432,25.0657,25.6151,4243200.0],["2009-01-28",26.5997,27.6415,26.2573,27.0064,4821700.0],["2009-01-29",26.8566,26.8566,25.344,25.6864,4652600.0],["2009-01-30",25.401,25.6793,24.1524,24.7874,6322500.0],["2009-02-02",24.1595,25.2797,23.5459,25.0443,6260700.0],["2009-02-03",25.3868,25.872,24.9587,25.6936,4510700.0],["2009-02-04",26.0432,27.7057,25.9719,26.7567,5979400.0],["2009-02-05",26.4784,28.7189,26.0575,28.2836,8269000.0],["2009-02-06",28.6975,30.2244,28.3407,29.832,8182500.0],["2009-02-09",29.9319,29.9675,28.4477,28.9829,4229200.0],["2009-02-10",28.7189,29.4966,26.9708,27.3989,5856700.0],["2009-02-11",27.7057,28.1052,26.5212,27.3132,3881600.0],["2009-02-12",26.7995,26.7995,25.6864,26.614,5562500.0],["2009-02-13",26.7995,27.2205,25.558,25.7649,6199700.0],["2009-02-17",24.502,24.816,23.5673,23.8955,9138900.0],["2009-02-18",23.2177,24.081,22.6183,22.9965,12788000.0],["2009-02-19",23.2034,23.6315,21.4482,21.6765,7883800.0],["2009-02-20",21.12,21.6551,20.2209,20.6134,9002400.0],["2009-02-23",21.2983,21.2983,19.2363,19.2577,7546600.0],["2009-02-24",19.4789,20.4921,18.9866,20.2994,11930800.0],["2009-02-25",20.4421,20.649,18.8367,19.272,8486100.0],["2009-02-26",19.7286,20.1924,19.3861,19.3933,7568700.0],["2009-02-27",19.1007,20.3137,18.8867,19.6145,8266000.0],["2009-03-02",19.0865,19.1221,17.5453,17.7165,9603800.0],["2009-03-03",18.1304,18.7226,17.4882,18.0447,8215400.0],["2009-03-04",18.8367,19.8356,18.6726,19.2077,9962400.0],["2009-03-05",18.5371,19.0151,17.8449,18.0661,6531300.0],["2009-03-06",18.5442,19.0508,17.5667,18.2017,6635100.0],["2009-03-09",17.9234,18.9509,17.8592,18.3943,6633800.0],["2009-03-10",19.115,19.9141,18.8439,19.8642,10167500.0],["2009-03-11",19.9926,20.8132,19.5716,20.4635,7885300.0],["2009-03-12",20.4279,21.4054,19.7786,21.334,5796500.0],["2009-03-13",21.4196,21.7621,20.5349,21.1556,5375400.0],["2009-03-16",21.3982,22.5113,21.1985,21.4767,5595600.0],["2009-03-17",21.5481,21.9334,20.8988,21.9334,4135500.0],["2009-03-18",21.7122,22.5541,20.8274,22.1617,6106600.0],["2009-03-19",22.4828,23.3675,22.4828,22.7111,6061800.0],["2009-03-20",22.7539,23.1535,21.8406,21.9191,6682000.0],["2009-03-23",22.3329,24.5448,22.3329,24.5448,6737800.0],["2009-03-24",24.1809,25.4938,23.7457,24.9515,8520300.0],["2009-03-25",25.1798,25.7435,23.6672,24.7375,7760600.0],["2009-03-26",24.9872,25.8006,24.8231,25.6294,5852800.0],["2009-03-27",25.313,25.8954,25.0325,25.2195,4213700.0],["2009-03-30",24.4428,24.4716,22.8608,23.2994,6988500.0],["2009-03-31",23.7884,24.0905,23.2635,23.6374,6935500.0],["2009-04-01",23.0837,24.939,22.9255,24.637,9670100.0],["2009-04-02",25.2123,26.4276,25.0613,25.9386,6862400.0],["2009-04-03",25.8595,26.9813,25.6941,26.8231,7373800.0],["2009-04-06",26.5426,26.7152,25.7444,26.5786,4271500.0],["2009-04-07",26.0896,26.0896,25.1044,25.1548,5468000.0],["2009-04-08",25.2626,25.7804,24.2918,24.7592,7058500.0],["2009-04-09",25.5575,27.0388,25.5287,26.9454,5405400.0],["2009-04-13",26.7009,27.2258,25.9602,26.9454,3826300.0],["2009-04-14",26.6146,27.6069,26.3197,26.6217,3829200.0],["2009-04-15",26.3341,28.1894,26.2909,28.1463,5792500.0],["2009-04-16",28.0528,29.1962,27.5853,28.9157,6691000.0],["2009-04-17",28.5562,29.0236,28.0672,28.362,5631400.0],["2009-04-20",27.9377,27.9377,26.3125,26.406,5300800.0],["2009-04-21",25.8235,27.4056,25.7228,27.2546,6207400.0],["2009-04-22",26.9957,29.1171,26.8231,28.1822,8560900.0],["2009-04-23",27.9665,28.8222,27.0245,27.9234,6200300.0],["2009-04-24",28.0528,29.5845,27.9018,29.1387,5563700.0],["2009-04-27",28.7647,29.0883,27.9161,28.2685,4667300.0],["2009-04-28",27.9018,28.2973,27.3337,27.6501,4053500.0],["2009-04-29",28.0096,29.304,27.8298,28.9157,4993200.0],["2009-04-30",29.3832,30.9077,29.2178,29.6708,6132500.0],["2009-05-01",29.678,31.0946,29.6708,30.8358,5413200.0],["2009-05-04",31.2385,32.7199,31.2025,32.4178,5521700.0],["2009-05-05",32.2237,32.8565,31.9144,32.6479,4207200.0],["2009-05-06",33.1154,34.1509,32.4538,33.8345,7137700.0],["2009-05-07",34.3091,34.5033,31.1162,31.4974,7817100.0],["2009-05-08",31.7275,32.914,31.7275,32.2956,5944800.0],["2009-05-11",31.8138,32.0583,31.2025,31.5118,4349900.0],["2009-05-12",31.8425,32.2453,30.62,31.4326,5549300.0],["2009-05-13",30.7998,30.9724,29.3544,29.527,5712400.0],["2009-05-14",29.5342,30.3252,29.1243,30.0448,5481400.0],["2009-05-15",30.0232,30.9437,29.8074,30.1382,4325500.0],["2009-05-18",30.5769,32.0007,30.3612,31.9792,5450300.0],["2009-05-19",31.936,32.1805,29.8506,31.5118,6450700.0],["2009-05-20",32.0151,34.1581,31.6412,31.8785,10621300.0],["2009-05-21",31.1378,31.1522,29.6277,29.8937,9265600.0],["2009-05-22",30.0375,31.4111,29.8937,30.131,7203300.0],["2009-05-26",29.9225,31.1594,29.6205,30.7711,4292400.0],["2009-05-27",31.0299,31.8929,30.6919,30.7711,4568100.0],["2009-05-28",30.9508,31.1666,29.642,30.0951,6312800.0],["2009-05-29",30.3324,31.2601,30.3324,31.2601,4918600.0],["2009-06-01",32.1734,33.9783,32.0439,33.7698,8917100.0],["2009-06-02",33.7194,34.1725,33.0147,33.3599,5924800.0],["2009-06-03",33.101,33.1945,31.7778,32.1661,6844900.0],["2009-06-04",32.6767,33.6547,32.3603,33.3814,4179200.0],["2009-06-05",33.9064,34.2731,32.8996,33.4174,5414700.0],["2009-06-08",32.8709,33.3599,32.0798,32.9356,5156800.0],["2009-06-09",33.0866,33.7266,32.6479,33.0363,4209600.0],["2009-06-10",33.5469,33.7482,32.0008,32.8709,4131400.0],["2009-06-11",32.9859,33.0794,32.3747,32.4178,5435400.0],["2009-06-12",32.1302,32.2021,31.4255,32.1949,3587300.0],["2009-06-15",31.6987,31.8138,30.4978,30.994,4775000.0],["2009-06-16",31.1809,31.6556,29.6852,29.9297,5235500.0],["2009-06-17",29.7787,29.8218,28.1535,29.4479,6333600.0],["2009-06-18",29.7068,29.7283,28.7647,29.1099,4214700.0],["2009-06-19",29.5989,29.5989,28.7144,28.8079,4649600.0],["2009-06-22",28.4627,28.4699,27.7148,27.9953,6285900.0],["2009-06-23",28.1463,28.5346,27.6645,28.2254,4428900.0],["2009-06-24",28.6425,29.4047,28.5418,28.7575,4497200.0],["2009-06-25",29.2106,30.3468,28.9085,30.282,5737300.0],["2009-06-26",30.2169,30.6875,30.0721,30.2459,7405600.0],["2009-06-29",30.3472,31.0132,30.0938,30.5137,3001800.0],["2009-06-30",29.7753,30.159,28.5446,28.9211,7633400.0],["2009-07-01",29.1817,29.8622,29.1382,29.2251,4189600.0],["2009-07-02",28.6749,28.7835,27.8931,27.8931,4160800.0],["2009-07-06",27.6759,27.7411,26.8723,27.5239,4711900.0],["2009-07-07",27.437,27.589,26.0253,26.0471,4534800.0],["2009-07-08",26.228,26.2715,25.4462,25.9457,7314900.0],["2009-07-09",26.3077,26.4887,25.7358,25.8226,5792000.0],["2009-07-10",25.562,26.0109,25.2652,25.562,4776300.0],["2009-07-13",25.6055,26.5104,25.3086,26.4886,4264800.0],["2009-07-14",26.5973,26.7276,25.9023,26.6986,3566000.0],["2009-07-15",27.1402,28.0451,27.0823,27.9944,4597200.0],["2009-07-16",27.9293,28.3564,27.5818,28.2333,3868200.0],["2009-07-17",28.0958,28.2116,27.6035,27.7845,4121600.0],["2009-07-20",28.1971,28.8342,27.8714,28.8052,4789200.0],["2009-07-21",30.1518,30.5861,28.9862,29.3482,7082300.0],["2009-07-22",28.9066,29.6088,28.8197,29.0803,3921000.0],["2009-07-23",29.0441,30.6875,28.9573,30.4775,5362300.0],["2009-07-24",30.2965,30.7526,29.6088,30.6657,4293800.0],["2009-07-27",30.6657,30.9481,30.2748,30.9264,2597700.0],["2009-07-28",30.4992,30.673,29.8622,30.5065,3547000.0],["2009-07-29",30.1445,30.1445,29.4857,29.8115,3235100.0],["2009-07-30",30.463,31.3462,30.3255,31.0349,5202400.0],["2009-07-31",31.0422,32.0485,30.8467,31.6648,5381700.0],["2009-08-03",32.1715,33.214,32.1425,32.8954,5163200.0],["2009-08-04",32.7144,33.5904,32.3742,33.0402,5424300.0],["2009-08-05",33.1561,33.2067,32.3453,32.9027,4411500.0],["2009-08-06",33.2647,33.4746,32.49,32.8375,3132300.0],["2009-08-07",33.3226,34.0248,32.8665,33.5253,3397500.0],["2009-08-10",33.4167,33.4818,32.6638,32.9534,3445300.0],["2009-08-11",32.6421,32.7507,31.9037,32.4756,4000100.0],["2009-08-12",32.3525,33.4746,32.1281,33.1561,4471000.0],["2009-08-13",33.4022,33.5035,32.7,33.033,3548200.0],["2009-08-14",32.881,33.1199,31.8313,32.2367,4039200.0],["2009-08-17",31.5779,31.7372,30.5427,30.7454,4355000.0],["2009-08-18",30.8901,32.7072,30.8901,32.6421,7344600.0],["2009-08-19",31.2883,32.1136,30.8467,31.6937,13947500.0],["2009-08-20",31.7227,32.2077,31.6503,31.8458,5478700.0],["2009-08-21",32.1353,32.6566,31.8675,32.4321,5245300.0],["2009-08-24",32.6493,33.4529,32.5697,32.8303,4556400.0],["2009-08-25",32.9895,33.851,32.7868,33.5253,5101900.0],["2009-08-26",33.3298,33.3443,32.5045,32.671,4694900.0],["2009-08-27",32.5045,32.8737,31.8675,32.6276,3463700.0],["2009-08-28",32.8086,33.1344,31.8892,32.1643,4054100.0],["2009-08-31",31.7951,31.882,31.187,31.5634,3884300.0],["2009-09-01",31.3969,32.1064,30.6657,30.7599,5073900.0],["2009-09-02",30.7237,30.8467,29.7029,29.8405,6717400.0],["2009-09-03",29.4713,29.8839,29.2179,29.8405,6721200.0],["2009-09-04",29.826,30.5354,29.5364,30.5354,6684300.0],["2009-09-08",30.9843,31.1653,30.4848,30.9698,3683200.0],["2009-09-09",31.0205,31.4042,30.6295,31.1363,4423400.0],["2009-09-10",30.9119,31.1508,30.34,31.1508,5644000.0],["2009-09-11",31.2015,31.6865,30.8467,31.1291,3821200.0],["2009-09-14",30.7743,31.3535,30.4775,31.3173,4320300.0],["2009-09-15",31.4331,33.0258,31.2376,32.7,8080600.0],["2009-09-16",32.367,32.852,32.1353,32.7217,6699200.0],["2009-09-17",32.5697,33.4456,32.338,33.2429,8265600.0],["2009-09-18",33.5036,33.5253,32.4901,32.6276,6195400.0],["2009-09-21",32.1498,32.852,31.8602,32.49,3753500.0],["2009-09-22",32.5769,34.0537,32.4394,33.4312,6290200.0],["2009-09-23",33.5904,33.67,32.8158,32.8592,3824700.0],["2009-09-24",32.9823,33.1488,31.8675,32.1643,4841500.0],["2009-09-25",32.0195,32.3959,31.4693,31.8096,3946600.0],["2009-09-28",32.1738,32.3414,30.8697,31.0154,7605000.0],["2009-09-29",31.1684,31.846,31.03,31.4744,5666500.0],["2009-09-30",31.8023,31.8387,30.6584,31.2704,5135800.0],["2009-10-01",31.0664,31.2194,30.1557,30.163,5323300.0],["2009-10-02",29.6676,30.4253,29.347,29.9663,6159800.0],["2009-10-05",30.1994,30.8406,30.0683,30.6876,4009900.0],["2009-10-06",30.8988,32.1083,30.8988,31.4088,5623200.0],["2009-10-07",31.3578,31.6128,30.7094,31.0591,4290700.0],["2009-10-08",31.4744,31.9698,31.1393,31.4161,4761700.0],["2009-10-09",31.3214,31.4744,30.8988,31.3068,4362800.0],["2009-10-12",31.6274,31.8751,30.7385,31.0445,4882300.0],["2009-10-13",30.979,31.1611,30.6875,31.0737,4501700.0],["2009-10-14",31.4526,31.9334,31.1757,31.8751,6190800.0],["2009-10-15",31.7148,32.2176,31.5837,32.0937,5347700.0],["2009-10-16",31.7367,32.1811,31.3506,32.0864,4998300.0],["2009-10-19",32.1738,33.8058,32.1738,33.5436,9232200.0],["2009-10-20",34.3669,34.3814,33.07,33.5217,6889000.0],["2009-10-21",33.07,36.1956,33.07,35.0444,15985300.0],["2009-10-22",34.702,35.4597,34.4397,35.2484,9052600.0],["2009-10-23",35.4451,36.028,34.8841,35.0299,6008100.0],["2009-10-26",35.212,36.3413,34.8914,35.0007,7074900.0],["2009-10-27",35.2047,35.4816,34.0463,34.1847,5001600.0],["2009-10-28",34.0608,34.3231,33.0117,33.0918,5768700.0],["2009-10-29",33.3833,34.8623,33.2958,34.6146,5129700.0],["2009-10-30",34.5344,34.6801,32.968,33.1866,6210600.0],["2009-11-02",33.3687,34.2794,32.9243,33.733,4228800.0],["2009-11-03",33.2303,34.6801,33.1283,34.396,4414900.0],["2009-11-04",34.7894,34.9716,33.9006,34.0681,5008100.0],["2009-11-05",34.2867,35.0881,34.2867,35.0517,5110400.0],["2009-11-06",34.8186,35.4014,34.1337,34.3596,4667900.0],["2009-11-09",34.804,35.5981,34.804,35.3213,4644100.0],["2009-11-10",35.1829,35.8969,35.1537,35.2266,4317600.0],["2009-11-11",35.7074,35.7293,34.804,34.9788,4020600.0],["2009-11-12",35.0299,35.3359,34.4761,34.5417,3372100.0],["2009-11-13",34.6437,35.0881,34.4324,34.6656,3121700.0],["2009-11-16",34.8696,36.4069,34.8259,35.6346,6373700.0],["2009-11-17",35.8022,35.8823,35.1027,35.8094,4509700.0],["2009-11-18",36.8076,38.0899,36.6254,37.4924,13402300.0],["2009-11-19",37.3467,37.762,36.5161,37.0771,6958600.0],["2009-11-20",36.9314,37.1937,36.2684,37.0334,5691700.0],["2009-11-23",38.6946,39.0443,37.5507,37.7766,7330000.0],["2009-11-24",37.8713,38.3084,37.5216,38.0971,8441400.0],["2009-11-25",37.6527,39.4523,37.354,39.1244,14292200.0],["2009-11-27",37.7839,38.8184,37.7547,38.1482,3340200.0],["2009-11-30",39.2119,39.2119,38.476,38.986,7062700.0],["2009-12-01",39.5252,40.1736,38.986,39.3794,6344600.0],["2009-12-02",39.4086,39.5616,38.9277,39.343,4800600.0],["2009-12-03",39.6927,39.7947,39.3867,39.6344,7813800.0],["2009-12-04",40.1007,40.363,39.139,39.5179,10537200.0],["2009-12-07",39.4159,39.6854,38.8621,39.0589,4311200.0],["2009-12-08",38.731,38.731,37.9296,38.0826,4555100.0],["2009-12-09",38.2574,38.5343,37.6017,38.3522,3643800.0],["2009-12-10",38.5853,39.3284,38.0534,38.1773,3951900.0],["2009-12-11",38.272,38.6509,38.0534,38.2064,3112800.0],["2009-12-14",38.4396,38.8767,38.3959,38.8039,3066400.0],["2009-12-15",38.7237,39.2046,38.6873,38.986,3193200.0],["2009-12-16",39.1536,39.9623,39.0006,39.7291,5043600.0],["2009-12-17",39.3867,39.9769,38.7601,39.445,4846700.0],["2009-12-18",39.6854,40.21,39.5689,39.9477,7481100.0],["2009-12-21",40.1517,40.6107,39.9987,40.4942,3714500.0],["2009-12-22",40.4796,41.3029,40.3776,41.23,3497500.0],["2009-12-23",41.2956,41.434,40.6253,40.8439,2642200.0],["2009-12-24",40.9532,41.3102,40.9022,41.0406,869300.0],["2009-12-28",41.0624,41.332,40.5597,40.7492,1997300.0],["2009-12-29",40.837,41.0127,40.1926,40.2219,2702000.0],["2009-12-30",40.0975,40.3391,39.7533,40.1048,2083600.0],["2009-12-31",40.3684,40.4123,39.5483,39.6069,1864700.0],["2010-01-04",40.0828,41.1519,39.7899,41.0494,3974600.0],["2010-01-05",41.1446,41.4155,40.7125,40.8956,3007400.0],["2010-01-06",40.6906,41.0347,40.4343,40.7858,2854500.0],["2010-01-07",40.5515,41.1006,40.3977,41.0787,2694000.0],["2010-01-08",40.8444,42.2869,40.4929,42.199,4165500.0],["2010-01-11",42.6603,44.0516,42.5871,43.8978,8119900.0],["2010-01-12",43.1216,43.1802,41.3423,42.0233,8129400.0],["2010-01-13",42.2869,42.8653,40.9249,42.6823,6647000.0],["2010-01-14",42.9825,43.107,42.3088,42.7262,4170800.0],["2010-01-15",42.7335,42.9019,40.9762,41.2471,6654200.0],["2010-01-19",41.2764,42.2429,41.1079,42.221,3618800.0],["2010-01-20",41.7889,41.8109,40.7199,41.086,3804200.0],["2010-01-21",40.9542,41.3496,40.0243,40.6027,5413200.0],["2010-01-22",40.4196,40.4196,38.7135,38.8234,6205900.0],["2010-01-25",39.3433,42.4699,38.8527,39.314,4313400.0],["2010-01-26",39.1602,39.7826,38.6476,39.1089,3479300.0],["2010-01-27",38.4646,39.1089,37.066,38.362,6772900.0],["2010-01-28",38.3108,38.4573,36.7438,37.4248,4456300.0],["2010-01-29",37.6371,38.3181,36.385,36.5754,5507600.0],["2010-02-01",36.8829,37.974,36.7877,37.6005,3836700.0],["2010-02-02",37.93,38.7062,37.7909,38.406,3678000.0],["2010-02-03",38.201,38.9332,37.8934,37.9593,2497200.0],["2010-02-04",37.6005,37.6738,36.3777,36.5168,4636500.0],["2010-02-05",36.4362,36.7365,35.3891,36.4802,5771500.0],["2010-02-08",36.4948,37.044,35.7626,35.8505,3775400.0],["2010-02-09",36.5388,37.6079,36.4143,36.8463,5841600.0],["2010-02-10",36.9342,37.088,36.1946,36.6486,3155300.0],["2010-02-11",36.5461,38.4499,36.5022,38.3108,5045200.0],["2010-02-12",37.6884,38.9259,37.4248,38.8893,5683500.0],["2010-02-16",39.3652,39.9437,39.2041,39.3799,6325800.0],["2010-02-17",42.2429,42.5065,41.0421,41.3569,17375400.0],["2010-02-18",41.6791,42.1185,41.335,41.9281,6090000.0],["2010-02-19",41.8182,42.2649,41.4448,41.9427,4262100.0],["2010-02-22",42.177,42.2869,41.3642,41.518,4127600.0],["2010-02-23",41.4301,42.0599,40.6027,41.0713,4890200.0],["2010-02-24",41.2251,41.7304,40.8151,41.1372,3982800.0],["2010-02-25",40.4709,41.8256,39.9803,41.7084,5749000.0],["2010-02-26",41.9866,42.0965,41.1812,41.9574,4068600.0],["2010-03-01",42.0672,42.8067,42.0672,42.6823,3529600.0],["2010-03-02",42.8946,43.1948,42.221,42.6237,3547700.0],["2010-03-03",42.7262,43.7147,42.7116,42.9532,3921600.0],["2010-03-04",43.0411,43.4438,42.5212,42.836,3374900.0],["2010-03-05",43.4145,43.8246,43.2095,43.5976,3086000.0],["2010-03-08",43.6342,43.7733,43.0411,43.3486,2429700.0],["2010-03-09",43.0923,43.7367,43.0264,43.4072,3370400.0],["2010-03-10",43.4072,43.4584,42.5505,42.8287,4794100.0],["2010-03-11",42.5871,42.6823,41.5253,42.2722,7502500.0],["2010-03-12",42.6969,43.1582,42.4406,42.9385,4650900.0],["2010-03-15",42.7848,42.9093,42.177,42.5651,3531100.0],["2010-03-16",42.7555,43.2022,42.2869,43.1436,3566600.0],["2010-03-17",43.2168,43.9051,43.1729,43.6342,3866700.0],["2010-03-18",43.4365,43.8685,43.1729,43.3852,3415000.0],["2010-03-19",43.1948,43.6708,42.9386,43.1948,5244000.0],["2010-03-22",42.7116,43.9637,42.6749,43.949,5205800.0],["2010-03-23",44.0808,45.4575,44.0076,45.3696,8971600.0],["2010-03-24",45.1353,45.1426,44.1614,44.2932,6149600.0],["2010-03-25",44.7106,45.2744,43.9857,44.0808,5452100.0],["2010-03-26",44.3152,44.8131,44.0149,44.3444,4195800.0],["2010-03-29",44.7491,45.1831,44.6755,45.1316,3364400.0],["2010-03-30",45.2861,45.6098,44.8668,44.955,3932400.0],["2010-03-31",44.5946,44.9771,43.5499,43.7412,5567300.0],["2010-04-01",44.1311,44.6534,43.4764,43.9472,5010400.0],["2010-04-05",44.418,44.727,44.212,44.6093,3515000.0],["2010-04-06",44.4916,44.7638,44.3371,44.6387,2270100.0],["2010-04-07",44.624,44.8447,44.0943,44.4327,3690600.0],["2010-04-08",44.3003,44.7123,43.9251,44.5946,2714000.0],["2010-04-09",44.7711,45.3743,44.6828,45.3743,2807200.0],["2010-04-12",45.4332,45.8967,45.3008,45.6392,3805100.0],["2010-04-13",45.4111,45.7569,44.9403,45.2714,2381200.0],["2010-04-14",45.47,45.6318,44.6093,45.4406,3581700.0],["2010-04-15",45.2566,46.1468,45.0654,45.4332,2546300.0],["2010-04-16",45.2493,45.5656,44.0576,44.5137,4345700.0],["2010-04-19",44.1826,44.8741,43.5794,44.4842,3536600.0],["2010-04-20",44.7638,45.2419,44.1605,44.2856,3187300.0],["2010-04-21",44.3812,44.8741,44.0575,44.5063,3533600.0],["2010-04-22",44.0576,44.9403,43.469,44.8447,2832900.0],["2010-04-23",44.8668,45.4847,44.6314,45.4553,3838700.0],["2010-04-26",45.9555,46.8456,45.6245,45.7643,4530700.0],["2010-04-27",45.4479,45.676,43.4102,43.6382,4932200.0],["2010-04-28",44.109,44.3371,43.6014,43.8295,2948700.0],["2010-04-29",44.2562,44.727,43.9546,44.5872,2662500.0],["2010-04-30",44.8962,45.3523,43.9693,44.0061,3984700.0],["2010-05-03",44.4401,45.3155,44.0061,45.1095,4745500.0],["2010-05-04",44.3077,44.5872,42.5716,42.9762,6055300.0],["2010-05-05",42.1449,43.2336,41.0635,42.3067,6720400.0],["2010-05-06",41.9095,42.7702,38.7904,41.4828,9057800.0],["2010-05-07",41.2842,42.2111,40.1881,41.4754,7929700.0],["2010-05-10",43.241,43.8957,42.167,43.7192,4719600.0],["2010-05-11",43.1968,44.4401,43.035,43.7412,3394500.0],["2010-05-12",44.0355,45.1022,44.0208,44.9771,4043000.0],["2010-05-13",44.9035,44.9992,43.9913,44.0502,3299400.0],["2010-05-14",43.4911,43.7633,42.1523,42.932,4523800.0],["2010-05-17",43.0865,43.3072,41.7624,42.6304,4221700.0],["2010-05-18",43.0129,43.8442,41.9315,42.0493,4433600.0],["2010-05-19",43.7486,43.7854,41.1959,43.3072,11276800.0],["2010-05-20",41.961,43.0791,41.4534,41.6888,8009300.0],["2010-05-21",40.8428,43.4396,40.6295,43.2042,7004500.0],["2010-05-24",42.807,43.3072,41.3357,41.4387,5300400.0],["2010-05-25",40.3646,41.1223,39.1361,41.115,8849200.0],["2010-05-26",41.7109,42.3803,41.1371,41.2989,5225500.0],["2010-05-27",42.1081,43.7633,42.1081,43.7265,5068200.0],["2010-05-28",43.6971,43.8221,41.9536,42.4318,5162100.0],["2010-06-01",42.0934,43.1674,41.6226,42.0272,4939800.0],["2010-06-02",42.7408,44.212,41.9315,44.19,7109000.0],["2010-06-03",44.4401,44.7711,43.5573,43.8957,5281500.0],["2010-06-04",42.9394,43.6456,41.5637,41.8433,5196200.0],["2010-06-07",42.0345,42.0419,40.2469,40.2984,5371700.0],["2010-06-08",40.4676,40.9899,39.6879,40.5044,6148700.0],["2010-06-09",41.0194,42.2626,40.4161,40.6589,4816100.0],["2010-06-10",41.8138,42.6672,41.6005,42.5715,4373400.0],["2010-06-11",42.1007,43.3808,41.8948,43.2998,3544000.0],["2010-06-14",43.7339,43.9104,42.1302,42.4024,6107200.0],["2010-06-15",43.0056,43.778,42.2258,43.7706,6232800.0],["2010-06-16",43.4102,43.9031,43.1233,43.653,3372400.0],["2010-06-17",44.0134,44.1091,42.8585,43.7118,4043800.0],["2010-06-18",43.7706,44.0281,43.2189,43.5941,5729700.0],["2010-06-21",44.1385,45.1904,44.0281,44.4695,5562200.0],["2010-06-22",44.418,44.6902,43.344,43.4764,3965500.0],["2010-06-23",43.4543,44.0281,42.8217,43.5573,3200700.0],["2010-06-24",43.2042,43.7118,42.7113,42.807,3722600.0],["2010-06-25",43.2042,44.0355,42.7555,43.9472,8440100.0],["2010-06-28",43.9989,43.9989,43.1487,43.2596,2993200.0],["2010-06-29",42.5424,42.5498,40.5905,40.9824,5541200.0],["2010-06-30",41.4926,42.535,41.0046,41.1672,6621200.0],["2010-07-01",41.389,41.5369,39.6959,40.8197,6218200.0],["2010-07-02",40.8863,41.3299,39.866,40.2948,3892000.0],["2010-07-06",41.1894,41.4482,40.0212,40.3909,3787300.0],["2010-07-07",40.4353,41.8474,40.2135,41.8474,3406900.0],["2010-07-08",42.158,42.3502,41.5074,42.3354,3333400.0],["2010-07-09",42.2911,43.2818,42.0471,42.8899,3693200.0],["2010-07-12",42.6533,42.8677,41.9879,42.4981,3252000.0],["2010-07-13",43.1265,44.0285,42.9491,43.8955,4090400.0],["2010-07-14",43.6071,44.2134,43.2448,44.1542,3625300.0],["2010-07-15",44.0877,45.3372,43.6367,45.1597,6389600.0],["2010-07-16",44.694,45.1671,44.0064,44.1616,5054000.0],["2010-07-19",44.5239,44.8566,43.8141,44.4426,3005000.0],["2010-07-20",43.6367,45.071,43.5775,44.8714,4363700.0],["2010-07-21",45.3446,46.5793,45.2485,45.6625,5801600.0],["2010-07-22",46.2022,46.9268,46.0396,46.4388,4502000.0],["2010-07-23",46.3797,47.9323,46.2762,47.6883,5306100.0],["2010-07-26",47.6883,48.0506,47.2447,48.0432,4612700.0],["2010-07-27",48.0728,48.1985,47.1856,47.5257,4014200.0],["2010-07-28",47.2965,47.7845,47.2817,47.4517,1926800.0],["2010-07-29",47.7993,48.1911,46.7937,47.6957,3724800.0],["2010-07-30",47.3187,49.6033,47.2447,49.3001,6414600.0],["2010-08-02",50.1874,50.2317,49.485,49.6624,4823000.0],["2010-08-03",49.4332,49.7142,48.7678,49.4036,3461500.0],["2010-08-04",49.5367,50.1652,49.1966,49.9508,3191100.0],["2010-08-05",49.8694,51.0894,49.7511,50.2613,4430900.0],["2010-08-06",49.9507,50.4979,49.3519,50.3056,4922400.0],["2010-08-09",50.9637,51.3629,50.4535,51.2299,3990100.0],["2010-08-10",50.6901,50.8528,49.8251,50.2169,4241800.0],["2010-08-11",49.1523,49.3371,48.0284,48.3094,5413900.0],["2010-08-12",47.6588,48.7308,47.4,48.4499,3880900.0],["2010-08-13",48.265,48.3094,47.5405,47.9471,2642100.0],["2010-08-16",47.8953,49.0414,47.437,48.4942,3427800.0],["2010-08-17",49.3815,50.0912,48.997,49.7068,5731400.0],["2010-08-18",49.6402,49.9064,48.3981,48.7826,9533500.0],["2010-08-19",49.3149,49.4628,47.8954,48.583,5010800.0],["2010-08-20",48.058,48.4499,47.8954,48.1541,4123700.0],["2010-08-23",48.4647,48.5386,46.1727,46.5941,5788500.0],["2010-08-24",45.6034,46.7789,45.4703,46.0913,5831900.0],["2010-08-25",45.522,46.6754,44.694,46.4758,5771900.0],["2010-08-26",46.4906,47.4591,46.3205,46.3945,4808300.0],["2010-08-27",46.8677,47.9471,45.766,47.7845,4832100.0],["2010-08-30",47.6735,47.7623,46.5645,46.5645,4068500.0],["2010-08-31",46.0396,47.5035,45.9213,46.7789,3569200.0],["2010-09-01",47.8288,49.3001,47.6662,49.1892,5450700.0],["2010-09-02",49.2558,50.1948,49.0561,50.0912,3747900.0],["2010-09-03",50.313,51.1781,50.2761,50.7419,4086600.0],["2010-09-07",50.5349,50.6088,49.7659,50.0321,3922300.0],["2010-09-08",50.1578,50.7789,50.1356,50.3426,3219000.0],["2010-09-09",50.9932,51.0154,49.6846,49.7881,3211300.0],["2010-09-10",49.9434,50.5866,49.6255,50.1356,2868000.0],["2010-09-13",50.875,51.74,50.7271,51.5921,4380900.0],["2010-09-14",51.5256,52.3315,51.2077,51.777,4381800.0],["2010-09-15",51.5034,52.1688,51.2742,51.7992,3740100.0],["2010-09-16",51.8435,52.1984,51.4369,51.4886,2627700.0],["2010-09-17",51.91,53.581,51.5478,53.5662,6501600.0],["2010-09-20",53.7584,54.4904,53.4183,54.4239,4694000.0],["2010-09-21",54.2464,54.4312,53.4257,54.0024,5821300.0],["2010-09-22",54.0246,54.1207,53.1226,53.2926,4396100.0],["2010-09-23",52.8638,53.6549,52.1318,52.6346,3911500.0],["2010-09-24",53.1522,53.9654,53.1522,53.7067,3830800.0],["2010-09-27",53.8619,53.9285,53.1596,53.3074,2731400.0],["2010-09-28",53.404,53.4485,52.2903,53.1515,4666400.0],["2010-09-29",52.9139,53.6712,52.6021,53.2555,3121300.0],["2010-09-30",53.5153,53.6712,51.5404,51.8077,6941400.0],["2010-10-01",51.3399,51.7112,50.798,50.9093,8339400.0],["2010-10-04",50.7089,51.1172,50.2411,50.9465,4385500.0],["2010-10-05",51.5404,53.3742,51.5404,52.9362,4774300.0],["2010-10-06",52.7877,53.8494,52.7877,53.4262,3651000.0],["2010-10-07",53.7752,53.8271,52.6021,53.3817,2694300.0],["2010-10-08",55.0225,57.0419,55.0225,55.9431,10645300.0],["2010-10-11",56.4999,56.5519,55.2898,55.9134,3279000.0],["2010-10-12",55.8243,56.0916,54.8517,55.4308,4244100.0],["2010-10-13",56.0545,56.4257,55.8614,55.8911,4168000.0],["2010-10-14",55.8243,56.2178,55.0893,55.7501,3280900.0],["2010-10-15",56.4628,56.6558,55.8837,56.5445,5321200.0],["2010-10-18",56.5148,56.8934,56.1733,56.4628,3132100.0],["2010-10-19",55.4086,56.2772,54.6661,55.6239,5163700.0],["2010-10-20",55.7649,57.2795,55.4976,56.7524,4081000.0],["2010-10-21",57.183,57.7027,56.3663,57.2052,4372500.0],["2010-10-22",56.9825,57.3834,56.7969,57.3537,3320800.0],["2010-10-25",57.9032,58.5714,57.2721,57.3463,3742400.0],["2010-10-26",57.0865,57.4948,56.6113,56.7375,2752300.0],["2010-10-27",56.3515,56.3589,55.1041,56.3069,4183300.0],["2010-10-28",56.7004,57.0642,55.3789,56.0545,3018200.0],["2010-10-29",55.6981,57.2349,55.6981,57.0196,2567100.0],["2010-11-01",57.5097,57.866,56.2178,56.6781,2707200.0],["2010-11-02",57.4354,58.163,57.0642,57.4206,2984600.0],["2010-11-03",57.5319,57.5987,56.5742,57.5542,2485400.0],["2010-11-04",58.1482,58.8461,57.6804,58.7867,3338300.0],["2010-11-05",58.9055,59.0465,58.3709,58.7273,2282200.0],["2010-11-08",58.6159,58.6679,57.8363,58.408,2343600.0],["2010-11-09",58.809,59.1431,57.5171,57.8141,3617800.0],["2010-11-10",58.0368,58.7569,57.6136,58.5936,3057700.0],["2010-11-11",58.0591,58.5936,57.9477,58.4971,4440400.0],["2010-11-12",58.0517,58.5342,56.4702,57.0642,5650000.0],["2010-11-15",57.2201,57.725,56.745,56.7821,3084500.0],["2010-11-16",56.3366,56.4331,55.0373,56.203,4361600.0],["2010-11-17",56.2475,56.5965,55.7426,56.4257,2155600.0],["2010-11-18",57.3612,58.0516,57.0865,57.376,3597000.0],["2010-11-19",57.6656,58.022,57.0271,57.8957,4068300.0],["2010-11-22",57.2869,57.7175,56.5742,57.3537,4049500.0],["2010-11-23",56.589,56.99,56.0693,56.6781,4195700.0],["2010-11-24",56.5965,57.4354,56.1807,56.5965,8469300.0],["2010-11-26",56.1955,56.6484,55.8763,56.4257,1750100.0],["2010-11-29",56.448,56.7598,55.8169,55.8169,5992300.0],["2010-11-30",55.6387,55.7872,54.9854,55.4605,5376600.0],["2010-12-01",56.344,56.589,55.854,56.5296,4969500.0],["2010-12-02",56.6039,58.3412,56.5445,58.1333,5231700.0],["2010-12-03",57.5913,58.3189,57.5542,58.1407,2751700.0],["2010-12-06",58.2447,58.757,57.6953,58.6827,3191900.0],["2010-12-07",59.3213,61.2516,59.2619,60.4498,8160100.0],["2010-12-08",60.5314,60.6799,59.002,59.8484,5331300.0],["2010-12-09",60.4646,60.4646,59.3584,59.8038,3565100.0],["2010-12-10",60.034,61.2367,59.7221,60.9843,4063100.0],["2010-12-13",61.6154,61.6154,60.7987,60.8135,3915700.0],["2010-12-14",60.8209,61.6154,60.6205,61.2813,3522300.0],["2010-12-15",61.0511,61.9123,60.4052,60.5537,3957000.0],["2010-12-16",60.962,61.2219,60.2121,61.0882,2944700.0],["2010-12-17",61.0734,61.1254,60.5091,60.5463,3370400.0],["2010-12-20",60.6576,61.3778,60.5908,61.3035,2188600.0],["2010-12-21",61.4223,62.9963,61.3407,62.7068,3698100.0],["2010-12-22",62.7216,62.8627,62.0237,62.3281,2230900.0],["2010-12-23",62.3504,62.3504,61.8529,62.0534,1685000.0],["2010-12-27",61.801,62.1871,61.5708,62.046,1489200.0],["2010-12-28",62.2242,62.3504,61.6228,62.0237,1643500.0],["2010-12-29",62.3369,62.486,62.1132,62.1132,1511600.0],["2010-12-30",62.1505,62.5158,61.9193,62.1057,1269500.0],["2010-12-31",62.0685,62.0983,61.6957,61.9194,1187900.0],["2011-01-03",62.5754,63.1868,62.225,62.3219,3005900.0],["2011-01-04",62.6276,62.6873,60.9874,61.897,3117300.0],["2011-01-05",61.4496,63.1048,61.3453,62.8066,3020600.0],["2011-01-06",62.9333,63.1346,62.225,62.814,3527500.0],["2011-01-07",62.9408,63.5969,62.1057,62.8811,4061300.0],["2011-01-10",63.1421,63.5969,62.3667,63.0601,2958600.0],["2011-01-11",63.5148,64.6034,63.5148,63.8653,3357700.0],["2011-01-12",64.5363,65.416,64.5214,65.1998,3283900.0],["2011-01-13",66.5344,67.0786,66.1691,66.7059,6100300.0],["2011-01-14",66.7059,67.0041,66.2287,66.7432,4103300.0],["2011-01-18",66.8699,68.3163,66.8699,67.5484,4488700.0],["2011-01-19",67.4738,68.0553,66.1914,66.6537,4851800.0],["2011-01-20",66.3778,67.101,64.7823,66.5493,4193200.0],["2011-01-21",67.3843,67.5782,66.0871,66.5344,3258300.0],["2011-01-24",66.7059,67.4142,66.2884,67.1905,2422900.0],["2011-01-25",66.773,67.2799,65.7888,66.6462,3156400.0],["2011-01-26",67.0563,68.1373,66.7655,67.8391,3254700.0],["2011-01-27",68.1448,68.1597,67.1085,67.8317,3635000.0],["2011-01-28",68.0405,68.5102,66.1169,66.2884,3367700.0],["2011-01-31",65.8932,68.1075,65.8932,67.772,4373400.0],["2011-02-01",68.4654,69.7105,68.1597,69.3079,5620000.0],["2011-02-02",69.2408,70.2622,69.2408,70.1504,4332600.0],["2011-02-03",70.0087,70.1579,68.868,69.6956,3496000.0],["2011-02-04",69.718,70.0237,69.0544,69.4943,3202300.0],["2011-02-07",69.8149,70.5381,69.5167,70.1877,2768800.0],["2011-02-08",70.2995,70.2995,69.3452,69.7031,2675300.0],["2011-02-09",70.1951,70.635,69.4868,70.046,3220400.0],["2011-02-10",69.8074,70.5977,69.6285,70.471,2498400.0],["2011-02-11",70.1951,71.2016,70.0908,71.142,2560000.0],["2011-02-14",71.4328,71.4999,70.5828,70.6499,3904900.0],["2011-02-15",70.5158,70.6425,69.4049,69.8,4641900.0],["2011-02-16",72.4691,72.5884,70.0982,71.47,12385200.0],["2011-02-17",71.7235,71.7385,70.5679,71.0227,4663800.0],["2011-02-18",70.7767,70.8885,69.964,70.8289,5227800.0],["2011-02-22",69.7851,70.7469,67.8019,67.8466,5469600.0],["2011-02-23",68.1746,68.1746,64.2902,65.8037,10405500.0],["2011-02-24",65.9827,67.9734,65.349,66.2884,6684100.0],["2011-02-25",68.4729,68.5922,67.4067,67.4663,6145100.0],["2011-02-28",68.3237,68.3983,67.0488,67.2129,5112400.0],["2011-03-01",67.6602,67.8466,65.8559,66.4002,5464800.0],["2011-03-02",66.1765,67.6005,66.1318,66.7655,4184300.0],["2011-03-03",67.7497,69.457,67.4216,69.0618,4846300.0],["2011-03-04",69.1364,69.3824,67.9286,68.8531,3610400.0],["2011-03-07",69.2706,69.4495,67.0563,67.3769,4207200.0],["2011-03-08",67.5335,68.6667,66.2809,68.2269,4183100.0],["2011-03-09",67.4142,67.5782,66.3554,66.9668,4702100.0],["2011-03-10",65.6173,66.3554,64.1933,65.2744,5686400.0],["2011-03-11",64.0293,65.6099,63.0675,65.4533,6210200.0],["2011-03-14",65.4011,65.7068,64.4468,65.334,3922600.0],["2011-03-15",63.2987,65.6323,62.829,65.3713,4658900.0],["2011-03-16",65.5279,66.2883,64.1113,64.7972,5499800.0],["2011-03-17",66.1691,67.2949,65.6099,66.6388,5865500.0],["2011-03-18",67.9062,68.2045,66.855,67.1756,5313300.0],["2011-03-21",68.2045,68.9351,68.115,68.3014,4474100.0],["2011-03-22",68.4207,68.4207,67.2203,67.8839,3614100.0],["2011-03-23",67.6602,68.2716,67.1905,68.1672,3152800.0],["2011-03-24",68.6593,69.6285,68.033,69.5092,3758800.0],["2011-03-25",69.636,70.7841,69.1141,70.2622,3956500.0],["2011-03-28",70.5828,70.8139,69.539,69.5614,3361300.0],["2011-03-29",69.7635,70.3622,68.6634,70.3098,4336400.0],["2011-03-30",70.9459,71.0357,70.2574,70.684,3351800.0],["2011-03-31",70.8935,72.5774,70.8336,72.51,6140400.0],["2011-04-01",73.0413,74.6878,72.9964,73.7897,6490900.0],["2011-04-04",74.119,74.4931,73.7298,74.2686,2974400.0],["2011-04-05",74.0292,74.1339,73.3257,73.4978,3149700.0],["2011-04-06",73.8346,73.8346,72.2256,72.5998,3613100.0],["2011-04-07",72.3454,73.4305,71.8814,72.1957,3671900.0],["2011-04-08",72.6522,73.0937,71.1928,71.7915,3018600.0],["2011-04-11",71.7691,71.9786,70.8785,71.0881,3615800.0],["2011-04-12",70.3996,70.5642,69.4941,69.9356,4038800.0],["2011-04-13",70.7738,70.8785,69.3668,70.0329,2816500.0],["2011-04-14",69.5539,70.6241,69.307,70.5343,2813600.0],["2011-04-15",70.5867,70.7139,69.741,70.1676,3986500.0],["2011-04-18",69.2471,69.2471,67.8402,68.4987,4715800.0],["2011-04-19",69.1124,69.2845,68.1245,69.1348,3775200.0],["2011-04-20",70.7064,70.8262,69.8907,70.2649,3685800.0],["2011-04-21",70.7813,71.3725,70.3622,71.2827,3026100.0],["2011-04-25",71.2453,71.4698,70.4969,70.886,1945200.0],["2011-04-26",72.2481,73.1761,71.8664,72.5923,4800000.0],["2011-04-27",72.6522,72.7869,70.8336,72.4127,3509500.0],["2011-04-28",72.1508,72.4726,71.4398,71.7766,2668100.0],["2011-04-29",72.4426,73.0039,71.7466,72.9665,3856900.0],["2011-05-02",73.5053,73.5652,72.495,72.8842,4282400.0],["2011-05-03",72.8019,72.8019,70.9384,71.0806,4142700.0],["2011-05-04",71.1405,71.4697,68.6409,69.6213,4679300.0],["2011-05-05",68.8055,69.6587,68.1021,68.5062,4612100.0],["2011-05-06",69.988,70.4744,68.4838,68.4987,5191700.0],["2011-05-09",68.5436,70.0029,68.5062,69.4492,3254800.0],["2011-05-10",70.1302,70.8037,69.8383,70.7139,3600400.0],["2011-05-11",70.1825,70.3023,67.9599,68.3191,6537600.0],["2011-05-12",67.9599,68.2368,66.6802,67.6231,4656600.0],["2011-05-13",67.5633,67.7953,65.5352,65.6474,6757500.0],["2011-05-16",65.3555,66.9421,64.8316,65.9542,4933000.0],["2011-05-17",65.3331,65.9318,64.48,65.0787,6083000.0],["2011-05-18",64.3602,64.8616,63.3499,64.7344,12671600.0],["2011-05-19",65.0038,65.6549,64.2704,64.3901,7202600.0],["2011-05-20",64.1731,64.3228,63.0655,63.4247,5995700.0],["2011-05-23",62.1301,62.4668,61.5538,62.16,6543700.0],["2011-05-24",62.7138,63.4322,62.4294,62.4518,5391100.0],["2011-05-25",62.4818,63.7166,61.7484,63.3948,4635400.0],["2011-05-26",63.32,63.8363,62.8635,63.5669,3936500.0],["2011-05-27",63.8962,64.5847,63.8064,64.1656,3538400.0],["2011-05-31",65.1535,65.2208,63.6492,64.4201,4736600.0],["2011-06-01",63.986,64.2779,61.913,61.9355,5797000.0],["2011-06-02",62.4519,63.3724,62.2423,63.0356,6042800.0],["2011-06-03",61.5987,62.6015,61.0075,61.5164,5352300.0],["2011-06-06",61.4565,61.913,60.8728,61.1422,3897700.0],["2011-06-07",61.5538,61.5837,60.6932,60.7755,3679300.0],["2011-06-08",60.6034,60.768,59.5781,59.84,6612200.0],["2011-06-09",60.7905,61.9579,60.521,61.3667,6933400.0],["2011-06-10",61.2021,61.7484,60.4312,61.217,6783700.0],["2011-06-13",61.1197,61.4715,59.6978,60.0196,4821400.0],["2011-06-14",61.0299,61.8606,60.5435,61.3667,4483900.0],["2011-06-15",60.8877,61.5014,59.9373,60.0271,4537800.0],["2011-06-16",59.9448,60.4986,58.5453,59.3236,5510200.0],["2011-06-17",60.2292,60.2666,58.5977,58.7698,5970100.0],["2011-06-20",58.5828,59.9373,58.231,59.9149,4328200.0],["2011-06-21",60.3863,61.696,60.0945,61.464,4298700.0],["2011-06-22",61.5089,62.1151,60.9925,61.0449,4882900.0],["2011-06-23",59.7577,61.2469,58.9719,61.1646,5785400.0],["2011-06-24",61.1122,61.1422,59.7053,59.855,4673000.0],["2011-06-27",59.9822,60.6632,59.84,60.3863,3177200.0],["2011-06-28",60.8076,61.6801,60.5518,61.6425,3153000.0],["2011-06-29",62.1239,62.4248,61.5146,62.0036,6328700.0],["2011-06-30",61.4469,62.3947,60.4089,62.0186,7497600.0],["2011-07-01",61.8306,63.7336,61.462,63.5907,5947800.0],["2011-07-05",63.7562,64.6663,63.5606,63.8163,4819600.0],["2011-07-06",63.7637,64.042,62.9965,63.6283,4070000.0],["2011-07-07",64.2752,65.5314,64.1699,65.0199,6305100.0],["2011-07-08",63.6584,64.9221,63.4102,64.7716,5412000.0],["2011-07-11",63.9066,64.0871,62.4473,62.8009,4866500.0],["2011-07-12",62.3495,62.5451,61.304,61.4168,7589600.0],["2011-07-13",62.0788,62.9212,61.4996,61.5974,4834400.0],["2011-07-14",61.7553,62.3646,60.7549,61.2514,4976800.0],["2011-07-15",61.5372,61.7628,60.5593,61.4469,4540700.0],["2011-07-18",61.0934,61.2965,59.5739,60.0253,6235300.0],["2011-07-19",60.7399,61.2739,60.1231,60.8376,4756700.0],["2011-07-20",61.4018,61.4018,60.4615,60.5368,3511400.0],["2011-07-21",61.0633,62.1766,60.627,61.9058,5251100.0],["2011-07-22",61.0257,61.289,60.3638,61.1085,4624400.0],["2011-07-25",60.3939,62.0863,60.281,61.5974,4019800.0],["2011-07-26",62.0487,62.0487,60.7925,60.8527,3769000.0],["2011-07-27",60.4014,60.4615,58.9045,59.7394,7382200.0],["2011-07-28",59.762,60.6496,59.5138,59.7169,6089800.0],["2011-07-29",58.7766,59.8673,58.5134,59.0549,5197900.0],["2011-08-01",61.0107,61.0332,58.3328,59.2129,5108300.0],["2011-08-02",58.9421,60.1005,57.7837,57.7837,6441600.0],["2011-08-03",58.1749,58.4381,56.0687,57.9718,6289100.0],["2011-08-04",57.0992,57.0992,54.4365,54.4665,8001800.0],["2011-08-05",55.2789,55.8882,53.0298,54.6546,9047300.0],["2011-08-08",52.1122,53.2104,50.2542,50.4348,8852300.0],["2011-08-09",52.0069,53.3909,49.6901,53.3533,8675500.0],["2011-08-10",52.2777,53.0524,50.8334,51.1418,7040800.0],["2011-08-11",51.7361,56.0913,51.6834,55.2714,10600800.0],["2011-08-12",56.9337,57.1067,55.5723,56.3922,5923200.0],["2011-08-15",57.0015,57.6183,56.6931,57.543,4690300.0],["2011-08-16",56.9187,57.0842,55.8356,56.5351,4652100.0],["2011-08-17",55.2488,56.7833,54.9103,55.8581,11444200.0],["2011-08-18",53.6391,53.6467,51.8188,52.7666,8715700.0],["2011-08-19",52.0369,54.3838,51.879,51.9091,7352000.0],["2011-08-22",53.2104,53.3834,52.3529,52.6537,7311800.0],["2011-08-23",53.0148,54.6847,52.6613,54.6546,5259300.0],["2011-08-24",54.5643,56.5577,54.1958,56.49,5586100.0],["2011-08-25",56.7984,57.1669,54.7373,54.9555,5315800.0],["2011-08-26",54.4214,57.4152,53.7369,57.1895,5451700.0],["2011-08-29",58.3855,59.4687,58.0244,59.3558,4783300.0],["2011-08-30",58.9571,60.7248,58.5209,60.2584,6183700.0],["2011-08-31",60.9279,62.1013,59.9726,60.7925,6896100.0],["2011-09-01",60.7248,61.8456,59.9049,60.093,4947100.0],["2011-09-02",58.3103,59.5439,58.0094,58.6939,4078600.0],["2011-09-06",56.3997,58.2275,55.8205,58.0244,4998000.0],["2011-09-07",59.4009,59.7846,58.7465,59.6868,4133100.0],["2011-09-08",58.9873,59.4311,57.7537,58.1147,5212000.0],["2011-09-09",57.3324,57.686,55.9484,56.6103,6061300.0],["2011-09-12",55.7528,57.0315,54.6696,56.4448,5696100.0],["2011-09-13",56.6028,57.9943,56.2718,57.5881,4681000.0],["2011-09-14",58.0244,58.9572,56.0838,58.1373,5228200.0],["2011-09-15",59.0098,59.4085,58.2275,59.1527,4724800.0],["2011-09-16",59.5288,59.589,58.2501,58.6864,4968800.0],["2011-09-19",57.5957,58.4682,56.5276,58.062,4142500.0],["2011-09-20",58.4156,58.8895,57.1519,57.1519,3641000.0],["2011-09-21",57.1067,57.4828,54.7749,54.7749,4565700.0],["2011-09-22",52.4356,52.8343,50.4724,51.5931,8937300.0],["2011-09-23",51.3525,51.9918,50.3069,50.7507,7114400.0],["2011-09-26",51.4202,51.6007,49.645,51.4803,6157000.0],["2011-09-27",52.9396,53.752,51.9166,52.2626,5059800.0],["2011-09-28",52.5728,53.2084,50.9233,51.0141,4949200.0],["2011-09-29",52.1037,52.2626,50.038,51.4832,4434200.0],["2011-09-30",50.5753,50.6509,48.8501,48.8576,6281900.0],["2011-10-03",48.3507,48.9787,46.633,46.7011,7637000.0],["2011-10-04",45.952,48.1388,45.3391,48.0329,8600000.0],["2011-10-05",48.2296,50.2877,47.7453,50.0607,5073200.0],["2011-10-06",49.7732,50.8628,48.8652,50.3709,5691600.0],["2011-10-07",50.7569,50.8628,49.183,49.7127,5400200.0],["2011-10-10",51.2714,52.6485,51.0898,52.4972,4711700.0],["2011-10-11",52.6939,54.7596,52.0886,54.2375,7753500.0],["2011-10-12",54.5175,55.1833,52.7469,53.7608,6456600.0],["2011-10-13",53.5641,54.0786,51.7632,52.815,8142500.0],["2011-10-14",53.6397,54.1467,52.6636,54.0181,4189700.0],["2011-10-17",53.7911,54.0181,52.3458,52.6409,3774900.0],["2011-10-18",52.5728,53.4127,51.8389,53.0647,6713900.0],["2011-10-19",53.1328,53.7457,51.9826,52.2929,4385200.0],["2011-10-20",52.4972,52.6939,51.2865,52.3988,4571900.0],["2011-10-21",53.3295,54.6536,52.8906,54.6536,5678500.0],["2011-10-24",55.7962,56.7572,55.5087,56.4091,5347600.0],["2011-10-25",55.8114,56.4394,54.2299,55.3271,4444200.0],["2011-10-26",55.9929,56.2048,54.6688,55.94,3941500.0],["2011-10-27",58.1494,59.5871,58.1494,58.8229,6253000.0],["2011-10-28",58.3916,59.7687,58.3916,59.5266,4644900.0],["2011-10-31",58.3235,58.785,57.4079,57.4306,3905500.0],["2011-11-01",54.9487,56.9766,54.298,55.7659,6488100.0],["2011-11-02",56.7874,57.2112,55.3347,56.0459,5008500.0],["2011-11-03",56.8555,57.5365,56.0383,57.302,4442200.0],["2011-11-04",56.9842,57.4079,55.5389,57.0447,3087200.0],["2011-11-07",56.7799,57.5138,56.0232,56.8631,3369500.0],["2011-11-08",57.0674,57.5063,56.3713,57.2263,5699500.0],["2011-11-09",55.8038,56.621,54.7747,55.0698,5151700.0],["2011-11-10",55.7886,56.1443,54.7823,55.6751,3584300.0],["2011-11-11",56.0838,57.9906,56.0384,57.3474,3620400.0],["2011-11-14",57.4306,57.9376,56.0989,56.5226,3463300.0],["2011-11-15",56.5075,57.983,56.3561,57.756,3367600.0],["2011-11-16",57.1506,59.4131,57.0977,57.8316,4978400.0],["2011-11-17",58.0814,58.331,56.22,56.7648,4210300.0],["2011-11-18",57.1733,57.249,55.993,56.1973,3089000.0],["2011-11-21",55.1152,55.3498,54.1164,54.9942,3830800.0],["2011-11-22",54.5326,54.7823,53.3598,54.4191,5891500.0],["2011-11-23",57.1809,57.4911,55.6827,56.5377,12085500.0],["2011-11-25",56.4772,57.1279,55.7054,55.7205,2278200.0],["2011-11-28",57.6046,57.93,57.196,57.8846,5387300.0],["2011-11-29",57.9376,58.3765,57.3096,57.3852,4495600.0],["2011-11-30",59.2163,60.0033,59.1785,59.9654,6284400.0],["2011-12-01",59.5114,60.094,58.959,59.5719,3341400.0],["2011-12-02",60.147,60.3059,58.1495,58.7851,5226900.0],["2011-12-05",59.7536,59.7536,58.6413,59.1255,3554100.0],["2011-12-06",59.1331,59.799,58.4521,59.3071,3512300.0],["2011-12-07",58.7245,59.9654,58.2856,59.7082,4639400.0],["2011-12-08",59.4358,60.1319,58.0511,58.1721,4023500.0],["2011-12-09",58.0738,59.4736,58.0738,59.2769,2838200.0],["2011-12-12",58.6186,58.7018,57.5063,58.2402,3203800.0],["2011-12-13",58.5505,58.8758,56.4167,56.9161,5101400.0],["2011-12-14",56.2881,56.9842,55.4103,55.8492,4542600.0],["2011-12-15",56.7118,56.8328,55.539,55.7811,3765500.0],["2011-12-16",56.2199,57.1279,55.4708,55.7281,4979300.0],["2011-12-19",56.1291,56.5453,55.4481,55.66,3251000.0],["2011-12-20",56.4772,58.0738,56.3637,57.9905,3360000.0],["2011-12-21",58.0738,58.5505,57.1809,58.2024,3802900.0],["2011-12-22",58.2478,59.0877,58.2478,58.838,3037700.0],["2011-12-23",59.3677,59.5417,58.9212,59.5417,2301700.0],["2011-12-27",59.3298,59.6476,59.1785,59.3525,1712000.0],["2011-12-28",59.421,59.5959,58.4093,58.5082,2416600.0],["2011-12-29",58.531,59.208,58.4093,59.0178,2102700.0],["2011-12-30",58.8657,59.497,58.8353,58.8353,1481200.0],["2012-01-03",60.1816,60.8434,59.9686,60.3261,3317300.0],["2012-01-04",60.1892,61.6877,60.1892,61.2085,4381900.0],["2012-01-05",61.1933,62.1821,60.9423,62.0984,3498500.0],["2012-01-06",62.3723,62.8058,61.7181,62.6005,3839500.0],["2012-01-09",62.8439,63.1101,62.5396,62.9275,3501300.0],["2012-01-10",63.7262,63.8935,62.859,63.7033,4850400.0],["2012-01-11",63.4448,64.3956,63.2166,64.2739,3591400.0],["2012-01-12",63.4904,64.5401,62.8743,64.2282,4715900.0],["2012-01-13",63.8023,64.5173,63.2622,64.3956,3036100.0],["2012-01-17",64.7378,65.141,64.4564,64.5857,3729300.0],["2012-01-18",64.5705,65.5822,64.1369,65.5822,3322500.0],["2012-01-19",65.643,66.2743,65.1638,66.1298,3736700.0],["2012-01-20",65.8255,66.2439,65.719,66.2059,2626800.0],["2012-01-23",66.32,66.86,65.932,66.0994,4021500.0],["2012-01-24",65.0497,65.8788,64.2586,65.7343,5341700.0],["2012-01-25",65.6963,66.9209,65.0193,66.7535,5457100.0],["2012-01-26",67.0958,67.613,66.4645,66.6775,5098800.0],["2012-01-27",66.4873,67.1871,66.2439,66.9284,3370200.0],["2012-01-30",66.0461,66.6318,65.6734,66.4873,3101700.0],["2012-01-31",66.86,67.0806,64.9356,65.5289,4364400.0],["2012-02-01",66.3808,66.6318,65.7951,66.1146,2868400.0],["2012-02-02",66.2515,66.8828,65.9929,66.4949,2638000.0],["2012-02-03",67.1643,67.6815,66.8753,67.2404,4070800.0],["2012-02-06",66.7155,67.0882,66.2667,66.7992,2810700.0],["2012-02-07",66.5786,67.0273,66.0157,66.8904,2110900.0],["2012-02-08",67.1338,67.5066,66.8296,67.3164,3060800.0],["2012-02-09",67.4685,67.6587,66.6775,66.8829,3479100.0],["2012-02-10",66.3504,66.6166,65.6963,66.5938,2779300.0],["2012-02-13",67.5826,67.6739,66.9361,67.4533,3735500.0],["2012-02-14",67.3848,68.2291,66.86,67.7347,4420900.0],["2012-02-15",66.32,66.6623,63.924,64.1065,11666300.0],["2012-02-16",64.0913,64.0913,62.7678,63.2165,9176600.0],["2012-02-17",63.6425,63.9848,63.3078,63.7946,4364400.0],["2012-02-21",64.0609,64.464,63.7262,64.0381,3709300.0],["2012-02-22",64.1826,64.677,63.9391,64.1749,2516200.0],["2012-02-23",63.9392,64.213,63.4752,63.9696,2771900.0],["2012-02-24",63.9924,64.1978,63.2013,63.3383,2964000.0],["2012-02-27",63.0872,63.7718,62.5168,63.4295,2512600.0],["2012-02-28",63.4752,63.9696,63.2698,63.3839,2515100.0],["2012-02-29",63.6805,63.8859,62.6993,63.0796,3176300.0],["2012-03-01",63.1329,63.7034,62.9503,63.1937,2905200.0],["2012-03-02",63.0416,63.247,62.319,62.5852,2674900.0],["2012-03-05",62.4483,62.5016,61.2465,62.243,3946600.0],["2012-03-06",61.0792,61.3606,59.8546,60.2501,5799000.0],["2012-03-07",60.7065,60.8358,59.9382,60.2501,4118600.0],["2012-03-08",60.7521,61.2998,60.1588,61.1401,4843700.0],["2012-03-09",61.2389,61.5356,60.813,60.9803,3542500.0],["2012-03-12",61.0639,61.0639,60.0903,60.4402,2878300.0],["2012-03-13",60.7825,62.2429,60.6076,62.1136,4713300.0],["2012-03-14",62.3038,62.3951,61.5508,62.0604,3493400.0],["2012-03-15",62.319,62.4407,61.6953,62.0984,3251200.0],["2012-03-16",62.2506,63.3231,62.2277,63.3002,6215700.0],["2012-03-19",62.9656,63.7718,62.8743,63.2546,3044000.0],["2012-03-20",62.8895,62.9732,62.1973,62.6689,3169100.0],["2012-03-21",62.745,62.8591,62.106,62.3646,3777700.0],["2012-03-22",61.7409,61.8322,60.5467,61.1781,4120600.0],["2012-03-23",60.9651,61.8094,60.7064,61.4899,3047900.0],["2012-03-26",62.6156,63.1329,62.4407,62.9655,5006500.0],["2012-03-27",63.1481,63.3915,62.6081,62.6765,3750600.0],["2012-03-28",62.8066,62.8142,61.162,61.468,3994800.0],["2012-03-29",61.1238,61.7051,60.8025,61.5674,3636000.0],["2012-03-30",62.0952,62.4776,61.575,61.881,4211700.0],["2012-04-02",61.6668,63.2731,61.5827,62.8677,3509700.0],["2012-04-03",62.8524,63.1048,62.1181,62.5312,3251400.0],["2012-04-04",61.8963,62.4011,61.6286,62.1181,2958000.0],["2012-04-05",62.447,63.6785,62.3093,62.5923,4210200.0],["2012-04-09",61.3915,61.6362,60.6342,60.7719,5828100.0],["2012-04-10",60.4889,60.6113,58.0718,58.5231,8861700.0],["2012-04-11",59.3798,59.9152,58.8979,59.3186,5668800.0],["2012-04-12",59.6628,60.9631,59.5175,60.6878,3769200.0],["2012-04-13",60.443,61.2997,60.3206,60.7872,3772500.0],["2012-04-16",61.3685,61.5674,60.3665,60.8637,3081600.0],["2012-04-17",61.4526,62.1487,61.0702,61.881,2925300.0],["2012-04-18",61.6745,62.3935,61.5903,61.9116,3095600.0],["2012-04-19",61.881,62.3399,60.8254,61.4909,2858800.0],["2012-04-20",61.6668,62.2405,61.5903,61.8887,3114900.0],["2012-04-23",61.0779,61.3226,60.4507,61.185,3593300.0],["2012-04-24",61.3379,62.1181,61.2691,61.9422,2759200.0],["2012-04-25",62.7071,62.7071,62.0264,62.2941,3304000.0],["2012-04-26",62.34,63.0131,62.034,62.9519,2848300.0],["2012-04-27",63.1813,63.5944,62.7224,63.4031,2554000.0],["2012-04-30",63.4414,63.4644,62.6459,62.9978,2458800.0],["2012-05-01",63.6556,64.1757,62.9213,63.7474,3397100.0],["2012-05-02",63.4338,63.8468,62.9748,63.8162,2849400.0],["2012-05-03",63.8927,64.191,62.8601,63.0972,2843000.0],["2012-05-04",62.776,62.776,61.3073,61.7204,3384100.0],["2012-05-07",61.3456,61.8045,60.856,61.3609,2434700.0],["2012-05-08",60.9631,61.7127,60.1753,61.6056,3873200.0],["2012-05-09",60.5271,60.9631,59.8617,60.4659,4027500.0],["2012-05-10",61.0396,61.4527,60.3359,60.3971,3361700.0],["2012-05-11",59.9993,61.0014,59.854,60.4812,3258600.0],["2012-05-14",59.8617,59.9993,58.7908,59.1503,4249500.0],["2012-05-15",59.0815,59.5404,58.2171,58.6072,4402300.0],["2012-05-16",58.5078,58.6913,56.6414,56.7408,8328500.0],["2012-05-17",57.1156,57.3527,54.9662,55.8153,6058400.0],["2012-05-18",56.1595,57.0009,55.8077,55.9836,4040900.0],["2012-05-21",56.3201,57.9265,56.259,57.6052,3858200.0],["2012-05-22",57.8423,58.1559,56.9474,57.3145,3748600.0],["2012-05-23",56.8785,58.2477,56.1748,58.0947,3386900.0],["2012-05-24",58.3089,58.6302,57.0621,57.8806,2775900.0],["2012-05-25",57.9647,58.4389,57.1998,57.4751,2534800.0],["2012-05-29",58.0718,58.9055,57.9264,58.3548,2924700.0],["2012-05-30",57.9188,58.3471,57.6817,57.9876,3531500.0],["2012-05-31",57.2915,57.5287,56.0065,56.5037,5148700.0],["2012-06-01",54.8286,55.4328,54.4079,54.7062,5336500.0],["2012-06-04",54.775,54.775,53.1687,53.9948,3767500.0],["2012-06-05",53.903,55.0427,53.7806,54.8056,2903800.0],["2012-06-06",55.1498,56.236,55.0121,56.2283,3188700.0],["2012-06-07",57.0239,57.7046,56.0907,56.2283,2951900.0],["2012-06-08",55.8229,56.8479,55.5017,56.8402,3574800.0],["2012-06-11",57.521,57.6052,55.3946,55.4864,2896100.0],["2012-06-12",55.6929,56.7485,55.364,56.649,2626000.0],["2012-06-13",56.519,56.9091,55.7694,56.0448,3021100.0],["2012-06-14",56.0983,57.3757,55.7082,57.1462,3646200.0],["2012-06-15",57.521,57.9876,57.2992,57.6358,4118200.0],["2012-06-18",57.3681,57.6511,56.9091,57.2839,3479800.0],["2012-06-19",57.827,59.6551,57.7582,58.9208,3782300.0],["2012-06-20",58.6531,59.5557,58.3624,58.7908,3042500.0],["2012-06-21",58.8673,59.395,57.3222,57.4139,2706500.0],["2012-06-22",57.5975,58.2553,57.391,57.7734,3574000.0],["2012-06-25",57.2839,57.4522,56.4119,56.9168,3031000.0],["2012-06-26",57.1539,58.416,56.9321,58.133,4600100.0],["2012-06-27",58.5485,60.3262,58.4485,60.0877,5240700.0],["2012-06-28",59.6259,60.5802,59.2257,60.2108,4127400.0],["2012-06-29",61.5883,62.2424,61.1112,62.2347,4880500.0],["2012-07-02",62.3348,62.3732,61.4959,61.9115,3375800.0],["2012-07-03",62.1809,62.8889,61.8808,62.8889,1989400.0],["2012-07-05",62.4579,63.4583,62.1885,63.0889,2799900.0],["2012-07-06",62.1732,62.3348,61.6422,62.1039,2624000.0],["2012-07-09",61.7961,62.0962,61.2805,61.9731,2715200.0],["2012-07-10",62.1039,62.6426,60.0954,60.4878,4481000.0],["2012-07-11",60.6802,60.8418,59.6952,60.1492,4238400.0],["2012-07-12",60.1569,60.6802,59.2565,60.2262,3482200.0],["2012-07-13",60.2031,60.2031,58.7563,59.6259,5452900.0],["2012-07-16",59.3027,59.6336,57.9713,59.0872,3469400.0],["2012-07-17",58.0714,59.0718,57.0556,58.4408,6071500.0],["2012-07-18",58.0945,58.4408,57.6019,58.2253,4319300.0],["2012-07-19",58.41,58.587,57.7944,58.2484,3701400.0],["2012-07-20",57.8636,58.9564,57.6789,58.3946,3233000.0],["2012-07-23",57.3095,58.2869,57.0786,57.8328,2811700.0],["2012-07-24",57.879,57.9713,56.3552,56.8478,3550400.0],["2012-07-25",57.4865,57.7636,56.0628,56.7401,3484400.0],["2012-07-26",57.6789,58.0098,56.8401,57.7405,3563200.0],["2012-07-27",58.0483,60.6956,57.8944,60.1031,5698000.0],["2012-07-30",60.6879,60.9111,59.3797,59.5028,3805000.0],["2012-07-31",59.5028,60.2262,58.9564,59.118,3494700.0],["2012-08-01",59.7414,62.1732,58.8718,59.6644,11282500.0],["2012-08-02",59.2565,60.0261,58.2946,58.8025,3864300.0],["2012-08-03",59.8183,60.1877,59.4643,59.649,3804900.0],["2012-08-06",59.9876,60.7879,59.6952,60.357,2385600.0],["2012-08-07",60.5648,61.3266,60.5648,60.7726,2506400.0],["2012-08-08",60.457,61.4498,60.2877,60.9265,2412700.0],["2012-08-09",60.8726,60.9265,60.2185,60.5494,2746400.0],["2012-08-10",60.3339,61.1035,59.549,61.0804,5904100.0],["2012-08-13",61.2651,61.8115,60.965,61.3805,3088600.0],["2012-08-14",61.8269,61.8653,61.4421,61.6653,3615100.0],["2012-08-15",58.5716,58.5947,56.7554,57.7944,18927300.0],["2012-08-16",57.9406,58.133,57.1864,58.1099,9385700.0],["2012-08-17",58.7563,59.2565,58.5408,59.2104,5687200.0],["2012-08-20",59.2565,60.0107,58.9179,59.9414,4939700.0],["2012-08-21",60.2108,60.8111,59.5105,59.7568,4729500.0],["2012-08-22",59.6182,59.7645,58.9564,59.2796,3622200.0],["2012-08-23",58.9718,59.0718,58.3715,58.5793,3119100.0],["2012-08-24",58.4869,59.2719,58.056,59.0026,3769300.0],["2012-08-27",59.0718,59.218,57.8097,57.9252,4171600.0],["2012-08-28",57.6327,57.6789,56.7401,56.8016,7335200.0],["2012-08-29",56.6862,57.2556,56.286,57.1941,4241400.0],["2012-08-30",56.8708,57.6019,56.7939,57.3557,3185300.0],["2012-08-31",57.9021,58.2099,57.2325,57.802,3157600.0],["2012-09-04",57.702,57.7866,56.6554,57.0402,3704300.0],["2012-09-05",56.894,57.7943,56.74,57.5789,3636800.0],["2012-09-06",57.9329,59.3258,57.8944,59.2873,4307200.0],["2012-09-07",59.4028,60.7572,59.3181,60.1954,4231500.0],["2012-09-10",59.372,60.1415,59.2565,59.4028,3453100.0],["2012-09-11",59.5951,60.4493,59.3873,60.2185,3127100.0],["2012-09-12",60.3185,60.7956,60.2031,60.634,3121000.0],["2012-09-13",60.8033,62.0731,60.3339,61.8499,4237000.0],["2012-09-14",61.9808,63.1736,61.9808,63.1044,5590800.0],["2012-09-17",62.9812,63.2198,62.1116,62.3502,3901800.0],["2012-09-18",62.4194,62.7504,62.1809,62.5733,3343500.0],["2012-09-19",62.5348,63.2736,62.3809,63.0889,2720900.0],["2012-09-20",62.5888,63.5584,62.2963,63.3275,3378600.0],["2012-09-21",63.4969,63.9047,62.8812,63.6431,4143800.0],["2012-09-24",63.5199,64.2202,63.443,63.8355,4168800.0],["2012-09-25",62.9504,64.1817,62.7427,62.835,4547000.0],["2012-09-26",62.7189,63.2994,62.1772,63.0053,3602400.0],["2012-09-27",63.4309,63.7715,62.9975,63.5393,2845600.0],["2012-09-28",63.4619,64.3519,63.1601,63.8256,4426900.0],["2012-10-01",64.3209,64.7388,63.7018,63.9262,3450500.0],["2012-10-02",64.1429,64.3287,63.4387,63.6322,4000500.0],["2012-10-03",63.5934,63.6708,62.8737,63.3922,3074600.0],["2012-10-04",63.6553,64.1816,63.2993,64.1042,2679000.0],["2012-10-05",64.4448,64.8163,63.8489,64.0656,2548600.0],["2012-10-08",63.7482,64.1662,63.4154,64.0578,1579400.0],["2012-10-09",63.8875,64.2435,63.1755,63.2529,3270200.0],["2012-10-10",62.6492,63.2452,61.7205,62.835,5243900.0],["2012-10-11",63.5625,64.2281,63.3458,63.7482,3380300.0],["2012-10-12",63.7947,64.1352,63.4077,63.8024,2765200.0],["2012-10-15",64.0191,64.5299,63.7947,64.4138,1948000.0],["2012-10-16",64.7698,65.5051,64.6228,65.4431,2843000.0],["2012-10-17",65.6598,66.5344,65.5592,66.4105,3432300.0],["2012-10-18",66.1939,67.4321,66.1319,67.2232,4042000.0],["2012-10-19",66.9058,66.9058,65.5979,65.7759,3826700.0],["2012-10-22",65.6598,66.7356,65.5747,66.4725,2680100.0],["2012-10-23",65.5515,66.0236,65.149,65.8069,2346400.0],["2012-10-24",65.8765,66.0158,65.1335,65.2496,2179500.0],["2012-10-25",65.6908,65.9385,64.7157,65.5438,2228100.0],["2012-10-26",65.505,66.457,65.1568,66.1474,2737000.0],["2012-10-31",66.5885,66.8594,65.6443,66.1242,2415800.0],["2012-11-01",66.2713,67.4863,65.6753,67.2309,2812300.0],["2012-11-02",67.5482,67.7185,66.2093,66.248,2566700.0],["2012-11-05",65.1877,66.5885,65.1877,66.4725,1516900.0],["2012-11-06",66.8594,67.2618,66.5498,66.635,2201600.0],["2012-11-07",65.4741,66.3873,64.6228,65.1103,3135100.0],["2012-11-08",65.0407,65.683,64.6073,64.6924,2673800.0],["2012-11-09",64.3674,65.6444,64.2358,65.2342,2485600.0],["2012-11-12",65.3503,66.9446,65.1955,66.31,2560400.0],["2012-11-13",65.8998,67.2541,65.7914,66.3177,3389300.0],["2012-11-14",66.5731,66.8362,65.4432,65.5825,3199300.0],["2012-11-15",65.7836,66.3718,65.4586,66.0855,3134400.0],["2012-11-16",66.248,66.4415,65.3425,65.9771,3781600.0],["2012-11-19",66.6814,67.0684,66.4415,66.7511,3886300.0],["2012-11-20",66.7356,66.9368,65.9075,66.5498,4556600.0],["2012-11-21",64.3596,65.2651,63.5083,64.1042,10601600.0],["2012-11-23",64.7157,65.1026,64.5067,64.9865,2198700.0],["2012-11-26",64.6769,65.4431,64.4293,65.3657,3609200.0],["2012-11-27",65.1955,65.9771,65.1258,65.3193,3188500.0],["2012-11-28",65.0097,65.4122,64.5686,65.2187,2886800.0],["2012-11-29",65.5515,65.7759,65.1723,65.6753,2069800.0],["2012-11-30",65.7837,65.7837,64.8395,65.0485,2706400.0],["2012-12-03",65.1491,65.5515,64.3132,64.4061,2090100.0],["2012-12-04",64.5531,64.8936,64.1971,64.6228,2870100.0],["2012-12-05",64.9788,65.5515,64.5299,65.1955,3010400.0],["2012-12-06",65.1026,65.683,64.9401,65.5747,1999200.0],["2012-12-07",65.7372,66.1629,65.5283,66.1164,2805800.0],["2012-12-10",65.8301,66.5111,65.7063,66.3873,3094700.0],["2012-12-11",66.3641,66.7124,65.7372,66.1164,3098300.0],["2012-12-12",66.3641,67.2928,66.3331,66.7511,2900900.0],["2012-12-13",66.5963,66.7124,65.8456,66.2094,2511800.0],["2012-12-14",66.1706,67.0916,66.1706,66.5034,2241300.0],["2012-12-17",66.6118,66.9291,66.3332,66.844,2289800.0],["2012-12-18",66.9446,67.4476,66.6427,67.2232,3281600.0],["2012-12-19",67.0761,67.3857,66.604,66.6272,2627800.0],["2012-12-20",66.8594,67.1613,66.3177,67.1381,2179000.0],["2012-12-21",66.4415,66.8826,66.101,66.7046,3403200.0],["2012-12-24",66.3641,66.8671,66.2712,66.635,878000.0],["2012-12-26",66.8284,67.494,66.6814,66.96,2000700.0],["2012-12-27",67.2168,67.5358,66.1353,66.8666,1760000.0],["2012-12-28",66.3765,66.5788,65.7385,65.7852,1662400.0],["2012-12-31",65.7618,67.3024,65.5906,67.2401,2093700.0],["2013-01-02",68.4461,68.6951,67.847,68.4617,3479400.0],["2013-01-03",68.5239,68.983,68.096,68.2905,2377900.0],["2013-01-04",68.6095,69.3409,68.5473,68.9908,2696300.0],["2013-01-07",68.6173,69.0841,68.5473,68.9363,1859400.0],["2013-01-08",68.7496,69.1542,67.8548,68.2205,2173700.0],["2013-01-09",68.594,69.4732,68.4539,69.2942,2569200.0],["2013-01-10",69.5899,69.9711,69.0919,69.9556,2364800.0],["2013-01-11",69.9167,70.5236,69.6521,69.7299,3284900.0],["2013-01-14",70.4457,70.8036,69.5976,69.9167,2169000.0],["2013-01-15",69.5976,70.0256,69.4809,69.8155,1736100.0],["2013-01-16",69.7066,69.9711,69.4654,69.6832,1483700.0],["2013-01-17",70.0101,70.2124,69.7844,70.1034,2029000.0],["2013-01-18",70.2901,70.7725,69.9945,70.7725,3189600.0],["2013-01-22",70.8037,72.2353,70.7725,72.0952,4206500.0],["2013-01-23",71.7451,72.2742,71.5039,72.1808,2594000.0],["2013-01-24",71.8618,72.9044,71.8618,72.5465,2820500.0],["2013-01-25",72.3676,72.9667,72.2431,72.7255,2805200.0],["2013-01-28",72.9122,73.1378,72.3676,73.1301,2608400.0],["2013-01-29",73.0445,73.9937,72.9667,73.9548,2896200.0],["2013-01-30",74.1104,74.3827,73.5269,73.8692,3040500.0],["2013-01-31",73.488,73.8303,73.0445,73.1845,3276700.0],["2013-02-01",73.8147,74.0015,73.5113,73.6436,2564400.0],["2013-02-04",73.1534,73.2312,72.4065,72.4765,2593400.0],["2013-02-05",72.9044,73.2079,72.5621,72.6632,2358500.0],["2013-02-06",72.3598,72.6555,71.9085,72.1186,2537100.0],["2013-02-07",72.2275,72.3987,71.1927,71.714,2365600.0],["2013-02-08",71.6362,72.352,71.395,72.2119,1607000.0],["2013-02-11",72.2508,72.7099,72.0719,72.5387,1769000.0],["2013-02-12",72.4609,73.1456,72.2586,73.1145,3186400.0],["2013-02-13",72.8966,73.06,70.4302,70.5547,8046200.0],["2013-02-14",70.3835,71.146,70.1345,70.4691,3178400.0],["2013-02-15",70.3835,70.6325,69.6521,69.8311,5019500.0],["2013-02-19",70.0256,70.5313,69.6755,70.3135,3394900.0],["2013-02-20",70.2979,70.3213,68.5862,68.6484,4206200.0],["2013-02-21",68.2905,68.2983,66.9833,67.7381,4729300.0],["2013-02-22",68.1038,68.6951,67.5047,67.7926,3627600.0],["2013-02-25",68.0882,69.0608,66.4699,66.5632,3419000.0],["2013-02-26",67.0067,67.7926,66.6721,67.3024,2876400.0],["2013-02-27",67.2324,68.5551,67.0145,68.3294,2596700.0],["2013-02-28",68.4383,68.7418,68.2049,68.3372,2894400.0],["2013-03-01",68.2594,68.7496,67.2012,68.3839,2798700.0],["2013-03-04",68.0804,68.4617,67.6292,68.4461,2603700.0],["2013-03-05",69.2787,70.5236,69.2787,70.1112,4610300.0],["2013-03-06",70.7647,70.8426,69.2553,69.4576,2885400.0],["2013-03-07",69.5899,70.2668,69.5899,69.8466,2185500.0],["2013-03-08",70.3601,70.9203,70.01,70.7102,3437600.0],["2013-03-11",70.7103,71.1927,70.368,71.146,2061400.0],["2013-03-12",71.3016,71.3483,70.508,70.6869,1883000.0],["2013-03-13",70.6091,71.1071,70.1734,71.0682,1892200.0],["2013-03-14",71.3717,71.893,71.0371,71.7373,2619100.0],["2013-03-15",71.2783,71.9707,71.2705,71.7684,3510600.0],["2013-03-18",70.9671,71.6984,70.8037,71.4417,1966400.0],["2013-03-19",70.3135,71.2861,69.9711,70.4691,3684300.0],["2013-03-20",69.3331,69.5199,67.8003,68.2672,6174000.0],["2013-03-21",67.8237,68.4461,67.4191,67.6058,2853300.0],["2013-03-22",67.9793,68.7729,67.9404,68.2516,2693600.0],["2013-03-25",68.7807,68.7807,67.2479,67.5981,2928300.0],["2013-03-26",67.8093,68.3337,67.5119,68.2946,2148300.0],["2013-03-27",68.0129,68.4824,67.6215,68.4433,2009900.0],["2013-03-28",68.5842,68.7329,66.6432,67.2928,5264200.0],["2013-04-01",67.4572,67.4572,66.424,66.5884,2254800.0],["2013-04-02",66.7449,66.8467,65.5083,65.7745,3206300.0],["2013-04-03",65.8214,66.7449,65.6101,66.3693,4029300.0],["2013-04-04",66.4554,67.3476,66.3302,67.0659,3160400.0],["2013-04-05",66.1971,67.1519,66.0719,67.058,3044900.0],["2013-04-08",67.1441,67.8641,67.0893,67.6841,2288400.0],["2013-04-09",67.8563,68.232,67.418,67.8407,1835000.0],["2013-04-10",68.0207,68.3807,67.6215,68.1694,2174600.0],["2013-04-11",68.2242,68.7016,67.9346,68.545,1777100.0],["2013-04-12",68.2398,68.4668,67.0189,67.418,1997300.0],["2013-04-15",66.9563,66.9563,64.8901,64.9214,3073100.0],["2013-04-16",65.5474,66.2753,64.9918,65.1013,2820900.0],["2013-04-17",64.4596,64.7726,63.8491,64.6161,4601200.0],["2013-04-18",64.6161,65.0387,64.17,64.6239,2763300.0],["2013-04-19",64.9996,65.6414,64.5457,65.3205,2236700.0],["2013-04-22",65.43,65.8527,64.4595,65.6022,2597000.0],["2013-04-23",65.9545,66.6902,65.8214,66.3536,2491400.0],["2013-04-24",66.5258,67.1676,66.2988,66.6197,2089700.0],["2013-04-25",67.0345,67.9581,66.8937,67.332,2048000.0],["2013-04-26",67.2536,67.5354,66.8467,66.9093,1685800.0],["2013-04-29",67.1206,70.173,67.0737,69.5234,4463500.0],["2013-04-30",69.8599,70.4391,69.5547,69.8912,3646300.0],["2013-05-01",69.5077,69.7347,68.5607,68.6938,2279600.0],["2013-05-02",68.8816,70.3138,68.772,70.079,2311300.0],["2013-05-03",70.8774,71.6131,70.666,70.8617,2696100.0],["2013-05-06",70.5643,71.5818,70.2904,71.3235,1834700.0],["2013-05-07",71.5818,71.8009,71.2139,71.7931,1856500.0],["2013-05-08",71.8479,72.4975,71.5035,72.2783,2123300.0],["2013-05-09",72.0435,72.5992,71.8087,72.1531,1960200.0],["2013-05-10",72.2783,72.607,71.3391,72.2392,2965200.0],["2013-05-13",72.2235,72.7792,72.0983,72.4583,2764000.0],["2013-05-14",72.3879,73.4758,72.2314,73.3897,3663100.0],["2013-05-15",69.8286,70.9087,69.3121,70.1573,11631900.0],["2013-05-16",69.8599,70.6973,69.7034,69.9616,4182600.0],["2013-05-17",69.3355,69.4764,67.7232,68.0676,7289000.0],["2013-05-20",68.0755,69.2025,67.8954,68.9051,4218900.0],["2013-05-21",68.8346,69.0694,68.2476,68.5529,3446500.0],["2013-05-22",68.7407,68.7877,67.3867,67.9581,6007900.0],["2013-05-23",67.1128,68.5059,67.0345,68.232,3682900.0],["2013-05-24",67.9189,67.9189,67.1676,67.5354,2869700.0],["2013-05-28",68.2476,68.5998,67.5432,67.5745,3096100.0],["2013-05-29",67.3006,68.5842,67.2772,68.3651,3216500.0],["2013-05-30",68.5607,68.9677,68.2868,68.412,2024000.0],["2013-05-31",68.4198,69.2416,68.1772,68.1772,2829900.0],["2013-06-03",68.4903,69.2181,68.1772,69.1477,3371900.0],["2013-06-04",69.0146,69.4921,67.6841,68.2085,3254200.0],["2013-06-05",67.9267,68.0754,67.191,67.2302,2442600.0],["2013-06-06",67.0971,67.3867,66.6197,67.3789,2910300.0],["2013-06-07",67.9189,68.1459,67.2693,67.9424,2983200.0],["2013-06-10",68.2868,68.3337,67.238,67.465,2504100.0],["2013-06-11",66.7528,67.1128,66.2832,66.7136,2463100.0],["2013-06-12",67.2145,67.3241,65.6336,65.9936,3266600.0],["2013-06-13",66.0092,67.2067,65.7588,66.9954,2160700.0],["2013-06-14",66.8702,66.9406,66.1266,66.4319,1991900.0],["2013-06-17",66.6588,66.7841,65.9231,66.3771,2674100.0],["2013-06-18",66.2049,66.7449,66.1501,66.5258,2295200.0],["2013-06-19",66.7136,67.465,66.5258,66.5884,2881600.0],["2013-06-20",65.9623,66.0249,64.6709,64.8744,4365200.0],["2013-06-21",65.3362,65.5084,63.9665,64.5457,4798300.0],["2013-06-24",63.2621,63.7082,62.2212,63.3952,5733800.0],["2013-06-25",64.1778,64.6553,63.8256,64.53,4159100.0],["2013-06-26",65.0262,65.0813,64.4592,64.6954,2822200.0],["2013-06-27",65.1128,65.483,64.7506,65.3254,2564400.0],["2013-06-28",65.0813,65.7585,63.9787,63.9866,5233000.0],["2013-07-01",64.4828,64.7033,63.8134,64.0339,2984100.0],["2013-07-02",64.0654,64.5536,63.4039,63.711,2209200.0],["2013-07-03",63.5456,64.1835,63.4432,63.7819,1195300.0],["2013-07-05",64.3489,64.4513,63.4511,64.1363,1338200.0],["2013-07-08",64.1441,64.6009,63.9866,64.0654,2091700.0],["2013-07-09",64.53,66.4358,64.1126,66.0815,5978500.0],["2013-07-10",66.113,66.1524,64.9868,65.2625,3156100.0],["2013-07-11",66.1051,66.5934,65.4436,66.3492,2945600.0],["2013-07-12",66.3335,66.3492,65.6168,66.1051,3067500.0],["2013-07-15",66.3177,66.5933,66.0184,66.4831,1623700.0],["2013-07-16",66.6012,67.0895,66.0893,66.1208,3051400.0],["2013-07-17",66.4515,66.7429,64.8922,65.8373,3825800.0],["2013-07-18",65.9161,66.3728,65.7349,65.8846,1897200.0],["2013-07-19",65.861,66.3492,65.6011,66.1917,2487600.0],["2013-07-22",66.3729,67.0895,66.3729,66.7666,2772600.0],["2013-07-23",66.9399,67.3336,66.05,66.0736,2838000.0],["2013-07-24",66.1445,66.1996,64.8923,65.0419,3685700.0],["2013-07-25",64.7427,65.3963,64.3095,65.2861,4132600.0],["2013-07-26",65.0104,65.3018,64.7899,65.2152,1960900.0],["2013-07-29",65.1758,65.7035,65.0892,65.3806,1815500.0],["2013-07-30",64.6009,65.4435,64.0732,65.349,4000900.0],["2013-07-31",65.8531,66.8139,65.3727,65.4199,3795600.0],["2013-08-01",65.9476,66.0342,64.9789,65.4042,3486500.0],["2013-08-02",65.3884,65.9161,65.3097,65.6798,2411200.0],["2013-08-05",65.6798,65.7428,65.1049,65.2073,3038600.0],["2013-08-06",64.9553,64.9789,63.8606,63.9472,4814100.0],["2013-08-07",63.7897,64.1993,63.5141,63.7819,3178200.0],["2013-08-08",64.0969,65.0892,64.0339,64.8293,3413300.0],["2013-08-09",63.837,64.656,63.396,64.3725,4649900.0],["2013-08-12",64.2072,65.861,64.0654,65.6641,5020300.0],["2013-08-13",66.0578,66.617,65.9003,66.0815,4346300.0],["2013-08-14",66.1996,66.302,64.1835,64.845,8433400.0],["2013-08-15",63.9709,66.6642,63.7897,66.4358,7705500.0],["2013-08-16",66.1917,66.5461,65.9712,66.2389,4293900.0],["2013-08-19",66.0972,66.995,66.0972,66.5619,4178800.0],["2013-08-20",66.5461,66.5618,65.5223,65.5617,3408500.0],["2013-08-21",65.4357,65.5223,64.9002,64.9789,2766700.0],["2013-08-22",65.286,66.0736,65.1837,65.5617,3214700.0],["2013-08-23",65.7428,65.8373,65.1285,65.7586,2467700.0],["2013-08-26",66.0893,67.4754,66.0499,66.7587,3970600.0],["2013-08-27",66.1287,66.869,65.6877,65.7428,2933200.0],["2013-08-28",65.7507,66.6249,65.6483,66.2469,2708200.0],["2013-08-29",66.2784,66.6485,65.8216,65.9948,1889300.0],["2013-08-30",65.9318,66.1602,65.6562,65.8688,2055700.0],["2013-09-03",66.3964,66.743,65.7113,66.1996,2473700.0],["2013-09-04",66.1995,66.8847,66.1523,66.5303,2243700.0],["2013-09-05",66.0579,66.1681,64.9553,65.0104,4033400.0],["2013-09-06",65.0892,65.6719,64.6954,65.0577,2743000.0],["2013-09-09",65.3648,66.5461,65.3648,66.0578,2546200.0],["2013-09-10",66.5146,66.8769,66.239,66.2941,2276400.0],["2013-09-11",66.2547,66.6878,65.8924,66.3965,2080200.0],["2013-09-12",66.3413,66.4043,65.349,65.5144,3904100.0],["2013-09-13",65.727,65.7743,64.9316,64.9631,3948400.0],["2013-09-16",65.6641,65.9633,65.3806,65.7901,3664400.0],["2013-09-17",65.9397,66.0972,65.7428,65.924,1556500.0],["2013-09-18",65.6719,66.7666,65.4593,66.5539,2913200.0],["2013-09-19",66.7351,67.2076,66.68,67.0186,2082900.0],["2013-09-20",67.0186,67.0816,65.8609,66.0106,3797400.0],["2013-09-23",66.0184,66.2941,65.6719,66.1602,2274000.0],["2013-09-24",66.2626,66.8375,66.0263,66.3571,2197100.0],["2013-09-25",66.4831,67.121,66.365,66.6564,2575600.0],["2013-09-26",66.9574,67.1238,65.5075,65.8244,3392800.0],["2013-09-27",65.4283,65.8482,64.9054,65.2619,3267600.0],["2013-09-30",64.7548,65.357,64.327,64.4855,3863100.0],["2013-10-01",64.3745,65.2698,64.327,65.1431,2952500.0],["2013-10-02",64.8262,65.5313,64.7311,65.2065,2505600.0],["2013-10-03",65.0242,65.4996,64.8895,65.0401,3410400.0],["2013-10-04",65.1431,65.5154,64.8895,65.4045,3081700.0],["2013-10-07",64.9212,65.6502,64.9212,65.3332,1833100.0],["2013-10-08",65.4679,66.07,65.1113,65.1351,2396500.0],["2013-10-09",65.1113,66.0463,65.0321,65.4441,2980200.0],["2013-10-10",66.0938,66.1176,65.2302,65.6976,3613500.0],["2013-10-11",65.46,65.5947,64.8895,65.2144,3833000.0],["2013-10-14",64.8499,65.9512,64.7627,65.8403,3603100.0],["2013-10-15",65.7135,66.3236,65.0955,65.254,3040100.0],["2013-10-16",65.864,65.864,65.3015,65.7373,2739300.0],["2013-10-17",65.6343,66.5296,65.5867,66.276,2234100.0],["2013-10-18",66.3711,66.9733,66.1176,66.7039,2804100.0],["2013-10-21",66.8227,67.005,66.3949,66.688,2027700.0],["2013-10-22",66.9891,67.1476,66.6801,66.9812,2388800.0],["2013-10-23",66.0859,66.9495,66.0463,66.6167,2568600.0],["2013-10-24",66.894,66.9891,66.4187,66.7752,1613500.0],["2013-10-25",66.4504,66.5534,65.6739,66.1968,2768800.0],["2013-10-28",66.1413,66.5613,65.9987,66.1334,1883100.0],["2013-10-29",66.0146,66.0383,65.2064,65.4837,3025900.0],["2013-10-30",65.6105,65.7293,65.0242,65.1351,2992000.0],["2013-10-31",65.2144,65.7531,64.842,64.842,2893700.0],["2013-11-01",64.842,64.9054,64.3983,64.6835,3165900.0],["2013-11-04",65.0321,65.151,64.6518,64.8024,2256700.0],["2013-11-05",64.6043,65.048,64.4775,64.8103,2484600.0],["2013-11-06",64.8499,65.2777,64.7865,64.8103,3769600.0],["2013-11-07",64.7231,65.1985,64.5488,64.6201,3579300.0],["2013-11-08",64.4855,65.1114,63.9863,64.5726,5590800.0],["2013-11-11",64.5488,65.0084,64.4379,64.8578,2561100.0],["2013-11-12",64.6518,65.1114,64.5647,65.0638,2618600.0],["2013-11-13",64.636,65.6501,64.636,65.6343,2382000.0],["2013-11-14",65.8719,65.9591,65.3411,65.6422,2447600.0],["2013-11-15",65.8799,66.0859,65.5946,65.6263,4738700.0],["2013-11-18",65.9354,66.8307,65.769,66.284,4488000.0],["2013-11-19",66.078,66.1176,64.9846,65.6105,5361700.0],["2013-11-20",67.5834,67.7339,66.696,66.9654,8696700.0],["2013-11-21",67.0842,67.1872,65.9274,66.4345,4858700.0],["2013-11-22",66.4266,67.409,66.3236,67.1634,3526300.0],["2013-11-25",66.997,67.4566,66.791,67.0921,2618600.0],["2013-11-26",67.0287,67.2585,66.4028,66.4266,2205300.0],["2013-11-27",66.6564,67.3457,66.3157,66.3949,1584500.0],["2013-11-29",66.5375,67.0208,66.49,66.7435,1264200.0],["2013-12-02",66.7594,66.8941,66.3474,66.4504,2083600.0],["2013-12-03",66.1731,66.2047,65.1272,65.5313,2528800.0],["2013-12-04",65.3887,68.7084,65.2144,67.6467,11464400.0],["2013-12-05",67.3457,67.7656,66.8941,67.2347,3427800.0],["2013-12-06",67.8606,68.0191,67.2902,67.5992,2583800.0],["2013-12-09",68.1617,69.2551,67.9399,69.0887,4939400.0],["2013-12-10",69.1363,70.4277,69.1363,69.7543,5907900.0],["2013-12-11",69.5403,69.6433,68.9461,69.1521,3873100.0],["2013-12-12",68.9699,69.3819,68.653,68.8035,2497500.0],["2013-12-13",68.9936,69.3501,68.7242,69.0728,2353200.0],["2013-12-16",69.3977,70.6654,69.3898,70.4119,4249700.0],["2013-12-17",70.3485,70.5782,69.8572,69.9603,3097800.0],["2013-12-18",70.1108,70.8872,69.7463,70.8397,3559400.0],["2013-12-19",70.8001,70.9823,70.3722,70.8397,2517800.0],["2013-12-20",70.9585,71.4577,70.9427,71.3705,4404800.0],["2013-12-23",71.6082,71.9806,71.3864,71.8142,2271900.0],["2013-12-24",71.9331,72.3847,71.8459,71.9886,1051300.0],["2013-12-26",72.1708,72.559,72.0044,72.1945,1971500.0],["2013-12-27",72.4176,72.6726,71.9953,72.2662,2014000.0],["2013-12-30",72.2981,72.5212,72.1149,72.3619,1659100.0],["2013-12-31",72.4893,72.8957,72.2662,72.7682,1850900.0],["2014-01-02",72.4654,72.7443,71.8121,71.9157,2462000.0],["2014-01-03",72.075,72.7045,71.7882,72.2344,2419600.0],["2014-01-06",72.5531,72.6646,71.3101,71.6368,2914500.0],["2014-01-07",71.7802,72.3459,71.6288,71.9555,2293500.0],["2014-01-08",71.5093,71.8678,70.9675,71.1826,2901400.0],["2014-01-09",71.2782,71.6607,70.4576,70.8958,3136500.0],["2014-01-10",71.1348,71.6288,70.6408,71.5173,3681900.0],["2014-01-13",71.4535,72.4096,71.2623,71.3181,2812100.0],["2014-01-14",71.6129,72.1547,71.1588,71.4695,3467800.0],["2014-01-15",71.5651,72.1149,71.4695,71.5492,4435500.0],["2014-01-16",71.7962,71.9077,71.3579,71.5731,2436000.0],["2014-01-17",71.7563,71.8121,71.1827,71.1906,3241600.0],["2014-01-21",71.4695,71.6288,70.7205,71.2145,2277500.0],["2014-01-22",71.3818,71.4137,70.4815,70.6408,2269300.0],["2014-01-23",70.2345,70.6966,69.8839,70.0194,2719100.0],["2014-01-24",69.6688,69.86,67.9557,68.1629,4671300.0],["2014-01-27",69.1111,69.1589,68.1868,68.5294,3365500.0],["2014-01-28",68.6012,69.2704,68.5294,68.9916,2097800.0],["2014-01-29",68.4099,69.0553,68.2107,68.4657,2400100.0],["2014-01-30",68.7844,69.1588,67.9637,68.9836,1997600.0],["2014-01-31",68.2984,69.1509,68.2107,68.4896,3384900.0],["2014-02-03",68.3541,68.7844,67.406,67.5494,3381800.0],["2014-02-04",67.4777,68.0514,66.7447,67.8124,3013800.0],["2014-02-05",67.3502,67.653,66.4579,67.4857,3157500.0],["2014-02-06",67.6849,68.4816,67.4857,68.0673,3198500.0],["2014-02-07",68.3303,69.2226,68.3143,68.9677,2085400.0],["2014-02-10",69.0633,69.8281,69.0075,69.6051,3844000.0],["2014-02-11",69.6688,70.1628,69.382,69.6847,3674000.0],["2014-02-12",69.2545,70.0752,68.5613,69.2386,5472500.0],["2014-02-13",68.5613,68.7366,67.8601,68.4019,4414300.0],["2014-02-14",68.0992,68.6569,67.9478,68.394,2716800.0],["2014-02-18",68.5135,68.5852,67.4936,67.8044,3450400.0],["2014-02-19",67.398,68.1151,67.0873,67.159,2876200.0],["2014-02-20",67.5574,67.9956,67.159,67.8203,3241400.0],["2014-02-21",67.8522,68.0753,67.4697,67.4777,2225800.0],["2014-02-24",67.6769,68.0036,67.4936,67.5654,2659300.0],["2014-02-25",67.5494,67.6211,66.9279,66.9678,3002300.0],["2014-02-26",67.1032,67.4538,66.8881,67.2068,1884900.0],["2014-02-27",67.2228,67.9558,67.0634,67.7008,2711700.0],["2014-02-28",67.4299,69.0951,67.3741,68.4657,3316600.0],["2014-03-03",68.2267,69.6847,67.9637,69.2864,5401000.0],["2014-03-04",69.6528,69.6688,68.7286,69.0234,3301200.0],["2014-03-05",68.9198,69.4855,68.4498,69.2545,2267600.0],["2014-03-06",69.4457,70.4417,69.2943,70.2982,3797700.0],["2014-03-07",70.7285,71.1029,70.3938,70.7524,2841400.0],["2014-03-10",70.5373,70.5771,69.7644,70.5293,2499400.0],["2014-03-11",70.6169,71.4456,70.4417,70.9994,3434500.0],["2014-03-12",70.6169,70.9596,70.37,70.7843,2468700.0],["2014-03-13",70.8879,70.8879,69.7804,70.0991,2302500.0],["2014-03-14",70.0592,70.4337,69.4298,69.4776,2881700.0],["2014-03-17",69.7565,70.2265,69.621,69.7086,1893400.0],["2014-03-18",69.5015,70.115,69.4776,69.8521,1542000.0],["2014-03-19",69.6688,70.107,69.1111,69.5493,2366200.0],["2014-03-20",69.4218,70.0353,69.1748,69.7724,1940700.0],["2014-03-21",70.2823,71.581,70.0194,71.581,6953100.0],["2014-03-24",70.848,70.9357,70.1469,70.5214,3975100.0],["2014-03-25",70.7285,71.342,70.5214,70.9915,2784600.0],["2014-03-26",71.0233,71.3898,70.37,70.3779,2592600.0],["2014-03-27",70.3298,70.7385,69.5605,70.41,2211700.0],["2014-03-28",70.5302,71.1553,70.5142,71.1232,2038400.0],["2014-03-31",71.3235,72.9103,70.7786,72.766,5349300.0],["2014-04-01",72.9103,73.7117,72.8141,73.2389,3952000.0],["2014-04-02",73.1347,73.7277,72.9504,73.6476,2714000.0],["2014-04-03",73.5114,74.0242,73.4232,73.7758,2387500.0],["2014-04-04",74.0964,74.3608,73.5354,73.5915,2501100.0],["2014-04-07",73.4873,73.5835,72.6218,73.0465,2924600.0],["2014-04-08",73.0786,74.8817,73.0786,74.1605,4401500.0],["2014-04-09",74.2727,75.034,73.9681,74.8336,2846900.0],["2014-04-10",74.9859,75.8033,74.1604,74.3207,4369100.0],["2014-04-11",73.888,74.4329,73.0706,73.7357,3575200.0],["2014-04-14",74.2566,74.497,73.6957,74.0803,3000200.0],["2014-04-15",74.1605,74.2967,73.4873,74.0002,2718700.0],["2014-04-16",74.7294,74.7615,74.1925,74.6493,1996200.0],["2014-04-17",74.5291,75.1221,74.3608,74.8497,2104300.0],["2014-04-21",74.5131,74.7295,74.2807,74.6253,1354600.0],["2014-04-22",74.6333,74.9939,74.2166,74.8016,2032100.0],["2014-04-23",74.6974,75.3145,74.5692,74.9859,2021600.0],["2014-04-24",75.3385,75.3706,74.473,75.2423,2351800.0],["2014-04-25",75.026,75.074,74.1204,74.6413,2254000.0],["2014-04-28",75.0019,75.1542,74.0323,74.3448,2931600.0],["2014-04-29",75.0901,75.627,74.7215,75.1141,2395100.0],["2014-04-30",75.058,75.4668,74.6734,74.8016,2906800.0],["2014-05-01",74.6493,75.034,74.0723,74.7054,2205700.0],["2014-05-02",74.7936,74.8897,74.2646,74.465,1766900.0],["2014-05-05",74.0723,74.3528,73.7838,74.2807,1783800.0],["2014-05-06",74.1044,74.5051,73.9842,74.3448,1442100.0],["2014-05-07",74.5051,75.9396,74.5051,75.7552,2812800.0],["2014-05-08",75.7232,76.0437,75.1302,75.5549,1866800.0],["2014-05-09",75.4667,75.9636,75.018,75.603,2247200.0],["2014-05-12",75.5869,75.8354,74.9298,75.05,2699900.0],["2014-05-13",75.1141,75.3786,74.457,75.018,3370200.0],["2014-05-14",74.1204,74.7054,72.9664,73.4873,5258800.0],["2014-05-15",72.9985,73.3911,72.5176,73.0946,3015700.0],["2014-05-16",72.9824,73.7117,72.9103,73.1427,3795900.0],["2014-05-19",72.8141,72.9504,72.4455,72.6619,2445600.0],["2014-05-20",72.5337,72.8061,71.8284,72.0849,2742500.0],["2014-05-21",72.173,72.2131,71.5319,72.1089,2490100.0],["2014-05-22",71.8044,72.5256,71.8044,72.1169,1657800.0],["2014-05-23",72.2291,72.2291,71.7163,72.1089,1931200.0],["2014-05-27",72.3493,73.0866,72.3173,72.8622,2829400.0],["2014-05-28",73.0786,73.3591,72.6779,72.8542,1909700.0],["2014-05-29",72.8863,73.0946,72.3894,73.0065,1513100.0],["2014-05-30",72.8141,73.1667,72.6539,73.0626,1768400.0],["2014-06-02",73.1587,73.4713,73.0466,73.0706,1941100.0],["2014-06-03",72.6939,73.0385,72.4455,72.7981,1589600.0],["2014-06-04",72.702,73.0626,72.6699,72.7981,1431000.0],["2014-06-05",73.0867,73.3992,72.7741,73.1668,1888900.0],["2014-06-06",73.2068,74.0643,73.2068,73.9682,2756700.0],["2014-06-09",74.0883,75.1542,74.0162,74.5291,2817100.0],["2014-06-10",74.2807,74.5211,73.8079,74.0884,1793400.0],["2014-06-11",73.7357,73.7598,73.0305,73.2629,2233900.0],["2014-06-12",73.1187,73.4072,72.2131,72.5016,2352900.0],["2014-06-13",72.4936,72.8302,72.3654,72.5016,1785500.0],["2014-06-16",72.3814,72.4936,72.0929,72.4215,1672200.0],["2014-06-17",72.4135,72.6619,71.9406,72.6058,1441500.0],["2014-06-18",72.4615,73.1026,72.133,73.0786,1554900.0],["2014-06-19",72.9344,73.6155,72.8302,73.3911,1817500.0],["2014-06-20",73.6315,73.8159,73.4552,73.7598,2796600.0],["2014-06-23",73.1988,74.1204,73.1988,73.2389,2375300.0],["2014-06-24",73.1187,73.5193,72.5256,72.6298,2042900.0],["2014-06-25",72.3654,72.9824,72.1009,72.718,2810500.0],["2014-06-26",72.8955,73.1133,72.5889,72.9358,1827300.0],["2014-06-27",72.8229,73.3069,72.7422,73.2666,5211400.0],["2014-06-30",73.3149,74.1781,72.718,73.0487,3243800.0],["2014-07-01",73.2585,73.2585,72.3066,72.6696,3464900.0],["2014-07-02",72.8229,73.0245,72.5889,72.8874,1785900.0],["2014-07-03",73.4521,73.8151,73.2181,73.7183,1798200.0],["2014-07-07",73.3875,73.686,72.8632,73.2423,2135800.0],["2014-07-08",73.2101,73.4198,72.6696,72.7018,3261500.0],["2014-07-09",72.6776,72.7906,71.3304,71.9274,4591400.0],["2014-07-10",71.2901,71.7661,70.8948,71.0884,4364900.0],["2014-07-11",70.9432,71.4998,70.322,71.4191,3823800.0],["2014-07-14",71.9516,71.9758,71.3707,71.403,3242200.0],["2014-07-15",71.2739,71.8628,71.2175,71.4433,3072800.0],["2014-07-16",71.4675,72.2178,71.2417,72.1613,3632600.0],["2014-07-17",71.6612,71.7983,70.443,70.5318,4071000.0],["2014-07-18",70.806,71.1852,70.6447,70.6931,2834200.0],["2014-07-21",70.5076,71.04,70.3462,70.7012,2590800.0],["2014-07-22",71.161,71.7418,71.04,71.3143,2389300.0],["2014-07-23",71.3788,71.4433,70.4914,70.5479,2974000.0],["2014-07-24",70.3381,70.6689,70.0638,70.1687,3273300.0],["2014-07-25",70.0961,70.1445,69.2894,69.5153,3398300.0],["2014-07-28",69.3781,69.483,68.7247,69.3862,5173400.0],["2014-07-29",69.241,69.7492,69.128,69.241,3803500.0],["2014-07-30",69.3459,69.4265,68.5795,68.9183,2744200.0],["2014-07-31",68.5714,69.1039,68.1923,68.6602,3906000.0],["2014-08-01",68.7489,69.0796,68.2165,68.5391,3549700.0],["2014-08-04",68.5634,68.7973,68.273,68.7893,2312300.0],["2014-08-05",68.5069,69.7896,68.4504,68.8054,4468800.0],["2014-08-06",68.4585,69.12,68.4585,68.9022,2825800.0],["2014-08-07",68.9829,69.4588,68.765,68.8699,2593600.0],["2014-08-08",68.9506,70.1848,68.8215,70.1687,2718700.0],["2014-08-11",70.2413,70.4995,69.9106,70.3139,2178800.0],["2014-08-12",70.1042,70.3381,69.5072,69.7654,5172600.0],["2014-08-13",68.9828,70.1687,68.0632,68.16,9515900.0],["2014-08-14",68.2568,68.5553,67.3614,68.4827,6386700.0],["2014-08-15",68.6682,68.6924,67.6679,68.4101,4553200.0],["2014-08-18",68.7408,69.5234,68.644,69.4669,3225800.0],["2014-08-19",69.6201,69.6201,69.0796,69.1442,2101700.0],["2014-08-20",69.2168,69.6444,69.0716,69.2733,2755600.0],["2014-08-21",69.2652,69.8702,68.8699,69.5475,2217200.0],["2014-08-22",69.1119,69.3297,68.3294,68.3778,4225800.0],["2014-08-25",68.523,68.8538,68.4423,68.6602,2210800.0],["2014-08-26",68.5472,68.7812,67.7486,67.8454,3716000.0],["2014-08-27",67.8857,67.9664,67.4904,67.6437,3453700.0],["2014-08-28",67.4259,67.8534,67.1112,67.7405,2295600.0],["2014-08-29",67.8292,67.8534,67.3371,67.8373,2382100.0],["2014-09-02",67.7728,68.2326,67.3855,67.5791,2790200.0],["2014-09-03",67.9019,67.9664,67.0387,67.0951,3042200.0],["2014-09-04",67.2081,67.7728,66.9661,67.0467,3421100.0],["2014-09-05",67.0548,67.1032,66.6111,66.7886,3524200.0],["2014-09-08",66.7885,67.1596,66.5223,66.9015,3573500.0],["2014-09-09",66.6353,66.8773,66.3045,66.3529,3068800.0],["2014-09-10",66.3448,66.5465,65.9979,66.1351,4466800.0],["2014-09-11",65.9335,66.2965,65.8447,66.2158,4086900.0],["2014-09-12",66.0383,66.361,65.8769,66.1109,2640800.0],["2014-09-15",65.8931,66.7966,65.7882,66.6998,3513300.0],["2014-09-16",66.4739,67.2726,66.3126,66.9015,4223200.0],["2014-09-17",67.0386,67.7243,66.958,67.4178,5249900.0],["2014-09-18",67.442,67.9341,67.3936,67.8857,3647900.0],["2014-09-19",68.1358,68.1761,67.442,67.4743,5150100.0],["2014-09-22",67.2645,67.5711,67.087,67.5549,3902100.0],["2014-09-23",67.5146,67.6437,67.1516,67.2161,4384100.0],["2014-09-24",67.2161,67.676,67.0144,67.5791,4107600.0],["2014-09-25",67.5792,67.5872,67.0144,67.0629,5515700.0],["2014-09-26",66.9572,67.526,66.9572,67.3066,2877200.0],["2014-09-29",66.7947,66.9978,66.6322,66.9085,3782500.0],["2014-09-30",66.9084,67.0953,66.5997,66.624,3821200.0],["2014-10-01",66.4778,66.8516,66.1527,66.2665,4625100.0],["2014-10-02",66.234,66.4615,65.7789,66.3965,4115800.0],["2014-10-03",67.2904,67.4041,66.6484,66.7622,3422900.0],["2014-10-06",67.0304,67.396,66.8597,67.3148,2662700.0],["2014-10-07",65.9577,66.2909,64.9745,65.0151,7171300.0],["2014-10-08",64.8364,66.169,64.0969,66.0715,8312200.0],["2014-10-09",66.1121,66.8515,65.8358,65.9415,5240000.0],["2014-10-10",65.7952,67.1929,65.2589,65.8033,5165400.0],["2014-10-13",66.2827,67.3472,66.1609,66.3478,4872800.0],["2014-10-14",66.5915,69.9557,66.2828,68.5499,7207400.0],["2014-10-15",67.9161,69.33,67.2335,69.0131,5571300.0],["2014-10-16",67.9973,69.1674,67.6641,68.3548,6177000.0],["2014-10-17",68.883,68.883,67.1116,67.6804,6437200.0],["2014-10-20",67.2091,67.3717,66.6728,66.7947,4819800.0],["2014-10-21",67.1603,68.3548,66.8353,68.0786,4333400.0],["2014-10-22",67.8836,68.7205,67.5016,67.786,4061700.0],["2014-10-23",69.0943,69.525,68.0786,69.2081,4378700.0],["2014-10-24",69.0374,69.59,68.8099,69.4193,2380700.0],["2014-10-27",69.1349,69.1349,68.0867,68.7286,2378200.0],["2014-10-28",69.0131,69.5087,68.9237,69.4681,2517400.0],["2014-10-29",69.5412,69.7525,68.7693,69.1918,2465900.0],["2014-10-30",68.8912,69.4275,68.5905,69.2568,1666700.0],["2014-10-31",69.9801,69.9963,69.0537,69.5088,2554800.0],["2014-11-03",69.4762,69.59,68.0948,69.0699,2709600.0],["2014-11-04",68.8587,68.948,68.3305,68.7043,2643100.0],["2014-11-05",69.4356,69.4681,68.6311,69.0456,4007200.0],["2014-11-06",69.1024,71.4508,68.9968,71.3208,5481000.0],["2014-11-07",71.337,72.1984,71.2802,72.044,4401400.0],["2014-11-10",71.8409,72.5478,71.4752,71.9465,3549400.0],["2014-11-11",71.8002,72.1903,71.3777,71.8734,1669800.0],["2014-11-12",71.784,71.9709,71.1095,71.7271,2602200.0],["2014-11-13",71.719,71.7921,70.8983,71.0689,2580800.0],["2014-11-14",70.7601,71.3046,70.5651,71.1177,2098700.0],["2014-11-17",70.4513,70.8089,69.4356,70.5407,4047500.0],["2014-11-18",70.5407,71.1177,70.2482,70.9308,2144200.0],["2014-11-19",70.8901,70.9633,70.0288,70.1507,2854900.0],["2014-11-20",69.7119,69.7688,69.1918,69.3706,3881800.0],["2014-11-21",69.9638,70.7764,69.8419,70.752,3364300.0],["2014-11-24",71.0608,71.5077,70.3701,71.1177,2315600.0],["2014-11-25",71.1827,71.4508,70.7114,71.3371,4061900.0],["2014-11-26",69.6712,71.4589,68.5905,70.687,8945500.0],["2014-11-28",70.3132,70.6951,69.5331,70.3863,2928000.0],["2014-12-01",71.4671,72.8566,71.3614,72.7916,5245200.0],["2014-12-02",72.686,72.8322,71.5727,71.7596,3787900.0],["2014-12-03",71.9952,73.4417,71.9465,73.2791,3623500.0],["2014-12-04",73.0272,73.0922,72.2309,72.7835,2055800.0],["2014-12-05",72.5153,73.1735,72.3284,72.9135,2071700.0],["2014-12-08",72.816,73.2141,72.0196,72.1903,1995300.0],["2014-12-09",71.4752,72.4828,71.4671,72.4828,2499100.0],["2014-12-10",72.2309,72.3203,71.077,71.1177,2814300.0],["2014-12-11",71.3127,71.849,71.1826,71.4995,3016900.0],["2014-12-12",71.0852,71.3533,70.1994,70.2157,2864600.0],["2014-12-15",70.4188,71.914,70.3701,71.077,3956300.0],["2014-12-16",71.1339,73.0272,70.8982,71.3452,4244400.0],["2014-12-17",71.4671,72.3041,70.7845,72.109,3435900.0],["2014-12-18",73.0191,73.1329,72.3772,72.7591,2876200.0],["2014-12-19",72.7591,73.5473,72.5641,73.2141,5180900.0],["2014-12-22",73.3035,73.4417,72.7266,73.3279,1875900.0],["2014-12-23",73.6286,74.2542,73.531,73.8236,1569500.0],["2014-12-24",73.9455,73.9861,73.271,73.3441,739700.0],["2014-12-26",73.5798,73.8642,73.2629,73.3279,1478300.0],["2014-12-29",73.4342,74.0805,73.1316,73.7369,1617300.0],["2014-12-30",73.5815,73.9414,73.0334,73.1806,1377200.0],["2014-12-31",73.3933,73.6224,72.3135,72.3708,1585400.0],["2015-01-02",72.3708,73.107,71.5119,72.2644,1867900.0],["2015-01-05",72.0354,72.0354,70.2521,70.7184,3007000.0],["2015-01-06",70.5711,71.1683,69.4423,70.1294,3512000.0],["2015-01-07",70.2685,70.2848,69.3196,69.8267,3055900.0],["2015-01-08",70.4893,70.8247,70.0394,70.7511,2842300.0],["2015-01-09",70.7593,70.8984,69.794,70.064,2325300.0],["2015-01-12",69.9413,70.0558,69.156,69.9004,2497900.0],["2015-01-13",70.3994,70.5875,69.5405,70.2603,2634700.0],["2015-01-14",69.3932,70.882,69.1641,70.7429,3308500.0],["2015-01-15",71.1847,72.06,71.1111,71.3319,3972700.0],["2015-01-16",71.0456,71.5037,70.8084,71.4137,3490600.0],["2015-01-20",71.471,71.8146,71.0947,71.2747,2304100.0],["2015-01-21",70.9229,71.9127,70.7593,71.6837,1954400.0],["2015-01-22",72.2972,73.3933,72.0354,73.2216,2866300.0],["2015-01-23",72.7961,72.8125,72.0027,72.2726,1796400.0],["2015-01-26",72.2399,72.6489,71.8882,72.3381,2718700.0],["2015-01-27",69.8185,70.8574,69.8185,70.383,3300700.0],["2015-01-28",70.9229,71.1028,69.1396,69.1887,3472100.0],["2015-01-29",69.0823,70.4075,68.9514,70.2766,3510800.0],["2015-01-30",69.7286,70.7184,69.6141,69.6877,4221400.0],["2015-02-02",69.9658,70.9229,69.4096,70.8738,2509700.0],["2015-02-03",71.4137,72.6244,71.3074,72.5017,3107600.0],["2015-02-04",72.2645,73.2134,72.1172,72.5426,3042500.0],["2015-02-05",72.6489,72.9925,72.3953,72.9025,1732400.0],["2015-02-06",72.7307,72.968,72.4199,72.788,1809900.0],["2015-02-09",72.4608,73.0088,72.0927,72.7634,1205900.0],["2015-02-10",72.9598,72.9679,72.3135,72.5998,1516500.0],["2015-02-11",72.4199,73.0579,72.1336,72.6571,1728600.0],["2015-02-12",73.1479,73.1725,72.1827,73.107,2297300.0],["2015-02-13",73.1152,73.9414,72.9516,73.6551,1996600.0],["2015-02-17",73.6142,73.9251,72.9762,73.557,1809100.0],["2015-02-18",75.0539,75.8965,74.7431,75.8719,5954700.0],["2015-02-19",75.6347,75.6347,74.8003,75.0212,4527200.0],["2015-02-20",73.9905,75.6429,73.5488,75.6102,7030500.0],["2015-02-23",75.283,75.3321,74.2932,74.4241,3023200.0],["2015-02-24",74.2114,74.9803,74.1459,74.8494,2191600.0],["2015-02-25",74.7185,75.1603,74.7185,74.9476,1543000.0],["2015-02-26",74.6367,75.0539,74.4077,74.5877,2132700.0],["2015-02-27",74.5059,74.6776,74.0396,74.1132,2265600.0],["2015-03-02",74.1132,74.514,73.7942,74.465,2162600.0],["2015-03-03",74.3259,74.9476,74.1868,74.6613,1682000.0],["2015-03-04",74.2686,74.4322,73.8023,73.9905,1735100.0],["2015-03-05",73.696,74.3668,73.1725,73.9987,2713400.0],["2015-03-06",73.3033,73.8514,73.0334,73.8351,3711400.0],["2015-03-09",73.9087,75.5856,73.8759,75.2748,3144300.0],["2015-03-10",74.4404,75.193,74.1132,74.4322,4378800.0],["2015-03-11",74.784,74.8003,73.4588,73.8105,3122100.0],["2015-03-12",74.3259,74.4731,73.6142,73.7696,2289800.0],["2015-03-13",73.5406,73.6224,72.4444,73.2052,3707000.0],["2015-03-16",73.2052,73.3033,72.6489,72.9189,2851100.0],["2015-03-17",72.7553,72.9189,72.379,72.5017,2078100.0],["2015-03-18",72.1909,73.3443,71.5855,73.0662,2591400.0],["2015-03-19",72.8044,72.8125,71.6837,72.0518,2586600.0],["2015-03-20",72.2726,73.2216,72.1745,72.9516,5981900.0],["2015-03-23",73.0743,73.7205,73.0497,73.1234,2233800.0],["2015-03-24",73.0171,73.0498,72.199,72.3708,2232000.0],["2015-03-25",72.5017,72.8944,72.2072,72.2318,2720800.0],["2015-03-26",71.9863,72.3626,71.8064,71.9945,1988900.0],["2015-03-27",71.9039,72.1181,71.5827,72.0357,2065400.0],["2015-03-30",72.1345,73.337,71.9121,72.9829,1748600.0],["2015-03-31",72.5793,72.9747,72.0769,72.2251,2705700.0],["2015-04-01",72.2828,72.917,72.0522,72.151,3318000.0],["2015-04-02",72.044,72.9829,72.044,72.464,1555300.0],["2015-04-06",72.497,73.3453,72.2663,72.8758,1929600.0],["2015-04-07",72.9994,73.3206,72.6452,72.8429,1763200.0],["2015-04-08",72.9087,73.4029,71.978,72.3569,2094800.0],["2015-04-09",72.2416,73.0158,71.978,72.8511,2915000.0],["2015-04-10",72.5052,73.9301,72.5052,73.3617,2053900.0],["2015-04-13",73.1311,73.683,72.3981,72.4805,2794300.0],["2015-04-14",72.5134,72.5381,72.011,72.4146,1823900.0],["2015-04-15",72.5711,73.9136,72.1098,73.5841,3320300.0],["2015-04-16",73.4276,73.6006,73.0076,73.2547,1709600.0],["2015-04-17",72.5793,72.8017,72.0357,72.0769,2248500.0],["2015-04-20",72.6781,73.2876,72.4228,73.2217,2524100.0],["2015-04-21",73.3206,73.4277,72.2498,72.4146,2215200.0],["2015-04-22",72.3981,72.5875,72.1675,72.5628,2026300.0],["2015-04-23",72.9993,73.2135,72.6781,72.9664,1981500.0],["2015-04-24",72.8841,73.0323,72.4063,72.8017,1482500.0],["2015-04-27",72.7769,73.3535,72.7111,73.2464,2081200.0],["2015-04-28",73.2217,73.5512,72.7028,73.2135,2746600.0],["2015-04-29",72.8182,74.3419,72.7935,74.0207,2287000.0],["2015-04-30",73.8477,74.9514,73.6501,74.5561,2728500.0],["2015-05-01",74.9514,75.4785,74.7455,75.2726,2674700.0],["2015-05-04",75.2644,75.4209,74.6219,74.8608,2504700.0],["2015-05-05",74.8278,75.3138,74.0866,74.2431,1752300.0],["2015-05-06",74.5231,74.7455,73.8395,74.103,1415900.0],["2015-05-07",73.9219,74.0207,73.3288,73.823,1667200.0],["2015-05-08",74.2101,74.4984,73.3618,74.0371,2212500.0],["2015-05-11",74.3007,75.3138,74.1772,75.0667,2845200.0],["2015-05-12",74.589,74.8278,74.136,74.4654,1585200.0],["2015-05-13",74.8113,75.3632,74.4901,74.6548,1778200.0],["2015-05-14",74.8937,76.0715,74.8855,75.948,1949200.0],["2015-05-15",74.3748,74.6631,72.5875,73.4112,6658500.0],["2015-05-18",73.3041,73.7571,72.9994,73.4524,2517400.0],["2015-05-19",73.37,73.6418,72.8593,73.4441,2122200.0],["2015-05-20",73.4606,73.6418,72.9582,73.2876,1939700.0],["2015-05-21",73.4523,73.9548,73.3453,73.683,3037500.0],["2015-05-22",75.6185,77.0434,75.5774,76.887,8558100.0],["2015-05-26",76.2527,77.62,76.1868,77.2576,5536000.0],["2015-05-27",77.3317,78.1471,77.1752,77.7188,3954000.0],["2015-05-28",77.3564,77.3564,76.6645,77.0105,3210800.0],["2015-05-29",76.9446,77.5129,76.6893,77.1587,5466300.0],["2015-06-01",77.2741,77.2905,76.2528,76.3022,2902200.0],["2015-06-02",76.3763,76.7881,76.055,76.3927,2574300.0],["2015-06-03",76.6646,76.8046,76.0221,76.3845,2149000.0],["2015-06-04",75.9727,76.1621,75.495,75.6679,2484100.0],["2015-06-05",75.4373,76.1539,75.1491,75.8821,1742900.0],["2015-06-08",75.7174,75.8986,75.355,75.4538,1678400.0],["2015-06-09",75.6762,76.5081,75.3303,75.6515,1789300.0],["2015-06-10",75.8656,76.821,75.7338,76.5492,2038300.0],["2015-06-11",76.5328,77.0846,76.3845,76.7716,2245900.0],["2015-06-12",76.4586,76.9281,76.0551,76.2363,1367300.0],["2015-06-15",75.5773,76.3763,75.4291,76.1539,1801700.0],["2015-06-16",75.8986,76.0221,75.5197,75.8739,2311000.0],["2015-06-17",75.9315,76.2857,75.5938,75.9809,2089300.0],["2015-06-18",75.4868,76.4175,75.3303,76.2692,1754000.0],["2015-06-19",76.121,76.5575,75.9892,76.2363,3666400.0],["2015-06-22",76.7881,77.5459,76.6728,77.0517,2088500.0],["2015-06-23",76.9199,77.4141,76.7469,77.1587,1719200.0],["2015-06-24",77.0269,77.6612,76.9693,77.4223,2227800.0],["2015-06-25",77.5788,77.7435,76.6645,77.4223,3679700.0],["2015-06-26",77.9197,80.3153,77.5467,79.9423,7168000.0],["2015-06-29",79.2211,80.1081,78.674,78.7154,3868700.0],["2015-06-30",79.2708,81.4261,78.931,80.4479,6559600.0],["2015-07-01",80.8458,80.9867,79.1714,79.7351,3733000.0],["2015-07-02",79.7102,80.4148,79.3289,79.8677,2899800.0],["2015-07-06",79.4035,79.9588,78.9558,79.2211,2404000.0],["2015-07-07",79.2211,79.9174,78.4336,79.8096,2867400.0],["2015-07-08",79.4946,79.6687,78.2761,78.7154,2795800.0],["2015-07-09",79.5941,80.0832,78.3424,78.3673,2608500.0],["2015-07-10",79.0802,79.5361,78.558,78.8895,2963300.0],["2015-07-13",79.2874,79.9588,78.8895,79.8013,2327700.0],["2015-07-14",79.6853,80.1247,79.1797,79.9091,2272700.0],["2015-07-15",79.7516,80.2572,79.4946,80.0086,2085500.0],["2015-07-16",80.3816,80.8707,80.249,80.68,2993400.0],["2015-07-17",80.4479,80.4811,79.992,80.3816,1810900.0],["2015-07-20",80.2987,80.5971,79.7433,79.7599,1995500.0],["2015-07-21",79.735,79.9837,79.0719,79.1713,2030600.0],["2015-07-22",79.1465,79.1962,78.4419,78.5994,1961400.0],["2015-07-23",78.1021,78.558,76.6017,77.3063,3396100.0],["2015-07-24",77.4306,77.4306,76.5105,76.61,2256800.0],["2015-07-27",76.1126,76.6763,75.1344,75.6401,2775100.0],["2015-07-28",76.2452,76.842,76.0877,76.6514,3436000.0],["2015-07-29",76.469,77.729,76.1126,77.6129,2438700.0],["2015-07-30",77.3228,77.9031,77.0244,77.5135,1470500.0],["2015-07-31",77.7953,78.4502,77.6296,78.3922,1914000.0],["2015-08-03",78.3341,78.3341,76.9747,77.4389,2619800.0],["2015-08-04",77.5798,77.6461,76.8503,77.1819,1673800.0],["2015-08-05",77.671,79.4532,77.671,79.1796,2447500.0],["2015-08-06",78.8812,79.5609,78.616,79.2459,1561100.0],["2015-08-07",79.1133,79.5692,78.989,79.4532,1756200.0],["2015-08-10",79.7848,80.8127,79.4947,80.5225,2155200.0],["2015-08-11",79.9423,80.2407,79.2708,79.7765,1975300.0],["2015-08-12",79.4698,79.5444,76.0214,77.6212,4867800.0],["2015-08-13",77.5467,77.8534,75.8971,77.1737,2144100.0],["2015-08-14",76.9913,78.3258,76.9913,78.2015,2235200.0],["2015-08-17",77.8036,78.1352,77.1488,78.0689,1598800.0],["2015-08-18",77.8119,78.2098,77.3892,77.8451,1786300.0],["2015-08-19",77.2814,77.3228,75.6152,76.2452,4093000.0],["2015-08-20",75.6898,76.6348,74.9107,75.1428,4497600.0],["2015-08-21",71.2136,71.6115,67.8813,69.0418,15208000.0],["2015-08-24",64.8557,66.9529,63.6289,66.9529,8039200.0],["2015-08-25",68.8097,68.8097,65.5022,65.5603,6505500.0],["2015-08-26",67.1518,67.4751,66.182,67.3342,5223000.0],["2015-08-27",67.9808,68.3621,67.0358,68.2958,3664200.0],["2015-08-28",67.8067,68.5362,67.7984,68.3621,2647200.0],["2015-08-31",68.2212,68.4118,67.6575,67.7901,2674100.0],["2015-09-01",66.5384,67.2347,66.0411,66.3146,4790200.0],["2015-09-02",67.127,67.2928,66.0079,66.9612,2853100.0],["2015-09-03",66.9115,67.931,66.4307,67.1353,3022000.0],["2015-09-04",66.1571,66.4472,65.494,65.668,3130600.0],["2015-09-08",66.6628,66.6876,65.7344,66.3975,3079200.0],["2015-09-09",67.1353,67.6907,65.8173,65.9582,2898800.0],["2015-09-10",65.9416,66.8037,65.5105,66.3726,2912900.0],["2015-09-11",66.3229,66.5218,65.4028,65.6929,3856000.0],["2015-09-14",65.6929,66.1157,65.3116,66.0494,3128300.0],["2015-09-15",65.6432,67.7818,65.6432,67.4834,3469800.0],["2015-09-16",67.5083,67.8813,67.2513,67.4337,2980400.0],["2015-09-17",67.0938,67.4834,66.3892,66.6711,3837000.0],["2015-09-18",65.8918,66.5384,65.668,65.9333,7779000.0],["2015-09-21",65.9913,66.0659,65.2619,65.6183,3292200.0],["2015-09-22",64.8225,65.7095,64.7396,65.353,3322800.0],["2015-09-23",65.3282,65.4525,64.1843,64.3998,3195400.0],["2015-09-24",62.4766,63.0154,61.5897,62.7999,7835000.0],["2015-09-25",63.0818,63.2227,61.9544,62.8414,3728700.0],["2015-09-28",62.2398,62.6743,61.5797,61.6299,5479600.0],["2015-09-29",61.5881,62.198,61.3457,61.5129,2953900.0],["2015-09-30",62.0059,62.2899,61.304,61.8304,3247000.0],["2015-10-01",61.304,61.5212,60.318,60.9029,4883800.0],["2015-10-02",60.2011,61.5463,60.0339,61.4711,3853000.0],["2015-10-05",62.2231,65.5151,61.9975,65.348,6261500.0],["2015-10-06",65.3815,65.9747,65.1057,65.5402,3354300.0],["2015-10-07",65.958,66.7852,65.0055,65.9162,4082800.0],["2015-10-08",65.7156,67.9382,65.6739,67.604,3707100.0],["2015-10-09",67.6708,68.0635,66.618,66.735,4061400.0],["2015-10-12",66.7434,66.8269,65.2561,65.5318,2754200.0],["2015-10-13",64.9303,65.0305,63.9109,64.2785,3077800.0],["2015-10-14",64.2535,64.6462,63.6519,63.7354,3181700.0],["2015-10-15",63.8858,64.2368,62.8832,63.6937,2828600.0],["2015-10-16",63.8942,64.0195,63.2926,63.5015,4967400.0],["2015-10-19",63.2592,63.56,62.9082,63.4764,3041900.0],["2015-10-20",63.4096,64.1448,63.1673,63.8273,2771300.0],["2015-10-21",64.1783,65.582,63.8775,64.0446,3104200.0],["2015-10-22",64.1281,66.5094,63.9694,66.3005,5754600.0],["2015-10-23",66.6932,67.7711,66.593,67.0609,4249300.0],["2015-10-26",66.6598,67.0358,64.3537,64.7632,4490900.0],["2015-10-27",63.9527,64.312,63.3427,63.6017,4159500.0],["2015-10-28",64.1281,65.983,63.8775,65.9663,3392700.0],["2015-10-29",65.5402,65.9747,65.1141,65.3731,2187800.0],["2015-10-30",65.3397,65.6739,64.9386,65.1726,2668800.0],["2015-11-02",65.582,67.2698,65.3313,67.0024,3252500.0],["2015-11-03",66.9523,67.0693,66.2504,66.4593,2384200.0],["2015-11-04",66.4677,66.6181,64.9553,65.3731,2412100.0],["2015-11-05",65.3982,65.7491,64.3704,65.1141,2216900.0],["2015-11-06",64.7799,65.0305,63.5934,64.7632,3137500.0],["2015-11-09",64.713,64.713,63.3678,63.702,2307900.0],["2015-11-10",63.6603,64.4958,62.9667,63.7271,2433800.0],["2015-11-11",63.9777,64.0613,62.6158,62.7077,2791100.0],["2015-11-12",62.4737,62.4737,61.1201,61.2204,3902400.0],["2015-11-13",61.2956,62.5991,61.0784,62.3735,3463100.0],["2015-11-16",61.797,62.4988,61.3792,62.4236,3143000.0],["2015-11-17",62.7328,62.8581,61.4126,61.6633,4486400.0],["2015-11-18",61.8721,62.3568,61.6298,62.2648,3710100.0],["2015-11-19",61.8554,62.6325,61.4962,62.6158,2528600.0],["2015-11-20",62.8414,63.4513,62.6659,63.067,3472100.0],["2015-11-23",63.2592,63.4597,62.1145,62.3401,4011400.0],["2015-11-24",61.8805,64.2367,61.6633,63.7855,8007300.0],["2015-11-25",67.0024,67.2447,64.5041,66.8437,11169800.0],["2015-11-27",66.9105,66.9857,65.8828,66.0833,2013400.0],["2015-11-30",66.2838,66.8102,65.8995,66.4844,5095900.0],["2015-12-01",66.359,66.7267,65.8577,66.4175,2954400.0],["2015-12-02",66.4927,66.7016,65.9997,66.2838,3012800.0],["2015-12-03",66.3674,66.4175,65.1307,65.4232,2913400.0],["2015-12-04",65.5151,66.5261,65.1726,66.5011,2400700.0],["2015-12-07",66.1334,66.217,65.3313,66.0917,2699500.0],["2015-12-08",65.2227,66.3005,64.7631,66.217,3388600.0],["2015-12-09",66.1335,67.3032,65.7324,66.2087,3911600.0],["2015-12-10",66.1752,66.3173,65.323,65.6739,2817800.0],["2015-12-11",64.9637,65.1642,64.0279,64.4707,3965500.0],["2015-12-14",64.4707,65.9997,64.0278,65.958,5027300.0],["2015-12-15",66.3089,66.6515,64.1198,64.5459,6291300.0],["2015-12-16",64.713,65.6655,64.2869,65.3313,2912100.0],["2015-12-17",65.4567,65.6154,64.1282,64.2618,3403200.0],["2015-12-18",63.8942,64.4456,62.6242,62.6409,5292900.0],["2015-12-21",63.1923,63.5265,62.3568,63.2591,3778300.0],["2015-12-22",63.4847,65.0974,63.4847,64.83,2583600.0],["2015-12-23",65.3815,66.334,65.2979,66.1919,3375900.0],["2015-12-24",65.9079,66.3089,65.6071,65.8327,750200.0],["2015-12-28",65.7324,65.8159,64.337,65.1475,2726300.0],["2015-12-29",65.3075,65.7874,64.9454,65.3748,1746500.0],["2015-12-30",65.198,65.9474,64.9875,65.2569,1643800.0],["2015-12-31",64.8443,65.0043,64.2128,64.2212,2162600.0],["2016-01-04",63.8087,64.1034,62.8488,64.0613,3586900.0],["2016-01-05",63.9518,64.4486,63.1687,64.4318,2578300.0],["2016-01-06",63.2866,64.1707,63.1687,63.7076,3157600.0],["2016-01-07",62.6382,64.0192,62.5204,63.1435,3720500.0],["2016-01-08",63.455,63.615,61.8973,62.1078,3530800.0],["2016-01-11",62.2172,62.6214,61.6447,62.4362,3753000.0],["2016-01-12",63.1519,63.2192,61.552,62.7477,2915900.0],["2016-01-13",62.9919,63.556,61.5941,61.6531,3004300.0],["2016-01-14",61.7878,62.9245,61.1984,61.973,3143800.0],["2016-01-15",60.6258,61.8552,60.55,61.5689,4708600.0],["2016-01-19",61.9478,62.0909,60.2637,61.0131,3913800.0],["2016-01-20",60.0954,61.4763,59.0765,60.6258,4230200.0],["2016-01-21",60.6174,62.0236,59.9438,61.4931,2731200.0],["2016-01-22",62.4699,64.1876,62.0152,62.8235,3177400.0],["2016-01-25",62.1415,62.2257,60.3732,60.4406,2633300.0],["2016-01-26",60.6426,61.9562,60.3227,61.9478,2338800.0],["2016-01-27",61.9731,63.1772,61.611,61.9983,2665700.0],["2016-01-28",62.8993,63.354,61.771,62.9919,2208700.0],["2016-01-29",63.4719,64.8444,63.4382,64.8444,4369100.0],["2016-02-01",64.1876,64.9454,63.7582,64.6675,2248300.0],["2016-02-02",63.6571,63.7413,62.453,62.7982,2647800.0],["2016-02-03",63.1519,63.7666,61.3499,63.4971,2818900.0],["2016-02-04",63.2108,66.5537,63.194,66.2674,4976300.0],["2016-02-05",66.0148,67.2273,65.7622,66.0316,4154200.0],["2016-02-08",65.3412,66.3937,63.935,64.8949,3622300.0],["2016-02-09",63.9097,66.1832,63.9097,65.7453,2978700.0],["2016-02-10",66.1579,66.3769,64.8949,65.1812,2314100.0],["2016-02-11",63.9687,64.9538,63.3035,64.3392,3681900.0],["2016-02-12",65.097,66.0821,64.6254,65.9053,3154100.0],["2016-02-16",66.5115,67.3115,65.459,67.202,3703300.0],["2016-02-17",67.7578,69.2397,67.362,68.5661,4992800.0],["2016-02-18",68.5493,68.7766,66.6716,67.6399,5238200.0],["2016-02-19",64.5412,65.9811,64.4149,64.8359,8955200.0],["2016-02-22",65.0886,66.3432,65.0044,66.0148,3372600.0],["2016-02-23",65.8716,66.0906,64.7686,64.9538,2911600.0],["2016-02-24",64.5749,66.7726,63.7666,66.52,2922300.0],["2016-02-25",66.6968,67.0673,66.1495,67.0252,1955200.0],["2016-02-26",67.2526,67.8588,66.6968,66.9157,2603000.0],["2016-02-29",67.0168,68.4987,66.5621,67.5136,4582600.0],["2016-03-01",67.9009,69.1724,66.941,68.2462,3424900.0],["2016-03-02",67.9009,69.0966,67.4967,68.9113,2508200.0],["2016-03-03",68.8524,70.5786,68.583,70.4522,2860100.0],["2016-03-04",70.4522,72.4731,70.2754,71.4711,4250300.0],["2016-03-07",71.2353,72.3721,70.9491,72.1447,3512800.0],["2016-03-08",71.4374,71.6816,69.6776,70.6038,3212300.0],["2016-03-09",70.8564,71.3195,69.5765,69.9218,2677200.0],["2016-03-10",69.7365,69.8039,68.5324,69.366,2774200.0],["2016-03-11",70.0565,70.2502,69.3577,69.846,2779500.0],["2016-03-14",69.5597,70.1576,68.6419,68.9198,2822300.0],["2016-03-15",68.1788,68.2209,67.4125,67.9093,3149700.0],["2016-03-16",67.8841,68.684,67.5725,68.5493,2592000.0],["2016-03-17",68.7261,70.3259,68.4314,69.9386,3513100.0],["2016-03-18",70.1154,70.6122,69.4334,69.5765,7184800.0],["2016-03-21",69.7029,69.9134,68.9871,69.6523,2373000.0],["2016-03-22",69.3745,69.5176,69.0376,69.265,1548300.0],["2016-03-23",68.9703,69.0545,67.8167,68.0693,1911600.0],["2016-03-24",67.783,67.8504,67.362,67.5641,3263800.0],["2016-03-28",67.6315,67.842,66.941,67.5052,3158600.0],["2016-03-29",67.1403,68.4638,67.1403,68.2941,2301300.0],["2016-03-30",68.7183,68.7947,67.8785,67.9718,2566300.0],["2016-03-31",68.0226,68.1754,65.2485,65.3163,6598000.0],["2016-04-01",64.697,64.977,63.5517,64.9006,6396600.0],["2016-04-04",64.714,65.1976,64.2898,64.3916,2930800.0],["2016-04-05",63.9674,65.0109,63.8571,64.5359,2494200.0],["2016-04-06",64.5783,64.9261,63.925,64.7649,2564100.0],["2016-04-07",64.4765,64.714,64.0523,64.6292,2444600.0],["2016-04-08",65.0788,65.5369,64.4001,64.7395,2076200.0],["2016-04-11",64.8667,65.4606,64.2644,64.2644,1668900.0],["2016-04-12",64.4001,65.2739,64.2983,64.9855,2011500.0],["2016-04-13",65.1127,66.6229,64.7564,66.5635,3187100.0],["2016-04-14",66.555,66.8519,65.7321,65.8848,2356000.0],["2016-04-15",65.8848,66.3514,65.6302,65.6981,2536900.0],["2016-04-18",65.6981,66.5804,65.1636,66.4447,2243100.0],["2016-04-19",66.8095,70.1012,66.7416,69.8721,7015500.0],["2016-04-20",69.7958,72.0609,69.3122,71.4841,6474400.0],["2016-04-21",71.6792,72.0609,69.9061,70.2454,4038200.0],["2016-04-22",70.3727,70.8053,70.1606,70.2454,2087400.0],["2016-04-25",70.0842,70.203,69.0238,69.9146,2153500.0],["2016-04-26",70.3557,71.255,70.203,70.7714,2096200.0],["2016-04-27",71.3228,72.3154,70.8902,71.8658,2876700.0],["2016-04-28",71.3737,72.4003,70.8393,71.2041,2167000.0],["2016-04-29",70.8647,71.8064,70.7545,71.3568,2111900.0],["2016-05-02",71.4077,72.0525,70.8223,71.5095,1829300.0],["2016-05-03",70.8817,71.1362,70.0164,70.7544,1957400.0],["2016-05-04",70.6017,70.8308,69.3631,69.7194,1697300.0],["2016-05-05",69.7618,69.8212,68.5232,68.888,2868500.0],["2016-05-06",68.4977,69.3122,68.3705,69.1001,1258800.0],["2016-05-09",68.7523,68.8202,67.8869,68.362,1649200.0],["2016-05-10",68.642,71.5858,68.3875,71.1023,5948000.0],["2016-05-11",70.9665,72.0694,70.4321,71.1786,3344400.0],["2016-05-12",71.484,72.0524,70.0503,71.3907,3936300.0],["2016-05-13",71.0938,71.5095,69.8042,69.9654,2425200.0],["2016-05-16",70.1691,71.3823,70.1691,70.9496,2302900.0],["2016-05-17",70.975,71.4756,70.0588,70.5848,2537400.0],["2016-05-18",70.2878,70.5084,69.4988,70.0757,2672600.0],["2016-05-19",69.7194,70.7035,69.2952,69.7788,5062000.0],["2016-05-20",68.5487,68.6759,65.749,65.9526,12350200.0],["2016-05-23",65.749,67.1658,65.5369,66.0714,4604000.0],["2016-05-24",67.0131,67.6409,66.521,67.5645,3377600.0],["2016-05-25",68.0227,68.6165,67.8275,68.2857,2923600.0],["2016-05-26",68.5826,68.7862,67.9718,68.099,2501000.0],["2016-05-27",68.0396,68.2941,67.7172,68.2941,1743800.0],["2016-05-31",69.6515,70.5169,69.4479,69.8127,6380000.0],["2016-06-01",69.5328,70.4236,69.0153,70.2709,2452000.0],["2016-06-02",70.186,71.3822,69.923,71.3144,2830800.0],["2016-06-03",72.0015,73.1299,71.9422,72.5954,4244400.0],["2016-06-06",72.7481,74.4958,72.7057,74.2158,4967700.0],["2016-06-07",74.0461,74.5297,73.851,74.0716,2455800.0],["2016-06-08",74.6315,74.8266,73.3165,73.9613,3511300.0],["2016-06-09",73.2062,73.9443,72.9263,73.7662,1802200.0],["2016-06-10",73.0111,73.3759,72.1967,72.6803,3538300.0],["2016-06-13",72.6548,73.6983,72.3664,72.3833,2771500.0],["2016-06-14",72.1118,72.4427,70.958,72.2391,3168100.0],["2016-06-15",72.5869,72.7736,71.8913,71.9676,1466000.0],["2016-06-16",71.5265,72.3748,70.5424,72.2137,2075500.0],["2016-06-17",72.6548,73.4183,72.4936,72.9602,3526100.0],["2016-06-20",73.605,73.8001,72.5021,72.6124,3069700.0],["2016-06-21",72.4427,72.4512,71.2974,71.3398,3536100.0],["2016-06-22",71.7386,71.9846,71.1702,71.1956,2177600.0],["2016-06-23",72.0525,72.0694,70.8647,71.5095,2285000.0],["2016-06-24",69.2104,70.5508,69.0577,69.3292,4897600.0],["2016-06-27",68.9983,69.0322,67.6833,68.362,3361800.0],["2016-06-28",69.174,69.9604,68.4133,69.5586,2537900.0],["2016-06-29",70.1142,70.3279,68.8492,69.6698,2821400.0],["2016-06-30",69.9946,70.0459,68.2338,69.2681,4921400.0],["2016-07-01",69.4219,69.5586,68.6697,69.1484,2734300.0],["2016-07-05",68.6013,68.8321,67.191,67.6697,2990700.0],["2016-07-06",67.5671,67.9432,66.8833,67.9261,2387300.0],["2016-07-07",68.0799,68.5244,67.5586,67.8406,2167500.0],["2016-07-08",68.5672,69.3108,68.3791,69.2082,1974900.0],["2016-07-11",69.2082,69.5758,68.798,69.2253,2314700.0],["2016-07-12",69.4817,70.6356,68.7039,70.4476,3866600.0],["2016-07-13",70.6698,71.3878,70.4561,70.9091,2772600.0],["2016-07-14",71.4391,72.3537,71.2767,71.4904,3588100.0],["2016-07-15",71.7639,71.7639,70.8408,71.2938,2774600.0],["2016-07-18",71.1228,71.7297,70.0544,71.6442,2489100.0],["2016-07-19",70.7895,71.2169,70.4903,71.1656,2487600.0],["2016-07-20",70.9775,71.3365,70.7296,70.7809,2297600.0],["2016-07-21",70.9946,71.4733,70.1826,70.2766,3083900.0],["2016-07-22",70.2595,70.2595,68.2423,68.4817,4753500.0],["2016-07-25",67.55,67.6098,65.7038,66.6013,7436300.0],["2016-07-26",67.2508,68.3705,67.1483,67.5158,4139800.0],["2016-07-27",67.8321,67.9517,67.003,67.0543,2496500.0],["2016-07-28",67.0799,67.1483,66.5072,66.8149,4712400.0],["2016-07-29",66.0457,66.8235,65.926,66.4218,3753900.0],["2016-08-01",66.456,66.6525,65.9688,66.4047,1898600.0],["2016-08-02",66.1226,66.6184,66.1226,66.4132,3483400.0],["2016-08-03",66.4645,67.191,66.4217,66.9346,1865300.0],["2016-08-04",67.0115,67.3192,66.1654,66.4474,2235500.0],["2016-08-05",66.7294,67.379,66.4217,66.9602,2460100.0],["2016-08-08",67.1397,67.5158,67.0201,67.456,2698600.0],["2016-08-09",67.5244,67.9518,67.003,67.4304,3067900.0],["2016-08-10",67.5073,67.6868,66.6611,66.7978,1780500.0],["2016-08-11",66.9175,67.0714,66.6013,66.6611,2773000.0],["2016-08-12",66.6611,66.8663,65.6696,65.8149,3812300.0],["2016-08-15",65.9431,67.2252,65.7807,66.9089,2667300.0],["2016-08-16",66.832,67.0286,66.4474,66.7978,1947400.0],["2016-08-17",66.6697,66.9346,66.0201,66.1825,2764600.0],["2016-08-18",65.9517,66.3876,65.5841,65.7636,4041200.0],["2016-08-19",65.7636,75.294,65.7636,74.6358,23735600.0],["2016-08-22",74.2768,75.5846,74.0204,75.1828,7998100.0],["2016-08-23",75.5589,75.7555,74.5845,75.2939,5280000.0],["2016-08-24",75.0973,75.5845,74.6614,74.7212,3796000.0],["2016-08-25",74.6102,74.9606,74.3025,74.6102,3044600.0],["2016-08-26",74.6444,75.2085,74.0118,74.1401,3031600.0],["2016-08-29",74.0717,74.405,73.8067,74.3025,2007600.0],["2016-08-30",74.3623,74.405,73.0887,73.2682,2918900.0],["2016-08-31",73.0716,73.0716,71.7297,72.2682,4440300.0],["2016-09-01",72.2254,72.499,71.2681,71.4134,2996600.0],["2016-09-02",71.7553,71.9605,71.5759,71.8408,2071200.0],["2016-09-06",71.7382,72.3451,71.6442,72.1998,2906700.0],["2016-09-07",71.969,72.14,71.6015,71.8152,2186600.0],["2016-09-08",71.687,71.781,71.157,71.4391,2234600.0],["2016-09-09",71.1143,71.251,70.2681,70.2852,3112100.0],["2016-09-12",70.1057,71.5074,69.892,71.0202,3635300.0],["2016-09-13",70.4305,70.6955,69.1056,69.3108,3166300.0],["2016-09-14",69.1826,69.5928,68.6783,68.8663,2452900.0],["2016-09-15",69.0458,69.9006,68.7467,69.7552,2149400.0],["2016-09-16",69.4048,70.1484,68.9689,70.0458,3596000.0],["2016-09-19",70.3365,70.6954,69.9946,70.1826,2073700.0],["2016-09-20",70.6014,71.251,70.3108,70.4903,1918200.0],["2016-09-21",70.8066,71.1057,70.3706,70.9861,2020100.0],["2016-09-22",71.2767,72.0032,71.1057,71.9348,2790600.0],["2016-09-23",71.6014,71.9263,71.0972,71.2339,2561300.0],["2016-09-26",71.1741,71.6528,71.1143,71.4391,3409600.0],["2016-09-27",71.1314,71.4134,70.7724,70.9861,2797900.0],["2016-09-28",71.2185,72.4669,71.2013,72.398,3389500.0],["2016-09-29",72.398,73.104,71.8642,72.2,2725500.0],["2016-09-30",72.51,73.6034,72.4755,73.4828,3157800.0],["2016-10-03",72.8457,73.8703,72.5272,73.4828,2679600.0],["2016-10-04",73.655,74.2491,72.8802,72.9232,2126300.0],["2016-10-05",73.1815,73.853,72.7596,73.2848,1782800.0],["2016-10-06",73.2934,74.0597,73.2246,73.4312,2029200.0],["2016-10-07",73.4226,74.6193,73.2848,74.3008,2922700.0],["2016-10-10",75.265,76.9181,75.1617,75.3253,3719800.0],["2016-10-11",75.0584,75.5836,74.5332,74.9465,2008100.0],["2016-10-12",75.0154,75.4372,74.5591,74.8518,2167700.0],["2016-10-13",74.4299,74.7054,74.1458,74.3352,2437100.0],["2016-10-14",74.8001,75.1531,74.3352,74.3868,1800700.0],["2016-10-17",74.4127,74.671,74.3008,74.4471,1118700.0],["2016-10-18",75.0067,75.0067,73.8789,74.5676,1882000.0],["2016-10-19",74.4729,74.8432,73.9994,74.5246,1915300.0],["2016-10-20",74.3782,74.4299,73.4656,74.1372,1951800.0],["2016-10-21",73.569,74.473,73.414,74.4127,1394900.0],["2016-10-24",74.7399,75.067,74.1975,74.6452,1323400.0],["2016-10-25",74.3266,75.3253,74.2319,74.4902,2039000.0],["2016-10-26",73.9392,75.3081,73.7153,74.9379,2192600.0],["2016-10-27",75.3253,75.42,74.6365,74.9034,1998000.0],["2016-10-28",75.0584,75.42,74.6193,75.0498,2483100.0],["2016-10-31",75.6955,76.4962,75.5922,76.0227,2536400.0],["2016-11-01",75.8677,76.1346,75.2306,75.8419,2998300.0],["2016-11-02",75.6438,76.3584,75.6352,75.9021,3101700.0],["2016-11-03",75.8763,76.2637,75.6525,76.0227,2201100.0],["2016-11-04",75.9968,76.2207,75.4889,75.816,1974200.0],["2016-11-07",76.6254,77.2969,75.9624,76.6254,2572300.0],["2016-11-08",76.4446,77.1075,76.2896,76.6167,1915300.0],["2016-11-09",77.0902,80.0606,76.7717,77.581,7834700.0],["2016-11-10",77.9943,79.0619,77.4519,78.089,3479300.0],["2016-11-11",77.891,78.4764,77.2194,78.4334,3176800.0],["2016-11-14",78.3214,79.2082,78.3214,78.8811,2727800.0],["2016-11-15",78.64,78.8294,78.2095,78.5625,2368400.0],["2016-11-16",78.2267,78.795,78.132,78.5625,1725500.0],["2016-11-17",78.5797,79.2426,78.3386,79.0102,1954200.0],["2016-11-18",78.9413,79.3718,78.8036,79.1738,2398500.0],["2016-11-21",79.4235,79.5526,78.6314,79.4665,2756100.0],["2016-11-22",79.8539,80.1897,79.0705,79.2168,5414000.0],["2016-11-23",85.6912,88.2483,84.8647,87.9642,20485400.0],["2016-11-25",87.5423,90.2543,86.7847,89.4709,6584700.0],["2016-11-28",89.1006,89.2901,87.5509,87.5595,4903500.0],["2016-11-29",86.7072,87.0516,85.9581,86.3972,5902400.0],["2016-11-30",86.578,87.8867,86.2681,86.2681,5146400.0],["2016-12-01",86.9138,88.7132,86.225,88.4205,6152300.0],["2016-12-02",87.8523,88.2053,87.043,87.3873,3282400.0],["2016-12-05",88.0933,88.3,86.9913,87.2065,3462100.0],["2016-12-06",86.8191,88.6788,86.6641,88.2655,3039300.0],["2016-12-07",88.2052,88.8768,87.8436,88.5582,4921100.0],["2016-12-08",88.3086,90.2027,88.0761,89.4709,4334100.0],["2016-12-09",88.8768,89.3847,88.4721,89.2126,3164300.0],["2016-12-12",88.6874,89.2384,88.1019,88.1794,1712500.0],["2016-12-13",87.9814,88.1708,87.1204,87.241,2605900.0],["2016-12-14",87.2065,87.3701,86.3972,86.5694,2140800.0],["2016-12-15",86.5694,87.6715,86.1389,87.3012,2751000.0],["2016-12-16",86.8708,88.2397,86.8708,87.6112,3717800.0],["2016-12-19",87.3873,88.6788,87.3012,88.0331,1849000.0],["2016-12-20",88.4721,89.6258,88.0589,89.2298,2093100.0],["2016-12-21",89.1437,89.1437,88.4205,88.7563,1907500.0],["2016-12-22",88.6874,88.9629,88.4549,88.7563,1858600.0],["2016-12-23",88.6788,88.9457,88.4635,88.7821,1003800.0],["2016-12-27",88.7735,89.643,88.7735,89.4536,1752700.0],["2016-12-28",89.5835,90.3456,89.3237,89.5489,2745300.0],["2016-12-29",89.4017,90.0078,89.2198,89.3757,2130300.0],["2016-12-30",89.2025,89.6095,89.0033,89.2285,1793900.0],["2017-01-03",89.7827,90.7266,89.5835,90.1031,3379100.0],["2017-01-04",90.3542,92.2247,90.1464,91.6358,4439000.0],["2017-01-05",91.48,92.0082,90.9604,91.2289,2328300.0],["2017-01-06",91.6186,92.4412,91.2808,92.2161,2633300.0],["2017-01-09",91.7398,92.0602,90.7959,91.0903,2195000.0],["2017-01-10",90.9258,91.2289,90.6054,90.8305,1745100.0],["2017-01-11",91.0124,91.6445,90.8998,91.5406,1235300.0],["2017-01-12",91.0643,91.2981,90.0511,91.073,2166000.0],["2017-01-13",91.4107,91.7917,90.8911,91.6099,1360500.0],["2017-01-17",91.5406,91.5406,90.1464,90.3542,2438800.0],["2017-01-18",90.8911,91.4887,90.4495,91.1336,1941200.0],["2017-01-19",91.2981,91.5319,90.8565,90.9431,1526100.0],["2017-01-20",91.3328,92.6836,90.9604,92.4325,2843900.0],["2017-01-23",92.4758,92.9175,92.1814,92.7616,2073100.0],["2017-01-24",92.1121,93.5236,92.1121,93.2379,2277800.0],["2017-01-25",93.3678,93.9307,93.16,93.5756,2181200.0],["2017-01-26",93.4803,93.5929,92.597,93.2032,1560000.0],["2017-01-27",93.3505,93.515,92.7443,93.515,1220700.0],["2017-01-30",93.2899,93.2899,92.1814,92.7097,2420700.0],["2017-01-31",92.0602,92.7876,91.48,92.701,1645800.0],["2017-02-01",92.9175,93.4024,92.3546,92.7876,1375100.0],["2017-02-02",92.7876,93.16,92.3286,93.0301,1167600.0],["2017-02-03",93.0993,93.5929,92.9002,93.515,1895100.0],["2017-02-06",93.3158,93.6536,93.0474,93.5756,2022300.0],["2017-02-07",93.948,94.303,93.5843,94.1818,1755900.0],["2017-02-08",93.7661,93.9999,93.3071,93.8787,1605900.0],["2017-02-09",93.8787,94.5541,93.6016,94.4935,2715500.0],["2017-02-10",94.6061,95.5933,94.5195,95.4634,2757800.0],["2017-02-13",95.2296,97.1434,94.8399,95.9051,2704100.0],["2017-02-14",95.1516,95.6193,94.4416,95.2989,3521100.0],["2017-02-15",94.4589,94.9698,93.7921,94.4935,5231900.0],["2017-02-16",94.5195,94.736,93.489,94.5368,4757900.0],["2017-02-17",96.7883,97.126,93.3331,95.4894,6717800.0],["2017-02-21",95.4634,95.4894,93.9999,94.9178,3355000.0],["2017-02-22",94.2164,95.1863,94.1298,94.9525,4206300.0],["2017-02-23",94.8659,94.9958,92.4152,93.2899,4170700.0],["2017-02-24",92.8915,94.1039,92.727,94.0606,2166400.0],["2017-02-27",94.0865,95.0304,94.0086,94.8312,1835200.0],["2017-02-28",94.3117,95.7925,94.3117,94.8139,2812500.0],["2017-03-01",95.8791,96.797,95.8704,96.312,2859800.0],["2017-03-02",95.9224,96.3207,94.7187,94.8572,2348400.0],["2017-03-03",94.7533,96.1302,94.2684,95.9743,1886800.0],["2017-03-06",95.1776,96.1735,95.0044,95.983,1688700.0],["2017-03-07",95.9743,96.0782,95.2729,95.4634,1640000.0],["2017-03-08",95.6366,96.39,95.3855,95.6626,1892600.0],["2017-03-09",95.7232,96.035,94.2251,94.8919,2125600.0],["2017-03-10",95.1083,95.2556,94.2857,95.1863,1876800.0],["2017-03-13",95.4028,95.8358,94.6927,95.1516,1450700.0],["2017-03-14",94.6494,94.9005,94.0779,94.5715,1504100.0],["2017-03-15",94.9005,96.3986,94.5368,95.9397,2580000.0],["2017-03-16",96.2947,96.3553,95.6193,95.8877,1378900.0],["2017-03-17",95.8964,96.2168,95.4547,95.6452,4122200.0],["2017-03-20",95.6539,96.2861,95.169,96.0176,1360200.0],["2017-03-21",96.3467,96.5458,94.5108,94.9178,2261800.0],["2017-03-22",94.9958,95.4634,94.4762,95.0564,1650600.0],["2017-03-23",95.1343,95.8704,94.6148,94.8486,1046500.0],["2017-03-24",94.8486,95.4634,93.8181,94.3723,1844700.0],["2017-03-27",93.1859,93.515,92.5971,92.7962,3473100.0],["2017-03-28",92.9261,93.9912,92.9261,93.8094,1864900.0],["2017-03-29",93.7398,94.3319,93.4872,94.2013,1615000.0],["2017-03-30",94.3319,95.2897,94.2622,95.0633,1091300.0],["2017-03-31",94.7412,95.6729,94.3754,94.7934,2257900.0],["2017-04-03",94.8892,95.1417,94.0184,94.7237,1642000.0],["2017-04-04",94.8544,95.4639,94.4799,95.3507,1266700.0],["2017-04-05",95.7861,96.6917,94.8544,95.133,1322800.0],["2017-04-06",95.4552,96.5611,95.0895,96.1692,1616300.0],["2017-04-07",96.117,96.5176,95.1678,95.194,1334700.0],["2017-04-10",95.3071,95.9689,95.072,95.4639,1040200.0],["2017-04-11",95.8035,96.9878,95.2375,96.7962,2846700.0],["2017-04-12",96.6482,96.831,95.1591,95.2201,2088200.0],["2017-04-13",95.0024,95.4117,94.0097,94.0445,2341200.0],["2017-04-17",94.3841,94.9066,93.8268,94.7412,1981400.0],["2017-04-18",94.0619,94.8108,93.8965,94.4538,1690500.0],["2017-04-19",94.7411,94.9066,93.9487,94.2361,1458200.0],["2017-04-20",94.0445,95.0459,93.4002,94.7412,2014000.0],["2017-04-21",94.9501,95.3246,93.2086,93.644,2025100.0],["2017-04-24",94.924,96.2999,94.8631,96.0038,2711400.0],["2017-04-25",97.249,99.3824,97.1532,98.5291,3326100.0],["2017-04-26",98.4768,99.0776,97.963,98.0066,2208100.0],["2017-04-27",97.963,98.1198,96.2563,96.8136,2635100.0],["2017-04-28",96.6569,97.4057,95.6468,97.188,2297700.0],["2017-05-01",97.7453,98.2156,97.4667,97.5015,1808400.0],["2017-05-02",97.7715,98.3462,96.1518,96.5959,2653300.0],["2017-05-03",96.0821,96.6569,95.6032,96.474,2013100.0],["2017-05-04",96.6743,97.606,96.1518,97.5538,3691000.0],["2017-05-05",97.1793,98.5203,96.9878,98.4942,1505800.0],["2017-05-08",98.3462,98.5116,97.7192,98.085,1460400.0],["2017-05-09",98.3636,99.304,98.2591,98.9035,2059700.0],["2017-05-10",98.8338,99.4172,98.6858,98.8774,2164900.0],["2017-05-11",98.7903,99.3824,97.7802,98.8077,1627000.0],["2017-05-12",98.4333,98.5552,97.8498,98.4942,1421400.0],["2017-05-15",98.9383,99.2431,98.6335,99.0951,2527900.0],["2017-05-16",99.3563,100.1052,99.1212,99.9659,3202000.0],["2017-05-17",99.9659,99.9659,98.442,98.5987,2769900.0],["2017-05-18",97.6931,98.8513,96.7614,98.1111,3278700.0],["2017-05-19",104.8161,106.4445,103.6231,105.2776,11097700.0],["2017-05-22",106.3051,106.6709,104.5984,105.9829,4423500.0],["2017-05-23",106.1136,106.8015,105.3908,106.3487,3719400.0],["2017-05-24",106.2006,106.9495,106.0526,106.9147,1990100.0],["2017-05-25",107.1063,107.4807,106.2877,106.6099,2792200.0],["2017-05-26",106.9321,107.62,106.549,106.9234,2132000.0],["2017-05-30",106.2355,106.8015,106.1049,106.4619,3261600.0],["2017-05-31",107.1498,107.2891,106.3313,106.636,2341900.0],["2017-06-01",109.0655,109.7012,108.0816,108.5866,4198000.0],["2017-06-02",109.6228,109.7186,108.3602,108.7695,2428400.0],["2017-06-05",108.5256,110.1018,108.5256,109.1352,2098400.0],["2017-06-06",108.6737,109.5009,108.5343,108.8914,2051300.0],["2017-06-07",108.8914,109.4312,108.665,109.1003,2144800.0],["2017-06-08",109.1004,109.9711,108.9872,109.7186,2267000.0],["2017-06-09",109.9537,110.6242,109.1265,109.6751,2395400.0],["2017-06-12",109.6228,110.0669,108.3167,109.7186,1997300.0],["2017-06-13",109.7186,110.2846,109.7186,110.0843,1171200.0],["2017-06-14",110.0843,110.1975,109.6664,110.093,1836700.0],["2017-06-15",109.4574,110.1975,109.2048,110.0408,3859900.0],["2017-06-16",110.2237,111.643,110.1801,111.3731,4207100.0],["2017-06-19",111.7824,111.7824,110.154,110.5807,2089800.0],["2017-06-20",110.2672,110.6591,109.7535,109.7535,2204300.0],["2017-06-21",109.9799,110.0669,108.0902,108.6563,1850600.0],["2017-06-22",108.8304,109.0829,107.5503,107.8551,1979900.0],["2017-06-23",107.8116,108.3863,107.411,107.6287,7209800.0],["2017-06-26",108.1251,108.4298,106.4445,107.411,1714400.0],["2017-06-27",107.9248,108.2122,106.1832,106.2355,1465800.0],["2017-06-28",106.9881,108.2219,106.3317,108.0469,2375100.0],["2017-06-29",107.9681,107.9944,105.8154,106.6818,1817800.0],["2017-06-30",107.2769,108.8083,106.9881,108.1519,2305600.0],["2017-07-03",108.677,109.8233,108.3269,109.342,1681900.0],["2017-07-05",109.167,110.1471,108.607,109.9109,2293000.0],["2017-07-06",109.6396,109.7971,109.1145,109.4646,1851900.0],["2017-07-07",109.4995,110.9784,109.4295,110.8209,1584600.0],["2017-07-10",110.8822,112.4486,110.8472,112.1336,3103800.0],["2017-07-11",112.0198,112.7111,111.416,112.0636,1834800.0],["2017-07-12",112.7111,112.8862,108.0382,108.0557,4848200.0],["2017-07-13",108.1519,109.4296,107.8544,108.8783,2894800.0],["2017-07-14",108.9657,110.0683,108.747,109.7971,1777000.0],["2017-07-17",109.7883,110.2784,109.3945,110.1558,1573400.0],["2017-07-18",110.1646,110.6459,109.6833,110.3396,1869400.0],["2017-07-19",110.5671,110.9084,110.1296,110.5321,1474300.0],["2017-07-20",110.4797,110.8909,109.6921,109.9109,2074100.0],["2017-07-21",109.1583,110.3484,109.0445,110.0421,1455800.0],["2017-07-24",110.1909,110.8297,109.9983,110.7422,1291200.0],["2017-07-25",111.9498,112.6674,110.9697,111.9235,2128000.0],["2017-07-26",112.0548,112.1686,111.136,111.8535,1959300.0],["2017-07-27",112.1336,112.4748,111.416,112.3961,1472900.0],["2017-07-28",112.3961,112.9036,112.0636,112.8074,1261200.0],["2017-07-31",112.8161,113.3587,112.1423,112.2561,1273300.0],["2017-08-01",112.4574,113.2887,112.1686,112.9037,1592200.0],["2017-08-02",112.9299,113.2449,112.2736,112.8687,1513000.0],["2017-08-03",112.8336,113.4637,112.7461,113.3324,1657600.0],["2017-08-04",113.4199,113.7174,112.9736,113.5424,1214800.0],["2017-08-07",113.9187,114.1987,113.4637,113.7262,1535200.0],["2017-08-08",113.5425,115.7039,113.5425,115.5289,3955100.0],["2017-08-09",114.8988,115.9489,114.7938,115.8702,1394200.0],["2017-08-10",115.7389,115.7389,111.7835,111.8186,2991500.0],["2017-08-11",111.9498,112.4573,110.6897,110.8734,2305700.0],["2017-08-14",112.1073,113.0349,111.9061,112.5099,2146500.0],["2017-08-15",110.9522,112.0811,110.3746,111.2935,2158300.0],["2017-08-16",111.8448,111.9936,110.6809,110.8122,1919400.0],["2017-08-17",110.6897,111.171,108.1607,108.4932,4123300.0],["2017-08-18",101.0112,103.619,98.771,102.6564,11364600.0],["2017-08-21",102.7964,103.6015,101.5363,101.9651,4809100.0],["2017-08-22",102.3588,102.8401,101.8513,102.8051,3052600.0],["2017-08-23",102.4289,102.4989,101.4663,101.9038,2778200.0],["2017-08-24",102.0701,102.0701,100.8449,101.02,2738700.0],["2017-08-25",101.58,101.7375,100.6874,101.37,1861100.0],["2017-08-28",101.8951,101.9738,100.7312,101.475,1471500.0],["2017-08-29",100.6349,101.4575,100.2236,101.4138,2578300.0],["2017-08-30",101.0025,101.195,100.5999,101.0637,1809800.0],["2017-08-31",101.4663,101.8951,100.6612,101.4488,2067700.0],["2017-09-01",101.4925,102.0876,100.9937,101.6325,1815500.0],["2017-09-05",101.5275,102.5164,100.8975,101.0987,3225100.0],["2017-09-06",101.3787,102.2013,100.7487,101.7025,3147900.0],["2017-09-07",101.6763,102.1751,100.4249,101.7988,2881400.0],["2017-09-08",101.65,103.1902,101.4225,102.6476,3000600.0],["2017-09-11",103.6715,103.7765,102.3589,103.1989,2759600.0],["2017-09-12",103.7065,104.3541,102.1664,102.6126,3726300.0],["2017-09-13",102.5251,103.2252,102.1401,102.7089,2562100.0],["2017-09-14",102.7089,103.899,102.5164,103.584,1802800.0],["2017-09-15",104.1878,104.5291,103.584,104.144,6627100.0],["2017-09-18",104.1353,105.0629,104.0303,104.9141,2009700.0],["2017-09-19",105.0104,107.9594,104.9229,107.7057,3947000.0],["2017-09-20",107.7231,108.607,107.5569,108.4669,2173300.0],["2017-09-21",108.3444,109.2458,108.0819,109.1933,1742400.0],["2017-09-22",109.0183,109.2283,107.8807,108.2919,1864300.0],["2017-09-25",108.2307,108.4319,107.7319,108.3094,1605200.0],["2017-09-26",108.5107,108.887,107.7932,107.8807,1057900.0],["2017-09-27",108.0732,108.4232,107.3731,107.9157,2517800.0],["2017-09-28",108.0739,109.2435,107.6255,108.7423,2861100.0],["2017-09-29",109.0413,110.4834,108.8654,110.4394,3093400.0],["2017-10-02",110.5362,111.9519,109.991,111.9343,2628100.0],["2017-10-03",111.8552,112.8137,111.6617,112.6466,1590000.0],["2017-10-04",112.4796,113.0512,111.6969,112.8489,1400300.0],["2017-10-05",112.761,112.9368,112.2246,112.5675,1415700.0],["2017-10-06",112.2245,112.8313,111.9167,112.673,1496400.0],["2017-10-09",112.7522,113.1919,112.3301,113.1215,988100.0],["2017-10-10",113.4205,113.4205,112.5235,112.7785,1123200.0],["2017-10-11",112.5675,112.761,111.6178,112.3564,1868000.0],["2017-10-12",112.207,113.6843,111.9783,112.9984,2751500.0],["2017-10-13",113.4557,113.4557,112.0135,112.4796,2023200.0],["2017-10-16",112.8225,113.1039,112.3037,112.3125,1249300.0],["2017-10-17",112.3652,113.6315,112.3652,113.1655,1777100.0],["2017-10-18",113.0247,113.7194,112.7873,113.1918,1701000.0],["2017-10-19",112.7698,113.0775,112.1454,113.016,1637600.0],["2017-10-20",113.4381,113.5876,112.673,113.57,1384900.0],["2017-10-23",113.6843,114.5021,113.1303,113.9569,1337400.0],["2017-10-24",115.6365,116.3927,114.5637,115.2144,3153800.0],["2017-10-25",115.5485,115.7596,113.737,114.8099,1498300.0],["2017-10-26",115.1177,116.7621,114.7923,116.1993,1786900.0],["2017-10-27",115.9882,117.2281,115.487,117.1754,1658300.0],["2017-10-30",116.8412,117.6238,116.34,116.34,2708100.0],["2017-10-31",117.2105,117.3864,116.2432,116.85,1319800.0],["2017-11-01",117.7206,118.4768,117.1754,118.0723,1558000.0],["2017-11-02",117.8964,118.7494,117.1138,118.2218,1641000.0],["2017-11-03",118.3537,118.7406,118.002,118.7406,1056500.0],["2017-11-06",118.723,119.4441,118.4152,118.9868,2432000.0],["2017-11-07",119.1891,120.2004,119.1891,119.3386,1234200.0],["2017-11-08",119.3738,119.4881,118.2921,118.3977,1271200.0],["2017-11-09",117.8349,118.0107,114.9945,115.443,2879200.0],["2017-11-10",115.7332,116.551,115.3902,116.2784,2990800.0],["2017-11-13",115.6364,117.1138,115.3111,115.997,1820300.0],["2017-11-14",116.1201,116.9555,115.698,116.85,1591300.0],["2017-11-15",116.3312,116.9731,115.5134,116.3136,1764800.0],["2017-11-16",116.7533,118.9517,116.6302,118.3713,2065800.0],["2017-11-17",117.8437,120.0421,117.6239,119.3914,1965000.0],["2017-11-20",119.7519,121.1941,119.7167,120.4026,2564500.0],["2017-11-21",121.8448,123.4276,121.3084,122.4339,5917200.0],["2017-11-22",127.974,128.3873,125.1864,127.7278,8094200.0],["2017-11-24",128.5016,130.0669,127.9388,127.9476,1964900.0],["2017-11-27",128.1674,130.8759,127.7893,130.8231,3880800.0],["2017-11-28",130.19,131.7377,129.4601,131.3595,3992800.0],["2017-11-29",130.955,131.2012,129.4161,130.5329,2421800.0],["2017-11-30",130.9814,132.5643,130.146,131.7816,3726400.0],["2017-12-01",132.1246,132.3356,129.2051,131.852,2022500.0],["2017-12-04",133.6547,134.2614,132.7138,132.7577,1893800.0],["2017-12-05",132.4939,134.1383,132.1334,132.4939,1802600.0],["2017-12-06",132.3708,133.1182,131.3947,131.4211,1411100.0],["2017-12-07",131.1661,133.2062,131.0254,132.8809,1434300.0],["2017-12-08",133.4963,134.0679,132.828,133.2941,1084000.0],["2017-12-11",132.6082,133.2941,132.3972,133.0743,1537200.0],["2017-12-12",132.9951,133.4085,132.2477,132.8457,1699200.0],["2017-12-13",133.3821,134.8418,133.0127,133.6195,1608200.0],["2017-12-14",133.9888,134.1735,131.298,131.4123,1420300.0],["2017-12-15",132.4324,133.6635,132.3884,132.6698,2555900.0],["2017-12-18",134.1031,136.0113,134.0328,135.4573,1985100.0],["2017-12-19",135.7211,136.2839,133.681,135.8443,1841200.0],["2017-12-20",136.2488,136.5126,135.4222,135.7475,1430000.0],["2017-12-21",136.284,137.4448,135.6421,137.0578,2315600.0],["2017-12-22",137.2337,139.0276,136.3983,138.5264,1714700.0],["2017-12-26",138.8957,139.608,137.8932,139.5992,2407200.0],["2017-12-27",139.4849,139.907,139.1331,139.4497,1781500.0],["2017-12-28",139.8911,140.05,138.8495,139.2026,1237600.0],["2017-12-29",139.4232,139.4585,138.1168,138.1521,1258200.0],["2018-01-02",138.2933,139.5203,138.1874,139.4762,1897600.0],["2018-01-03",139.3702,140.4383,139.1495,140.1117,1392300.0],["2018-01-04",140.5266,141.321,138.8936,140.915,1747000.0],["2018-01-05",141.0562,141.6476,138.2227,141.5152,1574400.0],["2018-01-08",141.2769,142.2743,140.2617,142.2125,2711800.0],["2018-01-09",143.007,146.5113,142.5744,146.1759,4345200.0],["2018-01-10",147.1822,148.6828,144.8518,145.5933,5473700.0],["2018-01-11",145.761,147.8972,144.5606,147.8177,1958200.0],["2018-01-12",148.6915,150.7041,148.259,149.4418,2316500.0],["2018-01-16",150.1922,150.5982,146.8467,147.8883,2046100.0],["2018-01-17",148.824,148.8593,146.8732,147.7912,1960400.0],["2018-01-18",147.3764,148.6916,146.7585,148.2061,2185900.0],["2018-01-19",148.7622,150.3423,148.3738,150.3423,1613900.0],["2018-01-22",150.0598,150.4128,148.9299,150.3952,1401000.0],["2018-01-23",149.9715,150.1392,148.6739,148.8769,1365000.0],["2018-01-24",149.8038,150.4393,148.3473,149.7067,1448700.0],["2018-01-25",150.9425,151.2955,147.3322,149.2918,1651300.0],["2018-01-26",149.6185,151.7899,149.3007,151.375,1554500.0],["2018-01-29",151.375,151.7811,148.9652,149.336,1487600.0],["2018-01-30",148.0737,149.5302,147.2528,148.7446,1712700.0],["2018-01-31",149.5478,150.5717,146.6702,146.8997,1969800.0],["2018-02-01",146.5201,148.6386,144.9931,148.162,1721300.0],["2018-02-02",147.1115,148.2326,145.3991,145.6109,2568700.0],["2018-02-05",143.9691,146.5819,138.5581,138.6023,3549600.0],["2018-02-06",135.8924,143.2277,133.6856,142.8923,3377400.0],["2018-02-07",142.2655,144.9048,142.036,142.5038,2378800.0],["2018-02-08",142.292,142.3096,135.5922,135.6364,3051300.0],["2018-02-09",137.1811,138.717,131.1699,136.7574,3895300.0],["2018-02-12",138.3551,141.5505,137.6225,140.5354,2343100.0],["2018-02-13",139.485,142.6539,139.079,142.3803,1795900.0],["2018-02-14",141.1974,145.5403,141.0209,144.128,2854000.0],["2018-02-15",145.6463,147.7825,143.8721,147.244,3026200.0],["2018-02-16",146.3171,154.7028,143.007,149.5655,6626900.0],["2018-02-20",149.2124,150.0245,144.4547,145.4433,3750400.0],["2018-02-21",145.4697,147.2175,142.9717,143.0776,2753300.0],["2018-02-22",143.8809,146.3525,143.669,144.9048,1908800.0],["2018-02-23",145.6639,146.7585,143.7661,146.7408,2038800.0],["2018-02-26",147.4558,148.568,146.2024,147.8177,1770000.0],["2018-02-27",147.8795,147.8795,144.3928,144.3928,2281800.0],["2018-02-28",144.6929,145.5756,142.0007,142.0007,2781400.0],["2018-03-01",141.8947,143.7484,137.4724,138.4169,3697000.0],["2018-03-02",137.3047,137.9314,133.9769,135.3274,4169500.0],["2018-03-05",134.6478,139.6792,133.3237,139.0613,3093400.0],["2018-03-06",139.997,140.8532,138.9907,139.9175,2394000.0],["2018-03-07",137.7372,139.7498,136.8016,139.3791,2589100.0],["2018-03-08",139.1937,142.4244,137.4548,142.1684,3508000.0],["2018-03-09",142.9982,148.3032,142.7598,148.2326,3828000.0],["2018-03-12",148.2591,148.3385,143.7043,144.79,2260900.0],["2018-03-13",145.611,146.8026,141.8242,142.3979,2732300.0],["2018-03-14",143.3689,143.4395,140.2618,141.4181,2243000.0],["2018-03-15",142.0448,142.7156,140.4824,140.8796,1320700.0],["2018-03-16",140.9856,144.7459,140.6766,144.6576,3818700.0],["2018-03-19",143.5719,143.819,139.3172,140.8178,2798600.0],["2018-03-20",141.4093,143.0423,140.5089,141.2239,1499400.0],["2018-03-21",140.2529,141.6211,137.4636,139.5114,2901100.0],["2018-03-22",135.707,138.0285,133.4737,133.8003,3768800.0],["2018-03-23",133.9593,135.6982,130.2872,130.6403,2940600.0],["2018-03-26",133.6326,135.654,131.4347,135.3539,2463800.0],["2018-03-27",136.1483,138.5758,133.2001,134.3123,2691400.0],["2018-03-28",134.2414,136.1468,131.8576,134.2414,2655000.0],["2018-03-29",135.0567,138.0964,134.2769,137.6445,3526700.0],["2018-04-02",136.8114,137.2545,132.3007,134.5428,2150600.0],["2018-04-03",135.3137,135.7746,132.7172,135.6239,1957400.0],["2018-04-04",128.7825,132.1855,127.2316,131.6626,4478100.0],["2018-04-05",132.8589,135.7922,132.3183,134.1173,2963400.0],["2018-04-06",132.3361,132.7526,126.753,128.8445,3294000.0],["2018-04-09",129.9788,130.6612,126.4872,126.691,3629600.0],["2018-04-10",129.4293,132.4779,128.8888,131.1663,2597400.0],["2018-04-11",128.7381,129.5446,127.8342,127.976,2309000.0],["2018-04-12",129.0749,133.9756,129.0749,133.1603,3258100.0],["2018-04-13",134.4453,134.7023,132.0259,132.9121,2634900.0],["2018-04-16",133.9667,134.0642,131.4144,132.0259,2608100.0],["2018-04-17",133.5414,134.8352,132.1766,132.1766,1957800.0],["2018-04-18",133.4527,134.4453,132.407,132.726,2022000.0],["2018-04-19",132.7792,133.3907,129.8282,131.2461,2290300.0],["2018-04-20",131.4499,132.8147,129.6509,130.2358,1896700.0],["2018-04-23",130.4928,130.9979,128.7824,129.4205,1245200.0],["2018-04-24",131.4322,132.1766,121.7726,122.393,5467900.0],["2018-04-25",122.3575,123.9792,120.6117,122.2955,3067300.0],["2018-04-26",122.3398,122.5082,118.4849,120.8156,4071600.0],["2018-04-27",121.1434,124.0058,120.8155,121.9055,2602000.0],["2018-04-30",122.0651,122.6854,119.8318,119.9293,2533400.0],["2018-05-01",119.4242,120.718,117.1378,119.9648,2378800.0],["2018-05-02",120.0002,122.1891,119.2735,119.4153,2585000.0],["2018-05-03",120.5231,121.7815,116.3225,121.2941,3716900.0],["2018-05-04",120.6294,122.517,119.7698,121.6751,1934700.0],["2018-05-07",124.0679,125.6364,123.4209,124.2628,1840900.0],["2018-05-08",124.6439,126.4606,124.2629,125.9024,2189300.0],["2018-05-09",126.9125,128.9685,125.92,128.6406,2332600.0],["2018-05-10",128.9154,130.7144,128.1001,129.9257,2413800.0],["2018-05-11",130.1029,132.0436,129.518,130.5548,2487000.0],["2018-05-14",131.4677,131.7069,129.199,130.0497,3483900.0],["2018-05-15",128.7913,129.7839,127.0012,128.9686,3135000.0],["2018-05-16",129.0483,130.803,129.0483,130.5814,1887400.0],["2018-05-17",130.5371,131.2461,128.8622,130.1029,4095700.0],["2018-05-18",129.8282,139.2219,129.4826,137.5824,7788800.0],["2018-05-21",141.3487,143.0237,138.3357,140.3119,4922000.0],["2018-05-22",140.3208,141.269,137.2722,137.4406,2462000.0],["2018-05-23",136.2354,138.8585,135.6328,138.761,2005000.0],["2018-05-24",140.498,140.5955,138.1939,140.179,2426800.0],["2018-05-25",139.7536,141.2513,139.6384,140.9057,2096700.0],["2018-05-29",139.1687,140.8081,136.0404,137.3697,3350500.0],["2018-05-30",138.0521,138.38,136.6608,137.4318,2870600.0],["2018-05-31",137.29,137.4229,132.4513,132.4956,4754600.0],["2018-06-01",133.5502,136.5101,133.3996,135.9341,2655900.0],["2018-06-04",136.2354,136.581,133.9756,134.2946,1737000.0],["2018-06-05",134.9947,136.9798,134.6225,136.8735,1872200.0],["2018-06-06",137.4849,140.5157,137.1659,140.5069,2468100.0],["2018-06-07",140.4094,142.0666,139.727,140.5955,2192300.0],["2018-06-08",140.1347,140.56,138.2914,139.2396,1390300.0],["2018-06-11",139.0181,139.7979,137.7065,138.8497,1925100.0],["2018-06-12",138.7345,140.5512,138.7345,139.6561,2548600.0],["2018-06-13",139.9397,139.9397,135.5264,135.8897,2386100.0],["2018-06-14",135.5973,136.386,132.9387,133.0894,3072100.0],["2018-06-15",131.6626,133.1071,129.1104,131.8221,5991000.0],["2018-06-18",130.6169,131.2815,129.9611,130.9713,2947200.0],["2018-06-19",128.4989,128.4989,125.4326,126.0884,3752500.0],["2018-06-20",126.4163,128.3659,124.8477,127.9228,2609600.0],["2018-06-21",127.143,127.4443,124.6882,125.8491,2784400.0],["2018-06-22",127.3291,128.8179,126.6113,126.8771,2315000.0],["2018-06-25",125.601,125.7694,122.8715,123.7577,3705200.0],["2018-06-26",124.0945,125.0693,122.9336,123.7577,1832500.0],["2018-06-27",124.8921,127.0278,123.2969,123.5185,2433700.0],["2018-06-28",123.4294,125.1126,122.2983,124.1686,1619900.0],["2018-06-29",124.7831,127.1076,124.3111,124.507,1906200.0],["2018-07-02",122.9573,125.8696,122.797,125.7182,1867400.0],["2018-07-03",126.2883,126.4664,124.5605,124.8989,1580700.0],["2018-07-05",125.1838,125.5668,122.9751,124.4179,3014900.0],["2018-07-06",124.6228,124.9523,122.8149,124.6673,2059600.0],["2018-07-09",125.46,129.824,125.0147,128.6216,2149800.0],["2018-07-10",129.441,130.287,128.0605,128.7374,1531900.0],["2018-07-11",126.6178,126.9651,125.2907,125.9498,2396600.0],["2018-07-12",126.2971,127.1699,125.2017,125.3976,1681700.0],["2018-07-13",125.3086,125.4243,122.4408,122.5299,5103500.0],["2018-07-16",122.5744,122.8505,120.6062,121.3632,3726400.0],["2018-07-17",119.9916,123.0019,119.671,122.9039,2704800.0],["2018-07-18",122.7258,124.2309,122.3517,123.9815,2397700.0],["2018-07-19",123.2334,125.8429,123.0375,124.9523,2303400.0],["2018-07-20",123.0464,123.9638,121.6571,122.1647,2832100.0],["2018-07-23",121.568,121.853,120.4904,120.7041,2789900.0],["2018-07-24",121.8975,126.4574,120.526,124.5426,5146300.0],["2018-07-25",124.3111,126.885,121.2563,125.8608,4371300.0],["2018-07-26",126.4218,128.4346,125.8607,127.1165,3585300.0],["2018-07-27",128.114,128.114,124.3645,125.3976,2321400.0],["2018-07-30",126.1903,127.0185,122.7703,123.082,2994500.0],["2018-07-31",124.8098,129.8061,124.6851,128.9511,4856500.0],["2018-08-01",127.8913,129.1025,125.7717,126.3862,2198500.0],["2018-08-02",125.4867,128.2298,124.9969,126.5465,1343200.0],["2018-08-03",126.5999,128.2476,126.4752,127.6776,1873700.0],["2018-08-06",127.3035,129.0135,127.161,128.1852,1472900.0],["2018-08-07",128.7018,131.2579,128.7018,130.1357,1549900.0],["2018-08-08",129.9664,130.3138,128.3989,128.9689,2329000.0],["2018-08-09",127.8468,128.2119,123.4828,124.5337,3782500.0],["2018-08-10",123.7945,124.0795,121.0069,122.0578,2413100.0],["2018-08-13",122.0133,122.3072,120.7754,121.9331,2155200.0],["2018-08-14",122.5387,124.3556,122.4408,123.4828,2808800.0],["2018-08-15",122.2449,122.3874,118.2995,120.8555,2563100.0],["2018-08-16",122.4052,123.0108,121.4433,122.325,2996000.0],["2018-08-17",119.5018,126.8137,117.8453,125.2106,8811200.0],["2018-08-20",126.119,126.6177,124.4536,125.1571,3509600.0],["2018-08-21",125.3352,128.5949,125.3085,128.0961,1945200.0],["2018-08-22",128.0249,128.4346,126.974,127.0096,1277900.0],["2018-08-23",126.6534,126.7424,124.596,125.736,1414700.0],["2018-08-24",126.3061,129.0046,125.8251,128.9244,1945400.0],["2018-08-27",129.3698,131.1688,129.3698,130.2069,1902500.0],["2018-08-28",131.0441,132.2553,129.824,130.4741,1535200.0],["2018-08-29",130.7947,130.9105,129.7349,130.0199,1687800.0],["2018-08-30",129.6992,130.1712,127.2856,127.6419,1491800.0],["2018-08-31",127.0274,128.3901,126.6356,128.0695,1181300.0],["2018-09-04",127.6865,127.9626,125.5668,126.1992,1698900.0],["2018-09-05",125.6025,129.2183,125.6025,129.0313,2232100.0],["2018-09-06",129.1293,130.1623,128.39,129.2272,1446700.0],["2018-09-07",129.2272,132.1217,128.2654,131.4805,3136300.0],["2018-09-10",132.2553,134.1701,131.81,132.3533,1872100.0],["2018-09-11",131.3647,133.2973,130.8126,132.3444,1152200.0],["2018-09-12",132.2197,133.5021,130.5364,131.614,1949800.0],["2018-09-13",132.5581,133.7337,132.1217,132.5848,1502100.0],["2018-09-14",132.6115,133.6357,130.7858,131.5962,2002200.0],["2018-09-17",132.0593,133.9831,131.8545,132.7362,2131000.0],["2018-09-18",133.137,134.366,131.712,132.7362,1529700.0],["2018-09-19",133.0034,136.931,132.9678,135.7198,2373000.0],["2018-09-20",137.3674,139.6206,136.4589,137.216,2762200.0],["2018-09-21",137.4831,138.1065,135.9602,136.0938,2514000.0],["2018-09-24",135.4526,135.6842,133.324,134.9717,1713500.0],["2018-09-25",135.1053,135.6931,133.7337,134.7401,1400000.0],["2018-09-26",134.5085,136.6549,134.2503,135.6574,1784900.0],["2018-09-27",136.3463,137.7778,135.0938,135.2906,1494500.0],["2018-09-28",134.6912,136.1316,134.2349,134.4943,1737000.0],["2018-10-01",135.738,136.409,134.3602,134.9686,2670300.0],["2018-10-02",135.2101,138.6367,134.557,138.5114,2149200.0],["2018-10-03",139.2539,142.1616,138.7798,141.5443,2973700.0],["2018-10-04",141.3116,142.5194,139.2897,141.6337,3882500.0],["2018-10-05",141.8038,141.9827,138.4309,139.925,1948300.0],["2018-10-08",137.6078,139.0392,136.0511,137.6167,2863700.0],["2018-10-09",136.8473,137.5362,134.2975,134.6017,2107400.0],["2018-10-10",134.1991,134.8343,131.1215,131.9267,2861400.0],["2018-10-11",131.3183,135.0938,130.1731,131.041,3309500.0],["2018-10-12",133.385,134.1991,130.4863,132.7856,1881000.0],["2018-10-15",132.4545,134.2975,132.0161,132.8124,1678300.0],["2018-10-16",134.1812,136.2747,132.5977,135.9527,2124500.0],["2018-10-17",135.2012,136.4179,133.6892,135.6664,1516000.0],["2018-10-18",134.6286,135.1475,130.361,131.6941,2491800.0],["2018-10-19",131.9804,133.3045,130.0568,130.54,1901500.0],["2018-10-22",131.381,131.4704,129.1264,130.1195,1702300.0],["2018-10-23",124.9125,126.4245,122.2733,124.9215,5166900.0],["2018-10-24",124.9394,125.5746,119.4909,119.7861,3731500.0],["2018-10-25",121.3428,123.7405,120.1798,122.3717,1854400.0],["2018-10-26",120.3319,121.0565,117.7374,118.9899,4771000.0],["2018-10-29",121.1371,121.486,114.8029,116.8069,3274800.0],["2018-10-30",116.7532,118.9541,115.6707,118.7751,2347600.0],["2018-10-31",120.4392,122.6043,120.4392,121.1729,2018200.0],["2018-11-01",121.8618,126.2724,121.316,125.834,2954000.0],["2018-11-02",127.516,128.8043,126.2993,126.7913,2938000.0],["2018-11-05",127.1492,128.4017,126.9255,127.6234,1576800.0],["2018-11-06",127.4265,130.1821,127.1224,130.1463,1729500.0],["2018-11-07",131.1215,134.0023,130.4058,132.7945,2161700.0],["2018-11-08",132.2129,132.5708,129.7616,131.2199,1899400.0],["2018-11-09",130.2089,130.3342,127.9723,129.5558,2581600.0],["2018-11-12",129.7259,130.5668,128.4286,129.3412,1562800.0],["2018-11-13",129.9048,134.2618,129.7616,131.7209,3540500.0],["2018-11-14",132.7587,134.4138,129.869,131.712,1824100.0],["2018-11-15",127.5876,132.1861,127.4892,131.2467,3015400.0],["2018-11-16",130.37,132.6156,129.9137,132.2935,2327300.0],["2018-11-19",131.7656,132.5619,127.1313,127.5518,2912400.0],["2018-11-20",125.673,125.673,121.5576,123.9284,3701400.0],["2018-11-21",122.1749,131.0499,122.1749,126.9345,4987600.0],["2018-11-23",125.0378,128.3301,125.0199,127.7933,1192500.0],["2018-11-26",129.7079,133.4386,129.1532,133.2329,4361700.0],["2018-11-27",132.3919,133.2508,131.202,132.2398,1753800.0],["2018-11-28",132.6513,136.0063,131.5509,135.9973,2421700.0],["2018-11-29",135.8542,136.4268,133.385,134.1723,2236700.0],["2018-11-30",134.1008,138.9588,134.0113,138.5651,2534900.0],["2018-12-03",144.9261,147.0554,144.1567,145.123,5132000.0],["2018-12-04",143.9867,144.0404,135.3711,135.6216,3549300.0],["2018-12-06",132.1414,138.2162,131.1305,138.1267,4595900.0],["2018-12-07",137.4199,138.4219,130.8978,131.7478,3005600.0],["2018-12-10",130.4236,132.544,128.6969,131.5419,1791400.0],["2018-12-11",134.4585,135.8721,130.5668,131.5151,1818800.0],["2018-12-12",134.3244,135.6217,132.4098,132.5351,1863500.0],["2018-12-13",133.6176,134.6196,132.204,132.6871,1733900.0],["2018-12-14",130.8978,133.7607,130.8978,133.3134,1967900.0],["2018-12-17",132.6782,134.2439,129.7258,130.692,2504000.0],["2018-12-18",132.714,134.9596,132.2577,133.5102,2846200.0],["2018-12-19",133.546,135.9884,129.1085,130.692,3173200.0],["2018-12-20",129.8332,132.7229,127.5786,129.4037,2822800.0],["2018-12-21",129.3143,131.5867,127.4623,127.9276,3931500.0],["2018-12-24",126.8182,127.346,122.9085,122.9085,1444700.0],["2018-12-26",123.839,128.2228,121.7902,128.1781,2267400.0],["2018-12-27",126.3261,131.2647,125.4046,131.2647,2457300.0],["2018-12-28",131.6513,133.0633,129.9426,130.6531,1597100.0],["2018-12-31",131.4985,134.2144,131.4985,134.1515,1954600.0],["2019-01-02",131.5075,134.5921,131.5075,133.1892,1987700.0],["2019-01-03",132.5776,132.7935,128.3328,129.5469,2047200.0],["2019-01-04",132.2089,136.4807,132.065,136.4087,2549100.0],["2019-01-07",136.6246,140.2398,135.6983,138.639,2947400.0],["2019-01-08",139.4214,141.9935,138.5131,141.1212,3124800.0],["2019-01-09",141.9665,142.0025,138.0455,138.7919,3134300.0],["2019-01-10",138.1804,143.3785,136.2379,143.0997,2693600.0],["2019-01-11",141.8856,143.7022,140.8424,142.3442,2039000.0],["2019-01-14",140.4826,142.3982,140.1499,141.5618,1364900.0],["2019-01-15",141.4269,142.7669,140.0779,141.2381,1369100.0],["2019-01-16",141.4179,142.7129,141.1211,141.5618,1457300.0],["2019-01-17",140.9593,145.3659,140.5186,143.954,2155100.0],["2019-01-18",145.6897,149.4579,145.5458,148.0369,3879800.0],["2019-01-22",146.4901,146.589,141.5349,142.8479,2076500.0],["2019-01-23",143.4774,144.5206,140.5186,141.7417,1780800.0],["2019-01-24",141.8676,143.0727,141.2561,142.4791,1602100.0],["2019-01-25",144.4577,146.4272,143.7742,145.2401,1826400.0],["2019-01-28",141.274,142.4701,139.5743,140.7345,2199400.0],["2019-01-29",141.6248,144.7364,141.0222,144.3227,2199700.0],["2019-01-30",145.6088,147.2006,143.954,146.5081,1988800.0],["2019-01-31",146.0764,148.2797,144.0529,147.4883,3118800.0],["2019-02-01",147.5603,147.8121,146.5531,147.3804,1704300.0],["2019-02-04",147.5423,148.2798,145.9955,147.947,1907900.0],["2019-02-05",148.055,148.3787,146.5981,147.6773,1574600.0],["2019-02-06",147.5963,148.3067,146.589,147.2006,1660500.0],["2019-02-07",146.3102,147.3085,143.99,145.5098,2488100.0],["2019-02-08",144.1159,146.4002,144.1159,146.3642,1628300.0],["2019-02-11",147.1556,147.7042,145.6268,145.6358,1843900.0],["2019-02-12",146.9847,149.2061,146.5081,148.5585,1894400.0],["2019-02-13",147.3894,147.938,145.7527,146.3192,2777700.0],["2019-02-14",145.1142,146.9578,144.3947,146.0675,2029700.0],["2019-02-15",143.4144,146.9488,141.4719,142.9828,7578600.0],["2019-02-19",141.0852,142.8119,140.3478,141.427,2971500.0],["2019-02-20",141.9936,144.4487,138.3423,143.7832,3349200.0],["2019-02-21",143.8641,147.7581,143.8641,146.4541,2838500.0],["2019-02-22",146.5891,149.287,146.5891,149.26,1967200.0],["2019-02-25",150.1683,150.9238,148.1898,148.2618,2502700.0],["2019-02-26",147.0027,148.4326,146.4181,147.3085,1623700.0],["2019-02-27",147.0477,147.2725,146.0045,147.1196,1850500.0],["2019-02-28",146.7959,148.4147,146.1394,147.5243,1778000.0],["2019-03-01",148.2528,149.251,146.3552,146.8678,1668900.0],["2019-03-04",148.028,150.2043,147.6232,149.1251,2663100.0],["2019-03-05",148.7294,149.0712,145.1501,145.1951,1965900.0],["2019-03-06",145.0152,145.0691,141.9305,142.3082,2229700.0],["2019-03-07",141.9846,142.3892,139.8801,142.1105,2051300.0],["2019-03-08",140.1859,143.8731,140.1859,143.0008,1757300.0],["2019-03-11",143.0997,144.4846,142.659,144.2688,1340300.0],["2019-03-12",144.3947,144.7904,142.7399,143.1177,1553100.0],["2019-03-13",143.6752,144.7724,142.8209,143.6033,1661800.0],["2019-03-14",143.0457,143.2076,141.1572,141.8766,1596800.0],["2019-03-15",141.7507,143.2975,141.5528,142.2273,2386300.0],["2019-03-18",142.0745,144.3318,141.7058,144.1609,1962400.0],["2019-03-19",145.1771,146.7329,143.954,144.7634,1685400.0],["2019-03-20",144.3587,145.24,142.1104,143.5853,2017100.0],["2019-03-21",142.5601,144.5026,142.5421,143.6483,1082200.0],["2019-03-22",142.3803,142.9468,139.6283,140.2399,2177400.0],["2019-03-25",140.6175,142.3172,140.2848,141.4899,1137200.0],["2019-03-26",142.4881,142.8748,140.7524,141.7327,1036700.0],["2019-03-27",142.2094,142.5961,140.3658,142.3353,1068200.0],["2019-03-28",142.778,143.2298,141.6304,142.8503,1123300.0],["2019-03-29",143.6003,145.6697,143.2118,144.4407,1862600.0],["2019-04-01",146.0674,147.3686,145.1999,146.3114,1371400.0],["2019-04-02",146.3023,147.0343,145.3354,146.5011,1184300.0],["2019-04-03",147.3325,148.2542,146.5463,147.6488,1356100.0],["2019-04-04",147.7211,148.9049,147.6036,148.4169,1197200.0],["2019-04-05",148.9591,149.5103,148.3898,149.1308,1294600.0],["2019-04-08",148.1819,149.1398,147.468,149.1036,1133300.0],["2019-04-09",146.5553,146.7632,143.1937,143.5281,2451000.0],["2019-04-10",143.6817,144.2601,140.7539,143.3474,2746800.0],["2019-04-11",143.3564,144.8565,142.6877,144.73,1162200.0],["2019-04-12",146.1125,146.6819,144.495,145.9047,1220200.0],["2019-04-15",146.2391,146.9258,145.8324,146.8355,1062500.0],["2019-04-16",146.8355,149.3205,146.727,148.7061,1310200.0],["2019-04-17",148.9772,149.8176,148.0645,149.5103,1350700.0],["2019-04-18",149.9983,153.6129,149.7543,152.7634,2215500.0],["2019-04-22",152.0315,153.5858,151.7242,152.8538,1376600.0],["2019-04-23",152.4743,152.9894,151.3447,151.5977,1891200.0],["2019-04-24",151.1821,151.5616,149.3386,149.3838,1463400.0],["2019-04-25",148.2,148.6789,145.7059,146.221,1256600.0],["2019-04-26",147.1427,149.1308,146.0403,149.1127,988500.0],["2019-04-29",149.4742,150.5767,149.1579,150.2694,889700.0],["2019-04-30",150.6127,150.6127,147.6036,149.6729,1573700.0],["2019-05-01",149.6549,151.2001,148.688,148.688,1327400.0],["2019-05-02",149.0947,150.5948,146.5283,148.3085,1702400.0],["2019-05-03",149.2121,151.1188,148.6066,150.8296,1050800.0],["2019-05-06",145.715,145.9409,142.8955,144.748,2913100.0],["2019-05-07",143.0853,143.5732,140.3382,142.5611,2182200.0],["2019-05-08",142.0099,142.5882,140.3833,140.6002,1806400.0],["2019-05-09",138.9375,141.2418,137.1663,140.5008,2026000.0],["2019-05-10",139.9044,141.278,137.329,141.0159,1753700.0],["2019-05-13",135.5488,136.0367,131.1931,132.1872,3172500.0],["2019-05-14",132.133,134.5819,131.4371,132.9372,2325400.0],["2019-05-15",131.7534,132.4854,130.1449,130.8859,2330500.0],["2019-05-16",132.1059,133.7957,131.0305,131.9251,2893400.0],["2019-05-17",126.5122,127.7502,120.3402,121.8312,7817500.0],["2019-05-20",121.0631,122.8975,119.8974,122.3282,3715300.0],["2019-05-21",123.8555,126.0604,123.4036,125.5091,3567300.0],["2019-05-22",124.6326,126.5845,124.4518,125.4097,2626800.0],["2019-05-23",123.503,124.5332,122.4005,123.3223,2584400.0],["2019-05-24",124.8675,125.97,124.1898,125.5633,2597200.0],["2019-05-28",126.9369,126.9369,124.2982,124.3163,2054400.0],["2019-05-29",123.9639,127.7502,123.3855,127.5333,3013000.0],["2019-05-30",127.696,129.8558,127.696,128.0304,3110600.0],["2019-05-31",126.0604,127.199,124.5242,126.6659,2206600.0],["2019-06-03",126.0965,129.9461,126.0965,129.4852,2213600.0],["2019-06-04",131.0305,132.4583,130.0274,131.5907,1872000.0],["2019-06-05",132.1962,132.7926,130.2714,132.133,1634100.0],["2019-06-06",131.88,132.9914,130.8859,132.377,1391300.0],["2019-06-07",133.0999,134.8259,132.4402,134.3831,1555800.0],["2019-06-10",135.2505,136.6603,135.2325,135.3771,1708500.0],["2019-06-11",136.8591,137.8622,134.5096,135.5488,2019800.0],["2019-06-12",134.871,135.4132,133.4794,134.4553,1344100.0],["2019-06-13",135.1964,137.573,134.6451,136.9314,1192500.0],["2019-06-14",137.0488,137.4465,135.115,136.9133,1013500.0],["2019-06-17",138.5309,140.2478,137.5911,139.4978,1742200.0],["2019-06-18",140.8713,144.5583,140.5279,144.0251,2617000.0],["2019-06-19",144.0161,145.9047,143.745,144.5311,1671100.0],["2019-06-20",146.6186,147.4138,145.3535,147.0795,1945100.0],["2019-06-21",147.7121,148.8326,146.4921,148.453,2380800.0],["2019-06-24",149.2211,152.158,149.0132,150.8025,2582200.0],["2019-06-25",151.2634,151.2634,149.926,150.2874,2084800.0],["2019-06-26",150.1067,150.5314,149.673,150.1158,2025700.0],["2019-06-27",149.9978,150.2157,148.6088,149.6256,2072100.0],["2019-06-28",149.6346,151.659,149.6346,150.4335,6514900.0],["2019-07-01",152.7847,153.3021,147.9279,149.916,2409200.0],["2019-07-02",150.1793,150.3972,148.9629,149.907,1371000.0],["2019-07-03",150.5334,150.5424,147.7827,150.0522,918600.0],["2019-07-05",148.518,148.8811,146.6661,148.3546,1291700.0],["2019-07-08",148.0096,149.4894,147.0746,148.7813,1384000.0],["2019-07-09",147.0655,148.5271,146.2575,148.291,1486000.0],["2019-07-10",147.2562,148.0914,145.8127,145.9852,1753200.0],["2019-07-11",145.9035,146.43,144.6779,146.3937,2012800.0],["2019-07-12",147.1745,150.1612,147.1654,150.1248,2268500.0],["2019-07-15",151.5138,152.3399,150.0522,150.6968,1983700.0],["2019-07-16",149.9796,151.2414,149.562,150.8329,1345100.0],["2019-07-17",150.7603,151.2233,148.0459,148.0459,1368200.0],["2019-07-18",147.7464,148.754,147.0927,148.1912,1404400.0],["2019-07-19",148.9265,151.2142,148.4544,150.3427,2690300.0],["2019-07-22",150.3336,151.2233,149.3895,149.916,970300.0],["2019-07-23",150.7694,153.3657,150.2065,152.8301,2176800.0],["2019-07-24",150.5152,152.9481,149.8525,151.7679,1775600.0],["2019-07-25",151.6046,151.9132,150.1067,151.5229,1180600.0],["2019-07-26",151.6228,155.2358,151.4593,154.6821,1950000.0],["2019-07-29",154.5913,155.4355,153.5382,154.564,1459600.0],["2019-07-30",153.5654,154.9907,152.2128,154.3552,1400700.0],["2019-07-31",154.4188,154.6366,149.453,150.379,2000300.0],["2019-08-01",150.5969,151.7498,145.849,146.3483,2193800.0],["2019-08-02",145.1046,145.1046,142.6172,144.0697,2270200.0],["2019-08-05",140.3477,141.0921,134.0929,137.134,3243300.0],["2019-08-06",138.3687,140.1208,136.544,138.6955,1824800.0],["2019-08-07",136.5712,137.6061,134.9008,137.2975,1747100.0],["2019-08-08",138.0782,140.8924,137.4881,140.7653,1661300.0],["2019-08-09",139.7304,141.6277,139.3037,140.5656,1742900.0],["2019-08-12",139.7576,140.1117,133.285,133.4937,3738300.0],["2019-08-13",132.5405,136.2262,132.0775,133.6026,2890500.0],["2019-08-14",130.8248,131.433,128.7731,129.9714,3001000.0],["2019-08-15",130.5615,131.9323,128.2284,130.4617,2402700.0],["2019-08-16",130.5252,137.0705,130.2619,135.4728,3493000.0],["2019-08-19",136.3443,139.1222,135.5908,138.3415,1993600.0],["2019-08-20",138.0328,138.523,137.1885,138.0782,1582900.0],["2019-08-21",140.1207,140.9378,139.449,140.5837,1855200.0],["2019-08-22",141.1738,141.8183,138.9406,141.0467,1716400.0],["2019-08-23",137.0796,139.6397,132.8129,133.4666,2983000.0],["2019-08-26",136.4804,137.8966,134.6103,136.9071,1864100.0],["2019-08-27",137.6152,138.6047,135.854,136.2626,1240700.0],["2019-08-28",135.7088,139.3219,135.2367,138.641,1477800.0],["2019-08-29",140.9378,143.2255,140.7108,142.0544,1611800.0],["2019-08-30",143.634,143.8791,140.4929,140.6291,1629100.0],["2019-09-03",139.5851,139.5851,136.2262,136.9162,2030600.0],["2019-09-04",137.4608,137.9874,137.1249,137.7332,1562300.0],["2019-09-05",138.6955,142.708,138.287,141.891,1672900.0],["2019-09-06",142.5537,143.2709,141.7276,142.0907,1083200.0],["2019-09-09",142.2541,144.5055,142.2359,143.7611,1725700.0],["2019-09-10",144.2423,148.9175,143.7248,148.9175,2702900.0],["2019-09-11",148.9719,149.9614,147.7736,149.9251,2213300.0],["2019-09-12",147.1654,148.5997,144.9231,148.2094,2732800.0],["2019-09-13",149.7254,151.2324,148.1095,150.1702,1789300.0],["2019-09-16",149.0082,150.2247,147.8825,149.4167,1164700.0],["2019-09-17",147.9642,149.1081,147.3378,148.872,1347800.0],["2019-09-18",148.4,150.3609,147.8099,150.1339,1215900.0],["2019-09-19",149.9251,150.6967,148.6087,149.2805,986000.0],["2019-09-20",149.6346,151.3322,147.8644,148.9447,2942700.0],["2019-09-23",147.8735,150.7694,147.7554,149.9796,1412300.0],["2019-09-24",150.3427,150.9782,148.8357,150.6604,3124800.0],["2019-09-25",150.4063,150.9147,149.2715,149.9615,2814000.0],["2019-09-26",149.9432,151.5319,149.562,151.0689,1808800.0],["2019-09-27",151.8441,152.5828,150.4761,151.6252,1591200.0],["2019-09-30",152.0995,154.1514,151.9901,153.8322,1828700.0],["2019-10-01",154.6713,155.2276,150.157,150.9322,2299500.0],["2019-10-02",149.5642,150.4579,146.9012,148.8802,2646300.0],["2019-10-03",148.8437,150.6494,146.4726,150.3211,1367500.0],["2019-10-04",150.2938,153.0115,149.701,152.9294,1217300.0],["2019-10-07",153.1574,153.8323,151.7621,151.8898,1221600.0],["2019-10-08",149.8287,151.5614,148.5246,150.4488,1848600.0],["2019-10-09",151.7529,152.8564,150.157,151.7803,2089100.0],["2019-10-10",151.8533,154.9905,151.4155,153.0297,1996800.0],["2019-10-11",155.0361,158.0091,154.5618,155.9024,5006800.0],["2019-10-14",155.7656,155.9024,153.7319,154.0602,1769000.0],["2019-10-15",154.6348,157.7993,153.3489,157.4436,1898500.0],["2019-10-16",156.9147,158.7752,155.948,156.0027,1824100.0],["2019-10-17",156.8873,157.772,156.2307,156.9877,1203400.0],["2019-10-18",156.8874,158.912,156.404,158.611,1616200.0],["2019-10-21",159.2859,160.2525,158.6839,158.7113,1375200.0],["2019-10-22",159.3679,160.8636,158.31,159.7327,1486600.0],["2019-10-23",158.3921,160.3438,158.228,159.5959,1227100.0],["2019-10-24",159.596,159.596,155.866,156.9603,2478700.0],["2019-10-25",157.0424,158.7752,156.9877,157.8723,2102400.0],["2019-10-28",159.0852,159.9516,157.7629,158.0912,1433100.0],["2019-10-29",157.1336,159.2676,156.632,158.7843,1586500.0],["2019-10-30",159.2494,159.2494,157.4163,158.5198,1624700.0],["2019-10-31",158.1733,159.0306,155.3553,158.8117,2181800.0],["2019-11-01",160.4167,160.745,159.4044,160.6082,3090800.0],["2019-11-04",162.1039,163.5357,162.1039,163.3351,1990200.0],["2019-11-05",163.4445,163.8822,162.5052,163.1709,1314300.0],["2019-11-06",162.8608,162.9156,159.8148,160.4806,1929200.0],["2019-11-07",162.1677,163.3898,161.9032,162.2316,1652800.0],["2019-11-08",162.7787,163.1618,161.6661,162.6602,1713600.0],["2019-11-11",161.6752,164.5936,161.0369,163.9734,1410200.0],["2019-11-12",163.9735,163.9735,160.5535,160.8636,1436200.0],["2019-11-13",159.6233,160.3164,157.4984,160.207,1835500.0],["2019-11-14",157.9726,161.1554,157.772,159.0305,1307500.0],["2019-11-15",160.0793,160.3529,158.7387,159.1217,1611100.0],["2019-11-18",158.684,159.523,157.2066,159.5139,1418100.0],["2019-11-19",160.8089,160.8089,158.1277,158.3648,1192800.0],["2019-11-20",157.6899,158.1459,154.799,156.9239,2013300.0],["2019-11-21",157.5257,160.7815,157.0697,160.5352,1627600.0],["2019-11-22",160.6629,161.4016,159.2403,159.9425,1292800.0],["2019-11-25",160.5809,161.3561,159.7784,161.0643,1556800.0],["2019-11-26",161.3835,162.642,161.0552,161.1007,2786900.0],["2019-11-27",153.6681,157.1974,152.3457,154.1788,7626000.0],["2019-11-29",153.4857,154.4159,152.9385,153.2577,1394400.0],["2019-12-02",150.7498,152.519,150.2664,150.7406,2694400.0],["2019-12-03",148.9532,149.8378,147.7767,149.1082,1966500.0],["2019-12-04",149.628,152.1725,149.2906,150.7224,1756400.0],["2019-12-05",150.9778,151.2787,149.4274,150.0932,1234000.0],["2019-12-06",152.364,152.7379,149.9746,150.6677,1523400.0],["2019-12-09",150.841,153.358,150.5765,153.1209,1730800.0],["2019-12-10",152.7926,155.0361,151.9992,154.9449,1643100.0],["2019-12-11",155.6015,155.6562,153.5404,154.7625,1245800.0],["2019-12-12",154.5801,158.8299,153.7775,158.5198,2168500.0],["2019-12-13",158.4469,160.8727,156.0757,157.316,1775600.0],["2019-12-16",158.8937,159.5868,157.471,157.6352,1408700.0],["2019-12-17",157.2795,158.9211,156.5408,158.5381,1247000.0],["2019-12-18",157.5166,158.3101,156.1487,157.4163,2209000.0],["2019-12-19",158.0456,158.3465,156.787,157.5531,1249000.0],["2019-12-20",159.9425,161.0369,158.0638,159.2767,2593600.0],["2019-12-23",160.1887,160.1887,158.1824,159.6415,1005700.0],["2019-12-24",159.5504,160.0519,158.7022,159.14,332300.0],["2019-12-26",159.4136,159.7145,158.2918,159.4136,518100.0],["2019-12-27",159.6051,160.3802,158.9576,160.3346,719500.0],["2019-12-30",160.1881,160.3988,158.9241,159.5195,953000.0],["2019-12-31",159.4828,159.9866,157.999,158.6951,748200.0],["2020-01-02",159.5927,162.0108,159.1256,161.9925,1591100.0],["2020-01-03",159.5653,160.985,158.9607,160.7926,1301100.0],["2020-01-06",159.8126,162.0108,159.1348,161.9467,1234200.0],["2020-01-07",161.2139,161.6078,158.9058,159.1348,1234200.0],["2020-01-08",159.8309,161.9192,159.3637,161.1132,1713900.0],["2020-01-09",161.6902,163.3939,161.3055,162.6703,1459100.0],["2020-01-10",163.1283,163.403,158.8325,158.8508,2560900.0],["2020-01-13",159.4462,160.3255,158.9791,160.0507,1300900.0],["2020-01-14",160.179,160.3347,158.8508,159.0707,1039800.0],["2020-01-15",158.5668,160.4262,157.6784,158.3837,1139200.0],["2020-01-16",159.3729,160.8018,158.5028,160.7193,1410400.0],["2020-01-17",160.9392,162.1299,160.7743,161.388,1653400.0],["2020-01-21",160.3805,160.6827,157.8983,158.054,1655100.0],["2020-01-22",158.5211,159.0615,156.2771,156.7717,1285700.0],["2020-01-23",155.9656,157.7059,154.4818,157.596,1245100.0],["2020-01-24",157.5868,157.5868,154.8298,155.819,1103300.0],["2020-01-27",152.2103,153.8681,149.2335,149.5541,1586800.0],["2020-01-28",150.9463,151.7431,148.748,149.2793,1750700.0],["2020-01-29",150.1312,150.1312,146.5498,146.6964,1959200.0],["2020-01-30",145.6338,148.2351,145.2125,147.5665,2496400.0],["2020-01-31",146.2933,147.6672,144.1042,145.2491,1693300.0],["2020-02-03",146.0369,147.8596,144.0585,144.9836,1813400.0],["2020-02-04",147.768,151.2394,147.1452,150.6074,1412200.0],["2020-02-05",153.3552,154.5826,152.5125,154.1979,1476900.0],["2020-02-06",154.5643,154.9306,152.0912,154.665,1805100.0],["2020-02-07",153.346,154.7016,152.6499,153.3735,1711100.0],["2020-02-10",152.4668,154.1429,152.1645,154.0971,807700.0],["2020-02-11",154.8848,156.68,154.4269,155.9473,1315700.0],["2020-02-12",157.541,158.6401,155.9015,157.3853,1008200.0],["2020-02-13",156.4969,157.4587,155.581,156.4053,831100.0],["2020-02-14",156.4694,157.825,153.1262,153.9414,1152400.0],["2020-02-18",153.3278,153.3644,150.4059,152.3202,1177400.0],["2020-02-19",152.5034,153.1812,150.9921,151.0653,1244600.0],["2020-02-20",150.9097,152.7324,150.6716,151.8898,2048500.0],["2020-02-21",162.9543,166.6913,161.2048,162.5146,5917100.0],["2020-02-24",158.0082,161.5345,157.0831,157.4128,2292900.0],["2020-02-25",157.7059,158.4112,151.8622,152.6408,2358500.0],["2020-02-26",154.1338,155.1413,151.6882,152.8881,2545200.0],["2020-02-27",150.5799,152.5492,146.5132,146.5406,2957500.0],["2020-02-28",142.2357,145.5606,139.8268,143.3257,3048300.0],["2020-03-02",144.6447,150.2136,143.3898,150.1403,2532100.0],["2020-03-03",150.525,153.7582,143.802,144.5164,2443100.0],["2020-03-04",147.6855,149.5632,147.0261,149.3617,2513800.0],["2020-03-05",145.4782,148.5557,144.6447,145.698,1878400.0],["2020-03-06",141.2374,151.0745,140.7519,150.2502,2973400.0],["2020-03-09",139.2315,144.9469,134.7617,137.3904,2886400.0],["2020-03-10",142.538,143.1883,135.5677,141.961,2797700.0],["2020-03-11",138.1689,138.4529,131.7574,133.6167,2397300.0],["2020-03-12",123.6514,125.0619,117.3223,119.4289,3288700.0],["2020-03-13",126.3351,127.5808,119.5572,127.2785,2525500.0],["2020-03-16",113.4845,121.7005,109.7658,109.9582,2617700.0],["2020-03-17",112.477,118.5771,109.0605,116.0583,2909600.0],["2020-03-18",107.9156,110.4161,97.2175,104.6091,2635000.0],["2020-03-19",103.4092,110.5901,97.3182,109.6009,2455700.0],["2020-03-20",109.6009,110.4711,101.0644,102.246,4155200.0],["2020-03-23",101.0003,105.8548,97.5655,101.8063,3130900.0],["2020-03-24",107.5034,116.0125,103.226,115.408,3488000.0],["2020-03-25",115.2981,125.236,111.5977,117.6887,3962200.0],["2020-03-26",118.4764,128.3685,116.4521,127.3976,2227500.0],["2020-03-27",123.6514,127.4708,121.0501,123.7521,2302600.0],["2020-03-30",125.9352,130.5224,123.9456,130.0894,2251100.0],["2020-03-31",130.7895,133.5621,126.4234,127.2616,2240100.0],["2020-04-01",121.7533,124.1022,119.4506,123.1258,2040600.0],["2020-04-02",122.7942,128.8736,122.3797,128.3854,2863800.0],["2020-04-03",127.5564,128.3578,121.7073,124.8299,2053100.0],["2020-04-06",130.4118,133.4423,128.6986,132.1712,2079300.0],["2020-04-07",136.3254,139.6875,131.2961,131.554,2067500.0],["2020-04-08",133.6358,136.1596,131.3606,135.1924,1210100.0],["2020-04-09",135.6622,138.3611,132.7607,134.2529,1596100.0],["2020-04-13",130.596,131.4895,126.0733,128.7722,1655900.0],["2020-04-14",129.242,131.0105,124.4983,127.234,2479800.0],["2020-04-15",122.6192,124.6548,117.4885,124.6364,2938200.0],["2020-04-16",123.66,124.8022,118.3728,119.6992,3642700.0],["2020-04-17",123.006,127.6208,122.5178,127.5379,2468300.0],["2020-04-20",125.1246,129.1959,123.2087,126.4694,1974900.0],["2020-04-21",123.4205,124.5259,122.0481,123.485,1958500.0],["2020-04-22",126.5339,127.0037,123.5403,125.4655,1280400.0],["2020-04-23",126.8195,129.0394,126.1194,126.2944,1377000.0],["2020-04-24",127.9801,128.4222,124.747,127.6946,1498500.0],["2020-04-27",127.6945,129.6749,127.2155,128.6801,1528900.0],["2020-04-28",131.775,133.212,129.7486,130.3934,1752100.0],["2020-04-29",133.5621,136.7215,132.2172,135.4964,1563200.0],["2020-04-30",133.1568,134.299,131.4711,133.6173,2054600.0],["2020-05-01",131.6277,131.7659,126.3221,127.2892,1603100.0],["2020-05-04",125.6036,125.7325,119.9295,122.4534,2277200.0],["2020-05-05",124.4614,127.5287,124.093,124.489,1125500.0],["2020-05-06",124.9128,125.2996,121.0256,121.7073,1150800.0],["2020-05-07",124.0377,126.1655,123.485,125.272,1059000.0],["2020-05-08",127.1142,127.9893,125.9352,126.1931,1727400.0],["2020-05-11",124.4983,125.9813,122.1034,124.2496,1356000.0],["2020-05-12",125.0878,126.0273,119.69,119.7913,1392500.0],["2020-05-13",120.6204,120.7862,114.6791,115.895,2027400.0],["2020-05-14",113.2975,116.9451,108.5537,116.7977,2720600.0],["2020-05-15",116.0516,117.6267,114.8541,116.07,1649600.0],["2020-05-18",121.5691,127.9156,120.215,127.0221,2450900.0],["2020-05-19",128.1183,128.4407,124.7562,125.4102,1859400.0],["2020-05-20",127.5564,131.7935,127.2156,131.0843,2399400.0],["2020-05-21",129.9421,133.1015,129.9421,131.5448,2100200.0],["2020-05-22",136.3254,136.7031,127.8143,129.6105,3427600.0],["2020-05-26",133.0646,139.0887,133.0646,136.353,2500300.0],["2020-05-27",140.0098,142.1008,138.6558,141.2626,1936400.0],["2020-05-28",143.8693,144.0075,140.1296,141.0784,1914700.0],["2020-05-29",139.3375,140.8665,136.2057,140.1204,2249000.0],["2020-06-01",137.5597,139.0427,135.7728,137.3755,1464600.0],["2020-06-02",138.7572,141.9442,138.2782,140.8849,1335400.0],["2020-06-03",142.893,146.3103,142.8285,145.859,1678800.0],["2020-06-04",144.422,148.6407,143.768,148.4289,1469900.0],["2020-06-05",154.6557,156.6913,152.5831,153.5687,2061200.0],["2020-06-08",153.8266,156.9677,153.6516,155.4939,1373000.0],["2020-06-09",150.6396,152.7858,150.2619,151.8094,1977400.0],["2020-06-10",151.4501,152.0673,148.2631,148.2999,1311700.0],["2020-06-11",142.9851,144.5049,138.8032,139.1716,1576200.0],["2020-06-12",144.1088,144.8642,138.6466,142.7456,1598000.0],["2020-06-15",136.6755,143.3351,136.436,143.2062,1321200.0],["2020-06-16",148.954,150.8975,143.2891,145.813,2105600.0],["2020-06-17",146.3932,146.3932,142.6442,143.243,1131600.0],["2020-06-18",142.3495,144.5049,141.4929,142.6535,883800.0],["2020-06-19",146.2274,146.3287,141.4284,142.6535,2046200.0],["2020-06-22",140.931,142.5245,139.7796,142.3679,1188500.0],["2020-06-23",144.1917,144.2654,141.5666,141.8153,940400.0],["2020-06-24",139.9086,140.627,137.3571,138.619,1985600.0],["2020-06-25",137.4492,142.6351,136.5925,142.2666,1671100.0],["2020-06-26",141.0968,141.7324,136.5004,137.2834,2302800.0],["2020-06-29",139.6628,142.5421,139.1721,142.3107,1094100.0],["2020-06-30",141.5052,146.514,140.8386,145.4956,1836600.0],["2020-07-01",147.8101,148.3008,143.8197,145.2178,1111100.0],["2020-07-02",147.088,149.9118,145.8381,146.19,1044900.0],["2020-07-06",149.1711,149.6063,146.6621,148.3379,947500.0],["2020-07-07",146.6343,148.6712,145.9585,146.9306,1118600.0],["2020-07-08",147.4583,147.9583,145.2178,146.6344,1042600.0],["2020-07-09",146.1159,147.8657,144.5234,145.9585,1283400.0],["2020-07-10",146.5325,147.6158,145.3937,147.2917,982700.0],["2020-07-13",150.5969,154.9114,149.6711,151.6802,1829700.0],["2020-07-14",151.3654,157.2259,150.2636,156.9852,1651500.0],["2020-07-15",158.0314,161.0959,157.2352,159.6053,1992300.0],["2020-07-16",159.2073,162.281,158.2259,160.559,1142400.0],["2020-07-17",162.0218,163.8087,160.5034,163.4198,1140400.0],["2020-07-20",162.8273,163.068,159.8924,160.92,1314500.0],["2020-07-21",161.9755,163.6976,160.5127,162.6236,1079300.0],["2020-07-22",161.2719,162.9754,161.1978,162.4754,1246300.0],["2020-07-23",162.6699,165.1696,162.4014,163.6235,943800.0],["2020-07-24",163.9753,164.5863,161.8458,162.3458,910800.0],["2020-07-27",161.7348,163.5865,160.0868,162.9476,887100.0],["2020-07-28",161.9292,164.0031,161.6977,162.7532,850000.0],["2020-07-29",163.605,167.3546,162.9569,166.8824,1886900.0],["2020-07-30",164.9937,165.9566,163.2068,164.8363,1235700.0],["2020-07-31",163.6976,163.7994,160.5034,163.2346,1409600.0],["2020-08-03",164.2252,165.6047,162.7902,164.4474,840600.0],["2020-08-04",163.7994,165.614,163.5309,164.9011,672800.0],["2020-08-05",166.651,169.9747,166.6047,169.2618,1366100.0],["2020-08-06",168.5027,169.6507,166.8824,167.8175,968100.0],["2020-08-07",167.9564,170.0858,166.5213,169.8914,1254600.0],["2020-08-10",171.2802,177.1592,170.7247,175.826,2631100.0],["2020-08-11",178.0388,181.3255,177.9555,178.8906,1909900.0],["2020-08-12",177.1037,178.5202,175.5298,178.048,1629000.0],["2020-08-13",174.5669,176.9926,174.4743,175.4464,1324700.0],["2020-08-14",175.1872,178.8813,174.4558,176.9556,900600.0],["2020-08-17",178.9183,179.8349,177.0204,178.6776,1025900.0],["2020-08-18",179.4368,180.3719,177.6685,177.8814,1120900.0],["2020-08-19",178.6869,180.1682,177.7055,177.7518,1512700.0],["2020-08-20",176.1038,177.8073,175.3353,176.9278,1558700.0],["2020-08-21",182.168,187.899,181.4644,184.7048,6446300.0],["2020-08-24",189.2137,191.1672,187.6305,190.1673,3177900.0],["2020-08-25",190.7228,193.8706,190.121,190.3525,2706800.0],["2020-08-26",191.269,196.5463,189.5747,195.3612,2039900.0],["2020-08-27",195.5001,196.6944,193.3336,194.2687,1875400.0],["2020-08-28",194.7317,195.1668,193.2688,194.3335,1261400.0],["2020-08-31",194.4262,195.7501,192.3616,194.4817,1944500.0],["2020-09-01",193.0559,201.5736,192.8245,201.5459,1873400.0],["2020-09-02",202.055,203.416,199.6756,201.0088,1983000.0],["2020-09-03",201.157,202.5087,193.5651,195.176,1975200.0],["2020-09-04",197.3795,198.1295,192.7411,195.6667,1662300.0],["2020-09-08",194.2965,197.4258,192.5467,194.6483,1918500.0],["2020-09-09",195.2223,201.1847,195.2223,199.5367,1569200.0],["2020-09-10",199.9071,202.0458,197.7684,199.1572,1840300.0],["2020-09-11",198.2499,202.305,197.2036,199.9441,1902400.0],["2020-09-14",201.7403,202.8698,200.6293,202.1384,1249300.0],["2020-09-15",203.5086,204.5733,199.2312,199.7682,1740200.0],["2020-09-16",201.0551,202.6846,198.9257,199.4256,1572700.0],["2020-09-17",197.9443,205.1659,196.2871,203.629,2094000.0],["2020-09-18",203.1938,208.6655,203.1753,205.5084,3063600.0],["2020-09-21",200.2126,201.3236,194.5928,198.3239,2134000.0],["2020-09-22",199.1386,202.8142,198.6202,201.444,1622400.0],["2020-09-23",201.444,204.3048,198.4813,198.6387,1683500.0],["2020-09-24",197.8517,203.1105,195.7038,200.4626,1025900.0],["2020-09-25",199.009,204.5456,198.898,202.9902,1225400.0],["2020-09-28",205.5918,207.7212,205.0733,205.4436,1191500.0],["2020-09-29",205.9174,206.6049,202.5916,204.5518,892800.0],["2020-09-30",205.6666,210.0144,204.6075,205.8988,1883900.0],["2020-10-01",207.6361,207.8962,203.056,203.4927,1383800.0],["2020-10-02",199.9717,210.4417,199.758,208.8345,1403600.0],["2020-10-05",211.1292,214.7153,208.8903,210.8505,2071500.0],["2020-10-06",211.1385,214.2693,209.9679,210.0701,1385800.0],["2020-10-07",212.9966,216.0252,211.919,214.2044,1029200.0],["2020-10-08",214.5945,218.1433,214.3343,217.6138,1148300.0],["2020-10-09",218.3384,220.1872,217.0006,218.1433,1091500.0],["2020-10-12",220.3079,220.7446,218.3849,219.7319,1234800.0],["2020-10-13",219.3789,220.7167,217.8461,220.3823,1311300.0],["2020-10-14",220.5402,223.5781,220.2615,221.5435,1062500.0],["2020-10-15",218.004,222.3611,217.7346,221.3299,1225200.0],["2020-10-16",222.9649,226.1236,222.6955,223.0207,1652600.0],["2020-10-19",223.1972,225.6591,220.2801,221.2648,905500.0],["2020-10-20",222.7791,224.8601,220.8839,221.9151,968100.0],["2020-10-21",222.519,224.7487,219.3046,219.6205,1506500.0],["2020-10-22",219.3046,221.1069,218.2083,220.0664,1246400.0],["2020-10-23",220.2893,222.9649,220.2893,222.5283,820500.0],["2020-10-26",220.2708,220.6331,215.3005,217.6231,1010500.0],["2020-10-27",217.5766,217.9389,211.8167,212.2905,1395700.0],["2020-10-28",209.0296,211.3521,206.7163,207.5153,1375200.0],["2020-10-29",206.3076,213.4982,205.9917,211.8353,1190700.0],["2020-10-30",211.473,212.3648,206.8093,209.875,1306200.0],["2020-11-02",212.2719,215.7557,211.3522,215.254,1435900.0],["2020-11-03",218.8865,224.4699,217.781,222.9278,1571800.0],["2020-11-04",220.5495,222.965,216.6476,216.7405,1992600.0],["2020-11-05",220.9397,229.5517,220.4845,228.5577,2031800.0],["2020-11-06",229.0779,232.5989,228.6413,230.0627,1481600.0],["2020-11-09",242.0935,246.9987,230.7223,231.2054,2219500.0],["2020-11-10",231.7813,238.6654,231.7813,235.9433,1852800.0],["2020-11-11",235.9341,236.2221,228.5019,231.6513,1659000.0],["2020-11-12",233.0448,234.299,229.3473,230.4064,1275700.0],["2020-11-13",233.017,234.6613,231.4005,233.9181,976700.0],["2020-11-16",236.9002,241.8612,235.6089,240.7092,1927500.0],["2020-11-17",238.2938,241.2852,235.5067,239.8824,1411100.0],["2020-11-18",240.0961,242.1028,238.9906,239.0649,1618400.0],["2020-11-19",239.0277,241.1087,236.9002,237.4484,1700400.0],["2020-11-20",238.4239,241.2295,237.3648,240.2076,1614900.0],["2020-11-23",242.1956,244.1094,241.694,242.5765,2094900.0],["2020-11-24",244.9363,245.4194,241.5546,242.9482,2345300.0],["2020-11-25",244.3417,246.9987,236.4451,238.2288,3037900.0],["2020-11-27",240.2633,243.5892,239.8267,243.357,1072200.0],["2020-11-30",244.2767,245.4751,239.7895,243.0504,2342200.0],["2020-12-01",244.5368,246.5156,237.0117,237.021,2086400.0],["2020-12-02",237.021,241.9541,236.3335,240.6163,2773200.0],["2020-12-03",240.1426,241.3689,234.0482,234.7449,2079900.0],["2020-12-04",235.8412,237.597,234.8471,235.4045,1655000.0],["2020-12-07",235.163,235.5067,232.7568,234.1225,1598400.0],["2020-12-08",235.1537,236.7516,233.435,234.6706,1303600.0],["2020-12-09",234.5777,237.3647,233.7416,236.7423,1373800.0],["2020-12-10",235.5903,236.1942,232.8312,235.4603,1158900.0],["2020-12-11",233.593,237.8293,233.017,237.6156,1403600.0],["2020-12-14",239.6873,240.3841,234.587,234.7821,972900.0],["2020-12-15",238.1358,245.3635,237.8106,243.394,2051100.0],["2020-12-16",243.2547,243.7564,241.2109,242.5858,1210700.0],["2020-12-17",244.3603,245.856,242.9761,245.7538,1525000.0],["2020-12-18",246.1905,252.1827,245.7817,251.4859,3274100.0],["2020-12-21",247.0451,252.6936,246.7293,248.7452,2147000.0],["2020-12-22",248.5873,251.3744,246.4041,250.1481,1531700.0],["2020-12-23",251.4672,252.1175,248.8195,248.9217,938600.0],["2020-12-24",248.9124,250.4453,248.3458,250.1016,289900.0],["2020-12-28",254.0221,254.1429,248.4201,248.513,691900.0],["2020-12-29",250.0645,250.4082,244.1931,246.5063,892800.0],["2020-12-30",247.8294,250.0281,247.3635,247.9691,792800.0],["2020-12-31",248.5374,250.8014,247.3169,250.671,805300.0],["2021-01-04",253.2424,255.0499,245.8262,249.3573,2800000.0],["2021-01-05",249.3666,255.9909,249.1803,255.5437,1829200.0],["2021-01-06",256.2145,272.8358,255.8884,270.5252,2778300.0],["2021-01-07",273.693,280.0284,273.4414,279.2552,2227300.0],["2021-01-08",277.2242,279.954,270.5533,273.8328,1781000.0],["2021-01-11",269.7054,275.0161,269.2582,274.7738,1303700.0],["2021-01-12",275.8918,282.8236,273.8234,281.454,1952300.0],["2021-01-13",281.0254,283.2335,280.0751,280.6434,1203800.0],["2021-01-14",282.2086,285.423,281.3235,282.162,1370800.0],["2021-01-15",279.6558,280.5596,272.9943,275.221,1766300.0],["2021-01-19",277.8763,279.2924,274.2893,274.839,1509600.0],["2021-01-20",276.5906,281.5472,275.7893,280.3826,1327500.0],["2021-01-21",281.3701,285.2366,279.5068,284.631,1931000.0],["2021-01-22",282.1994,285.9913,280.7273,284.3236,1429900.0],["2021-01-25",282.4322,284.631,276.134,277.8297,1539600.0],["2021-01-26",280.3825,281.5191,275.2209,275.7892,1364200.0],["2021-01-27",269.9942,270.7862,259.8947,261.5531,1769900.0],["2021-01-28",267.6556,276.9725,263.4258,272.9476,1504200.0],["2021-01-29",272.1464,272.9384,265.9973,269.0718,1734300.0],["2021-02-01",272.1651,273.9353,269.8638,272.2489,1163400.0],["2021-02-02",275.9943,283.4385,275.5191,281.8733,1637100.0],["2021-02-03",281.6124,281.6776,279.0036,280.5689,1185300.0],["2021-02-04",282.162,288.4137,281.3235,288.1435,1459000.0],["2021-02-05",290.7056,291.6373,286.0379,288.1155,1228100.0],["2021-02-08",290.687,295.5224,290.687,295.3827,962300.0],["2021-02-09",294.4324,296.5287,291.7771,293.7895,1066500.0],["2021-02-10",295.8579,296.0908,290.1001,292.215,1070000.0],["2021-02-11",293.1933,294.2461,287.9386,292.979,995400.0],["2021-02-12",292.597,294.2182,290.9479,291.6187,1721600.0],["2021-02-16",295.1684,299.6965,294.479,295.4293,3099600.0],["2021-02-17",292.6995,295.8114,290.1188,290.7616,1999600.0],["2021-02-18",289.6062,290.1838,278.1464,279.7396,3110900.0],["2021-02-19",298.1405,312.3115,294.2926,307.4574,4870100.0],["2021-02-22",306.9915,315.4233,306.0784,314.4543,2312500.0],["2021-02-23",308.8735,315.6283,305.594,314.3612,2222700.0],["2021-02-24",316.2433,322.9142,315.1066,322.0477,1941300.0],["2021-02-25",322.0943,328.9049,318.9266,324.2558,2883000.0],["2021-02-26",322.5508,330.1999,320.5569,325.2713,2537800.0],["2021-03-01",330.8055,338.4919,330.1347,334.9515,2098800.0],["2021-03-02",335.287,335.287,326.0633,327.4329,1882000.0],["2021-03-03",326.0353,327.3676,319.3924,319.6253,1929100.0],["2021-03-04",317.3986,320.0539,308.1842,314.8644,2499400.0],["2021-03-05",319.8489,327.8055,311.3147,325.9328,1979700.0],["2021-03-08",330.2187,335.3244,325.3646,329.5386,1764200.0],["2021-03-09",330.4888,332.9764,327.8335,328.5975,1456800.0],["2021-03-10",327.2278,336.9826,327.0322,336.5447,1403200.0],["2021-03-11",340.0665,341.7622,336.1348,339.5634,1675700.0],["2021-03-12",338.7156,345.433,338.5199,344.2498,1941500.0],["2021-03-15",343.8772,349.1319,341.0541,348.7965,2004400.0],["2021-03-16",350.8462,350.8462,345.6567,348.0045,2047000.0],["2021-03-17",350.3896,354.7779,346.8026,353.3524,1753000.0],["2021-03-18",354.9737,365.6136,353.2314,354.424,2753100.0],["2021-03-19",351.7126,353.8928,346.5045,347.0356,3042100.0],["2021-03-22",348.1909,348.1909,343.4765,346.2064,1398500.0],["2021-03-23",342.1814,346.1504,331.5881,333.0695,2911200.0],["2021-03-24",336.815,342.8617,336.1628,336.256,1860600.0],["2021-03-25",332.8646,342.666,329.3148,341.7436,1970600.0],["2021-03-26",345.6846,347.4269,342.6101,346.8586,1586100.0],["2021-03-29",345.1815,347.0449,342.3958,342.8337,1413400.0],["2021-03-30",342.7683,350.5297,342.2547,349.2314,1278200.0],["2021-03-31",350.2121,354.443,344.0012,349.4369,2053300.0],["2021-04-01",350.8285,351.1741,344.9072,347.5503,1561900.0],["2021-04-05",350.8004,352.9859,349.222,350.0626,1419500.0],["2021-04-06",350.9779,356.6284,350.2587,350.8098,1309700.0],["2021-04-07",350.9406,353.8639,347.8211,350.0439,1299300.0],["2021-04-08",347.709,349.8011,344.2906,349.3715,1250700.0],["2021-04-09",350.8378,353.1166,347.9238,352.108,1224500.0],["2021-04-12",352.8832,354.116,350.9872,353.2848,1165100.0],["2021-04-13",358.2162,359.0194,351.7624,353.6678,985100.0],["2021-04-14",352.9019,357.6932,352.9019,356.3109,1077100.0],["2021-04-15",358.9073,360.4671,353.6771,356.9087,1127000.0],["2021-04-16",360.5699,360.5699,355.6759,357.7773,1092000.0],["2021-04-19",357.5438,358.347,353.5464,355.5825,1145100.0],["2021-04-20",353.3688,355.601,342.4227,345.8223,1807400.0],["2021-04-21",346.2333,351.0153,343.0952,350.8005,1819900.0],["2021-04-22",351.0527,352.3322,341.4608,344.0385,1880200.0],["2021-04-23",344.5335,352.7525,344.5335,351.4262,1301300.0],["2021-04-26",352.1267,358.459,352.1267,355.3302,1235700.0],["2021-04-27",356.311,358.1789,353.5371,357.1142,925700.0],["2021-04-28",356.012,359.1222,354.4897,354.7231,891000.0],["2021-04-29",357.5624,357.5624,347.5035,351.5383,1104500.0],["2021-04-30",347.9518,348.8671,344.272,346.3641,1196700.0],["2021-05-03",351.6411,352.8085,347.3261,349.0913,924600.0],["2021-05-04",347.2981,355.8439,343.5902,354.5177,1692300.0],["2021-05-05",357.3943,358.0294,351.034,353.8452,1460800.0],["2021-05-06",354.7605,365.1836,353.621,364.1656,2010900.0],["2021-05-07",362.2043,370.6941,358.9541,368.1911,1597200.0],["2021-05-10",371.7215,373.907,365.4452,365.5573,1601300.0],["2021-05-11",360.7193,363.4839,352.5844,357.8987,1588500.0],["2021-05-12",359.3743,362.8767,347.8304,348.9605,1631600.0],["2021-05-13",344.1412,354.7604,342.2732,353.1447,1483400.0],["2021-05-14",356.6005,361.177,355.4984,358.6459,1143600.0],["2021-05-17",356.7686,360.1869,353.7705,358.2256,1170200.0],["2021-05-18",359.7946,360.8126,345.2806,345.2806,1664800.0],["2021-05-19",337.9303,338.2665,327.8433,334.7548,2800600.0],["2021-05-20",334.3065,335.2965,327.3857,331.7661,2947000.0],["2021-05-21",334.1757,344.0665,328.9175,335.997,3614400.0],["2021-05-24",337.6688,338.5561,332.7841,335.6327,1914700.0],["2021-05-25",337.893,343.5155,336.5761,336.875,1682300.0],["2021-05-26",335.9316,337.3979,331.2711,334.1197,1949800.0],["2021-05-27",339.3873,339.4993,335.0256,338.2945,3337100.0],["2021-05-28",338.6588,339.5367,333.9702,337.2578,1348100.0],["2021-06-01",340.3493,344.8698,338.0984,340.5361,1483500.0],["2021-06-02",340.4427,341.1899,332.2704,333.1577,1882700.0],["2021-06-03",331.7754,339.434,331.1497,335.2125,1336800.0],["2021-06-04",336.4826,337.5754,331.8501,333.0923,1279300.0],["2021-06-07",333.4939,335.9503,329.646,331.9622,1537000.0],["2021-06-08",333.3539,335.7355,329.1603,333.0363,1521700.0],["2021-06-09",332.2797,332.4105,326.1529,326.4518,2000800.0],["2021-06-10",328.6467,331.0003,318.2702,318.896,2232000.0],["2021-06-11",322.5758,323.6219,316.2622,319.0174,2028400.0],["2021-06-14",318.5224,319.8207,309.9205,313.3856,2775000.0],["2021-06-15",314.6463,316.645,313.5909,315.7764,1722400.0],["2021-06-16",315.7764,317.5509,313.0025,314.3381,2264600.0],["2021-06-17",313.5723,314.6651,300.6461,306.6983,3387800.0],["2021-06-18",302.7102,309.9391,302.0938,307.2493,2930600.0],["2021-06-21",310.9851,316.3928,310.5835,315.5709,2010700.0],["2021-06-22",316.4209,320.0261,313.4976,319.5124,1677400.0],["2021-06-23",320.0541,326.1156,318.9427,324.7893,3352700.0],["2021-06-24",326.4797,331.3177,323.6498,327.4698,2140200.0],["2021-06-25",330.7107,332.3919,324.2196,326.8814,6604800.0],["2021-06-28",327.2457,327.7781,322.3143,326.7881,1304200.0],["2021-06-29",328.4829,330.262,325.9453,326.7318,1213400.0],["2021-06-30",326.0202,330.9081,326.0202,330.2713,1643600.0],["2021-07-01",333.0336,333.5299,329.5316,331.7508,1467900.0],["2021-07-02",332.0131,333.2679,328.8669,330.0748,1131800.0],["2021-07-06",330.0747,330.5429,322.359,327.2188,1924000.0],["2021-07-07",326.2169,330.1309,326.067,329.4942,1309100.0],["2021-07-08",323.0519,325.2524,317.9018,321.7222,1621000.0],["2021-07-09",326.9846,328.4079,325.4396,327.2468,1325400.0],["2021-07-12",325.6082,332.1816,323.8103,331.7415,1608000.0],["2021-07-13",333.352,333.352,328.2768,328.4547,950100.0],["2021-07-14",330.9081,330.9643,322.6117,323.5856,1409400.0],["2021-07-15",321.0854,325.5988,320.533,324.0818,1516200.0],["2021-07-16",325.5052,326.2918,320.2428,320.7016,1153900.0],["2021-07-19",313.688,315.8791,308.0042,313.6412,1848600.0],["2021-07-20",315.9729,327.069,313.6881,325.8892,2053900.0],["2021-07-21",329.6065,332.0411,328.5858,330.5429,1478900.0],["2021-07-22",330.159,331.7134,328.7544,328.9791,810600.0],["2021-07-23",329.8875,333.0431,329.1852,332.1348,796800.0],["2021-07-26",333.015,334.1855,328.7263,332.8464,865500.0],["2021-07-27",329.981,334.897,328.2394,331.0298,986900.0],["2021-07-28",331.7695,334.1761,328.7731,331.0673,1250400.0],["2021-07-29",335.7211,339.0733,333.4831,336.9103,1392600.0],["2021-07-30",336.8261,338.7925,334.4102,338.5865,1053900.0],["2021-08-02",340.7494,344.0361,332.6497,333.3052,1148300.0],["2021-08-03",334.8315,343.5118,331.8164,342.5848,991500.0],["2021-08-04",341.1521,343.2777,337.6126,337.725,825500.0],["2021-08-05",340.7026,341.7794,338.3429,341.1427,794400.0],["2021-08-06",343.6522,345.2347,342.3132,343.5399,665400.0],["2021-08-09",341.6952,347.3228,340.1595,345.8246,923300.0],["2021-08-10",347.3978,353.4094,346.0119,352.6602,1184000.0],["2021-08-11",353.3906,361.7337,351.574,361.5183,1651500.0],["2021-08-12",361.509,363.8031,359.2711,361.0876,1314000.0],["2021-08-13",361.584,362.6047,358.2973,359.5708,814300.0],["2021-08-16",356.7616,358.9621,354.5236,358.6624,910400.0],["2021-08-17",357.2298,358.2692,350.3099,352.3887,1206300.0],["2021-08-18",350.441,352.0891,347.7911,347.969,1374500.0],["2021-08-19",345.113,345.113,332.3033,336.1424,2281000.0],["2021-08-20",339.9067,343.8115,322.8271,329.0728,3498300.0],["2021-08-23",331.6197,340.1314,329.8406,339.7194,1946800.0],["2021-08-24",341.7795,349.2705,341.7701,344.5699,1638700.0],["2021-08-25",345.525,355.1791,344.3733,352.4261,1657500.0],["2021-08-26",351.4149,358.6063,351.2089,355.6473,1490400.0],["2021-08-27",355.9001,358.5313,354.0554,355.3476,1115600.0],["2021-08-30",356.7617,359.2337,352.782,356.7617,1378500.0],["2021-08-31",356.7616,357.2298,350.0197,353.9806,1589800.0],["2021-09-01",354.1398,355.5162,345.703,352.7445,1895400.0],["2021-09-02",354.9732,360.4978,353.7652,360.4604,1333700.0],["2021-09-03",360.2543,367.9982,359.5708,364.571,1902000.0],["2021-09-07",360.9378,362.5578,346.7048,348.0907,3627000.0],["2021-09-08",347.8566,348.7181,339.064,346.6768,2427100.0],["2021-09-09",345.3564,347.6225,339.9348,341.6296,1725300.0],["2021-09-10",344.1485,345.0193,339.7194,339.9723,1235500.0],["2021-09-13",342.7158,343.3807,334.279,338.5208,1832900.0],["2021-09-14",339.4573,339.4666,332.4344,333.3333,1410800.0],["2021-09-15",332.4905,337.8747,331.498,336.8822,1403500.0],["2021-09-16",337.6407,338.3243,330.7209,332.7247,1681800.0],["2021-09-17",329.1478,331.7884,325.833,326.8817,7677100.0],["2021-09-20",318.9692,320.7108,313.379,318.1171,2410000.0],["2021-09-21",320.945,322.9769,312.4988,315.5139,1503800.0],["2021-09-22",319.915,323.5482,318.2857,319.1565,1336800.0],["2021-09-23",323.0519,329.8969,323.0144,329.1384,1497600.0],["2021-09-24",327.6026,330.8894,326.3479,327.0315,1193200.0],["2021-09-27",326.5913,333.1647,326.5913,329.9998,1291500.0],["2021-09-28",328.4173,333.8764,328.1739,331.4231,2018700.0],["2021-09-29",333.2263,334.0152,329.4602,329.5259,1320600.0],["2021-09-30",331.0099,331.0099,314.5651,314.6872,2079500.0],["2021-10-01",317.5328,323.6937,313.3535,321.3834,1740800.0],["2021-10-04",320.0122,321.7214,316.3306,317.8521,1464500.0],["2021-10-05",316.3119,320.3879,312.5176,317.7112,1401400.0],["2021-10-06",313.2127,318.0024,309.6157,317.8146,1534700.0],["2021-10-07",320.4724,326.6051,319.721,323.1584,1139200.0],["2021-10-08",323.1302,324.3324,320.6602,322.2944,1168200.0],["2021-10-11",322.1535,323.1115,312.2453,312.358,1052100.0],["2021-10-12",313.0436,314.1142,309.794,310.489,1410000.0],["2021-10-13",311.8508,312.6303,307.108,308.9863,1771800.0],["2021-10-14",301.9708,312.6303,301.0034,309.7095,2403800.0],["2021-10-15",312.6961,315.5606,311.494,312.5177,1435000.0],["2021-10-18",310.5736,313.0154,308.6483,311.6536,1154000.0],["2021-10-19",314.5368,322.9236,313.7761,322.2192,1433600.0],["2021-10-20",322.7452,325.0086,321.1486,323.1208,1001900.0],["2021-10-21",323.0081,324.0788,320.031,322.069,876400.0],["2021-10-22",324.0506,325.0649,319.0167,319.984,825700.0],["2021-10-25",319.5895,332.2307,318.4907,331.2634,1564800.0],["2021-10-26",331.8645,332.3247,320.2563,320.3972,1386300.0],["2021-10-27",321.8905,325.0274,317.4577,317.6549,2003100.0],["2021-10-28",318.641,328.5117,317.6549,328.4272,1897900.0],["2021-10-29",327.3001,328.1078,319.8337,321.4867,1562500.0],["2021-11-01",326.0041,343.3881,324.7456,336.9266,2391200.0],["2021-11-02",338.1569,338.1569,329.1691,333.6865,1371300.0],["2021-11-03",325.0931,325.9196,315.044,322.1817,2948400.0],["2021-11-04",323.8534,329.5166,323.3745,329.5072,1334000.0],["2021-11-05",331.3385,336.8608,329.6574,333.5925,1422900.0],["2021-11-08",337.1614,343.219,336.2222,338.9082,1540500.0],["2021-11-09",339.9789,341.0778,330.5872,334.1655,1394500.0],["2021-11-10",332.3717,333.9589,328.8404,331.1602,1067800.0],["2021-11-11",331.5921,336.7857,330.8314,334.3533,782400.0],["2021-11-12",335.4897,337.3023,332.0242,337.0299,1011100.0],["2021-11-15",340.0822,341.6224,337.7625,339.1806,975400.0],["2021-11-16",337.9878,343.9234,336.41,339.9883,1162200.0],["2021-11-17",338.1005,338.4856,327.9575,332.0147,1647600.0],["2021-11-18",342.308,343.4726,335.1891,335.3864,2228000.0],["2021-11-19",332.212,333.2638,324.5108,325.093,1742000.0],["2021-11-22",326.6146,333.123,322.238,327.92,1707000.0],["2021-11-23",327.7509,331.6015,323.9191,328.0327,1680300.0],["2021-11-24",337.415,351.85,337.0017,345.4824,4482900.0],["2021-11-26",333.4047,339.3215,327.5725,337.4431,2308700.0],["2021-11-29",343.7357,344.6748,325.2904,326.9152,2902000.0],["2021-11-30",325.14,330.8032,321.0546,324.5202,3681500.0],["2021-12-01",332.1088,332.2121,320.6321,320.773,1755200.0],["2021-12-02",323.9004,332.5783,322.5667,329.2912,1969800.0],["2021-12-03",331.1695,331.564,324.0131,327.9951,1379600.0],["2021-12-06",331.2916,336.1283,329.1879,332.9446,1543500.0],["2021-12-07",337.8094,344.6466,337.3023,339.3591,1478900.0],["2021-12-08",340.2419,341.8573,335.9969,339.0961,1182900.0],["2021-12-09",337.9597,342.1484,336.2223,339.9038,897900.0],["2021-12-10",340.7865,341.8572,335.6023,336.5602,1200600.0],["2021-12-13",337.2741,339.4812,328.1266,330.0425,1375000.0],["2021-12-14",328.5962,332.7942,324.9616,327.347,1799800.0],["2021-12-15",328.2299,328.8779,317.4576,323.0175,1982700.0],["2021-12-16",328.4929,330.3712,325.8914,327.1029,1945200.0],["2021-12-17",328.0515,329.0658,320.7824,325.9196,2976500.0],["2021-12-20",322.0783,322.6043,315.861,318.0587,1784700.0],["2021-12-21",321.9187,331.0756,321.3459,328.5305,1518500.0],["2021-12-22",327.8448,330.2115,322.6418,325.8914,1582400.0],["2021-12-23",326.8306,330.1083,325.234,327.9763,997800.0],["2021-12-27",328.7089,330.3618,327.2532,329.4132,953100.0],["2021-12-28",328.0327,331.6579,327.6664,328.4929,718700.0],["2021-12-29",327.1686,328.0608,324.4826,324.6798,1417300.0],["2021-12-30",325.7632,327.8733,322.0233,322.2023,1538800.0],["2021-12-31",322.4849,324.0016,321.2885,323.0125,1004700.0],["2022-01-03",324.0581,329.9929,324.0487,329.8139,1570700.0],["2022-01-04",333.582,352.0835,332.2632,349.7661,3034100.0],["2022-01-05",351.4147,364.1415,350.2277,350.4821,3310100.0],["2022-01-06",352.7995,356.4922,346.8929,354.5422,1600700.0],["2022-01-07",355.0227,359.8553,354.8437,356.6995,1791700.0],["2022-01-10",359.1676,363.5198,352.3096,357.8393,2120000.0],["2022-01-11",360.6842,361.2965,353.9581,358.4893,1249900.0],["2022-01-12",360.1379,361.6074,350.9248,354.4386,1458900.0],["2022-01-13",356.7277,361.9277,356.6335,358.3386,1325100.0],["2022-01-14",354.8248,358.0465,351.8385,357.5567,1309400.0],["2022-01-18",358.5741,365.5074,357.5002,361.6545,2685500.0],["2022-01-19",364.7914,365.6016,352.8936,354.1088,1919100.0],["2022-01-20",353.8262,358.0653,344.6697,345.7059,2014300.0],["2022-01-21",346.2806,349.5966,338.9987,343.1625,1493300.0],["2022-01-24",335.8994,344.3588,326.8936,342.927,2251800.0],["2022-01-25",337.4161,348.7958,330.4639,346.8741,2511900.0],["2022-01-26",347.9668,358.7154,345.2915,350.661,2296100.0],["2022-01-27",353.9111,360.6843,348.9748,354.1654,2030000.0],["2022-01-28",350.5479,355.2769,343.4074,352.1211,2100300.0],["2022-01-31",352.319,354.9473,345.7436,354.5799,2191600.0],["2022-02-01",353.261,357.5472,349.5212,355.9741,1622500.0],["2022-02-02",356.6241,357.6792,345.6024,352.7712,1642900.0],["2022-02-03",349.8226,355.0603,348.3907,349.3893,893700.0],["2022-02-04",346.7987,351.1791,342.4653,348.0704,1102400.0],["2022-02-07",348.8523,352.7994,347.3262,350.6234,1087300.0],["2022-02-08",354.5798,369.2378,352.5357,367.2784,2647500.0],["2022-02-09",369.7466,376.4632,369.7466,372.4785,1630400.0],["2022-02-10",370.0291,376.0676,367.4762,370.3589,1402300.0],["2022-02-11",371.4139,376.5574,364.8668,369.9067,2390200.0],["2022-02-14",371.2632,374.6357,361.6922,364.8103,1799900.0],["2022-02-15",368.098,373.0436,366.4965,370.5944,1590800.0],["2022-02-16",368.7668,371.1973,363.0676,367.919,2174900.0],["2022-02-17",364.1227,368.0321,357.1234,358.4705,2570300.0],["2022-02-18",357.7544,370.1798,344.7827,347.703,3729400.0],["2022-02-22",344.0574,348.9936,331.7921,333.2711,2359000.0],["2022-02-23",334.4204,335.353,317.7088,317.9537,3068300.0],["2022-02-24",309.9937,323.8603,307.8081,322.89,3599900.0],["2022-02-25",322.8335,328.1182,318.4059,326.8654,3424600.0],["2022-02-28",327.8263,341.3821,325.9422,339.1495,3265400.0],["2022-03-01",340.1857,340.8922,330.285,337.8589,2863200.0],["2022-03-02",339.8654,359.1205,339.498,354.1842,2564200.0],["2022-03-03",356.3131,363.7081,353.8639,359.7892,2961400.0],["2022-03-04",356.9067,368.1263,352.7995,367.4574,2404400.0],["2022-03-07",371.461,381.9835,346.7045,347.6089,5456700.0],["2022-03-08",352.1871,366.4495,343.0118,343.7748,3512000.0],["2022-03-09",347.8443,352.2813,343.1248,347.4769,1744600.0],["2022-03-10",343.3697,357.6037,341.2972,356.2284,1768800.0],["2022-03-11",360.7691,369.5959,360.2698,366.9017,2144300.0],["2022-03-14",370.2176,376.3879,364.0473,371.0277,2466500.0],["2022-03-15",369.7371,372.1016,359.6103,365.9502,2197700.0],["2022-03-16",367.3915,377.6408,359.8647,365.6959,2271500.0],["2022-03-17",362.248,383.6227,361.7581,382.6053,2783800.0],["2022-03-18",384.0277,390.8762,380.6552,389.1994,2941700.0],["2022-03-21",390.9423,402.0582,390.3865,397.8097,2750200.0],["2022-03-22",400.3625,410.9886,398.6762,402.7646,2234400.0],["2022-03-23",398.6198,409.7828,396.1705,406.5045,2633500.0],["2022-03-24",405.4872,410.235,401.1444,407.164,1878500.0],["2022-03-25",407.277,411.6198,403.3017,411.1488,1457500.0],["2022-03-28",412.59,412.59,402.5857,407.5313,1656000.0],["2022-03-29",399.8821,399.8821,385.6103,388.9828,3572900.0],["2022-03-30",390.8055,401.0526,390.5411,392.4583,1693800.0],["2022-03-31",391.1833,397.3032,390.3333,392.3733,1953700.0],["2022-04-01",393.875,398.4744,390.8245,393.6389,1480900.0],["2022-04-04",395.301,395.4521,385.1767,394.2527,1072400.0],["2022-04-05",395.4332,398.9937,388.3688,390.7205,1399000.0],["2022-04-06",387.7644,391.7027,383.4767,388.3972,1237000.0],["2022-04-07",386.9996,389.6062,379.4913,386.7068,1637300.0],["2022-04-08",390.1822,396.5949,385.0067,395.0555,1341900.0],["2022-04-11",393.346,401.912,393.346,395.2538,1437700.0],["2022-04-12",399.3243,403.7442,394.3094,396.406,1119700.0],["2022-04-13",398.8616,404.1787,397.8038,403.546,1153200.0],["2022-04-14",404.1503,414.9924,404.1503,412.4802,1522700.0],["2022-04-18",408.4664,420.7724,408.2209,414.0858,1525700.0],["2022-04-19",415.3607,416.9852,410.5819,413.4908,1207800.0],["2022-04-20",419.979,421.934,412.2725,413.0847,1718200.0],["2022-04-21",416.3524,416.5319,399.9949,400.7787,1641300.0],["2022-04-22",396.4061,397.426,379.2929,381.144,2148800.0],["2022-04-25",370.1508,370.1508,351.5078,364.0876,4496300.0],["2022-04-26",363.6342,368.9325,358.9688,360.5554,1559000.0],["2022-04-27",360.6876,368.3941,354.6338,364.1064,1599200.0],["2022-04-28",366.2881,368.3847,354.1616,363.4359,1515200.0],["2022-04-29",364.692,368.2998,355.361,356.5699,1526800.0],["2022-05-02",354.1238,361.2353,350.9505,360.0454,1563400.0],["2022-05-03",364.3898,369.008,362.1798,367.7992,1468200.0],["2022-05-04",369.4992,376.2708,363.3699,374.3253,1750100.0],["2022-05-05",372.0019,374.1457,358.0432,361.7548,1465800.0],["2022-05-06",362.2554,362.2554,350.9884,356.4849,1516100.0],["2022-05-09",351.3284,353.7367,342.2524,344.2735,1818100.0],["2022-05-10",347.5412,350.8467,340.4674,344.4813,1344100.0],["2022-05-11",345.5578,353.6799,342.0634,343.8012,1380900.0],["2022-05-12",342.6773,347.1445,334.6119,342.8096,1889400.0],["2022-05-13",344.2923,349.4394,343.0457,346.3134,1750300.0],["2022-05-16",348.4195,361.1788,345.6901,353.6422,1896400.0],["2022-05-17",360.3099,364.5599,356.3716,362.9071,1229300.0],["2022-05-18",362.6615,363.691,346.9368,348.1834,1543400.0],["2022-05-19",344.1507,349.8645,336.5008,344.3585,2253600.0],["2022-05-20",320.7571,325.2337,290.5448,295.8997,8814300.0],["2022-05-23",299.3373,318.5281,298.6101,316.7243,4286400.0],["2022-05-24",313.8533,319.1515,309.0178,318.3015,1900600.0],["2022-05-25",318.8211,326.5182,317.5366,323.9116,2005800.0],["2022-05-26",324.3743,329.5309,321.4843,328.1992,1349900.0],["2022-05-27",334.2247,340.8262,332.7513,340.6846,1968000.0],["2022-05-31",338.3897,342.0257,335.0653,337.8986,2705000.0],["2022-06-01",342.904,342.904,329.1908,332.5813,1714800.0],["2022-06-02",334.2058,341.3268,331.5047,341.0151,1161600.0],["2022-06-03",337.5585,343.4329,337.1807,340.9395,1082200.0],["2022-06-06",342.989,343.5934,338.654,342.7434,1011000.0],["2022-06-07",340.7035,348.0323,338.1063,347.3995,987000.0],["2022-06-08",340.8924,344.4906,334.3569,335.2919,1772700.0],["2022-06-09",331.5897,334.0263,326.112,326.1403,1415500.0],["2022-06-10",318.1599,322.0509,314.8544,316.6016,1327900.0],["2022-06-13",306.9401,315.1377,304.3901,306.8456,1816700.0],["2022-06-14",308.0451,312.0495,304.6546,308.4323,1630400.0],["2022-06-15",310.1322,316.6393,307.3839,312.21,1442500.0],["2022-06-16",304.6168,305.8918,297.1558,299.9229,1799600.0],["2022-06-17",297.2407,308.3378,297.2407,304.7867,2329100.0],["2022-06-21",312.5121,316.2615,309.6316,310.9727,1425400.0],["2022-06-22",303.1624,305.8634,299.9797,300.263,1636100.0],["2022-06-23",297.2975,299.4791,279.1644,280.9777,4232900.0],["2022-06-24",284.1509,296.4191,282.7154,293.5952,2297000.0],["2022-06-27",299.9796,302.8696,293.9164,297.8074,1708300.0],["2022-06-28",300.6973,302.3878,291.338,291.9802,1818100.0],["2022-06-29",291.203,291.7054,282.179,284.9848,1800800.0],["2022-06-30",282.2738,288.7195,278.9562,283.8662,2082100.0],["2022-07-01",284.928,288.985,278.9847,285.9138,1373600.0],["2022-07-05",278.5581,279.4397,272.7191,276.9088,2147900.0],["2022-07-06",274.738,276.7381,269.0222,274.0745,2083200.0],["2022-07-07",282.3023,288.7195,280.1411,288.1318,2051800.0],["2022-07-08",288.8238,291.9708,285.563,288.7669,1516100.0],["2022-07-11",284.8995,288.1413,282.3402,282.8615,993900.0],["2022-07-12",278.6813,285.5725,277.8661,280.5392,1210200.0],["2022-07-13",276.8139,283.5819,276.1125,281.3164,1199900.0],["2022-07-14",274.9371,279.4965,273.3162,278.9941,1366800.0],["2022-07-15",282.5392,284.0369,277.9135,282.1885,1184500.0],["2022-07-18",285.4493,290.5111,281.4776,282.4255,1056200.0],["2022-07-19",285.8473,295.933,285.1459,295.3547,1282200.0],["2022-07-20",295.2316,299.5255,294.0467,298.9283,1152500.0],["2022-07-21",298.4165,300.2554,292.53,300.0468,1223300.0],["2022-07-22",301.2792,303.7721,294.2837,295.9899,1110700.0],["2022-07-25",298.4829,306.54,295.6581,306.1324,1433100.0],["2022-07-26",306.9002,308.7865,301.6678,302.8053,1122600.0],["2022-07-27",304.2745,310.0282,302.0469,308.7391,1148200.0],["2022-07-28",312.4737,317.0616,306.9949,314.3506,1295600.0],["2022-07-29",318.5403,326.7491,315.6493,325.2988,1880300.0],["2022-08-01",321.2133,324.1329,318.4834,320.5688,1238900.0],["2022-08-02",317.545,321.4029,313.6018,315.8483,1271500.0],["2022-08-03",319.6494,320.9764,316.1516,318.9764,1142800.0],["2022-08-04",321.4314,326.7965,319.1754,324.5405,1333900.0],["2022-08-05",319.9052,326.6258,319.7441,325.422,917100.0],["2022-08-08",328.8061,331.0431,324.9387,325.8012,953200.0],["2022-08-09",328.2089,329.3369,325.223,325.7728,1146300.0],["2022-08-10",330.7113,338.6357,330.4269,334.0005,1136200.0],["2022-08-11",341.7164,344.5601,338.5978,343.0624,1718800.0],["2022-08-12",343.5648,349.3754,342.8633,348.9773,1256500.0],["2022-08-15",343.5742,347.2047,340.3893,346.9771,1196100.0],["2022-08-16",345.3278,353.9158,344.0956,350.7024,1431500.0],["2022-08-17",345.4795,348.3043,343.4036,345.688,1722500.0],["2022-08-18",345.4605,350.6644,343.8491,348.816,1983500.0],["2022-08-19",339.9439,350.6456,334.6546,350.3991,4242200.0],["2022-08-22",344.4178,353.6788,342.3988,350.3801,2353600.0],["2022-08-23",349.2995,365.8782,349.29,355.3471,2389800.0],["2022-08-24",359.0249,362.4279,354.6267,361.5084,1566300.0],["2022-08-25",362.0961,368.1911,361.717,367.9257,1325400.0],["2022-08-26",370.7978,372.4566,358.9491,359.6126,1452800.0],["2022-08-29",356.5604,365.3474,355.0437,360.7785,1323400.0],["2022-08-30",359.4798,359.9822,346.4747,349.5269,1622700.0],["2022-08-31",350.7498,350.7498,345.5364,346.2189,1500200.0],["2022-09-01",340.2755,345.7544,338.6357,344.8159,1349900.0],["2022-09-02",350.674,351.0816,342.0198,343.3468,1141700.0],["2022-09-06",344.2662,345.9439,336.9579,342.2471,1092600.0],["2022-09-07",339.2329,347.8492,338.6072,346.8729,913100.0],["2022-09-08",344.8065,351.1384,343.9913,349.2805,1227200.0],["2022-09-09",353.584,355.7073,352.712,352.8542,1240300.0],["2022-09-12",355.7357,356.4087,350.5602,354.5414,1129200.0],["2022-09-13",346.5032,352.0768,343.0908,344.3704,1085700.0],["2022-09-14",345.3657,346.2188,338.9484,342.0954,1121700.0],["2022-09-15",342.0956,345.6028,339.6405,340.0765,970000.0],["2022-09-16",336.7873,337.5361,330.9388,336.029,2422600.0],["2022-09-19",332.0289,344.2757,331.3275,343.7923,1008700.0],["2022-09-20",341.1287,341.669,334.1711,337.0622,1434000.0],["2022-09-21",341.5268,342.2757,331.5834,331.5834,1007100.0],["2022-09-22",334.1427,335.6024,327.9055,328.0951,1006400.0],["2022-09-23",323.6969,325.223,311.4975,316.8057,1717600.0],["2022-09-26",313.8008,321.1754,313.5259,314.9288,1331600.0],["2022-09-27",318.3981,323.8865,315.0236,318.1896,1180100.0],["2022-09-28",320.5783,329.9341,319.5072,327.8771,1292600.0],["2022-09-29",324.2918,327.7154,321.8572,324.2918,1589500.0],["2022-09-30",322.1616,324.3489,317.3115,317.5302,1697200.0],["2022-10-03",322.9698,330.7395,322.5609,327.1923,1536900.0],["2022-10-04",332.9174,343.0266,332.8508,342.6367,1639000.0],["2022-10-05",337.8816,342.0375,337.8816,338.338,1073700.0],["2022-10-06",336.8831,341.7332,335.7419,338.0528,915100.0],["2022-10-07",334.8003,338.9372,332.5655,338.6995,1351700.0],["2022-10-10",340.7061,347.3821,338.3191,342.0565,1366900.0],["2022-10-11",339.3367,352.1182,338.652,345.5277,1457200.0],["2022-10-12",345.1378,346.4122,340.8868,343.5116,1179400.0],["2022-10-13",336.7594,350.3397,331.9664,349.1795,1596600.0],["2022-10-14",350.3303,354.1533,338.9658,339.641,1231700.0],["2022-10-17",343.6827,349.1889,343.2832,344.8239,1077100.0],["2022-10-18",353.6397,355.6178,347.8291,353.1167,1214800.0],["2022-10-19",351.8709,356.1979,349.4934,353.1262,817800.0],["2022-10-20",353.6111,355.7509,345.8985,347.6103,788300.0],["2022-10-21",346.6974,364.833,345.2804,364.2909,1387500.0],["2022-10-24",362.9691,368.4564,361.4855,366.9823,1059700.0],["2022-10-25",365.1849,373.2684,364.367,372.441,1402500.0],["2022-10-26",375.4272,376.3783,369.1982,372.0132,1157500.0],["2022-10-27",378.499,385.5459,374.3907,375.2561,2043100.0],["2022-10-28",374.5048,378.2422,371.0526,377.4053,1712300.0],["2022-10-31",376.5209,386.126,375.6555,376.4258,1638400.0],["2022-11-01",378.499,378.499,366.8302,369.6642,2269000.0],["2022-11-02",369.6641,377.8618,366.754,367.0394,1719300.0],["2022-11-03",362.5031,378.4799,361.6282,374.3431,1627400.0],["2022-11-04",380.9905,384.1954,374.2194,375.7315,1548500.0],["2022-11-07",379.0505,379.2692,374.5998,379.2312,1186300.0],["2022-11-08",380.2203,388.7412,379.022,384.747,1360800.0],["2022-11-09",380.7339,385.0704,376.9964,377.6336,2182800.0],["2022-11-10",386.4018,388.028,375.9028,387.6381,2370900.0],["2022-11-11",386.687,393.2395,385.2986,386.1355,1519200.0],["2022-11-14",384.7565,390.3674,382.6167,387.0009,2035700.0],["2022-11-15",391.5848,392.7355,382.1128,387.0295,1701100.0],["2022-11-16",387.2957,388.5605,382.3505,386.4873,1101600.0],["2022-11-17",382.9211,393.3631,381.894,392.7545,1284100.0],["2022-11-18",394.7611,395.636,391.1283,393.9623,1590800.0],["2022-11-21",393.0017,394.9323,386.592,391.5277,1326000.0],["2022-11-22",393.715,396.4063,391.29,396.1496,2195200.0],["2022-11-23",408.4745,426.4294,407.8659,416.0825,5080300.0],["2022-11-25",414.4183,420.733,411.3561,419.839,1135500.0],["2022-11-28",415.9494,421.9027,415.5119,419.5917,1974800.0],["2022-11-29",422.0453,422.7491,414.8462,419.3635,1643100.0],["2022-11-30",419.5917,420.0482,411.7079,419.392,2397200.0],["2022-12-01",418.7549,422.7301,414.9889,420.1624,1747400.0],["2022-12-02",420.5618,425.7637,417.1572,423.7761,1471200.0],["2022-12-05",419.4586,420.4951,413.686,415.4834,1467600.0],["2022-12-06",417.6136,417.7373,412.4116,416.7767,1015900.0],["2022-12-07",414.8557,420.1908,414.3707,419.0591,1433800.0],["2022-12-08",421.5888,421.76,416.1586,421.2274,1200200.0],["2022-12-09",421.6554,422.7586,413.0964,413.5053,1340400.0],["2022-12-12",414.7512,415.9875,410.4907,415.6356,1591700.0],["2022-12-13",417.3379,418.1177,411.5558,415.7687,1675500.0],["2022-12-14",418.1177,420.5808,413.0869,416.9575,1767500.0],["2022-12-15",413.686,415.4168,405.1935,408.7313,1561900.0],["2022-12-16",403.9478,411.784,400.9997,409.9676,3097300.0],["2022-12-19",410.871,413.3437,408.6457,411.4702,1327700.0],["2022-12-20",410.8996,415.6261,408.6742,414.0284,985200.0],["2022-12-21",416.3964,422.73,414.6845,420.0007,1220500.0],["2022-12-22",418.7644,418.9451,409.2734,414.5039,1223600.0],["2022-12-23",414.5324,416.4249,411.9932,415.5215,735600.0],["2022-12-27",416.5866,420.5808,414.3993,414.7797,713800.0],["2022-12-28",415.588,416.4439,408.7599,409.1022,821700.0],["2022-12-29",409.8174,411.7533,406.6512,408.7779,835300.0],["2022-12-30",407.0995,409.8269,405.1349,408.8924,760200.0],["2023-01-03",408.1676,408.3202,400.729,404.6295,1166300.0],["2023-01-04",404.2862,406.6035,400.7385,403.857,1050800.0],["2023-01-05",402.9892,403.8665,393.4907,395.5125,1485000.0],["2023-01-06",396.9145,408.6826,396.7333,406.7086,1042200.0],["2023-01-09",408.0817,414.1566,406.7085,408.3583,1200300.0],["2023-01-10",407.109,417.6565,407.109,417.1606,1079200.0],["2023-01-11",419.3636,419.4972,410.1608,413.3937,1130000.0],["2023-01-12",414.8433,419.5925,411.3147,415.8828,1205500.0],["2023-01-13",413.7847,419.8595,413.1362,419.2587,985700.0],["2023-01-17",419.6878,424.5134,417.399,417.895,1767700.0],["2023-01-18",418.7437,422.5869,405.9074,406.2507,1390800.0],["2023-01-19",402.6555,403.6568,388.98,389.6666,2241000.0],["2023-01-20",391.326,392.3559,387.2538,391.5739,2781500.0],["2023-01-23",392.3845,394.4063,388.4649,390.3723,1390500.0],["2023-01-24",389.5712,399.7468,386.2429,397.3626,1319700.0],["2023-01-25",394.0249,396.1611,390.2769,394.4731,1002000.0],["2023-01-26",398.383,401.7876,392.5848,401.6827,1191100.0],["2023-01-27",401.6827,403.2753,398.2686,398.8026,1324500.0],["2023-01-30",399.3271,406.0218,398.6309,401.1105,1376100.0],["2023-01-31",402.2644,403.4374,396.7808,403.2466,1269800.0],["2023-02-01",402.4838,409.9128,399.1078,407.2044,1112100.0],["2023-02-02",406.8516,406.966,383.2484,387.7116,2551300.0],["2023-02-03",387.6639,394.5398,386.1571,387.2443,2295500.0],["2023-02-06",386.7102,393.7768,386.2524,391.221,1378100.0],["2023-02-07",389.2851,394.2537,386.0236,390.5439,1313100.0],["2023-02-08",387.2442,392.4321,387.206,388.7987,1061500.0],["2023-02-09",392.0316,393.4144,388.2646,389.1039,1262700.0],["2023-02-10",389.7238,399.0507,389.247,398.4308,1357000.0],["2023-02-13",399.947,403.7712,394.9499,396.0847,1428400.0],["2023-02-14",396.1324,396.1324,385.4132,390.3437,1503000.0],["2023-02-15",387.826,394.8164,386.7293,391.0399,1424800.0],["2023-02-16",386.2048,390.3055,384.1639,384.2879,2122500.0],["2023-02-17",399.5846,416.1593,396.2468,413.2315,4888700.0],["2023-02-21",411.906,417.5898,405.9456,407.3761,1936300.0],["2023-02-22",409.4837,411.0191,402.1977,406.6513,1356300.0],["2023-02-23",410.0559,411.3815,400.8244,405.3543,1086900.0],["2023-02-24",403.9715,404.0764,395.9703,398.0779,1031200.0],["2023-02-27",399.1936,403.3802,397.4198,402.0927,920200.0],["2023-02-28",402.2454,402.6269,397.849,399.8136,1465200.0],["2023-03-01",398.9552,404.2099,397.4961,400.2999,1354000.0],["2023-03-02",398.4021,403.6473,398.4021,401.8162,959800.0],["2023-03-03",403.1799,411.6675,402.4551,410.3419,1097400.0],["2023-03-06",410.361,411.9822,405.8883,405.9837,1007500.0],["2023-03-07",405.8311,407.1472,398.5356,398.774,1181500.0],["2023-03-08",399.3748,406.3747,398.8789,404.6295,1365900.0],["2023-03-09",406.2793,412.831,401.3775,401.8925,2082000.0],["2023-03-10",398.9648,400.319,376.7731,377.5837,2354300.0],["2023-03-13",370.8508,384.0495,368.3426,379.7675,2000700.0],["2023-03-14",385.623,387.5112,378.8425,383.8015,1636600.0],["2023-03-15",376.4011,378.1272,364.6806,372.3862,1964100.0],["2023-03-16",369.6396,375.1136,366.8549,372.9869,1621800.0],["2023-03-17",369.2582,371.8998,363.7174,367.6369,3124500.0],["2023-03-20",371.1274,378.2989,369.5347,376.2199,1325100.0],["2023-03-21",382.2185,385.7948,381.2172,383.9351,1341700.0],["2023-03-22",384.9364,385.48,376.5156,376.6682,1202400.0],["2023-03-23",376.6968,382.1422,371.0224,373.6927,1566800.0],["2023-03-24",369.4298,370.5837,363.8223,368.5906,1361500.0],["2023-03-27",372.6818,376.7253,368.6668,374.7989,1392700.0],["2023-03-28",376.1436,378.5373,374.2077,377.0305,982000.0],["2023-03-29",381.1313,383.1054,378.2321,382.2185,1455000.0],["2023-03-30",384.8588,388.8767,384.5527,386.1981,1267900.0],["2023-03-31",388.3983,395.6306,388.3983,394.9801,1779200.0],["2023-04-03",395.1428,401.2175,395.1428,396.9987,1632200.0],["2023-04-04",395.5541,396.8934,378.5736,380.42,1801600.0],["2023-04-05",376.3159,377.1099,354.0452,357.6135,3265700.0],["2023-04-06",356.0542,357.0204,350.2282,353.6243,1848500.0],["2023-04-10",353.2799,362.1958,352.5337,360.9713,1486500.0],["2023-04-11",361.4592,369.4281,361.4592,364.3195,1543800.0],["2023-04-12",366.8643,371.8962,366.2042,367.7253,2166100.0],["2023-04-13",368.9976,370.5761,362.6263,368.0601,1627000.0],["2023-04-14",369.9065,372.9486,368.5002,370.9587,1113200.0],["2023-04-17",372.4415,376.2107,372.1354,374.4505,1116600.0],["2023-04-18",376.1725,382.2854,375.0054,379.492,1402000.0],["2023-04-19",378.1049,379.2051,373.2164,375.742,860000.0],["2023-04-20",373.7809,375.3689,369.2751,373.4365,1336300.0],["2023-04-21",373.006,373.5991,368.5958,369.9352,2556900.0],["2023-04-24",370.5282,375.6366,369.5141,371.2169,1132800.0],["2023-04-25",368.3279,368.9976,362.2341,363.0186,1688400.0],["2023-04-26",358.7423,361.794,356.2455,358.3692,1416500.0],["2023-04-27",356.2742,357.7857,350.0273,355.7289,2741600.0],["2023-04-28",355.7002,362.014,354.9157,361.6313,1999300.0],["2023-05-01",363.4777,367.9452,362.9802,365.5536,1184100.0],["2023-05-02",367.3617,370.1073,358.0152,367.1608,1547800.0],["2023-05-03",368.5575,373.1016,365.5728,365.6493,1235400.0],["2023-05-04",365.5345,367.3713,357.1447,357.3935,1382900.0],["2023-05-05",361.7079,366.1372,359.7372,364.5683,1862900.0],["2023-05-08",369.2559,372.4033,362.4254,363.7647,1106500.0],["2023-05-09",361.3636,366.0895,360.053,364.9032,1478700.0],["2023-05-10",368.9785,369.5142,359.8521,363.8987,1014600.0],["2023-05-11",359.6033,360.6556,354.1217,356.6281,1825100.0],["2023-05-12",359.8138,361.134,355.2027,357.7666,1332000.0],["2023-05-15",358.1683,358.5414,353.8251,354.16,1466300.0],["2023-05-16",352.0458,352.8494,346.5547,346.9565,2181300.0],["2023-05-17",349.1759,356.5707,348.3149,352.1128,1843900.0],["2023-05-18",351.4144,355.0688,349.8455,354.4565,2034300.0],["2023-05-19",373.8765,375.962,345.7989,347.7887,7522100.0],["2023-05-22",344.0961,349.989,340.4417,344.8709,2936200.0],["2023-05-23",341.7905,347.3008,339.0832,344.8518,2111400.0],["2023-05-24",342.795,343.1394,337.6961,338.7293,1717000.0],["2023-05-25",338.3275,341.8958,335.601,339.4946,1540000.0],["2023-05-26",341.2261,343.9908,339.8868,341.7236,1412900.0],["2023-05-30",339.6094,341.5897,331.4205,335.4289,2094800.0],["2023-05-31",333.1043,335.0367,330.5691,330.9805,3384700.0],["2023-06-01",334.0896,340.2408,331.7936,337.2848,2116800.0],["2023-06-02",344.4596,356.0063,342.1637,354.9827,2855600.0],["2023-06-05",355.1072,355.1072,347.4061,347.8845,1476800.0],["2023-06-06",346.5164,358.2257,346.1146,357.4891,1927600.0],["2023-06-07",357.7665,367.2947,354.0356,365.2666,1928800.0],["2023-06-08",365.2188,367.3522,362.1384,364.2622,1317100.0],["2023-06-09",365.1805,366.7494,360.7225,362.4445,1254800.0],["2023-06-12",362.2533,371.2457,361.5932,370.3465,1527000.0],["2023-06-13",372.9198,383.4142,372.3267,380.9748,2141700.0],["2023-06-14",382.6584,387.5565,381.0417,381.7496,1900100.0],["2023-06-15",382.8593,390.3116,382.1897,388.8958,1471200.0],["2023-06-16",390.0916,392.1771,387.9104,389.9576,2119900.0],["2023-06-20",384.4187,391.23,382.6585,390.2925,1700700.0],["2023-06-21",389.2785,399.8781,387.4704,398.5293,1868200.0],["2023-06-22",396.8455,400.2417,394.1191,397.6683,1518000.0],["2023-06-23",393.2582,393.4973,386.5521,386.9156,2033400.0],["2023-06-26",387.3939,397.8213,387.3939,392.4067,1360400.0],["2023-06-27",392.9329,393.6599,383.2612,391.7562,1404900.0],["2023-06-28",392.3302,394.9036,387.2887,387.6331,1676100.0],["2023-06-29",385.4643,389.4179,379.0446,385.4068,1871600.0],["2023-06-30",389.0917,392.0953,387.0285,388.823,1848800.0],["2023-07-03",385.9825,390.8573,383.5739,390.0609,652600.0],["2023-07-05",389.6002,392.3255,387.4603,388.3144,1398600.0],["2023-07-06",386.6735,388.3816,383.6028,384.9654,1390700.0],["2023-07-07",383.2956,391.9321,383.2956,388.9093,1013900.0],["2023-07-10",386.8558,392.2295,385.6946,390.6462,1005500.0],["2023-07-11",393.8321,397.7569,393.8321,397.0851,1131200.0],["2023-07-12",400.1559,401.1347,391.0396,391.2028,1376000.0],["2023-07-13",391.7209,394.5998,388.7366,393.0068,999400.0],["2023-07-14",396.4903,398.1888,392.5559,397.8625,984200.0],["2023-07-17",398.2079,406.3166,398.1503,403.6105,1509100.0],["2023-07-18",404.3015,414.5117,403.7449,414.1278,1575400.0],["2023-07-19",414.7899,420.1253,414.195,418.5516,1664800.0],["2023-07-20",421.0561,422.2364,417.4768,421.8718,1284900.0],["2023-07-21",421.2769,422.4572,417.7264,419.2809,1195600.0],["2023-07-24",419.3001,428.9441,418.6283,424.7122,1301700.0],["2023-07-25",423.2249,431.8229,422.6875,428.3011,1160700.0],["2023-07-26",425.6143,428.6658,414.0798,415.4616,1759500.0],["2023-07-27",415.9799,416.4693,407.3146,411.3066,1977000.0],["2023-07-28",411.4409,412.7556,407.8616,409.8575,1194700.0],["2023-07-31",412.151,415.4041,409.6848,412.2469,1169600.0],["2023-08-01",413.9263,421.0754,412.6404,415.9319,1115800.0],["2023-08-02",413.2449,417.3904,409.7904,413.1394,1077900.0],["2023-08-03",409.9631,411.9687,404.2247,406.8156,1083400.0],["2023-08-04",411.1626,412.6308,406.2398,406.9116,961200.0],["2023-08-07",407.612,415.3369,407.0075,413.8879,1009400.0],["2023-08-08",409.752,413.6672,407.257,413.0722,1354400.0],["2023-08-09",415.5096,421.6319,415.0107,418.4748,1361300.0],["2023-08-10",419.041,423.6375,416.6228,417.0162,1283900.0],["2023-08-11",417.6975,419.7319,415.097,417.496,1217200.0],["2023-08-14",417.9183,420.6819,416.6516,419.9622,1058500.0],["2023-08-15",416.0182,417.6208,412.2374,414.243,1576800.0],["2023-08-16",410.7116,418.139,406.1055,406.8156,1870300.0],["2023-08-17",404.7428,408.2358,398.9755,402.2286,2149200.0],["2023-08-18",391.2412,396.2695,379.4092,380.983,4233700.0],["2023-08-21",380.0234,381.9234,369.9187,375.0047,2549100.0],["2023-08-22",376.8759,377.2117,368.7288,369.65,1663900.0],["2023-08-23",369.6117,379.6779,369.6117,378.3537,1582200.0],["2023-08-24",374.6208,376.2618,370.2546,371.0223,1379900.0],["2023-08-25",372.5193,376.2042,370.6192,374.4481,1099900.0],["2023-08-28",377.039,380.0042,375.6668,378.7471,1247000.0],["2023-08-29",378.2769,389.2356,377.3845,387.777,1875600.0],["2023-08-30",387.5563,398.8029,387.1629,396.5766,1815500.0],["2023-08-31",397.325,400.4342,394.0912,394.3407,1515500.0],["2023-09-01",397.92,402.459,397.8336,401.9792,1249700.0],["2023-09-05",403.8984,406.2494,397.1427,397.6897,1474000.0],["2023-09-06",395.473,399.6089,394.0528,397.5554,1002600.0],["2023-09-07",394.5519,398.6494,389.0245,395.0988,1028800.0],["2023-09-08",394.8781,396.4902,382.9406,383.5164,1837500.0],["2023-09-11",387.0093,387.681,381.6355,384.1977,1428200.0],["2023-09-12",383.2764,389.3219,383.1708,386.0113,1127800.0],["2023-09-13",385.6083,390.464,383.5356,385.9826,1104200.0],["2023-09-14",389.8786,395.5019,388.7654,395.0508,1272400.0],["2023-09-15",395.1564,398.112,392.4599,395.4635,1986200.0],["2023-09-18",394.3407,396.8933,391.0493,394.2448,969300.0],["2023-09-19",386.328,387.6331,382.3169,382.5855,1957300.0],["2023-09-20",385.5028,392.623,383.4108,386.0785,1289700.0],["2023-09-21",382.9118,383.5644,370.4466,371.9819,2209100.0],["2023-09-22",366.3106,368.0667,362.3187,365.4854,2410500.0],["2023-09-25",363.7293,369.65,363.0767,368.8632,1383600.0],["2023-09-26",362.7312,366.4449,362.0019,364.2954,1270400.0],["2023-09-27",366.349,370.7536,364.9096,368.8344,1403900.0],["2023-09-28",369.7877,374.7182,368.8247,370.4907,1309200.0],["2023-09-29",369.5277,372.6574,361.8141,363.4127,2124300.0],["2023-10-02",365.1557,366.5424,356.8355,360.0037,1989800.0],["2023-10-03",358.6267,360.0134,356.7874,358.983,1212200.0],["2023-10-04",358.5977,364.5683,356.4599,363.0468,1219000.0],["2023-10-05",361.8046,364.8284,359.3875,361.7853,997200.0],["2023-10-06",359.6186,367.7462,358.54,364.5298,1203400.0],["2023-10-09",364.4239,369.6915,363.5572,368.767,831200.0],["2023-10-10",372.0026,377.4435,371.8389,376.3746,1317400.0],["2023-10-11",376.8946,377.9635,373.0426,374.9493,942500.0],["2023-10-12",375.373,376.5286,363.875,368.1314,1375200.0],["2023-10-13",368.8247,371.5403,364.7416,366.5713,1074200.0],["2023-10-16",370.7026,378.0502,369.8455,376.0857,1202600.0],["2023-10-17",374.5064,380.6791,373.6589,376.6442,899800.0],["2023-10-18",373.9863,375.9412,364.0387,368.0832,1495000.0],["2023-10-19",367.515,372.0699,366.1765,367.255,1348000.0],["2023-10-20",366.3113,368.2565,360.9475,361.2652,1468100.0],["2023-10-23",359.3971,366.1476,357.7311,359.4549,1308100.0],["2023-10-24",361.7756,363.8557,357.837,359.7437,899100.0],["2023-10-25",358.463,362.0742,357.317,358.1452,773900.0],["2023-10-26",357.2689,360.9282,355.7955,355.8629,1124900.0],["2023-10-27",355.3429,356.2,345.5204,347.7834,1436400.0],["2023-10-30",351.7124,355.6703,348.2842,354.1873,1277500.0],["2023-10-31",348.602,352.3576,346.0886,351.8376,1233200.0],["2023-11-01",351.3754,358.5882,347.9857,356.7585,1073000.0],["2023-11-02",361.6023,364.4046,358.1355,359.7341,1259300.0],["2023-11-03",365.4543,370.3944,363.509,368.0544,1173200.0],["2023-11-06",369.0944,370.3174,361.2846,364.2505,925900.0],["2023-11-07",353.3206,358.723,349.5746,355.574,1711400.0],["2023-11-08",357.0763,359.2526,355.4873,355.6992,1178000.0],["2023-11-09",359.8015,360.3215,354.1584,355.9399,1094900.0],["2023-11-10",358.5689,360.6682,355.3621,360.1482,1311800.0],["2023-11-13",359.06,359.8015,353.5421,356.0748,1418100.0],["2023-11-14",359.8593,364.4238,356.8837,361.0823,2115800.0],["2023-11-15",363.0083,367.8714,359.6282,366.7736,1515500.0],["2023-11-16",367.2647,368.7284,361.506,364.549,1736200.0],["2023-11-17",368.2469,371.0492,365.3772,369.9321,1342600.0],["2023-11-20",368.3528,370.587,365.3965,366.2535,2197300.0],["2023-11-21",365.9358,369.3062,365.0594,368.4877,2163100.0],["2023-11-22",347.6198,359.5223,342.4966,357.0378,6304700.0],["2023-11-24",356.8066,357.6444,353.2628,356.4888,1275300.0],["2023-11-27",354.7265,355.3525,348.3997,348.8042,2322200.0],["2023-11-28",348.6019,350.3835,345.4819,346.6952,1904600.0],["2023-11-29",349.3146,354.7265,346.3389,350.4702,2263500.0],["2023-11-30",351.1346,353.5517,348.0145,350.9228,1950200.0],["2023-12-01",351.4042,357.1821,350.1138,355.1599,1764900.0],["2023-12-04",351.9532,356.6622,350.5568,355.2755,1405900.0],["2023-12-05",354.168,354.3221,347.4175,347.7738,1572700.0],["2023-12-06",349.5842,356.1904,349.0835,352.011,3218300.0],["2023-12-07",351.5006,351.828,346.8493,347.8509,2753800.0],["2023-12-08",348.4094,350.6917,347.5138,350.2102,2060500.0],["2023-12-11",350.9998,352.3865,347.5812,347.6679,2057900.0],["2023-12-12",347.5909,347.9953,342.4389,346.0886,1832000.0],["2023-12-13",346.05,363.8268,345.2507,363.0564,3406900.0],["2023-12-14",367.1299,380.6984,366.0706,374.0442,3576000.0],["2023-12-15",371.6463,373.4664,368.2951,371.7811,3891400.0],["2023-12-18",372.513,375.219,368.5262,368.5936,1404400.0],["2023-12-19",370.664,379.5909,369.1136,379.3598,2078500.0],["2023-12-20",379.5716,380.8043,372.5996,372.927,1592100.0],["2023-12-21",376.4709,378.888,374.699,378.782,923300.0],["2023-12-22",378.7435,383.0385,378.5509,382.1332,1077300.0],["2023-12-26",382.1622,388.4119,382.0273,386.4185,966100.0],["2023-12-27",385.3111,387.6512,384.5215,386.7749,823500.0],["2023-12-28",387.4321,387.6351,385.0254,385.8953,1125200.0],["2023-12-29",386.1079,387.3354,384.4455,386.4849,1104300.0],["2024-01-02",385.76,392.9703,384.6775,387.4901,1414600.0],["2024-01-03",383.3437,384.2909,380.0962,380.1832,1397600.0],["2024-01-04",381.3043,385.2091,378.975,379.2553,1332100.0],["2024-01-05",377.3609,383.9333,375.0703,382.7058,1100300.0],["2024-01-08",380.3571,385.0061,377.4575,384.6581,1233300.0],["2024-01-09",382.4641,383.566,376.9549,380.0575,1012400.0],["2024-01-10",379.9802,380.9758,377.5736,380.5311,1003900.0],["2024-01-11",381.6232,382.6381,376.8872,377.1579,1190600.0],["2024-01-12",378.9073,382.0195,372.8375,373.5721,1221800.0],["2024-01-16",372.8376,376.3171,371.1461,372.451,1292900.0],["2024-01-17",368.4399,369.2324,364.854,365.9366,1466300.0],["2024-01-18",366.4101,368.9811,363.6265,368.6235,1125900.0],["2024-01-19",369.8027,371.5135,364.6994,369.909,1223100.0],["2024-01-22",369.1744,374.1714,368.8168,371.7164,1113600.0],["2024-01-23",374.2196,376.8293,371.7453,374.4903,955000.0],["2024-01-24",376.8873,380.0092,373.4658,375.4085,1447800.0],["2024-01-25",379.9802,381.7779,375.5921,379.8545,1103500.0],["2024-01-26",380.5987,383.4403,379.9125,380.4441,884900.0],["2024-01-29",380.7631,384.8611,379.5839,384.3682,969400.0],["2024-01-30",381.9132,385.4217,381.2077,383.6433,1098300.0],["2024-01-31",384.0203,384.6775,379.6033,380.4055,1342400.0],["2024-02-01",381.8552,383.9042,376.4813,380.502,1485600.0],["2024-02-02",377.1773,381.8552,373.6881,379.4583,1666900.0],["2024-02-05",378.8783,380.4634,370.3342,373.1082,2164000.0],["2024-02-06",376.1817,380.9757,375.1475,375.8821,1740600.0],["2024-02-07",377.3608,378.714,372.7119,373.0308,1671500.0],["2024-02-08",372.9632,374.5967,371.4071,372.9149,1142000.0],["2024-02-09",371.3105,372.7602,367.715,368.5269,1426300.0],["2024-02-12",371.4651,378.4048,371.4651,376.3557,1698100.0],["2024-02-13",371.7551,372.4993,362.9403,366.5745,1765200.0],["2024-02-14",370.1796,372.6539,364.5061,371.9,2409000.0],["2024-02-15",354.8118,359.5478,348.6937,352.4535,4933800.0],["2024-02-16",348.9064,351.8156,346.2678,348.6068,2274300.0],["2024-02-20",347.4663,348.6164,343.1942,345.4172,1973600.0],["2024-02-21",344.6536,346.5963,342.5949,345.3302,1364300.0],["2024-02-22",342.276,346.1518,341.3288,344.8373,2197900.0],["2024-02-23",345.9971,353.2267,345.4365,352.4535,1704300.0],["2024-02-26",351.8349,354.0869,349.5153,351.052,1592500.0],["2024-02-27",350.9747,351.9219,346.2484,348.5874,1559700.0],["2024-02-28",349.3123,353.1011,349.0417,352.5985,1675600.0],["2024-02-29",354.1063,355.5367,350.7041,352.8304,2491200.0],["2024-03-01",352.7918,356.4742,349.2349,355.5367,1967100.0],["2024-03-04",356.2616,357.5954,350.7814,352.2216,1335000.0],["2024-03-05",351.7576,357.3151,351.4,354.4542,1710000.0],["2024-03-06",353.7873,355.5174,352.1635,354.3576,1068700.0],["2024-03-07",355.1211,363.5976,354.9665,362.7567,1844600.0],["2024-03-08",363.5492,364.0615,359.7411,361.5775,1064700.0],["2024-03-11",360.901,362.8534,358.214,362.4957,855700.0],["2024-03-12",363.5588,365.1923,360.1277,360.176,1140800.0],["2024-03-13",360.8429,367.7826,360.292,366.1685,1250700.0],["2024-03-14",367.7633,369.648,364.3321,367.5023,1436300.0],["2024-03-15",365.347,371.1268,365.347,370.5566,3448500.0],["2024-03-18",370.1796,374.4227,368.7201,372.4123,1145200.0],["2024-03-19",372.6249,379.1973,372.6056,378.4048,1490600.0],["2024-03-20",377.6895,382.0582,377.5155,380.8597,1763400.0],["2024-03-21",380.6954,385.9823,378.8783,384.3296,1411800.0],["2024-03-22",385.1317,387.3064,384.5228,385.5087,1514600.0],["2024-03-25",385.4507,388.186,383.7496,384.7065,1106300.0],["2024-03-26",384.9868,386.6009,382.9861,385.1801,1053200.0],["2024-03-27",386.1017,397.1803,385.3935,396.9086,1543800.0],["2024-03-28",396.3654,400.9637,396.3654,398.4608,1426700.0],["2024-04-01",397.9079,399.6055,391.6119,392.0581,1319500.0],["2024-04-02",392.8924,397.4519,390.2149,391.9223,1164500.0],["2024-04-03",392.1455,396.4333,391.2336,393.8916,1077300.0],["2024-04-04",398.3929,401.5457,393.2028,394.9393,1218600.0],["2024-04-05",396.4332,400.7987,393.8722,400.207,994400.0],["2024-04-08",400.6532,402.3994,397.4034,398.4705,1269800.0],["2024-04-09",401.1189,401.5263,397.2191,399.1787,1114500.0],["2024-04-10",394.7259,400.3816,392.3104,399.6541,1407700.0],["2024-04-11",400.401,401.6816,394.755,400.498,1472900.0],["2024-04-12",398.9556,400.1586,384.9473,385.3936,1886000.0],["2024-04-15",390.2634,392.1357,380.834,382.0272,1353300.0],["2024-04-16",380.5333,383.8801,375.0813,381.2608,1865400.0],["2024-04-17",384.1614,385.733,380.6594,385.0151,1442200.0],["2024-04-18",386.5673,390.2537,384.86,388.624,1562900.0],["2024-04-19",388.9829,390.9328,386.839,388.3523,1125200.0],["2024-04-22",386.9263,390.8455,380.4556,387.6635,1005500.0],["2024-04-23",388.8859,393.4939,384.86,385.3353,1278300.0],["2024-04-24",385.6651,385.8688,380.64,382.8227,986600.0],["2024-04-25",374.2373,383.1041,372.6561,382.2795,1316900.0],["2024-04-26",380.8825,384.113,379.408,381.5713,998300.0],["2024-04-29",383.5212,390.5545,383.5212,388.9732,847100.0],["2024-04-30",385.8883,386.4703,378.467,379.7087,1016600.0],["2024-05-01",377.3319,379.5341,372.2971,375.9156,2017800.0],["2024-05-02",377.0021,386.4606,374.1791,384.1227,1790100.0],["2024-05-03",387.6927,389.3418,383.0458,388.9732,1627000.0],["2024-05-06",392.8924,394.8326,387.2561,389.8269,1042800.0],["2024-05-07",391.5925,394.4155,390.7,393.4454,942000.0],["2024-05-08",392.1357,394.7938,389.4582,393.2999,640300.0],["2024-05-09",393.2999,398.2183,393.2999,396.7728,995100.0],["2024-05-10",398.228,399.3824,393.5424,395.696,1426800.0],["2024-05-13",396.7728,404.1165,395.3759,395.793,1402800.0],["2024-05-14",397.743,404.9896,397.743,400.4398,1765800.0],["2024-05-15",402.283,404.0777,399.9354,401.6427,1861200.0],["2024-05-16",394.726,397.743,382.3959,382.6385,3623800.0],["2024-05-17",382.6772,385.7039,379.8348,385.1509,1612100.0],["2024-05-20",383.9189,384.9666,379.2527,379.7766,1158500.0],["2024-05-21",379.243,379.4856,373.7037,375.1783,1370900.0],["2024-05-22",374.4605,376.9439,372.7628,374.4702,1318800.0],["2024-05-23",375.5567,375.9835,367.3981,367.9025,1736600.0],["2024-05-24",368.5234,369.9591,362.5572,363.7505,1511800.0],["2024-05-28",363.7893,363.7893,356.009,358.2306,1448000.0],["2024-05-29",354.0785,356.853,351.8376,354.0688,1673500.0],["2024-05-30",354.4181,357.5612,354.0398,357.3381,1340300.0],["2024-05-31",358.5507,363.8668,355.3687,363.5564,2332100.0],["2024-06-03",364.1385,364.2647,353.6517,357.115,1284200.0],["2024-06-04",356.9015,358.541,353.1666,358.3276,1328700.0],["2024-06-05",358.8902,360.4327,354.5441,359.8991,1394800.0],["2024-06-06",360.394,362.7125,358.3083,360.1708,1305400.0],["2024-06-07",357.9687,361.8588,355.6986,357.5612,1080000.0],["2024-06-10",356.8239,361.5386,356.0769,357.2896,1033700.0],["2024-06-11",355.718,356.4553,352.9047,354.2144,948400.0],["2024-06-12",358.153,361.7909,356.5911,359.0261,1055500.0],["2024-06-13",357.1732,366.9615,357.1732,366.6511,1583900.0],["2024-06-14",363.799,367.7279,361.8006,366.6996,1485200.0],["2024-06-17",364.7109,369.8718,363.4691,367.8831,1227900.0],["2024-06-18",368.8435,371.7926,368.0674,371.3173,1211900.0],["2024-06-20",370.3374,373.0052,368.6495,370.124,1352600.0],["2024-06-21",366.6608,368.6398,362.8289,363.8281,2450600.0],["2024-06-24",365.4966,371.4821,364.769,366.8645,1323100.0],["2024-06-25",364.2937,364.7206,356.1643,358.4246,1644700.0],["2024-06-26",359.6566,365.1183,356.3776,365.0019,2442500.0],["2024-06-27",363.7893,366.8354,363.4886,365.5258,1709400.0],["2024-06-28",368.3209,371.4374,359.8576,363.8799,6689500.0],["2024-07-01",365.2823,365.516,351.1509,351.5697,1458100.0],["2024-07-02",350.1478,355.9231,349.8752,355.4264,1290000.0],["2024-07-03",355.9036,358.0267,351.6866,353.3228,668900.0],["2024-07-05",353.6831,353.6831,347.489,350.6347,1273500.0],["2024-07-08",350.7029,352.2028,345.4925,345.736,1671600.0],["2024-07-09",345.5023,346.0477,336.9125,339.7368,2112700.0],["2024-07-10",340.1848,343.35,338.7239,342.3566,1475800.0],["2024-07-11",343.6908,353.3033,343.3013,352.1638,1764900.0],["2024-07-12",354.9881,358.5429,353.985,355.7964,1034900.0],["2024-07-15",355.5335,362.4677,353.6539,361.971,1158600.0],["2024-07-16",362.2924,370.6972,356.3808,367.6586,1732900.0],["2024-07-17",368.165,377.4171,367.8242,375.0798,1528000.0],["2024-07-18",372.8106,380.1538,370.5998,370.707,1736000.0],["2024-07-19",373.2391,374.1156,367.3372,368.1942,1152100.0],["2024-07-22",369.2363,370.7167,362.5651,369.3532,1071200.0],["2024-07-23",366.5191,368.4182,361.0847,361.8249,1335900.0],["2024-07-24",360.7439,365.8764,358.3286,359.7505,1256300.0],["2024-07-25",358.5623,376.1803,358.5623,371.7295,1241600.0],["2024-07-26",375.2161,379.8129,374.0474,376.4626,1380800.0],["2024-07-29",375.1187,376.453,361.3185,366.9379,1491000.0],["2024-07-30",356.4197,365.2141,354.6764,362.0684,2266900.0],["2024-07-31",363.4806,366.9477,361.3088,362.2729,1659500.0],["2024-08-01",356.8093,361.523,346.7294,348.5701,2991300.0],["2024-08-02",346.8658,350.9854,341.9281,344.5186,2820600.0],["2024-08-05",336.7469,342.2397,331.3223,335.8412,2509200.0],["2024-08-06",338.422,340.4282,333.757,337.0293,1570900.0],["2024-08-07",340.8665,344.8011,336.8345,336.9514,1384500.0],["2024-08-08",337.8279,341.6943,337.3604,340.0289,1557700.0],["2024-08-09",339.5322,339.8049,334.4193,337.0001,1335200.0],["2024-08-12",337.7013,339.0745,334.9257,336.0067,1581300.0],["2024-08-13",338.7434,343.2331,336.9709,341.4411,1696600.0],["2024-08-14",340.8665,346.5152,339.2596,342.1131,2040500.0],["2024-08-15",349.8264,368.5935,348.5603,363.5195,3184500.0],["2024-08-16",362.4287,368.652,361.4743,368.0579,2103100.0],["2024-08-19",369.0999,371.0672,362.1073,363.1786,1676500.0],["2024-08-20",365.1557,366.7724,362.0587,362.867,932300.0],["2024-08-21",364.0844,367.9703,362.4093,367.2106,1249100.0],["2024-08-22",367.2398,368.243,363.802,366.7626,1072700.0],["2024-08-23",368.915,372.8593,366.7626,371.2328,1197500.0],["2024-08-26",371.525,375.2453,370.7459,373.093,1108500.0],["2024-08-27",371.5445,372.0607,365.1557,366.1685,1107200.0],["2024-08-28",365.2043,369.4701,364.6882,368.0871,1096600.0],["2024-08-29",369.8791,374.4662,367.1132,371.8561,1075000.0],["2024-08-30",372.2262,375.8199,368.5741,375.6738,1413200.0],["2024-09-03",374.8168,378.2449,370.0446,375.6251,1929700.0],["2024-09-04",376.453,388.1788,376.0245,381.7218,2370300.0],["2024-09-05",381.7705,384.6922,372.8398,373.6773,1397300.0],["2024-09-06",374.7973,378.8488,371.3692,371.6029,1670300.0],["2024-09-09",374.1156,381.7705,373.4728,377.125,1215300.0],["2024-09-10",378.3813,379.2968,371.7198,377.1931,1041600.0],["2024-09-11",376.5796,378.7124,368.7786,378.4494,1160000.0],["2024-09-12",376.5504,378.9072,373.1028,376.901,1068500.0],["2024-09-13",379.8129,384.887,376.3361,384.3805,1126000.0],["2024-09-16",385.6661,389.1721,382.8612,384.3611,940200.0],["2024-09-17",386.153,389.6785,385.1304,387.497,983200.0],["2024-09-18",387.6139,395.3954,386.5329,390.6038,1163500.0],["2024-09-19",395.9116,401.6868,392.8145,399.0378,1751000.0],["2024-09-20",396.009,399.2131,391.977,395.298,2709400.0],["2024-09-23",394.4507,399.5539,393.5255,398.2781,1184500.0],["2024-09-24",400.9953,404.9007,396.7393,400.1675,1253600.0],["2024-09-25",402.0667,403.0698,395.4733,396.3109,923600.0],["2024-09-26",399.2618,402.3685,397.7133,400.7324,1062100.0],["2024-09-27",403.2938,408.6794,401.8037,407.092,1410800.0],["2024-09-30",406.574,408.47,403.1924,407.8738,1176700.0],["2024-10-01",405.7726,410.9427,401.8046,407.004,1089200.0],["2024-10-02",406.6913,408.1182,404.7562,407.0529,863800.0],["2024-10-03",403.339,404.4531,398.4816,399.4785,1103800.0],["2024-10-04",402.6647,402.8015,395.8917,398.7455,877900.0],["2024-10-07",398.6282,399.8206,395.2271,396.8397,942000.0],["2024-10-08",394.3963,396.7126,389.7442,391.2102,981500.0],["2024-10-09",392.4025,397.1622,392.4025,396.2924,760300.0],["2024-10-10",395.5984,397.3381,392.7544,396.566,578100.0],["2024-10-11",395.872,403.0262,395.3052,401.7654,653400.0],["2024-10-14",398.7846,399.5176,390.4087,398.4816,996200.0],["2024-10-15",395.8428,399.7717,392.383,392.8815,834600.0],["2024-10-16",394.0933,401.1498,393.9858,400.0942,867600.0],["2024-10-17",398.8725,399.9769,387.5452,395.9601,1398500.0],["2024-10-18",397.7681,400.2994,395.0414,399.4687,749900.0],["2024-10-21",398.7553,401.4234,396.7224,397.7388,838600.0],["2024-10-22",397.8268,398.6575,392.7055,397.4359,610200.0],["2024-10-23",398.0222,402.4007,397.0547,399.3808,1112700.0],["2024-10-24",399.7228,402.4301,397.9441,401.7557,718300.0],["2024-10-25",403.642,405.3523,398.1884,398.6869,591000.0],["2024-10-28",399.7326,403.9645,398.9996,403.0067,828300.0],["2024-10-29",400.9054,401.6873,396.0285,396.8397,758600.0],["2024-10-30",393.5363,398.8921,392.2364,395.5203,785100.0],["2024-10-31",395.1,398.0809,392.8912,395.5203,746300.0],["2024-11-01",396.6051,397.8561,389.2849,391.3471,1522500.0],["2024-11-04",391.3471,397.6411,390.4577,392.5785,801900.0],["2024-11-05",389.2848,394.8557,387.7993,391.2982,902200.0],["2024-11-06",403.2706,406.0853,392.9987,396.5172,1664000.0],["2024-11-07",398.3741,402.6353,397.1036,401.8437,1073500.0],["2024-11-08",392.989,397.2795,384.7988,385.1311,1623200.0],["2024-11-11",388.1804,393.7513,384.2613,393.5265,1143200.0],["2024-11-12",393.0769,393.0769,384.2124,384.8281,1144900.0],["2024-11-13",382.1893,383.2448,378.2604,380.6256,1474700.0],["2024-11-14",381.5736,386.5581,379.0032,385.698,1225000.0],["2024-11-15",383.7727,390.5163,381.1632,389.9104,1168100.0],["2024-11-18",387.2324,397.7584,387.164,395.3639,1457300.0],["2024-11-19",390.4577,393.4972,388.7375,391.0245,1076500.0],["2024-11-20",395.0023,399.674,391.5621,395.7841,1487000.0],["2024-11-21",403.3977,432.0338,401.6482,427.626,4148700.0],["2024-11-22",426.0524,437.3603,422.4167,436.5295,2202200.0],["2024-11-25",437.8489,458.7543,436.5784,452.2061,3266900.0],["2024-11-26",446.2931,452.8413,444.0941,450.5934,1747300.0],["2024-11-27",451.4437,456.477,450.6521,455.441,1258700.0],["2024-11-29",455.4411,458.461,453.6525,455.3433,732200.0],["2024-12-02",453.1932,453.7796,448.4531,452.4602,1318600.0],["2024-12-03",453.4961,454.9915,448.5508,448.844,1166100.0],["2024-12-04",448.5997,451.7565,443.0288,445.9218,1056400.0],["2024-12-05",447.6028,447.984,437.7806,437.9662,1159700.0],["2024-12-06",436.3829,438.7871,432.9329,433.9395,1129900.0],["2024-12-09",434.9169,442.9799,434.0568,439.2269,1209100.0],["2024-12-10",436.9986,438.5233,431.0075,433.9004,1215300.0],["2024-12-11",437.8098,439.5691,435.9724,437.8783,1677400.0],["2024-12-12",437.4873,437.4873,428.5251,429.522,867000.0],["2024-12-13",430.0302,432.1022,427.1177,430.4602,900700.0],["2024-12-16",430.3527,431.3985,426.1208,428.486,956800.0],["2024-12-17",426.6779,434.8582,425.1435,433.5388,1357100.0],["2024-12-18",433.1577,435.2198,414.8912,416.3474,1423600.0],["2024-12-19",418.3705,421.2928,412.4088,416.9632,1757200.0],["2024-12-20",416.3571,426.6094,416.0932,422.6903,2446400.0],["2024-12-23",422.8272,422.8272,417.3248,422.5829,1093900.0],["2024-12-24",420.853,423.7654,418.996,423.0324,383200.0],["2024-12-26",422.0062,425.5833,420.6868,424.0097,444900.0],["2024-12-27",422.534,425.3096,417.4127,420.3154,735300.0],["2024-12-30",417.5593,418.2043,412.1742,415.0182,792500.0],["2024-12-31",417.4513,419.7078,413.4877,415.6854,772700.0],["2025-01-02",418.0203,420.7281,409.9755,410.2698,1005300.0],["2025-01-03",411.8886,414.9398,408.7982,414.2334,875100.0],["2025-01-06",415.9796,420.9832,409.9754,410.0931,1077900.0],["2025-01-07",409.946,412.1535,404.5501,405.4526,1223400.0],["2025-01-08",403.304,404.1772,400.4883,402.2445,878000.0],["2025-01-10",398.2123,403.6082,395.3868,400.8416,1699200.0],["2025-01-13",400.2922,424.0932,398.3986,421.7779,1988700.0],["2025-01-14",422.553,425.2411,419.2761,424.1325,1224700.0],["2025-01-15",429.6952,429.7148,418.3833,420.7673,1432100.0],["2025-01-16",423.7205,431.5495,420.4044,430.8039,1181300.0],["2025-01-17",439.3393,448.5713,435.2482,446.825,2315500.0],["2025-01-21",449.7977,456.783,444.9707,454.3891,1733700.0],["2025-01-22",454.085,455.537,449.8957,451.0534,1132200.0],["2025-01-23",452.4368,466.9176,451.9364,465.7403,1934700.0],["2025-01-24",465.4852,470.4102,463.4249,469.7137,1400800.0],["2025-01-27",470.9204,475.2274,465.1418,474.9919,1418500.0],["2025-01-28",473.2848,476.6499,467.31,470.9106,1642400.0],["2025-01-29",471.9015,473.7067,468.3009,469.1152,977000.0],["2025-01-30",466.7508,474.4327,465.446,470.9106,1122300.0],["2025-01-31",469.9393,470.5182,465.0928,467.5455,1400700.0],["2025-02-03",455.3702,460.7858,450.455,458.2153,1397700.0],["2025-02-04",459.8047,465.652,456.2041,463.3366,1045500.0],["2025-02-05",463.5721,465.0241,455.9196,458.8334,1084600.0],["2025-02-06",462.434,462.4438,454.6932,456.1845,809300.0],["2025-02-07",459.5594,460.5895,454.2419,456.7928,898000.0],["2025-02-10",458.7452,462.954,455.2231,461.09,1348800.0],["2025-02-11",460.6386,467.6828,460.0108,465.3282,1489000.0],["2025-02-12",459.9421,468.7424,455.1936,467.5455,2038900.0],["2025-02-13",445.9027,465.4067,442.6848,457.401,3058400.0],["2025-02-14",461.0114,472.0388,458.2644,471.1362,1919300.0],["2025-02-18",471.9015,492.6023,470.9204,492.0725,2367600.0],["2025-02-19",486.7747,505.3074,486.6177,499.6367,2095200.0],["2025-02-20",498.5281,499.6269,483.7824,486.4117,1514500.0],["2025-02-21",487.8637,489.3353,478.0431,480.7116,1104300.0],["2025-02-24",480.7116,483.0368,473.0297,475.3843,1245800.0],["2025-02-25",477.474,481.467,473.7165,478.3668,1214700.0],["2025-02-26",480.7313,481.4475,468.3892,469.4684,1557700.0],["2025-02-27",473.1966,478.2393,470.0963,471.46,1328600.0],["2025-02-28",470.8517,476.0318,463.6211,471.6955,1995800.0],["2025-03-03",474.9134,475.502,454.7815,457.0184,1487700.0],["2025-03-04",445.216,454.5265,439.1823,449.7094,2325900.0],["2025-03-05",451.6813,459.9715,449.9742,458.6568,1291500.0],["2025-03-06",459.1474,475.7179,456.4985,473.7067,1695800.0],["2025-03-07",469.2231,490.8069,469.2231,490.1693,2615900.0],["2025-03-10",488.2071,495.4279,471.46,479.5343,2174100.0],["2025-03-11",474.7957,479.2989,463.7683,466.5055,1492200.0],["2025-03-12",466.0052,467.6043,454.448,462.4536,1679800.0],["2025-03-13",464.5826,470.9204,456.6947,458.2546,1314500.0],["2025-03-14",462.9442,472.2155,461.5511,468.4677,1018000.0],["2025-03-17",468.3009,476.8853,466.5153,473.2259,893000.0],["2025-03-18",473.0101,476.8462,469.8805,472.0683,931700.0],["2025-03-19",469.7038,473.687,468.1537,470.3415,841700.0],["2025-03-20",466.9961,471.4502,459.2357,467.9968,1153400.0],["2025-03-21",464.6415,466.7018,459.4417,463.4936,1685000.0],["2025-03-24",467.624,474.0893,465.1909,470.8811,903800.0],["2025-03-25",472.598,473.0395,468.1243,469.8706,808200.0],["2025-03-26",472.3626,475.7179,468.1537,474.4719,811200.0],["2025-03-27",472.7943,481.3003,469.7529,470.6457,1193200.0],["2025-03-28",468.556,470.4789,453.9967,456.5083,1183600.0],["2025-03-31",453.6237,465.5756,451.2805,462.0806,1496300.0],["2025-04-01",462.0905,472.1226,458.7924,471.0397,1253600.0],["2025-04-02",466.1073,467.141,457.5814,463.6066,1394700.0],["2025-04-03",449.4789,456.5083,439.683,440.5198,2287700.0],["2025-04-04",419.8549,431.994,413.5344,423.2022,3609600.0],["2025-04-07",410.6694,434.2091,405.9142,416.7931,3007400.0],["2025-04-08",426.7465,428.8435,399.7906,406.5935,1816400.0],["2025-04-09",401.4051,448.6125,398.1563,445.5802,2914700.0],["2025-04-10",437.4776,442.2722,421.8928,437.3103,1956600.0],["2025-04-11",437.3694,456.2031,434.662,452.0189,1245100.0],["2025-04-14",457.1383,465.4575,454.3227,460.4266,1283600.0],["2025-04-15",457.483,459.895,453.5154,454.116,1143600.0],["2025-04-16",450.936,454.4408,441.7308,445.4129,1015600.0],["2025-04-17",448.2581,451.7629,444.5366,445.0683,1044800.0],["2025-04-21",443.4439,444.8615,429.198,434.7211,969300.0],["2025-04-22",439.3384,451.1525,439.3384,447.6181,751600.0],["2025-04-23",455.7798,464.6502,447.3326,449.3706,1025500.0],["2025-04-24",451.4183,459.2846,449.8924,457.3156,828400.0],["2025-04-25",456.9611,458.7431,450.2566,452.1862,983400.0],["2025-04-28",452.1863,457.9752,450.0007,453.0724,755100.0],["2025-04-29",450.3354,455.7305,445.403,453.5056,799600.0],["2025-04-30",453.3185,458.0835,444.9994,456.3803,1325900.0],["2025-05-01",457.798,477.9509,457.0596,472.5853,1855300.0],["2025-05-02",479.5853,484.685,473.2352,474.2098,1108800.0],["2025-05-05",473.1268,477.6851,469.8582,473.8849,805200.0],["2025-05-06",470.6459,474.3083,467.653,467.9385,887700.0],["2025-05-07",467.7317,470.0158,461.992,465.0834,1011200.0],["2025-05-08",470.508,486.5359,469.1297,482.4009,1568800.0],["2025-05-09",483.1196,486.2799,481.5444,484.9705,653500.0],["2025-05-12",499.876,506.0391,486.3094,487.9437,1597200.0],["2025-05-13",488.3376,493.8902,485.3348,490.8481,1500100.0],["2025-05-14",491.0449,493.2601,488.3769,489.7946,1601200.0],["2025-05-15",509.3372,523.3074,500.3289,508.3232,3211700.0],["2025-05-16",507.8111,525.5127,507.8111,523.2482,2322000.0],["2025-05-19",517.8631,524.223,513.4721,521.6239,1273000.0],["2025-05-20",519.5171,521.5452,515.6972,518.1782,1250500.0],["2025-05-21",511.5228,514.9095,506.1277,506.6888,1060100.0],["2025-05-22",504.8773,511.1191,503.4301,507.6635,949200.0],["2025-05-23",503.0363,508.7662,500.8113,502.1601,850800.0],["2025-05-27",504.8478,506.9645,497.9661,501.7368,1103500.0],["2025-05-28",502.4653,503.7944,498.0153,500.1221,739800.0],["2025-05-29",502.5933,502.5933,494.3037,495.6525,994200.0],["2025-05-30",497.3557,505.8914,495.3177,498.4189,1686500.0],["2025-06-02",498.3205,501.3922,493.2601,499.9745,993700.0],["2025-06-03",498.7537,506.6987,498.1827,505.2023,1107700.0],["2025-06-04",506.4723,508.7268,499.5906,499.9154,992700.0],["2025-06-05",502.1995,506.9252,499.1967,502.8394,1126000.0],["2025-06-06",511.5818,517.8532,509.9968,511.9362,1473800.0],["2025-06-09",511.9461,517.4594,509.5833,513.6001,1101000.0],["2025-06-10",511.8772,512.5467,501.0771,507.8309,1294000.0],["2025-06-11",510.1839,513.5312,504.6903,512.7731,1037000.0],["2025-06-12",510.4694,512.0544,507.0236,508.8547,797000.0],["2025-06-13",505.0545,508.4019,499.8661,501.6973,824500.0],["2025-06-16",507.2993,518.2864,504.9069,516.3174,1278800.0],["2025-06-17",514.7913,516.8587,511.8476,515.0177,862500.0],["2025-06-18",513.9152,523.1499,513.2654,516.849,959700.0],["2025-06-20",520.2653,521.7913,510.9026,513.3048,1389700.0],["2025-06-23",510.43,514.8209,497.8282,506.1178,1261400.0],["2025-06-24",510.5678,510.5678,500.0139,506.1375,1215600.0],["2025-06-25",505.1628,506.039,495.1405,498.8915,1189200.0],["2025-06-26",501.3134,501.5399,495.554,500.6538,1199400.0],["2025-06-27",500.6735,506.4034,499.2361,505.3893,1835500.0],["2025-06-30",505.6658,506.0313,498.2191,502.1992,1408600.0],["2025-07-01",498.4364,508.4509,488.807,502.0708,1375200.0],["2025-07-02",502.5845,514.1397,501.1129,513.873,1096800.0],["2025-07-03",513.5669,517.1027,513.004,514.5249,470300.0],["2025-07-07",512.5793,513.0336,500.6882,503.977,1017000.0],["2025-07-08",501.0931,508.3621,501.0635,502.6141,1285000.0],["2025-07-09",504.6585,505.735,493.3304,503.0289,1152400.0],["2025-07-10",505.3794,522.4358,504.1844,512.7768,1268800.0],["2025-07-11",507.8387,509.4979,503.3548,506.0708,1046900.0],["2025-07-14",506.1597,506.4362,495.918,501.3301,1087100.0],["2025-07-15",501.3697,505.2906,496.8858,497.2414,1173100.0],["2025-07-16",496.7772,502.377,492.9353,501.4487,1150600.0],["2025-07-17",499.5425,506.5942,485.9725,492.9649,1778500.0],["2025-07-18",496.155,496.9748,490.7527,493.6366,1064500.0],["2025-07-21",498.5253,499.987,489.8934,490.1008,1111000.0],["2025-07-22",490.9502,501.903,490.0416,499.4339,975800.0],["2025-07-23",503.5622,509.4188,499.6413,508.7966,995100.0],["2025-07-24",506.3868,511.0978,505.0831,508.2929,850000.0],["2025-07-25",508.3028,512.5793,502.4758,510.9793,858400.0],["2025-07-28",510.0312,510.1201,502.7524,504.2338,824700.0],["2025-07-29",505.3498,508.4312,499.7005,506.1596,1139100.0],["2025-07-30",504.1252,506.3769,498.4957,501.5869,1121000.0],["2025-07-31",505.6659,520.0457,505.6659,517.8828,1549300.0],["2025-08-01",512.5792,513.7347,493.8143,494.7822,1623100.0],["2025-08-04",495.2958,505.8338,487.1873,504.2437,1087400.0],["2025-08-05",504.6979,505.7744,497.7648,502.2881,1027900.0],["2025-08-06",503.5326,507.6708,501.103,503.3351,966700.0],["2025-08-07",506.8609,507.6905,495.4241,500.3722,958500.0],["2025-08-08",502.4659,509.8929,501.0536,504.056,883700.0],["2025-08-11",506.13,508.9151,496.155,500.7079,1098000.0],["2025-08-12",502.8906,507.1275,495.5624,499.5919,1285800.0],["2025-08-13",500.787,508.1646,494.3575,507.1868,1853600.0],["2025-08-14",478.9999,479.3554,464.6793,472.9161,5100700.0],["2025-08-15",470.2593,486.2985,468.1162,482.7528,2674700.0],["2025-08-18",480.3332,486.1602,474.0617,485.054,1391600.0],["2025-08-19",485.2614,493.0242,481.0245,483.3849,1493700.0],["2025-08-20",483.3356,490.1502,481.3801,486.6244,1438800.0],["2025-08-21",485.1232,487.1577,478.6246,480.7381,844800.0],["2025-08-22",484.2935,492.9254,483.2466,489.8539,1133400.0],["2025-08-25",490.1107,490.2193,481.627,481.864,729600.0],["2025-08-26",481.9726,484.3133,474.0716,481.7257,1502800.0],["2025-08-27",480.0862,487.5527,479.4541,486.9799,912400.0],["2025-08-28",488.8762,488.8762,483.5528,485.3602,1120400.0],["2025-08-29",478.8221,481.7554,468.7483,472.7186,1535100.0],["2025-09-02",467.0693,475.9284,465.0249,470.8816,1600700.0],["2025-09-03",469.3309,471.9284,460.9855,463.7113,1515400.0],["2025-09-04",464.2644,469.0248,461.183,469.0248,1486800.0],["2025-09-05",469.4593,472.4716,464.4224,467.4051,1262400.0],["2025-09-08",468.0075,475.7802,465.2224,475.553,1271500.0],["2025-09-09",473.9827,477.3999,463.9879,469.7162,1204300.0],["2025-09-10",467.8002,473.558,465.3903,465.5187,1347400.0],["2025-09-11",465.6669,472.6988,465.262,470.5655,1368700.0],["2025-09-12",468.0964,468.5014,463.4941,464.6891,1764500.0],["2025-09-15",466.4175,467.1977,457.1041,463.3064,1787700.0],["2025-09-16",466.1409,469.6174,461.104,462.9015,1659200.0],["2025-09-17",465.7459,469.3705,458.5856,463.3163,1522500.0],["2025-09-18",461.4695,472.2149,460.2349,470.2297,1785000.0],["2025-09-19",470.1112,471.8198,463.0595,463.82,2754900.0],["2025-09-22",462.1509,466.3582,459.0004,463.2274,1678800.0],["2025-09-23",465.5187,469.0248,462.4373,465.8348,997200.0],["2025-09-24",465.42,471.3161,462.5065,463.1385,976900.0],["2025-09-25",463.5139,464.9163,458.2696,460.9263,1343700.0],["2025-09-26",461.2818,465.1928,457.5881,458.2498,1106200.0],["2025-09-29",460.0671,463.4349,457.519,459.7313,1055900.0],["2025-09-30",458.869,459.5132,449.6321,453.1802,1954800.0],["2025-10-01",450.9404,452.754,443.4478,447.6996,2141700.0],["2025-10-02",450.4646,458.2148,449.3051,457.6995,1511900.0],["2025-10-03",456.8868,460.6133,455.4002,458.7501,989400.0],["2025-10-06",460.5637,461.317,452.0603,453.2298,1150200.0],["2025-10-07",455.6579,461.8224,454.4091,457.3923,1237600.0],["2025-10-08",458.2545,462.4666,451.5251,456.6391,915300.0],["2025-10-09",457.7689,458.4726,450.9503,452.1495,992700.0],["2025-10-10",452.7937,456.5103,437.9474,442.3676,1581100.0],["2025-10-13",445.3606,445.985,433.5569,435.1921,1758500.0],["2025-10-14",432.1892,445.8165,429.1367,443.9533,1258400.0],["2025-10-15",445.43,448.3239,442.3279,444.4587,1019900.0],["2025-10-16",446.3319,453.6559,441.5747,453.0811,1574500.0],["2025-10-17",458.3933,461.5548,450.5538,454.4091,1136300.0],["2025-10-20",453.527,459.751,451.8224,458.314,813800.0],["2025-10-21",456.9958,462.6153,454.6569,455.7174,953900.0],["2025-10-22",456.0246,468.0067,456.0246,458.2347,1293400.0],["2025-10-23",461.4062,465.7966,456.5994,465.2318,1161800.0],["2025-10-24",469.2258,473.3388,466.3517,468.542,1187200.0],["2025-10-27",476.2723,478.6905,469.9294,473.8343,1273100.0],["2025-10-28",471.2079,472.2485,463.7055,464.0127,1064700.0],["2025-10-29",467.6301,473.6261,464.8452,469.2654,1134800.0],["2025-10-30",467.9274,475.529,461.0692,461.2575,1035000.0],["2025-10-31",459.4339,460.3952,454.6272,457.5112,1116400.0],["2025-11-03",455.6975,459.6618,450.4448,457.8185,957500.0],["2025-11-04",453.2099,465.4795,451.9314,464.1217,1576900.0],["2025-11-05",463.8244,472.0404,462.2386,469.4636,891600.0],["2025-11-06",470.9007,476.9859,465.3308,471.1385,1258600.0],["2025-11-07",459.7808,467.0454,453.5667,463.6163,1912500.0],["2025-11-10",464.7163,472.298,459.5429,470.1573,922900.0],["2025-11-11",470.3258,475.9353,467.7986,473.6856,1179100.0],["2025-11-12",474.7263,480.6034,473.5072,476.4904,1068200.0],["2025-11-13",477.0256,478.4824,468.6708,469.1861,1005300.0],["2025-11-14",469.0672,475.3704,466.7976,471.981,1180100.0],["2025-11-17",471.0295,475.4795,468.8888,471.7332,1318400.0],["2025-11-18",467.2634,472.863,465.8065,469.6222,1117500.0],["2025-11-19",470.1276,472.1494,463.9829,470.5339,1202100.0],["2025-11-20",473.7352,479.8897,469.4834,472.08,1543200.0],["2025-11-21",473.3784,486.6588,472.2585,482.8927,1835800.0],["2025-11-24",484.2604,489.8997,479.7808,482.8828,2182900.0],["2025-11-25",485.6876,496.0542,483.864,493.6856,2188500.0],["2025-11-26",472.8729,483.4676,465.2218,465.6777,5473600.0],["2025-11-28",462.7441,469.4438,458.8789,460.3457,1682600.0],["2025-12-01",459.5826,470.2664,457.2932,463.9334,1824400.0],["2025-12-02",467.5112,469.5429,462.2683,464.9641,1303600.0],["2025-12-03",466.7976,478.1455,464.3794,477.5211,1157700.0],["2025-12-04",476.6985,479.1861,470.97,478.7203,1379800.0],["2025-12-05",477.0949,481.1088,469.4636,470.8709,1224900.0],["2025-12-08",474.7461,484.6271,460.7719,462.1891,1896600.0],["2025-12-09",460.7421,465.1326,457.6797,458.7302,1173700.0],["2025-12-10",458.5221,465.7768,451.8422,464.7163,1677800.0],["2025-12-11",467.6698,476.4507,465.9354,471.6935,1186500.0],["2025-12-12",473.9532,482.8233,473.3387,480.4745,1852100.0],["2025-12-15",480.4745,484.6271,480.4745,483.6559,1473200.0],["2025-12-16",482.6548,484.7857,479.8897,481.1088,1632200.0],["2025-12-17",480.6232,486.0444,475.4101,476.7084,1641500.0],["2025-12-18",478.7302,482.7837,465.5885,470.8115,1927500.0],["2025-12-19",470.861,472.2485,464.7362,466.3715,2990700.0],["2025-12-22",467.2931,468.5221,463.4775,464.5875,1173200.0],["2025-12-23",466.1931,466.976,461.2575,462.0503,1083700.0],["2025-12-24",461.8719,464.2208,460.2565,463.2693,343300.0],["2025-12-26",463.5568,465.2218,461.9711,464.7461,503200.0],["2025-12-29",465.3011,467.5409,461.6341,466.0444,981500.0],["2025-12-30",465.6876,468.978,464.1911,465.7471,826700.0],["2025-12-31",464.4244,467.6466,463.0122,463.0122,812100.0],["2026-01-02",463.4398,467.8952,456.3987,464.2354,1175500.0],["2026-01-05",459.7701,465.3194,456.4385,463.5392,1320200.0],["2026-01-06",462.5447,484.7819,461.7591,483.31,1621000.0],["2026-01-07",484.4637,486.4129,471.0876,472.5893,1286900.0],["2026-01-08",471.3163,501.1117,470.1229,498.0486,1796900.0],["2026-01-09",497.9492,500.7835,482.1962,485.3985,1725600.0],["2026-01-12",483.6482,494.2894,481.6691,488.0439,1547500.0],["2026-01-13",489.6252,496.8453,487.308,496.7757,849100.0],["2026-01-14",500.4653,513.2546,498.4663,509.2865,1890900.0],["2026-01-15",510.9771,516.3276,505.3582,512.2103,1203700.0],["2026-01-16",513.4237,513.9707,507.1981,511.5739,1323300.0],["2026-01-20",511.733,512.4292,504.3041,505.8853,1377100.0],["2026-01-21",509.8733,527.2871,508.3219,526.6009,1620600.0],["2026-01-22",526.3523,529.6838,518.2967,519.5101,1159300.0],["2026-01-23",515.4127,518.7642,503.6377,511.6037,1590500.0],["2026-01-26",512.8866,515.8105,509.754,513.7021,750600.0],["2026-01-27",514.4878,518.6249,511.0269,516.3376,1043300.0],["2026-01-28",517.0835,525.865,516.2382,522.1256,1106700.0],["2026-01-29",527.0882,534.3083,518.6747,527.1578,1493500.0],["2026-01-30",522.046,527.0782,515.8503,525.0992,1517800.0],["2026-02-02",524.3533,531.7624,519.5201,529.3259,1557900.0],["2026-02-03",530.3303,542.324,530.0717,542.0058,1605300.0],["2026-02-04",544.9893,568.4199,544.9893,564.1435,3209200.0],["2026-02-05",560.7324,571.7813,558.1168,562.6219,1913100.0],["2026-02-06",564.8795,580.8512,564.4319,579.9064,1440400.0],["2026-02-09",576.8135,584.511,571.1448,582.4523,1101800.0],["2026-02-10",582.89,590.498,580.3838,590.1498,1609100.0],["2026-02-11",589.2448,610.9649,587.2558,609.3239,1826300.0],["2026-02-12",609.5029,622.8094,593.5013,594.824,2767800.0],["2026-02-13",595.5699,607.6034,593.919,599.6075,1565100.0],["2026-02-17",589.7918,603.705,589.7918,597.5391,1863200.0],["2026-02-18",600.4926,600.4926,587.6734,590.0106,2558200.0],["2026-02-19",630.1289,670.486,625.2658,658.363,6653300.0],["2026-02-20",660.6006,663.2559,642.8487,658.8503,2989900.0],["2026-02-23",648.5969,666.1201,640.8995,643.2863,2074700.0],["2026-02-24",639.7657,644.251,631.2727,640.9989,1399200.0],["2026-02-25",641.7249,643.3758,620.0646,620.1839,2100500.0],["2026-02-26",621.5265,623.5553,611.2234,616.0567,1421700.0],["2026-02-27",611.6212,628.0405,610.1195,626.2504,2015300.0],["2026-03-02",622.3221,632.9533,616.3848,627.4139,996900.0],["2026-03-03",616.5938,620.1243,605.8631,615.8181,1071400.0],["2026-03-04",615.8279,619.2987,609.5825,610.6664,1073200.0],["2026-03-05",604.2718,607.0067,583.0789,587.4448,1642100.0],["2026-03-06",582.0247,586.6094,574.4565,586.5298,1412700.0],["2026-03-09",583.2479,597.5191,575.1427,596.1865,1499500.0],["2026-03-10",593.7997,599.717,588.1807,589.4636,1092800.0],["2026-03-11",587.5144,594.7146,582.0844,590.7764,998400.0],["2026-03-12",588.2106,590.4084,579.1108,582.6115,1622500.0],["2026-03-13",581.786,586.4303,568.4596,574.3272,1381700.0],["2026-03-16",578.7726,579.7373,567.5944,569.3348,1150900.0],["2026-03-17",573.2034,573.6808,559.1013,571.105,1462300.0],["2026-03-18",570.5979,575.2322,566.0032,567.8829,1226400.0],["2026-03-19",560.0958,566.8784,554.8747,564.4617,1449100.0],["2026-03-20",565.4463,570.5581,548.2513,556.6548,2726900.0],["2026-03-23",567.1171,568.7978,560.9313,565.9038,1244200.0],["2026-03-24",557.4703,581.2887,556.9233,579.8169,1144900.0],["2026-03-25",585.3464,587.4448,573.9393,574.8145,930100.0],["2026-03-26",570.8067,584.6204,570.8067,577.997,1516500.0],["2026-03-27",577.5295,578.7229,560.9511,563.5269,1455800.0],["2026-03-30",569.1558,570.1404,551.9906,552.4481,1262900.0],["2026-03-31",558.5523,565.0555,548.259,561.8438,1445400.0],["2026-04-01",563.9782,577.8722,562.6916,569.2246,1573400.0],["2026-04-02",559.2505,579.1888,555.0115,574.2217,1248600.0],["2026-04-06",570.9102,573.723,565.195,573.6033,1055700.0],["2026-04-07",571.8279,574.6406,567.8382,574.5109,876100.0],["2026-04-08",590.7089,608.1038,588.4747,607.7448,1449900.0],["2026-04-09",606.119,617.3499,605.8796,616.4023,1205800.0],["2026-04-10",616.8512,617.6391,599.5061,603.4359,1263800.0],["2026-04-13",602.8973,606.3583,597.3018,601.481,1178300.0],["2026-04-14",597.9103,600.8826,592.1452,594.4991,868100.0],["2026-04-15",589.2528,592.3247,570.621,575.1493,1553900.0],["2026-04-16",571.3591,584.0163,563.3598,582.6797,1443900.0],["2026-04-17",584.485,592.1651,580.5253,588.9335,1238700.0],["2026-04-20",588.4547,594.1001,586.031,592.983,919900.0],["2026-04-21",591.0281,597.1123,585.0935,585.7817,632000.0],["2026-04-22",587.966,591.5667,578.3111,578.4906,796500.0],["2026-04-23",582.8593,593.4318,578.5006,590.4197,919200.0],["2026-04-24",583.8567,586.6594,560.1681,561.1855,1102600.0],["2026-04-27",565.1652,576.4958,562.7015,566.2224,1035200.0],["2026-04-28",572.9649,572.9749,558.3129,562.4023,894800.0],["2026-04-29",556.8268,562.4023,556.3181,558.5723,872400.0],["2026-04-30",561.0059,592.8733,561.0059,588.345,1562300.0],["2026-05-01",586.7791,588.5445,574.2117,575.7676,802600.0],["2026-05-04",575.2091,580.4654,571.5186,576.8947,799100.0],["2026-05-05",580.8744,589.2428,574.3015,574.3015,906100.0],["2026-05-06",578.4507,592.0155,578.4507,590.1105,983200.0],["2026-05-07",590.5992,592.2748,576.5855,579.0391,828800.0],["2026-05-08",578.2812,581.4729,570.8205,573.3539,896900.0],["2026-05-11",574.2217,587.6468,572.2468,587.218,907400.0],["2026-05-12",589.8412,592.4444,578.6601,587.6668,1264800.0],["2026-05-13",586.819,589.4821,578.6601,579.1489,961500.0],["2026-05-14",578.6801,585.6321,572.5161,573.1544,1056300.0],["2026-05-15",570.5611,571.1396,554.1238,560.3776,971200.0],["2026-05-18",562.6516,566.5316,555.9689,563.0306,848400.0],["2026-05-19",561.1156,562.133,552.6176,556.6273,1027900.0],["2026-05-20",554.5626,566.1326,548.8375,559.0111,1441200.0],["2026-05-21",545.7654,546.5833,513.8182,529.9763,3212500.0],["2026-05-22",530.1459,531.4027,520.1518,527.782,1763900.0],["2026-05-26",528.6298,530.3753,522.4558,527.7521,1419100.0],["2026-05-27",526.0864,532.3901,524.6701,528.0214,1332700.0],["2026-05-28",526.0465,538.3148,521.1293,537.6066,1880200.0],["2026-05-29",534.8836,545.5659,533.6169,540.7783,2271300.0],["2026-06-01",536.8286,543.1622,527.0839,541.0277,2214300.0],["2026-06-02",560.5471,579.2386,551.2213,577.7525,2045600.0],["2026-06-03",576.3462,592.2549,574.1219,586.7691,1840000.0],["2026-06-04",592.614,602.9472,585.8515,590.2202,1769000.0],["2026-06-05",589.133,596.2745,577.7226,581.9317,1751600.0],["2026-06-08",584.2856,591.078,564.2276,572.1769,1476300.0],["2026-06-09",576.1367,581.2734,566.7111,575.8375,1037300.0],["2026-06-10",575.9671,575.9671,558.4924,558.6021,1112100.0],["2026-06-11",560.2678,570.2419,555.181,567.1699,1266000.0],["2026-06-12",568.0676,577.0344,565.7835,575.9871,854100.0],["2026-06-15",582.4004,591.816,573.2442,573.9822,1541300.0],["2026-06-16",576.6454,588.9634,575.5283,583.7769,747800.0],["2026-06-17",583.767,596.9328,581.6923,586.9487,1517200.0],["2026-06-18",593.9705,596.6635,586.3203,587.7167,1436100.0],["2026-06-22",587.976,602.3288,585.8914,597.0425,934200.0],["2026-06-23",588.5346,599.8253,581.8719,590.4097,1384000.0],["2026-06-24",591.1577,611.3953,590.4695,599.1969,1239400.0],["2026-06-25",604.8922,630.2963,602.4485,629.1293,1262300.0],["2026-06-26",621.16,628.4211,610.5774,611.6546,2319500.0],["2026-06-29",612.5224,626.556,607.0466,625.01,1207600.0],["2026-06-30",626.17,636.29,617.58,634.33,1758400.0],["2026-07-01",629.32,633.8,619.3,627.63,1636900.0],["2026-07-02",638.04,638.99,615.12,621.27,1288800.0],["2026-07-06",619.15,637.7,617.68,635.24,1081740.310927],["2026-07-07",630.34,634.9405,592.5,603.61,1432847.689123],["2026-07-08",599.98,601.4975,590.77,596.74,1000596.431412],["2026-07-09",602.85,606,591.37,592.9,841010.197673],["2026-07-10",596.22,599.4393,586.68,586.86,782174.12456],["2026-07-13",585.79,587.83,582.01,585.64,995967.473774],["2026-07-14",594.83,601,579.6201,584.4,950706.713238],["2026-07-15",583.92,590.177,576.45,589.48,1013690.027098],["2026-07-16",585,599.75,583.9,598.97,808557.559424],["2026-07-17",596.05,614.92,595.74,597.24,938088.240897],["2026-07-20",597.48,599.76,582.5,586,1105920.390759],["2026-07-21",592,596,580.02,586.88,950683.473104],["2026-07-22",589.9,609.37,589.9,607.33,990093.074447],["2026-07-23",610,615.95,606.74,610.02,1695165.909063],["2026-07-24",612.21,629.34,611.285,628.16,960343.995103],["2026-07-27",627.71,628.03,612.38,625.02,876463.385485],["2026-07-28",630.22,643.99,628,639.84,1358572.879027],["2026-07-29",631.43,634.005,608.21,610.95,1346701.486371],["2026-07-30",600.67,604.77,590.06,599.47,1560760.618397],["2026-07-31",600.06,602.99,590.6308,592.67,1123863.376988],["2026-08-03",602.91,616.23,600.55,605.06,1053175.303455],["2026-08-04",610.66,622,597.23,617.37,912313.474851],["2026-08-05",619,624.73,611.62,612,814592.666021],["2026-08-06",614.57,618.14,611.19,614.84,817233.02337],["2026-08-07",612.35,627.88,611.2101,620.83,942021.590653],["2026-08-10",621.12,623.55,611.78,616.28,203231.842696],["2026-08-11",608.465,621.3,606.32,617.95,674747.890056],["2026-08-12",618.98,623.28,610.99,619.77,858987.507704],["2026-08-13",619.55,622.0146,611.11,612.38,517495.727358],["2026-08-14",608.83,616,607,608.85,802314.838142]]}