{"t":"ITW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-03-13",0.5343,0.5419,0.5343,0.5362,89600.0],["1973-03-14",0.5362,0.5362,0.5362,0.5362,3200.0],["1973-03-15",0.5362,0.5362,0.5343,0.5343,9600.0],["1973-03-16",0.5343,0.5381,0.5343,0.5381,9600.0],["1973-03-19",0.5343,0.5343,0.5268,0.5268,48000.0],["1973-03-20",0.5249,0.5249,0.523,0.5249,9600.0],["1973-03-21",0.523,0.523,0.523,0.523,3200.0],["1973-03-22",0.5193,0.5193,0.508,0.508,22400.0],["1973-03-23",0.508,0.5099,0.4892,0.4892,44800.0],["1973-03-26",0.4892,0.4929,0.4854,0.4854,32000.0],["1973-03-27",0.4854,0.4892,0.4854,0.4854,9600.0],["1973-03-28",0.4854,0.4854,0.4854,0.4854,16000.0],["1973-03-29",0.4854,0.4873,0.4854,0.4873,9600.0],["1973-03-30",0.4835,0.4835,0.476,0.476,105600.0],["1973-04-02",0.476,0.476,0.4741,0.476,22400.0],["1973-04-03",0.476,0.476,0.476,0.476,0.0],["1973-04-04",0.4704,0.4704,0.4666,0.4666,19200.0],["1973-04-05",0.4628,0.4628,0.4553,0.4553,19200.0],["1973-04-06",0.4516,0.4516,0.429,0.4309,54400.0],["1973-04-09",0.4309,0.4403,0.429,0.4327,51200.0],["1973-04-10",0.4365,0.4666,0.4365,0.4628,144000.0],["1973-04-11",0.4666,0.4722,0.4666,0.4685,38400.0],["1973-04-12",0.4685,0.4704,0.4685,0.4704,12800.0],["1973-04-13",0.4722,0.4722,0.4722,0.4722,9600.0],["1973-04-16",0.4722,0.4817,0.4704,0.4817,86400.0],["1973-04-17",0.4817,0.4817,0.4779,0.4817,48000.0],["1973-04-18",0.4779,0.4779,0.4591,0.4666,89600.0],["1973-04-19",0.4704,0.4704,0.4704,0.4704,3200.0],["1973-04-23",0.4704,0.4741,0.4628,0.4628,35200.0],["1973-04-24",0.4628,0.4666,0.4628,0.4628,6400.0],["1973-04-25",0.4591,0.4591,0.444,0.444,54400.0],["1973-04-26",0.444,0.4478,0.444,0.444,12800.0],["1973-04-27",0.4478,0.4516,0.4478,0.4478,44800.0],["1973-04-30",0.4478,0.4553,0.4478,0.4553,86400.0],["1973-05-01",0.4553,0.461,0.4553,0.4553,22400.0],["1973-05-02",0.4591,0.4704,0.4591,0.4704,48000.0],["1973-05-03",0.4666,0.4666,0.4628,0.4628,6400.0],["1973-05-04",0.4591,0.4591,0.4553,0.4553,6400.0],["1973-05-07",0.4553,0.4572,0.4553,0.4553,16000.0],["1973-05-08",0.4553,0.4628,0.4553,0.4591,51200.0],["1973-05-09",0.4591,0.4628,0.4534,0.4534,35200.0],["1973-05-10",0.4516,0.4516,0.4516,0.4516,12800.0],["1973-05-11",0.4478,0.4478,0.4478,0.4478,3200.0],["1973-05-14",0.4421,0.4421,0.4365,0.4421,41600.0],["1973-05-15",0.444,0.4497,0.444,0.444,140800.0],["1973-05-16",0.444,0.444,0.4365,0.4365,51200.0],["1973-05-17",0.4365,0.4365,0.4346,0.4346,9600.0],["1973-05-18",0.4346,0.4346,0.4327,0.4327,44800.0],["1973-05-21",0.4177,0.4177,0.3913,0.3913,99200.0],["1973-05-22",0.3913,0.3989,0.3763,0.3763,86400.0],["1973-05-23",0.3763,0.3763,0.3744,0.3744,19200.0],["1973-05-24",0.3706,0.3706,0.365,0.3688,32000.0],["1973-05-25",0.3725,0.3744,0.3725,0.3744,86400.0],["1973-05-29",0.3801,0.3913,0.3801,0.3913,86400.0],["1973-05-30",0.3895,0.3895,0.3876,0.3895,19200.0],["1973-05-31",0.3857,0.3857,0.3763,0.3763,48000.0],["1973-06-01",0.3744,0.3744,0.365,0.3688,105600.0],["1973-06-04",0.365,0.365,0.3556,0.3556,64000.0],["1973-06-05",0.3556,0.3594,0.3443,0.35,377600.0],["1973-06-06",0.35,0.3537,0.3387,0.3405,1139200.0],["1973-06-07",0.3462,0.3688,0.3462,0.3688,118400.0],["1973-06-08",0.3688,0.3782,0.365,0.3725,67200.0],["1973-06-11",0.3725,0.3725,0.3631,0.3725,240000.0],["1973-06-12",0.3725,0.3801,0.3725,0.3801,54400.0],["1973-06-13",0.3838,0.3838,0.3838,0.3838,6400.0],["1973-06-14",0.3857,0.3913,0.3857,0.3913,16000.0],["1973-06-15",0.3876,0.3876,0.3819,0.3819,28800.0],["1973-06-18",0.3857,0.3857,0.3857,0.3857,3200.0],["1973-06-19",0.3876,0.3876,0.3876,0.3876,6400.0],["1973-06-20",0.3763,0.3763,0.3763,0.3763,67200.0],["1973-06-21",0.3838,0.3838,0.3838,0.3838,32000.0],["1973-06-22",0.3876,0.3913,0.3876,0.3913,19200.0],["1973-06-25",0.3876,0.3876,0.3876,0.3876,3200.0],["1973-06-26",0.3876,0.3895,0.3838,0.3876,32000.0],["1973-06-27",0.3913,0.3913,0.3913,0.3913,6400.0],["1973-06-28",0.3913,0.3932,0.3913,0.3932,22400.0],["1973-06-29",0.3932,0.3932,0.3932,0.3932,0.0],["1973-07-02",0.3932,0.3951,0.3876,0.3951,76800.0],["1973-07-03",0.3951,0.3989,0.3913,0.3989,35200.0],["1973-07-05",0.3989,0.4026,0.397,0.397,9600.0],["1973-07-06",0.4008,0.4026,0.4008,0.4026,16000.0],["1973-07-09",0.4064,0.4064,0.4064,0.4064,12800.0],["1973-07-10",0.4102,0.4177,0.4102,0.4177,54400.0],["1973-07-11",0.4271,0.4327,0.4271,0.4271,51200.0],["1973-07-12",0.4309,0.4309,0.4309,0.4309,3200.0],["1973-07-13",0.4327,0.4478,0.4327,0.4327,124800.0],["1973-07-16",0.4346,0.4346,0.4346,0.4346,9600.0],["1973-07-17",0.4403,0.4704,0.4403,0.4704,115200.0],["1973-07-18",0.4704,0.4741,0.4666,0.4704,41600.0],["1973-07-19",0.4722,0.4817,0.4722,0.4817,137600.0],["1973-07-20",0.4817,0.4854,0.4779,0.4854,48000.0],["1973-07-23",0.4817,0.4817,0.4817,0.4817,28800.0],["1973-07-24",0.4854,0.4854,0.4854,0.4854,6400.0],["1973-07-25",0.4892,0.4892,0.4892,0.4892,3200.0],["1973-07-26",0.4892,0.4892,0.4892,0.4892,16000.0],["1973-07-27",0.4892,0.4929,0.4873,0.4929,32000.0],["1973-07-30",0.4929,0.4929,0.4929,0.4929,0.0],["1973-07-31",0.4929,0.4967,0.4892,0.4929,57600.0],["1973-08-01",0.4892,0.4892,0.4854,0.4873,51200.0],["1973-08-02",0.4873,0.4892,0.476,0.476,54400.0],["1973-08-03",0.4798,0.4817,0.4798,0.4817,19200.0],["1973-08-06",0.4817,0.4817,0.4779,0.4779,6400.0],["1973-08-07",0.4741,0.4741,0.4704,0.4704,6400.0],["1973-08-08",0.4685,0.4685,0.4666,0.4666,32000.0],["1973-08-09",0.4666,0.4666,0.4666,0.4666,12800.0],["1973-08-10",0.4628,0.4628,0.4628,0.4628,19200.0],["1973-08-13",0.4591,0.4591,0.4553,0.4553,9600.0],["1973-08-14",0.4516,0.4516,0.4459,0.4459,9600.0],["1973-08-15",0.444,0.444,0.4403,0.4403,25600.0],["1973-08-16",0.4403,0.4478,0.4403,0.444,25600.0],["1973-08-17",0.4403,0.4403,0.429,0.429,83200.0],["1973-08-20",0.429,0.4327,0.4214,0.4214,22400.0],["1973-08-21",0.4214,0.4252,0.4214,0.4214,19200.0],["1973-08-22",0.4196,0.4196,0.4196,0.4196,19200.0],["1973-08-23",0.4214,0.4233,0.4214,0.4214,28800.0],["1973-08-24",0.4214,0.4252,0.4196,0.4252,48000.0],["1973-08-27",0.4252,0.4252,0.4233,0.4233,28800.0],["1973-08-28",0.4233,0.4233,0.4233,0.4233,3200.0],["1973-08-29",0.4271,0.4327,0.4271,0.4327,16000.0],["1973-08-30",0.4346,0.4346,0.4346,0.4346,3200.0],["1973-08-31",0.4327,0.4327,0.429,0.4327,19200.0],["1973-09-04",0.4327,0.4365,0.4327,0.4365,16000.0],["1973-09-05",0.4403,0.4421,0.4403,0.4421,6400.0],["1973-09-06",0.4421,0.4459,0.4384,0.4459,28800.0],["1973-09-07",0.4403,0.4403,0.4365,0.4365,12800.0],["1973-09-10",0.4365,0.4365,0.4327,0.4327,6400.0],["1973-09-11",0.429,0.429,0.4252,0.4252,76800.0],["1973-09-12",0.4214,0.4214,0.4158,0.4158,16000.0],["1973-09-13",0.4158,0.4177,0.4158,0.4158,16000.0],["1973-09-14",0.4158,0.4196,0.4158,0.4158,25600.0],["1973-09-17",0.4158,0.4158,0.4139,0.4139,28800.0],["1973-09-18",0.4196,0.4252,0.4196,0.4252,35200.0],["1973-09-19",0.4309,0.4365,0.4309,0.4309,80000.0],["1973-09-20",0.429,0.429,0.4271,0.429,22400.0],["1973-09-21",0.429,0.429,0.4252,0.429,22400.0],["1973-09-24",0.429,0.4309,0.429,0.4309,6400.0],["1973-09-25",0.4309,0.4309,0.4271,0.4309,64000.0],["1973-09-26",0.4365,0.4365,0.4365,0.4365,16000.0],["1973-09-27",0.4327,0.4327,0.4327,0.4327,9600.0],["1973-09-28",0.4327,0.4327,0.4327,0.4327,0.0],["1973-10-01",0.4327,0.4327,0.429,0.429,19200.0],["1973-10-02",0.4327,0.4365,0.4327,0.4365,22400.0],["1973-10-03",0.4365,0.4365,0.4346,0.4346,16000.0],["1973-10-04",0.4365,0.444,0.4365,0.4403,102400.0],["1973-10-05",0.4403,0.444,0.429,0.4327,332800.0],["1973-10-08",0.429,0.429,0.429,0.429,6400.0],["1973-10-09",0.429,0.4327,0.429,0.4327,22400.0],["1973-10-10",0.4346,0.4403,0.4346,0.4403,51200.0],["1973-10-11",0.4421,0.4459,0.4421,0.4459,9600.0],["1973-10-12",0.4497,0.4591,0.4497,0.4591,28800.0],["1973-10-15",0.4591,0.4628,0.4591,0.4591,38400.0],["1973-10-16",0.4591,0.461,0.4591,0.461,32000.0],["1973-10-17",0.4628,0.4685,0.4628,0.4685,54400.0],["1973-10-18",0.4722,0.4741,0.4722,0.4741,6400.0],["1973-10-19",0.4741,0.4741,0.4741,0.4741,25600.0],["1973-10-22",0.4741,0.4741,0.4704,0.4741,35200.0],["1973-10-23",0.4704,0.4704,0.4704,0.4704,25600.0],["1973-10-24",0.4704,0.4741,0.4704,0.4741,9600.0],["1973-10-25",0.4779,0.5005,0.4779,0.5005,153600.0],["1973-10-26",0.5005,0.5005,0.4967,0.5005,166400.0],["1973-10-29",0.5005,0.5042,0.5005,0.5005,9600.0],["1973-10-30",0.5005,0.5005,0.5005,0.5005,0.0],["1973-10-31",0.5005,0.5005,0.4967,0.5005,9600.0],["1973-11-01",0.5005,0.5005,0.5005,0.5005,0.0],["1973-11-02",0.4948,0.4948,0.4892,0.4892,25600.0],["1973-11-05",0.4892,0.4892,0.4873,0.4873,44800.0],["1973-11-06",0.4854,0.4854,0.4854,0.4854,9600.0],["1973-11-07",0.4854,0.4892,0.4854,0.4892,70400.0],["1973-11-08",0.4854,0.4854,0.4854,0.4854,6400.0],["1973-11-09",0.4854,0.4854,0.4817,0.4854,16000.0],["1973-11-12",0.4817,0.4817,0.4478,0.4478,124800.0],["1973-11-13",0.444,0.444,0.4403,0.4403,41600.0],["1973-11-14",0.4384,0.4384,0.4365,0.4365,32000.0],["1973-11-15",0.4233,0.4233,0.3951,0.4064,118400.0],["1973-11-16",0.4139,0.4365,0.4139,0.4365,112000.0],["1973-11-19",0.4327,0.4327,0.4139,0.4177,86400.0],["1973-11-20",0.4139,0.4139,0.3913,0.3951,115200.0],["1973-11-21",0.3951,0.3989,0.3913,0.3989,44800.0],["1973-11-23",0.4008,0.4008,0.4008,0.4008,6400.0],["1973-11-26",0.3951,0.3951,0.3763,0.3763,64000.0],["1973-11-27",0.3801,0.3838,0.3801,0.3801,28800.0],["1973-11-28",0.3801,0.3801,0.3763,0.3801,35200.0],["1973-11-29",0.3838,0.3857,0.3838,0.3857,28800.0],["1973-11-30",0.3838,0.3838,0.3819,0.3819,35200.0],["1973-12-03",0.3801,0.3801,0.3801,0.3801,16000.0],["1973-12-04",0.3763,0.3763,0.3763,0.3763,6400.0],["1973-12-05",0.3725,0.3725,0.3725,0.3725,25600.0],["1973-12-06",0.3688,0.3688,0.3612,0.3612,67200.0],["1973-12-07",0.365,0.3688,0.365,0.365,12800.0],["1973-12-10",0.3688,0.3688,0.3688,0.3688,9600.0],["1973-12-11",0.3688,0.3688,0.3688,0.3688,22400.0],["1973-12-12",0.365,0.365,0.365,0.365,25600.0],["1973-12-13",0.365,0.365,0.3462,0.3462,51200.0],["1973-12-14",0.3481,0.3518,0.3481,0.3518,25600.0],["1973-12-17",0.3462,0.3462,0.3462,0.3462,57600.0],["1973-12-18",0.3311,0.3311,0.3236,0.3311,227200.0],["1973-12-19",0.3311,0.3443,0.3311,0.3443,44800.0],["1973-12-20",0.3387,0.3387,0.3387,0.3387,64000.0],["1973-12-21",0.3387,0.3387,0.3311,0.3311,28800.0],["1973-12-24",0.3349,0.3349,0.3349,0.3349,3200.0],["1973-12-26",0.3349,0.3387,0.3349,0.3387,12800.0],["1973-12-27",0.3424,0.3688,0.3424,0.3688,115200.0],["1973-12-28",0.3688,0.3725,0.3688,0.3706,57600.0],["1973-12-31",0.3688,0.3688,0.365,0.3688,9600.0],["1974-01-02",0.3688,0.3688,0.3688,0.3688,0.0],["1974-01-03",0.3706,0.3706,0.3706,0.3706,19200.0],["1974-01-04",0.3725,0.3744,0.3725,0.3744,38400.0],["1974-01-07",0.3706,0.3706,0.3669,0.3706,32000.0],["1974-01-08",0.365,0.365,0.3612,0.3612,57600.0],["1974-01-09",0.3575,0.3575,0.3387,0.3387,57600.0],["1974-01-10",0.3387,0.3387,0.3387,0.3387,0.0],["1974-01-11",0.3387,0.3424,0.3387,0.3424,6400.0],["1974-01-14",0.3424,0.3462,0.3424,0.3462,22400.0],["1974-01-15",0.3462,0.3462,0.3462,0.3462,0.0],["1974-01-16",0.3462,0.3518,0.3443,0.3518,28800.0],["1974-01-17",0.3518,0.3575,0.3518,0.3575,57600.0],["1974-01-18",0.3594,0.3594,0.3594,0.3594,9600.0],["1974-01-21",0.3575,0.3575,0.3556,0.3575,12800.0],["1974-01-22",0.3575,0.3575,0.35,0.35,25600.0],["1974-01-23",0.35,0.35,0.35,0.35,3200.0],["1974-01-24",0.3481,0.3481,0.3424,0.3462,38400.0],["1974-01-25",0.3481,0.35,0.3481,0.35,16000.0],["1974-01-28",0.35,0.35,0.3481,0.35,16000.0],["1974-01-29",0.3537,0.3537,0.3537,0.3537,19200.0],["1974-01-30",0.3537,0.3537,0.3537,0.3537,6400.0],["1974-01-31",0.3537,0.3537,0.3537,0.3537,32000.0],["1974-02-01",0.3556,0.3612,0.3556,0.3612,291200.0],["1974-02-04",0.3612,0.3612,0.3575,0.3594,64000.0],["1974-02-05",0.3631,0.365,0.3631,0.365,25600.0],["1974-02-06",0.365,0.365,0.365,0.365,0.0],["1974-02-07",0.3688,0.3688,0.3688,0.3688,9600.0],["1974-02-08",0.3725,0.3763,0.3725,0.3725,38400.0],["1974-02-11",0.3688,0.3688,0.3612,0.3612,32000.0],["1974-02-12",0.3612,0.365,0.3612,0.365,121600.0],["1974-02-13",0.3612,0.3612,0.3575,0.3575,6400.0],["1974-02-14",0.3575,0.3575,0.3575,0.3575,3200.0],["1974-02-15",0.3575,0.3612,0.3575,0.3612,102400.0],["1974-02-19",0.3631,0.3669,0.3631,0.3631,19200.0],["1974-02-20",0.3612,0.3612,0.3612,0.3612,57600.0],["1974-02-21",0.365,0.365,0.365,0.365,6400.0],["1974-02-22",0.3631,0.3631,0.3631,0.3631,3200.0],["1974-02-25",0.3612,0.3612,0.3612,0.3612,6400.0],["1974-02-26",0.3612,0.3612,0.3575,0.3575,12800.0],["1974-02-27",0.3612,0.3612,0.3612,0.3612,3200.0],["1974-02-28",0.3575,0.3575,0.3575,0.3575,12800.0],["1974-03-01",0.3575,0.3612,0.3575,0.3612,9600.0],["1974-03-04",0.3612,0.3612,0.3612,0.3612,6400.0],["1974-03-05",0.365,0.365,0.365,0.365,3200.0],["1974-03-06",0.3688,0.3744,0.3688,0.3744,12800.0],["1974-03-07",0.3763,0.3763,0.3763,0.3763,9600.0],["1974-03-08",0.3763,0.3801,0.3763,0.3801,80000.0],["1974-03-11",0.3763,0.3763,0.3744,0.3763,25600.0],["1974-03-12",0.3801,0.3838,0.3801,0.3801,19200.0],["1974-03-13",0.3838,0.3913,0.3838,0.3838,73600.0],["1974-03-14",0.3876,0.3913,0.3876,0.3876,54400.0],["1974-03-15",0.3838,0.3838,0.3838,0.3838,224000.0],["1974-03-18",0.3838,0.3838,0.3838,0.3838,19200.0],["1974-03-19",0.3838,0.3876,0.3838,0.3838,9600.0],["1974-03-20",0.3801,0.3801,0.3763,0.3763,32000.0],["1974-03-21",0.3763,0.3819,0.3763,0.3819,22400.0],["1974-03-22",0.3819,0.3819,0.3819,0.3819,19200.0],["1974-03-25",0.3782,0.3782,0.3744,0.3744,195200.0],["1974-03-26",0.3725,0.3725,0.3706,0.3706,67200.0],["1974-03-27",0.3744,0.3763,0.3744,0.3763,19200.0],["1974-03-28",0.3763,0.3763,0.3763,0.3763,22400.0],["1974-03-29",0.3725,0.3725,0.3706,0.3706,19200.0],["1974-04-01",0.3688,0.3688,0.3688,0.3688,3200.0],["1974-04-02",0.3688,0.3688,0.3688,0.3688,28800.0],["1974-04-03",0.3688,0.3688,0.3688,0.3688,12800.0],["1974-04-04",0.3688,0.3744,0.3688,0.3744,44800.0],["1974-04-05",0.3706,0.3706,0.365,0.365,44800.0],["1974-04-08",0.3612,0.3612,0.3575,0.3575,12800.0],["1974-04-09",0.3537,0.3537,0.35,0.3537,16000.0],["1974-04-10",0.3537,0.3575,0.3537,0.3575,118400.0],["1974-04-11",0.3575,0.3575,0.3575,0.3575,0.0],["1974-04-15",0.3575,0.3575,0.3575,0.3575,3200.0],["1974-04-16",0.3594,0.3612,0.3594,0.3612,121600.0],["1974-04-17",0.3612,0.3669,0.3575,0.3669,76800.0],["1974-04-18",0.365,0.365,0.365,0.365,6400.0],["1974-04-19",0.365,0.3688,0.365,0.365,28800.0],["1974-04-22",0.3612,0.3612,0.3537,0.3537,16000.0],["1974-04-23",0.3537,0.3575,0.35,0.35,28800.0],["1974-04-24",0.35,0.35,0.35,0.35,0.0],["1974-04-25",0.35,0.35,0.35,0.35,25600.0],["1974-04-26",0.3462,0.3462,0.3424,0.3424,41600.0],["1974-04-29",0.3387,0.3387,0.3387,0.3387,9600.0],["1974-04-30",0.3387,0.3424,0.3387,0.3387,41600.0],["1974-05-01",0.3424,0.3462,0.3424,0.3462,32000.0],["1974-05-02",0.3481,0.3537,0.3481,0.3537,198400.0],["1974-05-03",0.3556,0.3556,0.3556,0.3556,22400.0],["1974-05-06",0.3537,0.3537,0.3537,0.3537,9600.0],["1974-05-07",0.3518,0.3518,0.35,0.3518,41600.0],["1974-05-08",0.3518,0.3518,0.3481,0.3481,19200.0],["1974-05-09",0.3462,0.3462,0.3462,0.3462,3200.0],["1974-05-10",0.35,0.35,0.35,0.35,3200.0],["1974-05-13",0.35,0.35,0.35,0.35,0.0],["1974-05-14",0.35,0.35,0.35,0.35,0.0],["1974-05-15",0.3537,0.3537,0.3537,0.3537,32000.0],["1974-05-16",0.3537,0.3537,0.3537,0.3537,0.0],["1974-05-17",0.3537,0.3537,0.35,0.35,9600.0],["1974-05-20",0.3537,0.3537,0.3537,0.3537,9600.0],["1974-05-21",0.3537,0.3537,0.35,0.3537,16000.0],["1974-05-22",0.3537,0.3556,0.3537,0.3537,131200.0],["1974-05-23",0.3537,0.3537,0.3537,0.3537,179200.0],["1974-05-24",0.3537,0.3575,0.3537,0.3537,32000.0],["1974-05-28",0.3575,0.3575,0.3575,0.3575,12800.0],["1974-05-29",0.3575,0.3575,0.3575,0.3575,3200.0],["1974-05-30",0.3575,0.3575,0.3575,0.3575,6400.0],["1974-05-31",0.3612,0.365,0.3612,0.365,12800.0],["1974-06-03",0.365,0.3725,0.365,0.3725,32000.0],["1974-06-04",0.3763,0.3801,0.3763,0.3801,6400.0],["1974-06-05",0.3838,0.3951,0.3838,0.3951,60800.0],["1974-06-06",0.3951,0.3951,0.3932,0.3932,70400.0],["1974-06-07",0.4026,0.412,0.4026,0.412,96000.0],["1974-06-10",0.412,0.412,0.412,0.412,0.0],["1974-06-11",0.412,0.4139,0.412,0.4139,12800.0],["1974-06-12",0.4139,0.4177,0.4139,0.4177,86400.0],["1974-06-13",0.4177,0.4214,0.4158,0.4158,16000.0],["1974-06-14",0.412,0.412,0.4102,0.4102,16000.0],["1974-06-17",0.4064,0.4064,0.4064,0.4064,3200.0],["1974-06-18",0.4064,0.4102,0.3989,0.4102,176000.0],["1974-06-19",0.4102,0.4102,0.4064,0.4102,51200.0],["1974-06-20",0.4139,0.4139,0.4139,0.4139,25600.0],["1974-06-21",0.4139,0.4158,0.4139,0.4158,9600.0],["1974-06-24",0.4158,0.4177,0.4102,0.4139,99200.0],["1974-06-25",0.4177,0.4214,0.4177,0.4177,28800.0],["1974-06-26",0.4196,0.4196,0.4196,0.4196,9600.0],["1974-06-27",0.4196,0.4196,0.4196,0.4196,3200.0],["1974-06-28",0.4139,0.4139,0.4102,0.4102,6400.0],["1974-07-01",0.4064,0.4064,0.3932,0.3932,99200.0],["1974-07-02",0.3932,0.397,0.3913,0.3913,96000.0],["1974-07-03",0.3801,0.3801,0.3725,0.3801,99200.0],["1974-07-05",0.3801,0.3801,0.3763,0.3801,9600.0],["1974-07-08",0.3763,0.3763,0.3688,0.3744,67200.0],["1974-07-09",0.3706,0.3706,0.3688,0.3688,28800.0],["1974-07-10",0.365,0.365,0.365,0.365,6400.0],["1974-07-11",0.365,0.365,0.365,0.365,3200.0],["1974-07-12",0.365,0.3706,0.365,0.365,22400.0],["1974-07-15",0.365,0.3688,0.365,0.365,19200.0],["1974-07-16",0.365,0.3782,0.365,0.3782,16000.0],["1974-07-17",0.3838,0.3951,0.3838,0.3951,28800.0],["1974-07-18",0.4026,0.4252,0.4026,0.4214,262400.0],["1974-07-19",0.4214,0.4252,0.4177,0.4177,121600.0],["1974-07-22",0.4177,0.4177,0.4177,0.4177,0.0],["1974-07-23",0.4177,0.4214,0.4177,0.4177,64000.0],["1974-07-24",0.4214,0.4214,0.4214,0.4214,12800.0],["1974-07-25",0.429,0.4327,0.429,0.4327,32000.0],["1974-07-26",0.4365,0.4403,0.4365,0.4403,44800.0],["1974-07-29",0.444,0.444,0.444,0.444,9600.0],["1974-07-30",0.4478,0.4516,0.4478,0.4516,48000.0],["1974-07-31",0.4478,0.4478,0.4384,0.4384,32000.0],["1974-08-01",0.4327,0.4327,0.4177,0.4177,108800.0],["1974-08-02",0.4102,0.4102,0.4102,0.4102,6400.0],["1974-08-05",0.4102,0.4139,0.4102,0.4139,32000.0],["1974-08-06",0.4139,0.4139,0.4102,0.4102,28800.0],["1974-08-07",0.4102,0.4102,0.4064,0.4064,22400.0],["1974-08-08",0.4064,0.4139,0.4064,0.4064,22400.0],["1974-08-09",0.4064,0.4102,0.4064,0.4064,12800.0],["1974-08-12",0.4064,0.4064,0.4064,0.4064,16000.0],["1974-08-13",0.4026,0.4026,0.3913,0.3913,35200.0],["1974-08-14",0.3913,0.3913,0.3913,0.3913,9600.0],["1974-08-15",0.3876,0.3876,0.3876,0.3876,6400.0],["1974-08-16",0.3838,0.3838,0.3838,0.3838,3200.0],["1974-08-19",0.3763,0.3763,0.3688,0.3688,48000.0],["1974-08-20",0.3631,0.3631,0.3612,0.3612,486400.0],["1974-08-21",0.3612,0.365,0.3612,0.365,6400.0],["1974-08-22",0.3612,0.3612,0.3575,0.3594,19200.0],["1974-08-23",0.3594,0.3594,0.3575,0.3575,48000.0],["1974-08-26",0.3537,0.3537,0.3387,0.3387,48000.0],["1974-08-27",0.3387,0.3424,0.3387,0.3424,16000.0],["1974-08-28",0.3462,0.3462,0.3462,0.3462,12800.0],["1974-08-29",0.3424,0.3424,0.3424,0.3424,6400.0],["1974-08-30",0.3387,0.3387,0.3311,0.3311,80000.0],["1974-09-03",0.3349,0.3349,0.3349,0.3349,3200.0],["1974-09-04",0.3311,0.3311,0.3311,0.3311,12800.0],["1974-09-05",0.3349,0.3349,0.3349,0.3349,3200.0],["1974-09-06",0.3349,0.3349,0.3349,0.3349,3200.0],["1974-09-09",0.3349,0.3349,0.3349,0.3349,16000.0],["1974-09-10",0.3349,0.3387,0.3349,0.3349,9600.0],["1974-09-11",0.3387,0.3424,0.3387,0.3424,22400.0],["1974-09-12",0.3424,0.3424,0.3424,0.3424,3200.0],["1974-09-13",0.3387,0.3387,0.3349,0.3349,70400.0],["1974-09-16",0.3387,0.3424,0.3387,0.3387,35200.0],["1974-09-17",0.3387,0.3462,0.3387,0.3462,22400.0],["1974-09-18",0.3462,0.3462,0.3424,0.3462,16000.0],["1974-09-19",0.3443,0.3443,0.3405,0.3443,57600.0],["1974-09-20",0.3443,0.3462,0.3424,0.3424,9600.0],["1974-09-23",0.3424,0.3424,0.3424,0.3424,22400.0],["1974-09-24",0.3405,0.3405,0.3405,0.3405,3200.0],["1974-09-25",0.3405,0.3462,0.3349,0.3462,57600.0],["1974-09-26",0.3462,0.3462,0.3462,0.3462,19200.0],["1974-09-27",0.3443,0.3443,0.3405,0.3443,25600.0],["1974-09-30",0.3405,0.3405,0.3368,0.3368,32000.0],["1974-10-01",0.3349,0.3349,0.3311,0.3311,115200.0],["1974-10-02",0.3311,0.3311,0.3311,0.3311,28800.0],["1974-10-03",0.3311,0.3311,0.3311,0.3311,3200.0],["1974-10-04",0.3311,0.3311,0.3274,0.3311,32000.0],["1974-10-07",0.3274,0.3274,0.3274,0.3274,12800.0],["1974-10-08",0.3293,0.3349,0.3293,0.3349,38400.0],["1974-10-09",0.3387,0.3387,0.3387,0.3387,3200.0],["1974-10-10",0.3424,0.3443,0.3424,0.3424,19200.0],["1974-10-11",0.3424,0.35,0.3424,0.35,28800.0],["1974-10-14",0.35,0.3612,0.35,0.3612,70400.0],["1974-10-15",0.3612,0.3612,0.3612,0.3612,3200.0],["1974-10-16",0.3612,0.365,0.3537,0.365,112000.0],["1974-10-17",0.365,0.365,0.365,0.365,3200.0],["1974-10-18",0.3612,0.3612,0.3594,0.3594,12800.0],["1974-10-21",0.3594,0.3631,0.3575,0.3575,19200.0],["1974-10-22",0.3612,0.365,0.3612,0.3612,35200.0],["1974-10-23",0.3612,0.3612,0.3575,0.3612,12800.0],["1974-10-24",0.3575,0.3575,0.3575,0.3575,6400.0],["1974-10-25",0.3612,0.3612,0.3612,0.3612,3200.0],["1974-10-28",0.3612,0.365,0.3612,0.365,6400.0],["1974-10-29",0.3669,0.3706,0.3669,0.3706,6400.0],["1974-10-30",0.3725,0.3801,0.3725,0.3801,22400.0],["1974-10-31",0.3801,0.3801,0.3782,0.3782,19200.0],["1974-11-01",0.3819,0.3857,0.3819,0.3819,9600.0],["1974-11-04",0.3782,0.3782,0.3725,0.3725,22400.0],["1974-11-05",0.3688,0.3688,0.365,0.365,19200.0],["1974-11-06",0.365,0.365,0.365,0.365,288000.0],["1974-11-07",0.365,0.365,0.365,0.365,0.0],["1974-11-08",0.3725,0.3744,0.3725,0.3744,25600.0],["1974-11-11",0.3706,0.3706,0.3688,0.3688,19200.0],["1974-11-12",0.3688,0.3688,0.3612,0.3612,99200.0],["1974-11-13",0.3612,0.3612,0.35,0.35,44800.0],["1974-11-14",0.35,0.3537,0.3462,0.3462,89600.0],["1974-11-15",0.3462,0.3462,0.3424,0.3462,16000.0],["1974-11-18",0.3424,0.3424,0.3387,0.3387,179200.0],["1974-11-19",0.3349,0.3349,0.3349,0.3349,9600.0],["1974-11-20",0.3349,0.3349,0.3349,0.3349,22400.0],["1974-11-21",0.3349,0.3349,0.3349,0.3349,25600.0],["1974-11-22",0.3311,0.3311,0.3311,0.3311,35200.0],["1974-11-25",0.3311,0.3311,0.3274,0.3311,16000.0],["1974-11-26",0.3274,0.3274,0.3198,0.3198,163200.0],["1974-11-27",0.3161,0.3161,0.3123,0.3123,179200.0],["1974-11-29",0.3086,0.3086,0.3067,0.3067,19200.0],["1974-12-02",0.3048,0.3048,0.301,0.301,25600.0],["1974-12-03",0.301,0.3029,0.301,0.3029,16000.0],["1974-12-04",0.3048,0.3086,0.3048,0.3086,60800.0],["1974-12-05",0.3029,0.3029,0.2935,0.2935,89600.0],["1974-12-06",0.2897,0.2897,0.286,0.286,9600.0],["1974-12-09",0.2803,0.2803,0.2728,0.2728,32000.0],["1974-12-10",0.2728,0.2728,0.2596,0.2596,48000.0],["1974-12-11",0.2634,0.2634,0.2634,0.2634,12800.0],["1974-12-12",0.2596,0.2596,0.2521,0.2521,35200.0],["1974-12-13",0.2521,0.2521,0.2446,0.2484,80000.0],["1974-12-16",0.2484,0.2521,0.2484,0.2521,28800.0],["1974-12-17",0.2484,0.2484,0.2408,0.2446,41600.0],["1974-12-18",0.2484,0.2521,0.2484,0.2484,16000.0],["1974-12-19",0.2446,0.2446,0.2408,0.2446,198400.0],["1974-12-20",0.2389,0.2389,0.2333,0.2333,80000.0],["1974-12-23",0.2333,0.2371,0.2295,0.2333,35200.0],["1974-12-24",0.2352,0.2352,0.2352,0.2352,3200.0],["1974-12-26",0.2352,0.2371,0.2333,0.2333,6400.0],["1974-12-27",0.2333,0.2371,0.2333,0.2371,38400.0],["1974-12-30",0.2408,0.2408,0.2408,0.2408,144000.0],["1974-12-31",0.2408,0.254,0.2371,0.254,51200.0],["1975-01-02",0.2559,0.2691,0.2559,0.2691,70400.0],["1975-01-03",0.269,0.2709,0.2653,0.2709,22400.0],["1975-01-06",0.2691,0.2691,0.2672,0.2691,12800.0],["1975-01-07",0.2653,0.2653,0.2653,0.2653,3200.0],["1975-01-08",0.2672,0.2709,0.2672,0.2709,57600.0],["1975-01-09",0.2709,0.2728,0.2709,0.2709,64000.0],["1975-01-10",0.2747,0.2841,0.2747,0.2841,19200.0],["1975-01-13",0.286,0.2897,0.286,0.2897,28800.0],["1975-01-14",0.2935,0.3048,0.2935,0.301,265600.0],["1975-01-15",0.301,0.301,0.2954,0.301,41600.0],["1975-01-16",0.301,0.301,0.301,0.301,19200.0],["1975-01-17",0.301,0.3048,0.2973,0.3048,57600.0],["1975-01-20",0.3048,0.3048,0.3029,0.3048,25600.0],["1975-01-21",0.3067,0.3067,0.3067,0.3067,9600.0],["1975-01-22",0.3086,0.3123,0.3086,0.3123,19200.0],["1975-01-23",0.3123,0.3161,0.3123,0.3161,41600.0],["1975-01-24",0.3161,0.3198,0.3161,0.3198,35200.0],["1975-01-27",0.3198,0.3236,0.3198,0.3198,41600.0],["1975-01-28",0.3236,0.3293,0.3236,0.3293,19200.0],["1975-01-29",0.3293,0.3311,0.3274,0.3311,83200.0],["1975-01-30",0.3311,0.3387,0.3311,0.3387,128000.0],["1975-01-31",0.3405,0.35,0.3405,0.35,54400.0],["1975-02-03",0.35,0.3537,0.35,0.3537,64000.0],["1975-02-04",0.35,0.35,0.3387,0.3462,51200.0],["1975-02-05",0.3443,0.3443,0.3311,0.3311,41600.0],["1975-02-06",0.3311,0.3349,0.3255,0.3293,108800.0],["1975-02-07",0.3236,0.3236,0.3086,0.3086,192000.0],["1975-02-10",0.3198,0.3274,0.3198,0.3274,105600.0],["1975-02-11",0.3274,0.3293,0.3161,0.3161,60800.0],["1975-02-12",0.3123,0.3123,0.3086,0.3086,6400.0],["1975-02-13",0.3086,0.3236,0.3067,0.3217,825600.0],["1975-02-14",0.318,0.318,0.3048,0.3142,112000.0],["1975-02-18",0.3236,0.3311,0.3236,0.3311,246400.0],["1975-02-19",0.3236,0.3236,0.3217,0.3236,54400.0],["1975-02-20",0.3217,0.3217,0.3161,0.3198,38400.0],["1975-02-21",0.3198,0.3274,0.3198,0.3274,108800.0],["1975-02-24",0.3236,0.3236,0.3198,0.3198,54400.0],["1975-02-25",0.3236,0.3236,0.3236,0.3236,6400.0],["1975-02-26",0.3236,0.3255,0.3217,0.3255,16000.0],["1975-02-27",0.3255,0.3293,0.3255,0.3255,9600.0],["1975-02-28",0.3236,0.3236,0.3217,0.3236,115200.0],["1975-03-03",0.3236,0.3236,0.3198,0.3198,22400.0],["1975-03-04",0.3198,0.3236,0.3198,0.3198,12800.0],["1975-03-05",0.3161,0.3161,0.3086,0.3104,44800.0],["1975-03-06",0.3104,0.3104,0.3104,0.3104,0.0],["1975-03-07",0.3067,0.3067,0.3048,0.3048,9600.0],["1975-03-10",0.3048,0.3086,0.301,0.301,38400.0],["1975-03-11",0.301,0.3048,0.301,0.3048,54400.0],["1975-03-12",0.301,0.301,0.301,0.301,3200.0],["1975-03-13",0.301,0.301,0.301,0.301,0.0],["1975-03-14",0.3048,0.3142,0.3048,0.3142,25600.0],["1975-03-17",0.3236,0.3293,0.3236,0.3293,51200.0],["1975-03-18",0.3293,0.3349,0.3293,0.3293,44800.0],["1975-03-19",0.333,0.3368,0.333,0.3368,51200.0],["1975-03-20",0.333,0.333,0.3274,0.3311,76800.0],["1975-03-21",0.3443,0.3443,0.3443,0.3443,89600.0],["1975-03-24",0.3405,0.3405,0.3311,0.3311,64000.0],["1975-03-25",0.3311,0.3349,0.3311,0.3349,16000.0],["1975-03-26",0.3349,0.3424,0.3349,0.3387,38400.0],["1975-03-27",0.3387,0.3462,0.3387,0.3443,102400.0],["1975-03-31",0.3443,0.3443,0.3443,0.3443,16000.0],["1975-04-01",0.3405,0.3405,0.3405,0.3405,22400.0],["1975-04-02",0.3462,0.3462,0.3462,0.3462,83200.0],["1975-04-03",0.3443,0.3443,0.3424,0.3424,9600.0],["1975-04-04",0.3424,0.3518,0.3424,0.3518,128000.0],["1975-04-07",0.3537,0.3556,0.3537,0.3537,22400.0],["1975-04-08",0.3556,0.3612,0.3556,0.3612,25600.0],["1975-04-09",0.3669,0.3763,0.3669,0.3763,80000.0],["1975-04-10",0.3763,0.3801,0.3725,0.3801,44800.0],["1975-04-11",0.3801,0.3801,0.3801,0.3801,0.0],["1975-04-14",0.3801,0.3801,0.3801,0.3801,60800.0],["1975-04-15",0.3876,0.4026,0.3876,0.3989,108800.0],["1975-04-16",0.3989,0.3989,0.3951,0.3951,54400.0],["1975-04-17",0.3951,0.3951,0.3913,0.3951,54400.0],["1975-04-18",0.3989,0.4026,0.3989,0.4026,25600.0],["1975-04-21",0.4026,0.4026,0.4026,0.4026,12800.0],["1975-04-22",0.4026,0.4026,0.3951,0.3951,32000.0],["1975-04-23",0.3989,0.3989,0.3989,0.3989,6400.0],["1975-04-24",0.3951,0.3951,0.3913,0.3951,83200.0],["1975-04-25",0.3989,0.3989,0.3989,0.3989,6400.0],["1975-04-28",0.3989,0.3989,0.3989,0.3989,12800.0],["1975-04-29",0.3989,0.3989,0.3951,0.3951,19200.0],["1975-04-30",0.3989,0.3989,0.3989,0.3989,12800.0],["1975-05-01",0.3951,0.3951,0.3913,0.3951,163200.0],["1975-05-02",0.397,0.4045,0.397,0.4045,60800.0],["1975-05-05",0.4008,0.4008,0.3951,0.3951,38400.0],["1975-05-06",0.3913,0.3913,0.3913,0.3913,9600.0],["1975-05-07",0.3913,0.3913,0.3876,0.3913,41600.0],["1975-05-08",0.3913,0.3989,0.3913,0.3989,9600.0],["1975-05-09",0.3989,0.3989,0.3951,0.3989,38400.0],["1975-05-12",0.3951,0.3951,0.3951,0.3951,9600.0],["1975-05-13",0.3951,0.3989,0.3913,0.3989,16000.0],["1975-05-14",0.4026,0.4102,0.4026,0.4083,54400.0],["1975-05-15",0.4083,0.4102,0.4083,0.4102,54400.0],["1975-05-16",0.4064,0.4064,0.4026,0.4026,6400.0],["1975-05-19",0.4026,0.4026,0.4026,0.4026,3200.0],["1975-05-20",0.4064,0.4102,0.4064,0.4064,44800.0],["1975-05-21",0.4064,0.4064,0.4026,0.4045,48000.0],["1975-05-22",0.4045,0.4102,0.4045,0.4083,208000.0],["1975-05-23",0.4083,0.4083,0.4083,0.4083,9600.0],["1975-05-27",0.412,0.4158,0.412,0.4139,12800.0],["1975-05-28",0.4102,0.4102,0.4064,0.4064,246400.0],["1975-05-29",0.4064,0.4102,0.4064,0.4064,22400.0],["1975-05-30",0.4064,0.4064,0.4026,0.4064,1772800.0],["1975-06-02",0.4102,0.4177,0.4102,0.4139,57600.0],["1975-06-03",0.4139,0.4139,0.412,0.4139,16000.0],["1975-06-04",0.412,0.412,0.412,0.412,3200.0],["1975-06-05",0.4102,0.4102,0.4102,0.4102,9600.0],["1975-06-06",0.4064,0.4064,0.4064,0.4064,6400.0],["1975-06-09",0.4064,0.4064,0.4026,0.4026,16000.0],["1975-06-10",0.4008,0.4008,0.3989,0.3989,16000.0],["1975-06-11",0.3989,0.4026,0.3989,0.4026,41600.0],["1975-06-12",0.4026,0.4064,0.4026,0.4026,19200.0],["1975-06-13",0.4064,0.4064,0.4064,0.4064,3200.0],["1975-06-16",0.4064,0.4064,0.4064,0.4064,3200.0],["1975-06-17",0.4064,0.4064,0.4064,0.4064,41600.0],["1975-06-18",0.4064,0.4064,0.4064,0.4064,48000.0],["1975-06-19",0.4064,0.4064,0.4064,0.4064,0.0],["1975-06-20",0.4026,0.4026,0.4026,0.4026,6400.0],["1975-06-23",0.4026,0.4026,0.3989,0.4026,540800.0],["1975-06-24",0.4064,0.4064,0.4064,0.4064,22400.0],["1975-06-25",0.4026,0.4026,0.4026,0.4026,6400.0],["1975-06-26",0.4045,0.4064,0.4045,0.4064,25600.0],["1975-06-27",0.4026,0.4026,0.4026,0.4026,12800.0],["1975-06-30",0.4064,0.4064,0.4064,0.4064,16000.0],["1975-07-01",0.4026,0.4026,0.4026,0.4026,9600.0],["1975-07-02",0.4064,0.4102,0.4064,0.4064,38400.0],["1975-07-03",0.4102,0.4139,0.4102,0.4139,25600.0],["1975-07-07",0.4139,0.4139,0.4083,0.4083,32000.0],["1975-07-08",0.4083,0.4158,0.4026,0.4026,121600.0],["1975-07-09",0.4026,0.4064,0.4026,0.4026,41600.0],["1975-07-10",0.4026,0.4064,0.4026,0.4064,102400.0],["1975-07-11",0.4102,0.4102,0.4102,0.4102,6400.0],["1975-07-14",0.4102,0.4102,0.4102,0.4102,9600.0],["1975-07-15",0.4139,0.4177,0.4139,0.4177,32000.0],["1975-07-16",0.4177,0.4214,0.4177,0.4177,76800.0],["1975-07-17",0.4177,0.4177,0.4139,0.4139,25600.0],["1975-07-18",0.4177,0.4214,0.4177,0.4214,19200.0],["1975-07-21",0.4177,0.4177,0.4177,0.4177,16000.0],["1975-07-22",0.4214,0.4252,0.4214,0.4214,44800.0],["1975-07-23",0.4196,0.4196,0.4139,0.4139,73600.0],["1975-07-24",0.4177,0.4214,0.4177,0.4177,89600.0],["1975-07-25",0.4102,0.4102,0.4064,0.4083,73600.0],["1975-07-28",0.4064,0.4064,0.4064,0.4064,32000.0],["1975-07-29",0.4064,0.4102,0.4045,0.4045,32000.0],["1975-07-30",0.4045,0.4045,0.4026,0.4045,1436800.0],["1975-07-31",0.4045,0.4045,0.4026,0.4026,1468800.0],["1975-08-01",0.3989,0.3989,0.3951,0.3951,16000.0],["1975-08-04",0.3913,0.3913,0.3876,0.3913,38400.0],["1975-08-05",0.3932,0.3989,0.3932,0.3989,25600.0],["1975-08-06",0.4008,0.4026,0.4008,0.4008,25600.0],["1975-08-07",0.4045,0.4045,0.4045,0.4045,3200.0],["1975-08-08",0.4045,0.4064,0.4045,0.4045,54400.0],["1975-08-11",0.4045,0.4064,0.4045,0.4045,9600.0],["1975-08-12",0.4045,0.4045,0.4045,0.4045,6400.0],["1975-08-13",0.4045,0.4045,0.4026,0.4026,16000.0],["1975-08-14",0.4026,0.4026,0.3989,0.4026,6400.0],["1975-08-15",0.3989,0.3989,0.3989,0.3989,3200.0],["1975-08-18",0.3989,0.3989,0.3989,0.3989,0.0],["1975-08-19",0.3989,0.4026,0.3913,0.3913,960000.0],["1975-08-20",0.3782,0.3782,0.3763,0.3763,118400.0],["1975-08-21",0.3763,0.3763,0.3763,0.3763,12800.0],["1975-08-22",0.3744,0.3744,0.3725,0.3744,32000.0],["1975-08-25",0.3725,0.3725,0.3725,0.3725,3200.0],["1975-08-26",0.3725,0.3725,0.3725,0.3725,22400.0],["1975-08-27",0.3725,0.3763,0.3725,0.3763,25600.0],["1975-08-28",0.3763,0.3763,0.3763,0.3763,0.0],["1975-08-29",0.3801,0.3838,0.3801,0.3838,6400.0],["1975-09-02",0.3857,0.3895,0.3857,0.3857,54400.0],["1975-09-03",0.3857,0.3857,0.3857,0.3857,0.0],["1975-09-04",0.3857,0.3857,0.3857,0.3857,0.0],["1975-09-05",0.3838,0.3838,0.3838,0.3838,22400.0],["1975-09-08",0.3838,0.3838,0.3838,0.3838,6400.0],["1975-09-09",0.3838,0.3838,0.3838,0.3838,12800.0],["1975-09-10",0.3838,0.3838,0.3838,0.3838,6400.0],["1975-09-11",0.3838,0.3838,0.3838,0.3838,3200.0],["1975-09-12",0.3838,0.3838,0.3838,0.3838,0.0],["1975-09-15",0.3838,0.3838,0.3838,0.3838,9600.0],["1975-09-16",0.3838,0.3838,0.3838,0.3838,64000.0],["1975-09-17",0.3801,0.3801,0.3688,0.3688,48000.0],["1975-09-18",0.365,0.365,0.365,0.365,9600.0],["1975-09-19",0.3612,0.3612,0.3575,0.3612,16000.0],["1975-09-22",0.3575,0.3575,0.35,0.35,38400.0],["1975-09-23",0.35,0.35,0.35,0.35,12800.0],["1975-09-24",0.35,0.35,0.35,0.35,16000.0],["1975-09-25",0.35,0.3518,0.3481,0.3481,32000.0],["1975-09-26",0.3518,0.3518,0.3518,0.3518,3200.0],["1975-09-29",0.3481,0.3481,0.3481,0.3481,12800.0],["1975-09-30",0.3481,0.3481,0.3481,0.3481,0.0],["1975-10-01",0.3481,0.3481,0.3481,0.3481,0.0],["1975-10-02",0.3481,0.3481,0.3481,0.3481,0.0],["1975-10-03",0.35,0.3518,0.35,0.35,9600.0],["1975-10-06",0.35,0.3537,0.35,0.35,32000.0],["1975-10-07",0.35,0.3537,0.35,0.35,25600.0],["1975-10-08",0.35,0.35,0.35,0.35,0.0],["1975-10-09",0.3537,0.3575,0.3537,0.3575,16000.0],["1975-10-10",0.3612,0.3612,0.3612,0.3612,28800.0],["1975-10-13",0.365,0.3669,0.365,0.3669,9600.0],["1975-10-14",0.365,0.365,0.365,0.365,9600.0],["1975-10-15",0.365,0.365,0.365,0.365,19200.0],["1975-10-16",0.365,0.365,0.3631,0.3631,86400.0],["1975-10-17",0.3631,0.365,0.3631,0.3631,41600.0],["1975-10-20",0.3631,0.3801,0.3631,0.3801,124800.0],["1975-10-21",0.3801,0.3876,0.3763,0.3876,57600.0],["1975-10-22",0.3838,0.3838,0.3801,0.3801,32000.0],["1975-10-23",0.3801,0.3801,0.3801,0.3801,6400.0],["1975-10-24",0.3763,0.3763,0.3763,0.3763,16000.0],["1975-10-27",0.3744,0.3744,0.3744,0.3744,3200.0],["1975-10-28",0.3744,0.3763,0.3725,0.3725,12800.0],["1975-10-29",0.3725,0.3725,0.365,0.3706,25600.0],["1975-10-30",0.3688,0.3688,0.3688,0.3688,9600.0],["1975-10-31",0.3688,0.3688,0.365,0.365,38400.0],["1975-11-03",0.3631,0.3631,0.3631,0.3631,12800.0],["1975-11-04",0.3612,0.3612,0.3612,0.3612,32000.0],["1975-11-05",0.3575,0.3575,0.3537,0.3537,6400.0],["1975-11-06",0.35,0.35,0.3443,0.3462,35200.0],["1975-11-07",0.3462,0.3462,0.3424,0.3424,12800.0],["1975-11-10",0.3387,0.3387,0.3387,0.3387,19200.0],["1975-11-11",0.3424,0.3424,0.3424,0.3424,6400.0],["1975-11-12",0.3443,0.35,0.3443,0.3443,22400.0],["1975-11-13",0.3443,0.3612,0.3424,0.3612,124800.0],["1975-11-14",0.3763,0.3838,0.3763,0.3763,259200.0],["1975-11-17",0.3725,0.3725,0.3669,0.3669,16000.0],["1975-11-18",0.3669,0.3669,0.3669,0.3669,0.0],["1975-11-19",0.3669,0.3688,0.3669,0.3688,12800.0],["1975-11-20",0.3688,0.3688,0.3688,0.3688,0.0],["1975-11-21",0.365,0.365,0.3612,0.3612,16000.0],["1975-11-24",0.3612,0.3612,0.3575,0.3612,12800.0],["1975-11-25",0.3575,0.3575,0.3537,0.3575,105600.0],["1975-11-26",0.3575,0.3612,0.3537,0.3537,22400.0],["1975-11-28",0.3612,0.365,0.3612,0.3612,83200.0],["1975-12-01",0.3612,0.3612,0.3612,0.3612,0.0],["1975-12-02",0.3575,0.3575,0.3575,0.3575,3200.0],["1975-12-03",0.3537,0.3537,0.3537,0.3537,3200.0],["1975-12-04",0.3537,0.3575,0.3537,0.3575,22400.0],["1975-12-05",0.3556,0.3556,0.3537,0.3556,38400.0],["1975-12-08",0.3537,0.3537,0.3537,0.3537,25600.0],["1975-12-09",0.3537,0.3537,0.35,0.35,25600.0],["1975-12-10",0.35,0.3518,0.3481,0.3481,22400.0],["1975-12-11",0.3462,0.3462,0.3462,0.3462,12800.0],["1975-12-12",0.3462,0.3537,0.3462,0.35,41600.0],["1975-12-15",0.35,0.35,0.35,0.35,0.0],["1975-12-16",0.3462,0.3462,0.3462,0.3462,41600.0],["1975-12-17",0.3424,0.3424,0.3387,0.3424,51200.0],["1975-12-18",0.3424,0.3424,0.3424,0.3424,0.0],["1975-12-19",0.3424,0.3424,0.3349,0.3424,908800.0],["1975-12-22",0.3405,0.3405,0.333,0.333,32000.0],["1975-12-23",0.3311,0.3311,0.3198,0.3198,51200.0],["1975-12-24",0.3198,0.3198,0.3198,0.3198,0.0],["1975-12-26",0.3198,0.3236,0.3198,0.3198,16000.0],["1975-12-29",0.3198,0.3236,0.3198,0.3198,35200.0],["1975-12-30",0.3161,0.3161,0.3161,0.3161,3200.0],["1975-12-31",0.3198,0.3236,0.3198,0.3236,28800.0],["1976-01-02",0.3198,0.3198,0.3161,0.3161,28800.0],["1976-01-05",0.3217,0.3311,0.3217,0.3311,80000.0],["1976-01-06",0.3311,0.3368,0.3311,0.3349,64000.0],["1976-01-07",0.3349,0.3462,0.3349,0.3462,86400.0],["1976-01-08",0.3443,0.3443,0.3405,0.3405,19200.0],["1976-01-09",0.3405,0.3405,0.3349,0.3405,54400.0],["1976-01-12",0.3405,0.3405,0.3349,0.3349,19200.0],["1976-01-13",0.3462,0.3537,0.3462,0.35,102400.0],["1976-01-14",0.35,0.3537,0.35,0.3537,19200.0],["1976-01-15",0.35,0.35,0.3462,0.3462,76800.0],["1976-01-16",0.35,0.3575,0.35,0.3575,25600.0],["1976-01-19",0.3631,0.3688,0.3631,0.365,51200.0],["1976-01-20",0.3706,0.3782,0.3706,0.3763,64000.0],["1976-01-21",0.3763,0.3782,0.3763,0.3763,22400.0],["1976-01-22",0.3763,0.3763,0.3763,0.3763,25600.0],["1976-01-23",0.3763,0.3801,0.3763,0.3782,28800.0],["1976-01-26",0.3782,0.3782,0.3763,0.3763,841600.0],["1976-01-27",0.3763,0.3801,0.3763,0.3801,76800.0],["1976-01-28",0.3782,0.3782,0.3782,0.3782,9600.0],["1976-01-29",0.3782,0.3782,0.3782,0.3782,0.0],["1976-01-30",0.3782,0.3801,0.3725,0.3763,96000.0],["1976-02-02",0.3763,0.3763,0.3763,0.3763,0.0],["1976-02-03",0.3725,0.3725,0.3688,0.3688,32000.0],["1976-02-04",0.3706,0.3744,0.3706,0.3706,60800.0],["1976-02-05",0.3706,0.3706,0.3706,0.3706,3200.0],["1976-02-06",0.3688,0.3688,0.3631,0.3631,73600.0],["1976-02-09",0.3631,0.3669,0.3631,0.365,19200.0],["1976-02-10",0.3669,0.3744,0.3669,0.3744,38400.0],["1976-02-11",0.3801,0.3932,0.3801,0.3913,92800.0],["1976-02-12",0.3913,0.3989,0.3913,0.3989,16000.0],["1976-02-13",0.397,0.397,0.3913,0.397,64000.0],["1976-02-17",0.3951,0.3951,0.3932,0.3951,19200.0],["1976-02-18",0.3951,0.3951,0.3913,0.3951,86400.0],["1976-02-19",0.4008,0.4008,0.4008,0.4008,6400.0],["1976-02-20",0.4026,0.4158,0.4026,0.4158,211200.0],["1976-02-23",0.4158,0.4177,0.4139,0.4139,323200.0],["1976-02-24",0.4158,0.4177,0.4158,0.4177,140800.0],["1976-02-25",0.4177,0.4252,0.4177,0.4252,451200.0],["1976-02-26",0.429,0.4365,0.429,0.4365,48000.0],["1976-02-27",0.4365,0.4365,0.4365,0.4365,0.0],["1976-03-01",0.4365,0.4403,0.429,0.429,64000.0],["1976-03-02",0.4327,0.4478,0.4327,0.444,355200.0],["1976-03-03",0.444,0.4478,0.4421,0.4421,38400.0],["1976-03-04",0.444,0.4516,0.444,0.4459,294400.0],["1976-03-05",0.4459,0.4497,0.4384,0.4384,182400.0],["1976-03-08",0.4384,0.4421,0.4365,0.4384,118400.0],["1976-03-09",0.4403,0.444,0.4403,0.4403,236800.0],["1976-03-10",0.4384,0.4384,0.4384,0.4384,3200.0],["1976-03-11",0.4384,0.4403,0.4365,0.4403,508800.0],["1976-03-12",0.4365,0.4365,0.4327,0.4346,38400.0],["1976-03-15",0.4327,0.4327,0.4309,0.4309,16000.0],["1976-03-16",0.4309,0.4309,0.4271,0.4309,35200.0],["1976-03-17",0.4271,0.4271,0.4252,0.4252,60800.0],["1976-03-18",0.4252,0.4252,0.4214,0.4214,169600.0],["1976-03-19",0.4214,0.4214,0.4177,0.4214,6400.0],["1976-03-22",0.4177,0.4177,0.4177,0.4177,3200.0],["1976-03-23",0.4177,0.4196,0.4177,0.4177,16000.0],["1976-03-24",0.4196,0.4214,0.4196,0.4196,793600.0],["1976-03-25",0.4196,0.4214,0.4139,0.4139,102400.0],["1976-03-26",0.4177,0.4196,0.4177,0.4177,140800.0],["1976-03-29",0.4177,0.4177,0.4177,0.4177,51200.0],["1976-03-30",0.4196,0.4196,0.4196,0.4196,3200.0],["1976-03-31",0.4158,0.4158,0.412,0.4158,28800.0],["1976-04-01",0.4196,0.4252,0.4196,0.4252,409600.0],["1976-04-02",0.4252,0.4252,0.4233,0.4233,144000.0],["1976-04-05",0.4252,0.429,0.4252,0.429,28800.0],["1976-04-06",0.4327,0.4421,0.4327,0.4421,230400.0],["1976-04-07",0.4403,0.4403,0.4403,0.4403,726400.0],["1976-04-08",0.4365,0.4365,0.4327,0.4327,128000.0],["1976-04-09",0.429,0.429,0.429,0.429,12800.0],["1976-04-12",0.4327,0.4327,0.4327,0.4327,6400.0],["1976-04-13",0.4271,0.4271,0.4271,0.4271,41600.0],["1976-04-14",0.4365,0.4365,0.4365,0.4365,118400.0],["1976-04-15",0.4346,0.4346,0.4327,0.4327,25600.0],["1976-04-19",0.4233,0.4233,0.4233,0.4233,38400.0],["1976-04-20",0.4271,0.4327,0.4271,0.4327,86400.0],["1976-04-21",0.4327,0.4365,0.4327,0.4327,99200.0],["1976-04-22",0.4327,0.4327,0.4327,0.4327,12800.0],["1976-04-23",0.429,0.429,0.429,0.429,9600.0],["1976-04-26",0.429,0.4327,0.4139,0.4139,51200.0],["1976-04-27",0.4102,0.4102,0.4064,0.4064,99200.0],["1976-04-28",0.4064,0.4158,0.4026,0.4139,118400.0],["1976-04-29",0.4177,0.4214,0.4177,0.4214,70400.0],["1976-04-30",0.4214,0.4271,0.4196,0.4214,51200.0],["1976-05-03",0.4233,0.4271,0.4233,0.4271,35200.0],["1976-05-04",0.4271,0.429,0.4252,0.4252,70400.0],["1976-05-05",0.4252,0.4252,0.4177,0.4177,22400.0],["1976-05-06",0.4214,0.4214,0.4214,0.4214,3200.0],["1976-05-07",0.4177,0.4177,0.4139,0.4139,6400.0],["1976-05-10",0.4102,0.4102,0.4102,0.4102,6400.0],["1976-05-11",0.4102,0.4139,0.4064,0.4139,476800.0],["1976-05-12",0.4102,0.4102,0.4102,0.4102,3200.0],["1976-05-13",0.4083,0.4083,0.4083,0.4083,3200.0],["1976-05-14",0.412,0.412,0.412,0.412,9600.0],["1976-05-17",0.4083,0.4083,0.4064,0.4064,35200.0],["1976-05-18",0.3989,0.3989,0.3989,0.3989,22400.0],["1976-05-19",0.3951,0.3951,0.3913,0.3913,70400.0],["1976-05-20",0.3857,0.3857,0.3763,0.3763,105600.0],["1976-05-21",0.3801,0.3876,0.3801,0.3876,41600.0],["1976-05-24",0.3838,0.3838,0.3801,0.3801,16000.0],["1976-05-25",0.3801,0.3801,0.3801,0.3801,0.0],["1976-05-26",0.3782,0.3782,0.3763,0.3763,25600.0],["1976-05-27",0.3763,0.3819,0.3763,0.3763,67200.0],["1976-05-28",0.3801,0.3819,0.3801,0.3819,38400.0],["1976-06-01",0.3819,0.3857,0.3801,0.3801,19200.0],["1976-06-02",0.3763,0.3763,0.3688,0.3744,115200.0],["1976-06-03",0.3744,0.3744,0.3744,0.3744,3200.0],["1976-06-04",0.3782,0.3801,0.3782,0.3801,25600.0],["1976-06-07",0.3782,0.3782,0.3782,0.3782,57600.0],["1976-06-08",0.3801,0.3801,0.3801,0.3801,25600.0],["1976-06-09",0.3801,0.3857,0.3801,0.3819,118400.0],["1976-06-10",0.3819,0.3819,0.3819,0.3819,3200.0],["1976-06-11",0.3819,0.3838,0.3801,0.3838,195200.0],["1976-06-14",0.3838,0.3838,0.3801,0.3838,25600.0],["1976-06-15",0.3876,0.3895,0.3876,0.3895,35200.0],["1976-06-16",0.3857,0.3857,0.3857,0.3857,12800.0],["1976-06-17",0.3838,0.3838,0.3838,0.3838,16000.0],["1976-06-18",0.3913,0.4064,0.3913,0.4064,246400.0],["1976-06-21",0.4064,0.4064,0.4008,0.4064,147200.0],["1976-06-22",0.4064,0.4102,0.4064,0.4102,19200.0],["1976-06-23",0.4102,0.4102,0.4102,0.4102,0.0],["1976-06-24",0.412,0.4139,0.412,0.412,48000.0],["1976-06-25",0.412,0.4139,0.412,0.412,57600.0],["1976-06-28",0.4139,0.4139,0.4139,0.4139,16000.0],["1976-06-29",0.4139,0.4139,0.4139,0.4139,3200.0],["1976-06-30",0.4139,0.4139,0.4139,0.4139,9600.0],["1976-07-01",0.4139,0.4177,0.4102,0.4177,12800.0],["1976-07-02",0.412,0.412,0.4102,0.4102,28800.0],["1976-07-06",0.4139,0.4139,0.4139,0.4139,41600.0],["1976-07-07",0.4139,0.4139,0.4139,0.4139,16000.0],["1976-07-08",0.4139,0.4177,0.4139,0.4139,25600.0],["1976-07-09",0.4139,0.4177,0.4139,0.4177,92800.0],["1976-07-12",0.4177,0.4177,0.4139,0.4177,137600.0],["1976-07-13",0.4196,0.4214,0.4196,0.4214,9600.0],["1976-07-14",0.4214,0.4214,0.4214,0.4214,102400.0],["1976-07-15",0.4214,0.4214,0.4214,0.4214,99200.0],["1976-07-16",0.4177,0.4177,0.4177,0.4177,6400.0],["1976-07-19",0.4177,0.4177,0.4177,0.4177,0.0],["1976-07-20",0.4177,0.4177,0.4177,0.4177,0.0],["1976-07-21",0.4158,0.4158,0.4139,0.4139,105600.0],["1976-07-22",0.4139,0.4139,0.4139,0.4139,6400.0],["1976-07-23",0.4158,0.4177,0.4158,0.4158,32000.0],["1976-07-26",0.4102,0.4102,0.4064,0.4064,83200.0],["1976-07-27",0.4064,0.4064,0.4064,0.4064,25600.0],["1976-07-28",0.4064,0.4064,0.4064,0.4064,3200.0],["1976-07-29",0.4064,0.4083,0.4064,0.4083,19200.0],["1976-07-30",0.4064,0.4064,0.4045,0.4064,32000.0],["1976-08-02",0.4064,0.4064,0.4064,0.4064,473600.0],["1976-08-03",0.4064,0.4064,0.4045,0.4045,35200.0],["1976-08-04",0.4045,0.4064,0.4026,0.4064,12800.0],["1976-08-05",0.4064,0.4064,0.4064,0.4064,6400.0],["1976-08-06",0.4064,0.4064,0.4064,0.4064,9600.0],["1976-08-09",0.4026,0.4026,0.3932,0.3932,41600.0],["1976-08-10",0.3932,0.3951,0.3913,0.3951,44800.0],["1976-08-11",0.3951,0.3951,0.3951,0.3951,38400.0],["1976-08-12",0.3951,0.3951,0.3951,0.3951,12800.0],["1976-08-13",0.3951,0.3951,0.3951,0.3951,0.0],["1976-08-16",0.3951,0.3989,0.3951,0.3951,28800.0],["1976-08-17",0.3951,0.397,0.3913,0.3951,38400.0],["1976-08-18",0.3951,0.3951,0.3951,0.3951,0.0],["1976-08-19",0.3876,0.3876,0.3838,0.3838,25600.0],["1976-08-20",0.3838,0.3838,0.3763,0.3763,38400.0],["1976-08-23",0.3725,0.3725,0.3725,0.3725,3200.0],["1976-08-24",0.3688,0.3688,0.365,0.365,9600.0],["1976-08-25",0.3612,0.3612,0.3537,0.3537,166400.0],["1976-08-26",0.3537,0.3575,0.3537,0.3537,9600.0],["1976-08-27",0.35,0.35,0.3481,0.35,16000.0],["1976-08-30",0.3481,0.3481,0.3481,0.3481,6400.0],["1976-08-31",0.35,0.3537,0.35,0.3537,115200.0],["1976-09-01",0.3537,0.3575,0.3537,0.3575,35200.0],["1976-09-02",0.3612,0.3763,0.3612,0.3725,112000.0],["1976-09-03",0.3801,0.3838,0.3801,0.3838,16000.0],["1976-09-07",0.3838,0.3857,0.3838,0.3838,12800.0],["1976-09-08",0.3838,0.3838,0.3838,0.3838,3200.0],["1976-09-09",0.3857,0.3895,0.3857,0.3857,35200.0],["1976-09-10",0.3838,0.3838,0.3838,0.3838,3200.0],["1976-09-13",0.3763,0.3763,0.3725,0.3725,44800.0],["1976-09-14",0.3725,0.3725,0.3725,0.3725,0.0],["1976-09-15",0.3706,0.3706,0.3688,0.3706,12800.0],["1976-09-16",0.3688,0.3688,0.3688,0.3688,6400.0],["1976-09-17",0.3725,0.3801,0.3725,0.3801,38400.0],["1976-09-20",0.3801,0.3838,0.3801,0.3838,6400.0],["1976-09-21",0.3838,0.3876,0.3838,0.3857,32000.0],["1976-09-22",0.3951,0.3951,0.3951,0.3951,86400.0],["1976-09-23",0.3989,0.4064,0.3989,0.4026,80000.0],["1976-09-24",0.4064,0.4064,0.4064,0.4064,6400.0],["1976-09-27",0.4064,0.4064,0.3989,0.4064,86400.0],["1976-09-28",0.4064,0.4102,0.4064,0.4102,9600.0],["1976-09-29",0.3913,0.3913,0.3876,0.3876,294400.0],["1976-09-30",0.3913,0.3913,0.3913,0.3913,41600.0],["1976-10-01",0.3913,0.3913,0.3838,0.3838,48000.0],["1976-10-04",0.3801,0.3801,0.3725,0.3725,41600.0],["1976-10-05",0.3725,0.3725,0.3725,0.3725,0.0],["1976-10-06",0.3725,0.3725,0.3725,0.3725,0.0],["1976-10-07",0.3688,0.3688,0.3688,0.3688,6400.0],["1976-10-08",0.3688,0.3688,0.3688,0.3688,0.0],["1976-10-11",0.3688,0.3688,0.3688,0.3688,0.0],["1976-10-12",0.365,0.365,0.365,0.365,3200.0],["1976-10-13",0.3612,0.3612,0.3537,0.3537,67200.0],["1976-10-14",0.35,0.35,0.3481,0.3481,16000.0],["1976-10-15",0.3518,0.3518,0.3518,0.3518,9600.0],["1976-10-18",0.3518,0.3518,0.3518,0.3518,0.0],["1976-10-19",0.35,0.35,0.35,0.35,6400.0],["1976-10-20",0.35,0.3518,0.35,0.3518,118400.0],["1976-10-21",0.3518,0.3518,0.35,0.35,76800.0],["1976-10-22",0.35,0.3518,0.35,0.35,22400.0],["1976-10-25",0.35,0.3518,0.35,0.3518,80000.0],["1976-10-26",0.3518,0.3537,0.3518,0.3537,118400.0],["1976-10-27",0.3537,0.3688,0.3537,0.3537,326400.0],["1976-10-28",0.3537,0.3537,0.35,0.3537,185600.0],["1976-10-29",0.3575,0.3612,0.3575,0.3612,99200.0],["1976-11-01",0.3612,0.3612,0.3575,0.3594,35200.0],["1976-11-03",0.3556,0.3556,0.35,0.35,32000.0],["1976-11-04",0.3537,0.3537,0.3537,0.3537,6400.0],["1976-11-05",0.3537,0.3556,0.35,0.3518,51200.0],["1976-11-08",0.3518,0.3556,0.3518,0.3518,28800.0],["1976-11-09",0.35,0.35,0.35,0.35,6400.0],["1976-11-10",0.35,0.3518,0.3481,0.3481,444800.0],["1976-11-11",0.3462,0.3462,0.3443,0.3443,57600.0],["1976-11-12",0.3443,0.3462,0.3424,0.3424,19200.0],["1976-11-15",0.3424,0.3424,0.3424,0.3424,35200.0],["1976-11-16",0.3424,0.3424,0.3424,0.3424,64000.0],["1976-11-17",0.3424,0.3443,0.3405,0.3405,76800.0],["1976-11-18",0.3405,0.3462,0.3405,0.3405,384000.0],["1976-11-19",0.3405,0.35,0.3405,0.3462,112000.0],["1976-11-22",0.3518,0.3537,0.3518,0.3537,16000.0],["1976-11-23",0.3537,0.3575,0.3537,0.3575,48000.0],["1976-11-24",0.3575,0.3575,0.3537,0.3575,38400.0],["1976-11-26",0.3556,0.3556,0.3537,0.3537,118400.0],["1976-11-29",0.3537,0.3575,0.3537,0.3537,76800.0],["1976-11-30",0.3537,0.3537,0.3537,0.3537,32000.0],["1976-12-01",0.3575,0.3631,0.3575,0.3631,384000.0],["1976-12-02",0.3631,0.3801,0.3612,0.3801,227200.0],["1976-12-03",0.3763,0.3763,0.3744,0.3744,67200.0],["1976-12-06",0.3763,0.3801,0.3763,0.3801,211200.0],["1976-12-07",0.3782,0.3782,0.3763,0.3782,60800.0],["1976-12-08",0.3782,0.3801,0.3782,0.3782,57600.0],["1976-12-09",0.3819,0.3932,0.3819,0.3932,121600.0],["1976-12-10",0.3932,0.4026,0.3932,0.3989,124800.0],["1976-12-13",0.4008,0.4064,0.4008,0.4008,76800.0],["1976-12-14",0.4008,0.4045,0.3989,0.4026,112000.0],["1976-12-15",0.4026,0.4045,0.4008,0.4008,118400.0],["1976-12-16",0.4008,0.4026,0.397,0.397,48000.0],["1976-12-17",0.397,0.3989,0.3951,0.3951,176000.0],["1976-12-20",0.397,0.4026,0.397,0.3989,35200.0],["1976-12-21",0.4026,0.4026,0.4026,0.4026,118400.0],["1976-12-22",0.4026,0.4064,0.4008,0.4045,358400.0],["1976-12-23",0.4008,0.4008,0.3951,0.3951,86400.0],["1976-12-27",0.3951,0.3989,0.3951,0.3989,9600.0],["1976-12-28",0.3989,0.4045,0.3951,0.4045,96000.0],["1976-12-29",0.4083,0.412,0.4083,0.412,262400.0],["1976-12-30",0.4102,0.4102,0.4102,0.4102,3200.0],["1976-12-31",0.4139,0.4214,0.4139,0.4158,124800.0],["1977-01-03",0.4158,0.4158,0.4102,0.4102,44800.0],["1977-01-04",0.4177,0.4214,0.4177,0.4196,198400.0],["1977-01-05",0.4177,0.4177,0.4158,0.4177,121600.0],["1977-01-06",0.4196,0.4214,0.4196,0.4214,124800.0],["1977-01-07",0.4196,0.4196,0.4177,0.4196,12800.0],["1977-01-10",0.4139,0.4139,0.412,0.412,137600.0],["1977-01-11",0.412,0.4177,0.412,0.412,102400.0],["1977-01-12",0.4139,0.4177,0.4139,0.4139,35200.0],["1977-01-13",0.4139,0.4139,0.4102,0.4102,73600.0],["1977-01-14",0.4102,0.4102,0.4064,0.4102,9600.0],["1977-01-17",0.4064,0.4064,0.3989,0.3989,22400.0],["1977-01-18",0.3951,0.3951,0.3857,0.3857,48000.0],["1977-01-19",0.3876,0.3951,0.3876,0.3913,38400.0],["1977-01-20",0.397,0.4008,0.397,0.4008,25600.0],["1977-01-21",0.4008,0.4045,0.3951,0.3951,185600.0],["1977-01-24",0.3989,0.3989,0.3989,0.3989,9600.0],["1977-01-25",0.3951,0.3951,0.3951,0.3951,89600.0],["1977-01-26",0.3951,0.3951,0.3932,0.3932,92800.0],["1977-01-27",0.3932,0.3951,0.3932,0.3932,41600.0],["1977-01-28",0.3932,0.3932,0.3895,0.3932,323200.0],["1977-01-31",0.3932,0.3932,0.3913,0.3913,12800.0],["1977-02-01",0.3913,0.3913,0.3913,0.3913,3200.0],["1977-02-02",0.3932,0.3932,0.3932,0.3932,38400.0],["1977-02-03",0.3932,0.397,0.3932,0.397,67200.0],["1977-02-04",0.3932,0.3932,0.3932,0.3932,9600.0],["1977-02-07",0.3913,0.3913,0.3913,0.3913,368000.0],["1977-02-08",0.3876,0.3876,0.3725,0.3725,144000.0],["1977-02-09",0.3688,0.3688,0.365,0.365,144000.0],["1977-02-10",0.365,0.3688,0.3612,0.3688,44800.0],["1977-02-11",0.3725,0.3801,0.3725,0.3763,76800.0],["1977-02-14",0.3838,0.3838,0.3838,0.3838,16000.0],["1977-02-15",0.3857,0.3895,0.3857,0.3895,140800.0],["1977-02-16",0.3895,0.3913,0.3857,0.3857,1360000.0],["1977-02-17",0.3838,0.3838,0.3838,0.3838,38400.0],["1977-02-18",0.3838,0.3838,0.3838,0.3838,48000.0],["1977-02-22",0.3838,0.3876,0.3838,0.3857,217600.0],["1977-02-23",0.3876,0.3876,0.3876,0.3876,86400.0],["1977-02-24",0.3857,0.3857,0.3838,0.3838,275200.0],["1977-02-25",0.3801,0.3801,0.3763,0.3763,16000.0],["1977-02-28",0.3763,0.3763,0.3763,0.3763,0.0],["1977-03-01",0.3744,0.3744,0.3688,0.3688,208000.0],["1977-03-02",0.365,0.365,0.3612,0.3612,6400.0],["1977-03-03",0.3631,0.3669,0.3631,0.3669,124800.0],["1977-03-04",0.3669,0.3669,0.3669,0.3669,0.0],["1977-03-07",0.3631,0.3631,0.3631,0.3631,9600.0],["1977-03-08",0.3612,0.3612,0.3575,0.3612,624000.0],["1977-03-09",0.3537,0.3537,0.3518,0.3518,6400.0],["1977-03-10",0.3518,0.3556,0.3518,0.3518,25600.0],["1977-03-11",0.3556,0.365,0.3556,0.365,41600.0],["1977-03-14",0.3688,0.3688,0.3688,0.3688,3200.0],["1977-03-15",0.3688,0.3688,0.3688,0.3688,6400.0],["1977-03-16",0.3688,0.3688,0.3688,0.3688,0.0],["1977-03-17",0.3688,0.3688,0.365,0.365,9600.0],["1977-03-18",0.365,0.365,0.3612,0.3612,51200.0],["1977-03-21",0.365,0.365,0.365,0.365,32000.0],["1977-03-22",0.3612,0.3612,0.3575,0.3575,76800.0],["1977-03-23",0.3575,0.3575,0.3575,0.3575,3200.0],["1977-03-24",0.3612,0.3612,0.3612,0.3612,19200.0],["1977-03-25",0.3556,0.3556,0.3537,0.3537,70400.0],["1977-03-28",0.3518,0.3518,0.35,0.3518,9600.0],["1977-03-29",0.3518,0.3518,0.3518,0.3518,0.0],["1977-03-30",0.3481,0.3481,0.3462,0.3462,428800.0],["1977-03-31",0.35,0.35,0.35,0.35,16000.0],["1977-04-01",0.3481,0.3481,0.3462,0.3462,9600.0],["1977-04-04",0.3462,0.35,0.3443,0.3443,198400.0],["1977-04-05",0.3443,0.3443,0.333,0.3368,115200.0],["1977-04-06",0.333,0.333,0.3274,0.3274,28800.0],["1977-04-07",0.3311,0.3368,0.3311,0.3368,92800.0],["1977-04-11",0.3387,0.3462,0.3387,0.3462,105600.0],["1977-04-12",0.3443,0.3443,0.3424,0.3424,28800.0],["1977-04-13",0.3424,0.3424,0.3424,0.3424,25600.0],["1977-04-14",0.3424,0.3443,0.3387,0.3443,83200.0],["1977-04-15",0.3443,0.3443,0.3405,0.3424,28800.0],["1977-04-18",0.3387,0.3387,0.3368,0.3368,19200.0],["1977-04-19",0.3368,0.3424,0.3311,0.3311,976000.0],["1977-04-20",0.3368,0.3405,0.3368,0.3405,67200.0],["1977-04-21",0.3405,0.3462,0.3405,0.3462,105600.0],["1977-04-22",0.3462,0.35,0.3462,0.35,118400.0],["1977-04-25",0.35,0.3537,0.35,0.35,150400.0],["1977-04-26",0.35,0.3518,0.35,0.35,22400.0],["1977-04-27",0.35,0.3537,0.35,0.3537,57600.0],["1977-04-28",0.3537,0.3612,0.3537,0.3612,86400.0],["1977-04-29",0.3612,0.365,0.3575,0.365,32000.0],["1977-05-02",0.3575,0.3575,0.3537,0.3537,9600.0],["1977-05-03",0.35,0.35,0.3387,0.3424,60800.0],["1977-05-04",0.3424,0.3424,0.3424,0.3424,0.0],["1977-05-05",0.3424,0.3424,0.3387,0.3424,9600.0],["1977-05-06",0.3424,0.3462,0.3424,0.3462,48000.0],["1977-05-09",0.3387,0.3387,0.3349,0.3387,19200.0],["1977-05-10",0.3368,0.3368,0.3311,0.3368,12800.0],["1977-05-11",0.3387,0.3387,0.3387,0.3387,51200.0],["1977-05-12",0.3387,0.3387,0.3387,0.3387,0.0],["1977-05-13",0.3387,0.3387,0.333,0.3387,905600.0],["1977-05-16",0.3387,0.3387,0.333,0.333,131200.0],["1977-05-17",0.3368,0.3537,0.3368,0.3537,233600.0],["1977-05-18",0.3537,0.3612,0.3537,0.3537,166400.0],["1977-05-19",0.3537,0.3612,0.35,0.35,96000.0],["1977-05-20",0.3612,0.365,0.3612,0.365,128000.0],["1977-05-23",0.365,0.365,0.3612,0.365,19200.0],["1977-05-24",0.3594,0.3594,0.35,0.35,32000.0],["1977-05-25",0.35,0.3594,0.3481,0.3537,54400.0],["1977-05-26",0.3537,0.3688,0.3537,0.3688,54400.0],["1977-05-27",0.3688,0.3725,0.3669,0.3725,70400.0],["1977-05-31",0.3725,0.3744,0.365,0.3688,323200.0],["1977-06-01",0.365,0.365,0.35,0.3612,185600.0],["1977-06-02",0.3594,0.3594,0.3556,0.3575,28800.0],["1977-06-03",0.3537,0.3537,0.35,0.3518,22400.0],["1977-06-06",0.3518,0.3537,0.35,0.35,92800.0],["1977-06-07",0.35,0.3556,0.3481,0.3481,44800.0],["1977-06-08",0.3481,0.35,0.3424,0.35,22400.0],["1977-06-09",0.35,0.35,0.35,0.35,3200.0],["1977-06-10",0.3518,0.3537,0.3518,0.3537,22400.0],["1977-06-13",0.3537,0.3537,0.35,0.3537,64000.0],["1977-06-14",0.3537,0.3537,0.3462,0.3462,44800.0],["1977-06-15",0.3443,0.3443,0.3405,0.3443,38400.0],["1977-06-16",0.3349,0.3349,0.3349,0.3349,80000.0],["1977-06-17",0.3405,0.3424,0.3405,0.3424,38400.0],["1977-06-20",0.3424,0.3424,0.3424,0.3424,9600.0],["1977-06-21",0.3387,0.3387,0.3349,0.3387,502400.0],["1977-06-22",0.3405,0.3443,0.3405,0.3443,108800.0],["1977-06-23",0.3443,0.3462,0.3424,0.3462,48000.0],["1977-06-24",0.3443,0.3443,0.3405,0.3424,80000.0],["1977-06-27",0.3424,0.3443,0.3387,0.3387,272000.0],["1977-06-28",0.3405,0.3443,0.3405,0.3424,28800.0],["1977-06-29",0.3424,0.35,0.3405,0.3405,252800.0],["1977-06-30",0.3405,0.3405,0.3405,0.3405,0.0],["1977-07-01",0.3443,0.35,0.3443,0.3462,32000.0],["1977-07-05",0.3424,0.3424,0.3424,0.3424,41600.0],["1977-07-06",0.3443,0.3462,0.3443,0.3462,64000.0],["1977-07-07",0.3462,0.3537,0.3443,0.3537,361600.0],["1977-07-08",0.3537,0.3556,0.3481,0.3537,332800.0],["1977-07-11",0.3518,0.3518,0.3462,0.3518,115200.0],["1977-07-12",0.3518,0.3537,0.3481,0.3537,80000.0],["1977-07-13",0.3537,0.3537,0.35,0.3537,377600.0],["1977-07-15",0.3575,0.3594,0.3575,0.3575,51200.0],["1977-07-18",0.3575,0.3575,0.3462,0.3462,486400.0],["1977-07-19",0.3462,0.35,0.3462,0.35,1075200.0],["1977-07-20",0.35,0.3537,0.35,0.35,28800.0],["1977-07-21",0.3481,0.3481,0.3462,0.3481,169600.0],["1977-07-22",0.3481,0.3481,0.3481,0.3481,0.0],["1977-07-25",0.3481,0.3481,0.3481,0.3481,12800.0],["1977-07-26",0.3481,0.3481,0.3481,0.3481,6400.0],["1977-07-27",0.3481,0.3481,0.3481,0.3481,0.0],["1977-07-28",0.3443,0.3443,0.3424,0.3424,25600.0],["1977-07-29",0.3424,0.3424,0.3387,0.3387,48000.0],["1977-08-01",0.3387,0.3424,0.3387,0.3424,16000.0],["1977-08-02",0.3424,0.3424,0.3424,0.3424,32000.0],["1977-08-03",0.3387,0.3387,0.3274,0.3274,41600.0],["1977-08-04",0.3274,0.3293,0.3274,0.3293,28800.0],["1977-08-05",0.3293,0.3311,0.3293,0.3311,262400.0],["1977-08-08",0.3311,0.3387,0.3311,0.3387,57600.0],["1977-08-09",0.3424,0.3424,0.3424,0.3424,6400.0],["1977-08-10",0.3462,0.3462,0.3462,0.3462,3200.0],["1977-08-11",0.3462,0.3462,0.3462,0.3462,44800.0],["1977-08-12",0.3462,0.3462,0.3424,0.3424,6400.0],["1977-08-15",0.3462,0.3462,0.3462,0.3462,22400.0],["1977-08-16",0.3462,0.3462,0.3462,0.3462,28800.0],["1977-08-17",0.3462,0.3462,0.3462,0.3462,0.0],["1977-08-18",0.3443,0.3443,0.3443,0.3443,9600.0],["1977-08-19",0.3443,0.3443,0.3424,0.3424,28800.0],["1977-08-22",0.3424,0.3424,0.3424,0.3424,19200.0],["1977-08-23",0.3424,0.3424,0.3387,0.3424,35200.0],["1977-08-24",0.3387,0.3387,0.3349,0.3349,12800.0],["1977-08-25",0.3368,0.3405,0.3368,0.3405,51200.0],["1977-08-26",0.3424,0.3424,0.3424,0.3424,19200.0],["1977-08-29",0.3405,0.3405,0.3368,0.3405,25600.0],["1977-08-30",0.3387,0.3387,0.3311,0.333,134400.0],["1977-08-31",0.333,0.333,0.333,0.333,73600.0],["1977-09-01",0.3368,0.3387,0.3368,0.3387,64000.0],["1977-09-02",0.3387,0.3405,0.3349,0.3387,44800.0],["1977-09-06",0.3405,0.3443,0.3405,0.3424,243200.0],["1977-09-07",0.3424,0.3424,0.3387,0.3387,44800.0],["1977-09-08",0.3387,0.3387,0.3349,0.3349,99200.0],["1977-09-09",0.3349,0.3368,0.3293,0.3293,192000.0],["1977-09-12",0.3274,0.3274,0.3236,0.3274,76800.0],["1977-09-13",0.3293,0.3311,0.3293,0.3311,179200.0],["1977-09-14",0.3293,0.3293,0.3274,0.3293,12800.0],["1977-09-15",0.3274,0.3274,0.3086,0.3086,246400.0],["1977-09-16",0.3123,0.3123,0.3123,0.3123,57600.0],["1977-09-19",0.3161,0.3161,0.3161,0.3161,32000.0],["1977-09-20",0.3161,0.3198,0.3161,0.3198,38400.0],["1977-09-21",0.3236,0.3274,0.3236,0.3255,51200.0],["1977-09-22",0.3255,0.3255,0.3255,0.3255,0.0],["1977-09-23",0.3255,0.3274,0.318,0.318,35200.0],["1977-09-26",0.318,0.318,0.318,0.318,0.0],["1977-09-27",0.318,0.3198,0.318,0.318,48000.0],["1977-09-28",0.3198,0.3198,0.3198,0.3198,57600.0],["1977-09-29",0.3198,0.3198,0.318,0.318,41600.0],["1977-09-30",0.318,0.3198,0.3123,0.3161,236800.0],["1977-10-03",0.3142,0.3142,0.3104,0.3142,128000.0],["1977-10-04",0.3142,0.318,0.3142,0.3142,102400.0],["1977-10-05",0.3142,0.318,0.3123,0.318,38400.0],["1977-10-06",0.318,0.3217,0.3161,0.3161,19200.0],["1977-10-07",0.3123,0.3123,0.3123,0.3123,9600.0],["1977-10-10",0.3123,0.3123,0.3123,0.3123,6400.0],["1977-10-11",0.3123,0.3142,0.3123,0.3123,73600.0],["1977-10-12",0.3123,0.3142,0.3123,0.3142,86400.0],["1977-10-13",0.3104,0.3104,0.3029,0.3029,60800.0],["1977-10-14",0.3048,0.3067,0.3048,0.3048,19200.0],["1977-10-17",0.3048,0.3048,0.3048,0.3048,0.0],["1977-10-18",0.3067,0.3067,0.3067,0.3067,38400.0],["1977-10-19",0.3067,0.3086,0.3067,0.3086,54400.0],["1977-10-20",0.3067,0.3067,0.301,0.3048,144000.0],["1977-10-21",0.3048,0.3086,0.3048,0.3086,76800.0],["1977-10-24",0.3086,0.3086,0.3048,0.3048,51200.0],["1977-10-25",0.3048,0.3048,0.2973,0.2973,73600.0],["1977-10-26",0.2973,0.3104,0.2935,0.3104,67200.0],["1977-10-27",0.3086,0.3086,0.3086,0.3086,3200.0],["1977-10-28",0.3048,0.3048,0.3048,0.3048,12800.0],["1977-10-31",0.3048,0.3048,0.3048,0.3048,0.0],["1977-11-01",0.3029,0.3029,0.2992,0.2992,22400.0],["1977-11-02",0.2992,0.301,0.2973,0.301,32000.0],["1977-11-03",0.301,0.3029,0.2954,0.3029,83200.0],["1977-11-04",0.3029,0.3029,0.2973,0.301,83200.0],["1977-11-07",0.301,0.3048,0.301,0.3048,64000.0],["1977-11-08",0.301,0.301,0.2954,0.2973,86400.0],["1977-11-09",0.2973,0.2973,0.2954,0.2954,67200.0],["1977-11-10",0.2973,0.301,0.2973,0.301,48000.0],["1977-11-11",0.301,0.3086,0.301,0.3086,326400.0],["1977-11-14",0.3123,0.333,0.3123,0.3293,99200.0],["1977-11-15",0.3293,0.3311,0.3274,0.3311,438400.0],["1977-11-16",0.3349,0.3349,0.3349,0.3349,3200.0],["1977-11-17",0.3311,0.3311,0.3274,0.3274,38400.0],["1977-11-18",0.3311,0.3311,0.3311,0.3311,329600.0],["1977-11-21",0.3311,0.3311,0.3311,0.3311,44800.0],["1977-11-22",0.3311,0.3311,0.3198,0.3198,28800.0],["1977-11-23",0.3255,0.3274,0.3255,0.3274,70400.0],["1977-11-25",0.3236,0.3236,0.3198,0.3198,9600.0],["1977-11-28",0.318,0.318,0.3142,0.3142,28800.0],["1977-11-29",0.3142,0.3161,0.3123,0.3123,16000.0],["1977-11-30",0.3104,0.3104,0.2992,0.2992,73600.0],["1977-12-01",0.2992,0.3048,0.2992,0.3048,204800.0],["1977-12-02",0.3067,0.3104,0.3067,0.3104,76800.0],["1977-12-05",0.3104,0.3104,0.3104,0.3104,0.0],["1977-12-06",0.3104,0.3104,0.3067,0.3086,70400.0],["1977-12-07",0.3029,0.3029,0.301,0.301,624000.0],["1977-12-08",0.301,0.3086,0.301,0.3086,105600.0],["1977-12-09",0.3048,0.3048,0.3029,0.3029,28800.0],["1977-12-12",0.3029,0.3029,0.301,0.301,105600.0],["1977-12-13",0.301,0.3048,0.301,0.3029,12800.0],["1977-12-14",0.3029,0.3067,0.301,0.3067,134400.0],["1977-12-15",0.3067,0.3067,0.301,0.301,54400.0],["1977-12-16",0.3029,0.3048,0.3029,0.3029,409600.0],["1977-12-19",0.3029,0.3048,0.301,0.3048,51200.0],["1977-12-20",0.301,0.301,0.301,0.301,224000.0],["1977-12-21",0.2973,0.2973,0.2973,0.2973,28800.0],["1977-12-22",0.301,0.301,0.301,0.301,48000.0],["1977-12-23",0.3029,0.3048,0.3029,0.3029,16000.0],["1977-12-27",0.3029,0.3048,0.301,0.301,73600.0],["1977-12-28",0.3067,0.3086,0.3067,0.3067,32000.0],["1977-12-29",0.3104,0.318,0.3104,0.318,76800.0],["1977-12-30",0.3198,0.3198,0.3198,0.3198,3200.0],["1978-01-03",0.318,0.318,0.318,0.318,156800.0],["1978-01-04",0.318,0.3198,0.318,0.3198,179200.0],["1978-01-05",0.3198,0.3255,0.3198,0.3255,182400.0],["1978-01-06",0.3236,0.3236,0.3142,0.3142,80000.0],["1978-01-09",0.3142,0.318,0.3142,0.3142,12800.0],["1978-01-10",0.3104,0.3104,0.3067,0.3067,32000.0],["1978-01-11",0.3067,0.3104,0.3067,0.3067,92800.0],["1978-01-12",0.3067,0.3104,0.3067,0.3104,70400.0],["1978-01-13",0.3067,0.3067,0.3029,0.3029,25600.0],["1978-01-16",0.3029,0.3067,0.3029,0.3067,99200.0],["1978-01-17",0.3029,0.3029,0.3029,0.3029,9600.0],["1978-01-18",0.3029,0.3067,0.3029,0.3067,16000.0],["1978-01-19",0.3067,0.3067,0.3029,0.3029,32000.0],["1978-01-20",0.3029,0.3067,0.3029,0.3029,64000.0],["1978-01-23",0.3029,0.3067,0.3029,0.3029,48000.0],["1978-01-24",0.3029,0.3086,0.3029,0.3029,230400.0],["1978-01-25",0.3029,0.3067,0.3029,0.3029,19200.0],["1978-01-26",0.3029,0.3029,0.3029,0.3029,3200.0],["1978-01-27",0.3029,0.3029,0.3029,0.3029,6400.0],["1978-01-30",0.3029,0.3067,0.3029,0.3029,188800.0],["1978-01-31",0.3029,0.3029,0.3029,0.3029,41600.0],["1978-02-01",0.3048,0.3086,0.3048,0.3086,51200.0],["1978-02-02",0.3067,0.3067,0.3067,0.3067,48000.0],["1978-02-03",0.3067,0.3086,0.3048,0.3048,22400.0],["1978-02-06",0.3029,0.3029,0.301,0.301,38400.0],["1978-02-07",0.2992,0.2992,0.2992,0.2992,9600.0],["1978-02-08",0.2992,0.301,0.2973,0.301,16000.0],["1978-02-09",0.301,0.3048,0.2973,0.3048,35200.0],["1978-02-10",0.3086,0.3142,0.3086,0.3142,64000.0],["1978-02-13",0.3104,0.3104,0.3086,0.3086,28800.0],["1978-02-14",0.3086,0.3086,0.3086,0.3086,0.0],["1978-02-15",0.3104,0.3104,0.3104,0.3104,41600.0],["1978-02-16",0.3086,0.3086,0.301,0.3029,316800.0],["1978-02-17",0.3029,0.3029,0.3029,0.3029,83200.0],["1978-02-21",0.2992,0.2992,0.2935,0.2935,140800.0],["1978-02-22",0.2935,0.2954,0.2897,0.2897,115200.0],["1978-02-23",0.2897,0.2897,0.2879,0.2879,115200.0],["1978-02-24",0.2879,0.2879,0.2822,0.2822,121600.0],["1978-02-27",0.2822,0.2841,0.2785,0.2822,108800.0],["1978-02-28",0.2841,0.286,0.2841,0.286,60800.0],["1978-03-01",0.286,0.301,0.2822,0.301,169600.0],["1978-03-02",0.301,0.301,0.2954,0.301,73600.0],["1978-03-03",0.2992,0.2992,0.2973,0.2992,134400.0],["1978-03-06",0.2954,0.2954,0.2935,0.2954,156800.0],["1978-03-07",0.2935,0.2935,0.2897,0.2897,451200.0],["1978-03-08",0.2897,0.2897,0.2897,0.2897,0.0],["1978-03-09",0.2897,0.2935,0.2879,0.2935,137600.0],["1978-03-10",0.2954,0.2973,0.2954,0.2973,278400.0],["1978-03-13",0.2973,0.2973,0.2973,0.2973,396800.0],["1978-03-14",0.2973,0.2973,0.2954,0.2954,134400.0],["1978-03-15",0.2935,0.2935,0.2897,0.2935,278400.0],["1978-03-16",0.2935,0.2973,0.2935,0.2973,44800.0],["1978-03-17",0.2935,0.2935,0.2897,0.2935,422400.0],["1978-03-20",0.2992,0.3048,0.2992,0.301,67200.0],["1978-03-21",0.301,0.301,0.301,0.301,70400.0],["1978-03-22",0.3029,0.3048,0.3029,0.3048,163200.0],["1978-03-23",0.3048,0.3048,0.3029,0.3029,179200.0],["1978-03-27",0.3029,0.3029,0.2992,0.301,16000.0],["1978-03-28",0.301,0.3086,0.301,0.3086,73600.0],["1978-03-29",0.3086,0.3142,0.3086,0.3123,60800.0],["1978-03-30",0.3123,0.3123,0.3086,0.3086,121600.0],["1978-03-31",0.3104,0.3142,0.3104,0.3142,38400.0],["1978-04-03",0.3142,0.3161,0.3123,0.3161,105600.0],["1978-04-04",0.3123,0.3123,0.3086,0.3123,131200.0],["1978-04-05",0.3123,0.3142,0.3104,0.3142,28800.0],["1978-04-06",0.3104,0.3104,0.3067,0.3067,22400.0],["1978-04-07",0.3029,0.3029,0.3029,0.3029,19200.0],["1978-04-10",0.3048,0.3067,0.3048,0.3048,179200.0],["1978-04-11",0.3048,0.3067,0.3048,0.3067,140800.0],["1978-04-12",0.3067,0.3104,0.3067,0.3104,64000.0],["1978-04-13",0.3104,0.3198,0.3086,0.3198,348800.0],["1978-04-14",0.3198,0.3255,0.3161,0.3198,281600.0],["1978-04-17",0.3198,0.3236,0.3198,0.3198,188800.0],["1978-04-18",0.3198,0.3217,0.3198,0.3198,249600.0],["1978-04-19",0.3198,0.3217,0.318,0.3217,108800.0],["1978-04-20",0.3217,0.333,0.3198,0.333,297600.0],["1978-04-21",0.3311,0.3311,0.3293,0.3311,16000.0],["1978-04-24",0.3311,0.3311,0.3274,0.3311,262400.0],["1978-04-25",0.3349,0.3405,0.3349,0.3349,118400.0],["1978-04-26",0.3349,0.3387,0.3311,0.3349,48000.0],["1978-04-27",0.3387,0.3443,0.3387,0.3424,67200.0],["1978-04-28",0.3424,0.35,0.3424,0.35,227200.0],["1978-05-01",0.35,0.3612,0.35,0.3612,96000.0],["1978-05-02",0.3612,0.3612,0.3575,0.3575,102400.0],["1978-05-03",0.3575,0.3575,0.3556,0.3575,48000.0],["1978-05-04",0.3575,0.3575,0.3537,0.3575,54400.0],["1978-05-05",0.3575,0.3575,0.3537,0.3575,32000.0],["1978-05-08",0.3575,0.3594,0.3556,0.3594,41600.0],["1978-05-09",0.3594,0.3594,0.3556,0.3594,80000.0],["1978-05-10",0.3594,0.3594,0.3575,0.3575,22400.0],["1978-05-11",0.3575,0.3612,0.3575,0.3612,115200.0],["1978-05-12",0.3612,0.3688,0.3612,0.3688,96000.0],["1978-05-15",0.3688,0.3838,0.365,0.3801,182400.0],["1978-05-16",0.3801,0.3876,0.3782,0.3838,236800.0],["1978-05-17",0.3838,0.3838,0.3725,0.3744,92800.0],["1978-05-18",0.3744,0.3744,0.3688,0.3725,108800.0],["1978-05-19",0.3688,0.3688,0.3537,0.3537,371200.0],["1978-05-22",0.3518,0.3518,0.35,0.3518,131200.0],["1978-05-23",0.3518,0.3518,0.3443,0.3443,147200.0],["1978-05-24",0.3462,0.3481,0.3462,0.3462,64000.0],["1978-05-25",0.3462,0.3462,0.3387,0.3387,211200.0],["1978-05-26",0.3387,0.3424,0.3387,0.3424,67200.0],["1978-05-30",0.3462,0.3612,0.3462,0.3612,96000.0],["1978-05-31",0.3612,0.3688,0.3612,0.3612,54400.0],["1978-06-01",0.3612,0.365,0.3612,0.3612,118400.0],["1978-06-02",0.365,0.3725,0.365,0.3688,118400.0],["1978-06-05",0.3688,0.3725,0.365,0.3725,70400.0],["1978-06-06",0.3725,0.3744,0.3706,0.3744,73600.0],["1978-06-07",0.3744,0.3744,0.3688,0.3688,51200.0],["1978-06-08",0.3706,0.3725,0.3706,0.3725,22400.0],["1978-06-09",0.3706,0.3706,0.3669,0.3669,76800.0],["1978-06-12",0.3669,0.3744,0.3669,0.3725,140800.0],["1978-06-13",0.3706,0.3706,0.3669,0.3669,70400.0],["1978-06-14",0.3688,0.3744,0.3688,0.3688,60800.0],["1978-06-15",0.3688,0.3688,0.3669,0.3688,166400.0],["1978-06-16",0.3688,0.3744,0.3688,0.3744,22400.0],["1978-06-19",0.3725,0.3725,0.3688,0.3688,195200.0],["1978-06-20",0.3688,0.3706,0.3612,0.3612,288000.0],["1978-06-21",0.3575,0.3575,0.3537,0.3556,67200.0],["1978-06-22",0.3556,0.3594,0.3556,0.3575,233600.0],["1978-06-23",0.3575,0.3575,0.3462,0.35,86400.0],["1978-06-26",0.3537,0.3575,0.3537,0.3537,377600.0],["1978-06-27",0.35,0.35,0.3462,0.3462,25600.0],["1978-06-28",0.3462,0.3462,0.3462,0.3462,0.0],["1978-06-29",0.3462,0.3462,0.3462,0.3462,0.0],["1978-06-30",0.35,0.3537,0.35,0.3537,265600.0],["1978-07-03",0.3537,0.3688,0.3537,0.3612,105600.0],["1978-07-05",0.3575,0.3575,0.3518,0.3575,592000.0],["1978-07-06",0.3575,0.3594,0.3537,0.3575,137600.0],["1978-07-07",0.3594,0.3612,0.3594,0.3612,12800.0],["1978-07-10",0.3631,0.3669,0.3631,0.3631,28800.0],["1978-07-11",0.3669,0.3688,0.3669,0.3688,38400.0],["1978-07-12",0.3688,0.3725,0.3688,0.3725,230400.0],["1978-07-13",0.3725,0.3744,0.3706,0.3706,144000.0],["1978-07-14",0.3706,0.3744,0.3688,0.3744,80000.0],["1978-07-17",0.3744,0.3744,0.3688,0.3688,41600.0],["1978-07-18",0.3725,0.3725,0.3725,0.3725,51200.0],["1978-07-19",0.3725,0.3838,0.3669,0.3838,627200.0],["1978-07-20",0.3838,0.3932,0.3838,0.3876,134400.0],["1978-07-21",0.3876,0.3876,0.3763,0.3763,64000.0],["1978-07-24",0.3763,0.3801,0.3725,0.3782,99200.0],["1978-07-25",0.3782,0.3801,0.3725,0.3744,246400.0],["1978-07-26",0.3744,0.3782,0.3725,0.3763,32000.0],["1978-07-27",0.3763,0.3801,0.3763,0.3801,35200.0],["1978-07-28",0.3801,0.3895,0.3782,0.3895,102400.0],["1978-07-31",0.3876,0.3876,0.3838,0.3876,80000.0],["1978-08-01",0.3876,0.3895,0.3819,0.3895,553600.0],["1978-08-02",0.3895,0.3895,0.3857,0.3895,121600.0],["1978-08-03",0.3913,0.4045,0.3913,0.4045,323200.0],["1978-08-04",0.4045,0.4064,0.3989,0.4008,112000.0],["1978-08-07",0.4045,0.4214,0.4045,0.4214,115200.0],["1978-08-08",0.4214,0.4214,0.4177,0.4214,92800.0],["1978-08-09",0.4214,0.4214,0.4177,0.4177,48000.0],["1978-08-10",0.4158,0.4158,0.4102,0.4102,76800.0],["1978-08-11",0.4064,0.4064,0.4026,0.4045,51200.0],["1978-08-14",0.4045,0.4102,0.4045,0.4064,201600.0],["1978-08-15",0.4083,0.412,0.4083,0.4102,28800.0],["1978-08-16",0.4102,0.4102,0.4064,0.4064,32000.0],["1978-08-17",0.4064,0.4102,0.4064,0.4064,38400.0],["1978-08-18",0.4064,0.4064,0.4026,0.4026,32000.0],["1978-08-21",0.4026,0.4026,0.3989,0.3989,48000.0],["1978-08-22",0.3951,0.3951,0.3838,0.3876,99200.0],["1978-08-23",0.3876,0.397,0.3838,0.3951,144000.0],["1978-08-24",0.4064,0.4064,0.4064,0.4064,220800.0],["1978-08-25",0.4064,0.4064,0.4064,0.4064,108800.0],["1978-08-28",0.4045,0.4045,0.3989,0.3989,144000.0],["1978-08-29",0.3989,0.4045,0.3951,0.4045,102400.0],["1978-08-30",0.4045,0.4045,0.4008,0.4026,99200.0],["1978-08-31",0.4026,0.4026,0.3932,0.4026,182400.0],["1978-09-01",0.3989,0.3989,0.397,0.397,9600.0],["1978-09-05",0.4026,0.4064,0.4026,0.4064,150400.0],["1978-09-06",0.4139,0.4252,0.4139,0.4252,150400.0],["1978-09-07",0.4252,0.429,0.4214,0.4214,140800.0],["1978-09-08",0.4214,0.4214,0.4196,0.4214,86400.0],["1978-09-11",0.4177,0.4177,0.4139,0.4177,92800.0],["1978-09-12",0.4139,0.4139,0.4139,0.4139,124800.0],["1978-09-13",0.4177,0.4177,0.4177,0.4177,76800.0],["1978-09-14",0.4177,0.4196,0.4177,0.4196,131200.0],["1978-09-15",0.4196,0.4214,0.4139,0.4214,166400.0],["1978-09-18",0.4214,0.4214,0.4064,0.4064,150400.0],["1978-09-19",0.4026,0.4026,0.3951,0.3989,268800.0],["1978-09-20",0.3989,0.3989,0.3838,0.3838,150400.0],["1978-09-21",0.3838,0.3876,0.3838,0.3876,25600.0],["1978-09-22",0.3876,0.3876,0.3876,0.3876,28800.0],["1978-09-25",0.3838,0.3838,0.3763,0.3763,41600.0],["1978-09-26",0.3763,0.3838,0.3688,0.3838,73600.0],["1978-09-27",0.3838,0.3838,0.3801,0.3801,102400.0],["1978-09-28",0.3801,0.3801,0.3725,0.3744,51200.0],["1978-09-29",0.3744,0.3838,0.3688,0.3838,1177600.0],["1978-10-02",0.3838,0.3876,0.3782,0.3838,89600.0],["1978-10-03",0.3838,0.3838,0.3763,0.3763,131200.0],["1978-10-04",0.3763,0.3763,0.3688,0.3763,51200.0],["1978-10-05",0.3763,0.3763,0.3763,0.3763,0.0],["1978-10-06",0.3763,0.3763,0.3763,0.3763,22400.0],["1978-10-09",0.3763,0.3763,0.3763,0.3763,0.0],["1978-10-10",0.3763,0.3801,0.3725,0.3763,67200.0],["1978-10-11",0.3763,0.3763,0.3763,0.3763,6400.0],["1978-10-12",0.3763,0.3876,0.3763,0.3876,73600.0],["1978-10-13",0.3932,0.397,0.3932,0.3932,163200.0],["1978-10-16",0.3932,0.3932,0.3932,0.3932,67200.0],["1978-10-17",0.3895,0.3895,0.3801,0.3801,268800.0],["1978-10-18",0.3801,0.3801,0.3801,0.3801,25600.0],["1978-10-19",0.3725,0.3725,0.3688,0.3688,96000.0],["1978-10-20",0.3669,0.3669,0.3575,0.3669,224000.0],["1978-10-23",0.3669,0.3688,0.3612,0.365,124800.0],["1978-10-24",0.365,0.3688,0.3612,0.3688,83200.0],["1978-10-25",0.365,0.365,0.3575,0.365,153600.0],["1978-10-26",0.3594,0.3594,0.3575,0.3575,51200.0],["1978-10-27",0.3575,0.3612,0.3481,0.3481,67200.0],["1978-10-30",0.3462,0.3462,0.3387,0.3387,51200.0],["1978-10-31",0.3387,0.3443,0.3349,0.3349,108800.0],["1978-11-01",0.3349,0.3368,0.3311,0.3368,89600.0],["1978-11-02",0.3368,0.3368,0.333,0.3368,108800.0],["1978-11-03",0.3368,0.3405,0.3311,0.3405,176000.0],["1978-11-06",0.3405,0.3405,0.3368,0.3405,32000.0],["1978-11-07",0.3368,0.3368,0.3293,0.3293,54400.0],["1978-11-08",0.3293,0.3349,0.3274,0.3311,153600.0],["1978-11-09",0.333,0.3387,0.333,0.333,326400.0],["1978-11-10",0.3293,0.3293,0.3293,0.3293,6400.0],["1978-11-13",0.3255,0.3255,0.3161,0.3161,112000.0],["1978-11-14",0.3161,0.3198,0.3123,0.3198,480000.0],["1978-11-15",0.3161,0.3161,0.3123,0.3123,16000.0],["1978-11-16",0.3161,0.3161,0.3161,0.3161,12800.0],["1978-11-17",0.3217,0.3424,0.3217,0.3424,128000.0],["1978-11-20",0.35,0.3537,0.35,0.3537,92800.0],["1978-11-21",0.3537,0.3575,0.3537,0.3537,64000.0],["1978-11-22",0.3537,0.3537,0.35,0.35,99200.0],["1978-11-24",0.3537,0.3575,0.3537,0.3575,28800.0],["1978-11-27",0.3575,0.3688,0.3537,0.3688,105600.0],["1978-11-28",0.365,0.365,0.3612,0.3612,19200.0],["1978-11-29",0.3537,0.3537,0.3462,0.35,140800.0],["1978-11-30",0.35,0.35,0.3462,0.3462,80000.0],["1978-12-01",0.3462,0.35,0.3462,0.35,22400.0],["1978-12-04",0.3537,0.3537,0.3537,0.3537,48000.0],["1978-12-05",0.3556,0.3575,0.3556,0.3575,108800.0],["1978-12-06",0.3575,0.3575,0.3556,0.3575,179200.0],["1978-12-07",0.3537,0.3537,0.3537,0.3537,22400.0],["1978-12-08",0.3537,0.3575,0.3518,0.3575,227200.0],["1978-12-11",0.3537,0.3537,0.3537,0.3537,44800.0],["1978-12-12",0.3537,0.3537,0.3537,0.3537,0.0],["1978-12-13",0.3575,0.3669,0.3575,0.365,108800.0],["1978-12-14",0.365,0.3688,0.365,0.3688,108800.0],["1978-12-15",0.3688,0.3763,0.3669,0.3669,112000.0],["1978-12-18",0.365,0.365,0.3556,0.3556,163200.0],["1978-12-19",0.3556,0.3594,0.3556,0.3575,179200.0],["1978-12-20",0.3612,0.365,0.3612,0.3612,22400.0],["1978-12-21",0.3594,0.3594,0.3575,0.3575,28800.0],["1978-12-22",0.3575,0.3612,0.3575,0.3612,102400.0],["1978-12-26",0.3612,0.3725,0.3594,0.3725,627200.0],["1978-12-27",0.3706,0.3706,0.3706,0.3706,3200.0],["1978-12-28",0.3706,0.3744,0.3669,0.3669,137600.0],["1978-12-29",0.3669,0.3706,0.365,0.3706,35200.0],["1979-01-02",0.3706,0.3744,0.3669,0.3669,48000.0],["1979-01-03",0.3688,0.3725,0.3688,0.3725,38400.0],["1979-01-04",0.3725,0.3763,0.3706,0.3763,44800.0],["1979-01-05",0.3763,0.3913,0.3763,0.3913,147200.0],["1979-01-08",0.3913,0.3913,0.3838,0.3838,227200.0],["1979-01-09",0.3838,0.3857,0.3763,0.3763,265600.0],["1979-01-10",0.3725,0.3725,0.3688,0.3725,400000.0],["1979-01-11",0.3725,0.3763,0.3725,0.3763,16000.0],["1979-01-12",0.3838,0.3876,0.3838,0.3838,390400.0],["1979-01-15",0.3876,0.3951,0.3876,0.3951,320000.0],["1979-01-16",0.3951,0.397,0.3913,0.3932,22400.0],["1979-01-17",0.3932,0.3932,0.3801,0.3801,96000.0],["1979-01-18",0.3801,0.3801,0.3725,0.3725,28800.0],["1979-01-19",0.3725,0.3782,0.3725,0.3725,54400.0],["1979-01-22",0.3763,0.3801,0.3763,0.3801,211200.0],["1979-01-23",0.3801,0.3838,0.3688,0.3688,121600.0],["1979-01-24",0.3688,0.3725,0.3688,0.3706,44800.0],["1979-01-25",0.3706,0.3706,0.3669,0.3688,265600.0],["1979-01-26",0.3669,0.3669,0.3612,0.365,1030400.0],["1979-01-29",0.365,0.3669,0.3612,0.3612,38400.0],["1979-01-30",0.3612,0.3631,0.3612,0.3631,140800.0],["1979-01-31",0.3631,0.365,0.3612,0.3612,966400.0],["1979-02-01",0.3612,0.3612,0.3612,0.3612,6400.0],["1979-02-02",0.3612,0.3612,0.3612,0.3612,60800.0],["1979-02-05",0.3612,0.3612,0.3537,0.3537,83200.0],["1979-02-06",0.3537,0.3537,0.3537,0.3537,73600.0],["1979-02-07",0.35,0.35,0.3462,0.3462,38400.0],["1979-02-08",0.3462,0.35,0.3462,0.3462,38400.0],["1979-02-09",0.3481,0.3518,0.3481,0.3518,99200.0],["1979-02-12",0.3518,0.3537,0.3518,0.3537,166400.0],["1979-02-13",0.3537,0.3556,0.3518,0.3518,22400.0],["1979-02-14",0.3518,0.3575,0.35,0.35,60800.0],["1979-02-15",0.35,0.35,0.35,0.35,6400.0],["1979-02-16",0.35,0.3556,0.35,0.3556,83200.0],["1979-02-20",0.3556,0.3575,0.3537,0.3556,534400.0],["1979-02-21",0.3556,0.3556,0.3462,0.35,80000.0],["1979-02-22",0.3443,0.3443,0.3424,0.3443,28800.0],["1979-02-23",0.3443,0.35,0.3443,0.3443,252800.0],["1979-02-26",0.3443,0.3462,0.3424,0.3462,67200.0],["1979-02-27",0.3462,0.3462,0.3424,0.3443,134400.0],["1979-02-28",0.3443,0.3462,0.3424,0.3424,32000.0],["1979-03-01",0.3424,0.3443,0.3424,0.3424,32000.0],["1979-03-02",0.3387,0.3387,0.3349,0.3387,70400.0],["1979-03-05",0.3424,0.35,0.3424,0.35,137600.0],["1979-03-06",0.3537,0.3594,0.3537,0.3594,128000.0],["1979-03-07",0.3594,0.3669,0.3575,0.3669,832000.0],["1979-03-08",0.365,0.365,0.3575,0.365,256000.0],["1979-03-09",0.365,0.365,0.3556,0.3594,185600.0],["1979-03-12",0.3594,0.3612,0.3575,0.3575,105600.0],["1979-03-13",0.3575,0.3594,0.3556,0.3594,28800.0],["1979-03-14",0.3594,0.3612,0.3575,0.3575,102400.0],["1979-03-15",0.3575,0.3612,0.3556,0.3612,92800.0],["1979-03-16",0.3612,0.3612,0.3594,0.3612,102400.0],["1979-03-19",0.3612,0.3669,0.3575,0.3575,294400.0],["1979-03-20",0.3575,0.3669,0.3575,0.3669,105600.0],["1979-03-21",0.3688,0.3744,0.3688,0.3725,150400.0],["1979-03-22",0.3744,0.3763,0.3744,0.3763,179200.0],["1979-03-23",0.3763,0.3763,0.3725,0.3725,41600.0],["1979-03-26",0.3725,0.3801,0.3706,0.3801,156800.0],["1979-03-27",0.3801,0.3801,0.3725,0.3725,41600.0],["1979-03-28",0.3725,0.3763,0.3725,0.3763,83200.0],["1979-03-29",0.3744,0.3744,0.3688,0.3688,230400.0],["1979-03-30",0.3725,0.3763,0.3725,0.3763,70400.0],["1979-04-02",0.3763,0.3763,0.365,0.3763,544000.0],["1979-04-03",0.3763,0.3763,0.365,0.3688,256000.0],["1979-04-04",0.3688,0.3744,0.3669,0.3744,361600.0],["1979-04-05",0.3744,0.3744,0.3706,0.3706,32000.0],["1979-04-06",0.3706,0.3763,0.3688,0.3763,252800.0],["1979-04-09",0.3801,0.3932,0.3801,0.3932,64000.0],["1979-04-10",0.3932,0.3989,0.3913,0.3951,131200.0],["1979-04-11",0.3951,0.397,0.3913,0.397,105600.0],["1979-04-12",0.397,0.3989,0.3913,0.3989,112000.0],["1979-04-16",0.3989,0.4045,0.3989,0.4026,147200.0],["1979-04-17",0.4026,0.4045,0.4026,0.4045,140800.0],["1979-04-18",0.4064,0.4064,0.4064,0.4064,137600.0],["1979-04-19",0.4064,0.4064,0.4026,0.4026,76800.0],["1979-04-20",0.4026,0.4064,0.4026,0.4064,48000.0],["1979-04-23",0.4045,0.4045,0.4008,0.4008,28800.0],["1979-04-24",0.4026,0.4045,0.4026,0.4045,54400.0],["1979-04-25",0.4045,0.4045,0.4026,0.4026,41600.0],["1979-04-26",0.4026,0.4045,0.4026,0.4026,38400.0],["1979-04-27",0.4026,0.4045,0.4026,0.4045,108800.0],["1979-04-30",0.4045,0.4064,0.4045,0.4045,140800.0],["1979-05-01",0.4045,0.4045,0.3989,0.4026,19200.0],["1979-05-02",0.4026,0.4045,0.4008,0.4026,265600.0],["1979-05-03",0.4026,0.4026,0.4008,0.4026,76800.0],["1979-05-04",0.4026,0.4045,0.3989,0.3989,134400.0],["1979-05-07",0.397,0.397,0.3913,0.3951,153600.0],["1979-05-08",0.3913,0.3913,0.3876,0.3876,182400.0],["1979-05-09",0.3876,0.3876,0.3876,0.3876,12800.0],["1979-05-10",0.3895,0.3951,0.3895,0.3951,57600.0],["1979-05-11",0.3951,0.3989,0.3913,0.3913,243200.0],["1979-05-14",0.3951,0.3951,0.3951,0.3951,67200.0],["1979-05-15",0.3951,0.3989,0.3913,0.3913,201600.0],["1979-05-16",0.3876,0.3876,0.3819,0.3838,115200.0],["1979-05-17",0.3838,0.3913,0.3838,0.3913,214400.0],["1979-05-18",0.3989,0.4026,0.3989,0.3989,96000.0],["1979-05-21",0.4026,0.4083,0.4026,0.4045,470400.0],["1979-05-22",0.4102,0.4158,0.4102,0.4158,224000.0],["1979-05-23",0.4158,0.4177,0.412,0.412,64000.0],["1979-05-24",0.412,0.4158,0.4064,0.4102,121600.0],["1979-05-25",0.4102,0.4139,0.4102,0.4102,35200.0],["1979-05-29",0.4045,0.4045,0.3989,0.3989,188800.0],["1979-05-30",0.3989,0.4008,0.3989,0.4008,150400.0],["1979-05-31",0.3989,0.3989,0.397,0.3989,25600.0],["1979-06-01",0.3989,0.3989,0.3951,0.3951,51200.0],["1979-06-04",0.3951,0.397,0.3932,0.3932,208000.0],["1979-06-05",0.397,0.4008,0.397,0.4008,64000.0],["1979-06-06",0.4008,0.4026,0.3989,0.4026,396800.0],["1979-06-07",0.4026,0.4064,0.4026,0.4026,147200.0],["1979-06-08",0.4045,0.4064,0.4045,0.4064,9600.0],["1979-06-11",0.4064,0.4102,0.4064,0.4102,185600.0],["1979-06-12",0.4102,0.4196,0.4102,0.4196,179200.0],["1979-06-13",0.4196,0.4196,0.412,0.412,35200.0],["1979-06-14",0.4102,0.4102,0.4083,0.4102,38400.0],["1979-06-15",0.4102,0.412,0.4102,0.412,19200.0],["1979-06-18",0.412,0.412,0.4102,0.4102,35200.0],["1979-06-19",0.4064,0.4064,0.4008,0.4045,476800.0],["1979-06-20",0.4064,0.4064,0.4064,0.4064,124800.0],["1979-06-21",0.4139,0.4214,0.4139,0.4214,313600.0],["1979-06-22",0.4365,0.444,0.4365,0.4365,371200.0],["1979-06-25",0.4365,0.4365,0.4309,0.4309,208000.0],["1979-06-26",0.4309,0.4309,0.4214,0.4214,102400.0],["1979-06-27",0.4214,0.4252,0.4177,0.4214,108800.0],["1979-06-28",0.4177,0.4177,0.4158,0.4158,1123200.0],["1979-06-29",0.4158,0.4158,0.4064,0.4158,201600.0],["1979-07-02",0.412,0.412,0.4083,0.4102,140800.0],["1979-07-03",0.4102,0.4158,0.4102,0.412,57600.0],["1979-07-05",0.412,0.412,0.4102,0.412,25600.0],["1979-07-06",0.4158,0.4252,0.4158,0.4252,128000.0],["1979-07-09",0.4309,0.444,0.4309,0.4384,233600.0],["1979-07-10",0.4384,0.4384,0.4309,0.4327,214400.0],["1979-07-11",0.4327,0.4346,0.4252,0.4309,70400.0],["1979-07-12",0.429,0.429,0.4177,0.4214,140800.0],["1979-07-13",0.4214,0.4233,0.4158,0.4196,121600.0],["1979-07-16",0.4196,0.4233,0.4177,0.4214,438400.0],["1979-07-17",0.4214,0.4214,0.4139,0.4139,60800.0],["1979-07-18",0.4158,0.4196,0.4158,0.4196,137600.0],["1979-07-19",0.4196,0.4214,0.4064,0.4064,806400.0],["1979-07-20",0.4045,0.4045,0.3838,0.3838,438400.0],["1979-07-23",0.3838,0.3932,0.3801,0.3838,195200.0],["1979-07-24",0.3838,0.3951,0.3838,0.3951,160000.0],["1979-07-25",0.397,0.4026,0.397,0.4026,32000.0],["1979-07-26",0.4026,0.4064,0.3989,0.4026,44800.0],["1979-07-27",0.3989,0.3989,0.3857,0.3913,112000.0],["1979-07-30",0.3913,0.3932,0.3876,0.3895,35200.0],["1979-07-31",0.3895,0.397,0.3895,0.3913,67200.0],["1979-08-01",0.3913,0.3932,0.3876,0.3876,12800.0],["1979-08-02",0.3932,0.4045,0.3932,0.4026,185600.0],["1979-08-03",0.4026,0.4064,0.3989,0.4064,230400.0],["1979-08-06",0.4026,0.4026,0.3989,0.4026,51200.0],["1979-08-07",0.4026,0.4196,0.4026,0.4177,396800.0],["1979-08-08",0.4196,0.4233,0.4196,0.4233,259200.0],["1979-08-09",0.4233,0.429,0.4233,0.4271,214400.0],["1979-08-10",0.4271,0.429,0.4252,0.4252,57600.0],["1979-08-13",0.4252,0.429,0.4233,0.4233,70400.0],["1979-08-14",0.4271,0.4327,0.4271,0.4327,409600.0],["1979-08-15",0.4327,0.4365,0.4309,0.4365,89600.0],["1979-08-16",0.4365,0.4403,0.4327,0.4327,134400.0],["1979-08-17",0.4327,0.4327,0.429,0.4327,35200.0],["1979-08-20",0.429,0.429,0.4252,0.4252,48000.0],["1979-08-21",0.4233,0.4233,0.4214,0.4233,214400.0],["1979-08-22",0.4214,0.4214,0.4196,0.4214,9600.0],["1979-08-23",0.4196,0.4196,0.4158,0.4158,105600.0],["1979-08-24",0.4158,0.4196,0.4158,0.4158,28800.0],["1979-08-27",0.4158,0.4196,0.4158,0.4158,41600.0],["1979-08-28",0.4158,0.4214,0.4158,0.4214,348800.0],["1979-08-29",0.4177,0.4177,0.4177,0.4177,3200.0],["1979-08-30",0.4177,0.4196,0.4158,0.4196,121600.0],["1979-08-31",0.4196,0.4214,0.4158,0.4214,54400.0],["1979-09-04",0.4214,0.4214,0.4139,0.4139,198400.0],["1979-09-05",0.4139,0.4177,0.4139,0.4139,140800.0],["1979-09-06",0.4139,0.4177,0.412,0.412,118400.0],["1979-09-07",0.412,0.4158,0.4083,0.4102,70400.0],["1979-09-10",0.4083,0.4083,0.4083,0.4083,12800.0],["1979-09-11",0.4083,0.4102,0.4064,0.4102,6400.0],["1979-09-12",0.4064,0.4064,0.4026,0.4026,70400.0],["1979-09-13",0.4026,0.4045,0.4026,0.4026,35200.0],["1979-09-14",0.4045,0.4064,0.4045,0.4045,12800.0],["1979-09-17",0.4045,0.4064,0.4026,0.4045,249600.0],["1979-09-18",0.4045,0.4064,0.4026,0.4064,35200.0],["1979-09-19",0.4064,0.4064,0.4026,0.4026,35200.0],["1979-09-20",0.4026,0.4064,0.4026,0.4026,28800.0],["1979-09-21",0.4026,0.4064,0.4026,0.4026,137600.0],["1979-09-24",0.4026,0.4064,0.4026,0.4026,64000.0],["1979-09-25",0.4026,0.4064,0.4026,0.4064,35200.0],["1979-09-26",0.4064,0.4064,0.4026,0.4064,102400.0],["1979-09-27",0.4064,0.4102,0.4045,0.4045,121600.0],["1979-09-28",0.4064,0.4064,0.4064,0.4064,57600.0],["1979-10-01",0.4064,0.4083,0.4064,0.4064,80000.0],["1979-10-02",0.4064,0.4064,0.3989,0.3989,172800.0],["1979-10-03",0.3989,0.4026,0.3913,0.3913,185600.0],["1979-10-04",0.3913,0.3913,0.3876,0.3876,19200.0],["1979-10-05",0.3876,0.3913,0.3838,0.3876,80000.0],["1979-10-08",0.3876,0.3932,0.3876,0.3932,35200.0],["1979-10-09",0.3932,0.3951,0.3819,0.3838,185600.0],["1979-10-10",0.3801,0.3801,0.3612,0.3706,332800.0],["1979-10-11",0.3706,0.3782,0.3688,0.3763,451200.0],["1979-10-12",0.3763,0.3876,0.3744,0.3838,598400.0],["1979-10-15",0.3838,0.3838,0.3725,0.3725,467200.0],["1979-10-16",0.3725,0.3725,0.3688,0.3688,134400.0],["1979-10-17",0.3688,0.3763,0.3669,0.3688,105600.0],["1979-10-18",0.3725,0.3763,0.3725,0.3744,19200.0],["1979-10-19",0.3744,0.3782,0.3612,0.3612,288000.0],["1979-10-22",0.3575,0.3575,0.3537,0.3537,67200.0],["1979-10-23",0.3575,0.3575,0.3575,0.3575,9600.0],["1979-10-24",0.3575,0.365,0.3556,0.3556,86400.0],["1979-10-25",0.3575,0.3612,0.3575,0.3612,41600.0],["1979-10-26",0.3631,0.3631,0.3631,0.3631,28800.0],["1979-10-29",0.3631,0.3631,0.3594,0.3612,67200.0],["1979-10-30",0.3612,0.3612,0.3612,0.3612,16000.0],["1979-10-31",0.3612,0.3631,0.3594,0.3594,451200.0],["1979-11-01",0.3594,0.3669,0.3594,0.3669,147200.0],["1979-11-02",0.3669,0.3763,0.3669,0.3763,326400.0],["1979-11-05",0.3763,0.3819,0.3763,0.3763,44800.0],["1979-11-06",0.3763,0.3819,0.3763,0.3819,73600.0],["1979-11-07",0.3819,0.3838,0.3763,0.3763,240000.0],["1979-11-08",0.3763,0.3763,0.3725,0.3763,361600.0],["1979-11-09",0.3688,0.3688,0.3669,0.3669,16000.0],["1979-11-12",0.365,0.365,0.3631,0.3631,80000.0],["1979-11-13",0.3631,0.365,0.3612,0.3612,150400.0],["1979-11-14",0.365,0.3669,0.365,0.3669,9600.0],["1979-11-15",0.3706,0.3763,0.3706,0.3763,19200.0],["1979-11-16",0.3763,0.3838,0.3725,0.3744,268800.0],["1979-11-19",0.3725,0.3725,0.3725,0.3725,83200.0],["1979-11-20",0.3725,0.3763,0.3725,0.3725,246400.0],["1979-11-21",0.3763,0.3801,0.3763,0.3763,124800.0],["1979-11-23",0.3763,0.3763,0.3744,0.3744,48000.0],["1979-11-26",0.3763,0.3763,0.3763,0.3763,89600.0],["1979-11-27",0.3763,0.3819,0.3763,0.3782,150400.0],["1979-11-28",0.3782,0.3819,0.3782,0.3801,32000.0],["1979-11-29",0.3801,0.3819,0.3801,0.3801,134400.0],["1979-11-30",0.3801,0.3801,0.3725,0.3725,268800.0],["1979-12-03",0.3725,0.3763,0.3706,0.3763,192000.0],["1979-12-04",0.3763,0.3782,0.3763,0.3763,16000.0],["1979-12-05",0.3763,0.3801,0.3744,0.3801,48000.0],["1979-12-06",0.3801,0.3857,0.3782,0.3857,112000.0],["1979-12-07",0.3838,0.3838,0.3838,0.3838,12800.0],["1979-12-10",0.3838,0.3857,0.3838,0.3857,153600.0],["1979-12-11",0.3857,0.3876,0.3819,0.3819,147200.0],["1979-12-12",0.3819,0.3819,0.3819,0.3819,51200.0],["1979-12-13",0.3801,0.3801,0.3763,0.3763,60800.0],["1979-12-14",0.3801,0.3876,0.3801,0.3876,108800.0],["1979-12-17",0.3895,0.4008,0.3895,0.3951,160000.0],["1979-12-18",0.3951,0.397,0.3913,0.3913,150400.0],["1979-12-19",0.3913,0.3951,0.3876,0.3876,96000.0],["1979-12-20",0.3838,0.3838,0.3725,0.3763,166400.0],["1979-12-21",0.3763,0.3819,0.3763,0.3819,38400.0],["1979-12-24",0.3819,0.3819,0.3819,0.3819,0.0],["1979-12-26",0.3819,0.3838,0.3782,0.3838,19200.0],["1979-12-27",0.3801,0.3801,0.3744,0.3763,105600.0],["1979-12-28",0.3763,0.3763,0.3763,0.3763,22400.0],["1979-12-31",0.3763,0.3763,0.3763,0.3763,16000.0],["1980-01-02",0.3763,0.3819,0.3763,0.3801,249600.0],["1980-01-03",0.3801,0.3838,0.3744,0.3838,54400.0],["1980-01-04",0.3838,0.3857,0.3838,0.3838,201600.0],["1980-01-07",0.3838,0.3857,0.3838,0.3838,64000.0],["1980-01-08",0.3876,0.3913,0.3876,0.3913,32000.0],["1980-01-09",0.3913,0.3913,0.3857,0.3857,96000.0],["1980-01-10",0.3857,0.3857,0.3838,0.3857,48000.0],["1980-01-11",0.3857,0.3876,0.3801,0.3857,492800.0],["1980-01-14",0.3857,0.3895,0.3838,0.3838,86400.0],["1980-01-15",0.3857,0.397,0.3857,0.3895,108800.0],["1980-01-16",0.3895,0.3932,0.3782,0.3801,2457600.0],["1980-01-17",0.3801,0.3801,0.3763,0.3763,137600.0],["1980-01-18",0.3763,0.3763,0.3744,0.3744,153600.0],["1980-01-21",0.3763,0.3838,0.3763,0.3838,185600.0],["1980-01-22",0.3838,0.3838,0.3801,0.3801,409600.0],["1980-01-23",0.3801,0.3819,0.3801,0.3819,153600.0],["1980-01-24",0.3876,0.3951,0.3876,0.3932,80000.0],["1980-01-25",0.3932,0.397,0.3932,0.3951,44800.0],["1980-01-28",0.3989,0.4026,0.3989,0.4026,35200.0],["1980-01-29",0.3989,0.3989,0.3932,0.3932,166400.0],["1980-01-30",0.3913,0.3913,0.3876,0.3895,76800.0],["1980-01-31",0.3895,0.397,0.3857,0.3932,473600.0],["1980-02-01",0.3895,0.3895,0.3895,0.3895,9600.0],["1980-02-04",0.3895,0.3895,0.3876,0.3876,32000.0],["1980-02-05",0.3876,0.3876,0.3838,0.3838,380800.0],["1980-02-06",0.3838,0.3876,0.3801,0.3876,188800.0],["1980-02-07",0.3876,0.3895,0.3857,0.3857,32000.0],["1980-02-08",0.3838,0.3838,0.3838,0.3838,60800.0],["1980-02-11",0.3819,0.3819,0.3782,0.3782,80000.0],["1980-02-12",0.3763,0.3763,0.3725,0.3725,553600.0],["1980-02-13",0.3725,0.3763,0.3725,0.3763,211200.0],["1980-02-14",0.3801,0.3819,0.3801,0.3801,80000.0],["1980-02-15",0.3763,0.3763,0.3744,0.3744,51200.0],["1980-02-19",0.3744,0.3763,0.3688,0.3763,316800.0],["1980-02-20",0.3744,0.3744,0.3706,0.3744,28800.0],["1980-02-21",0.3725,0.3725,0.3612,0.3669,176000.0],["1980-02-22",0.3669,0.3669,0.3612,0.3612,377600.0],["1980-02-25",0.3612,0.365,0.3575,0.365,54400.0],["1980-02-26",0.365,0.3669,0.3631,0.3669,198400.0],["1980-02-27",0.3669,0.3669,0.3631,0.3669,160000.0],["1980-02-28",0.3612,0.3612,0.3556,0.3594,310400.0],["1980-02-29",0.3631,0.3688,0.3631,0.3688,188800.0],["1980-03-03",0.3688,0.3688,0.3612,0.3612,182400.0],["1980-03-04",0.3575,0.3575,0.35,0.3518,156800.0],["1980-03-05",0.3518,0.3556,0.3518,0.3537,32000.0],["1980-03-06",0.3537,0.3537,0.3443,0.3443,160000.0],["1980-03-07",0.3387,0.3387,0.3123,0.3311,224000.0],["1980-03-10",0.3349,0.3405,0.3349,0.3387,137600.0],["1980-03-11",0.3387,0.3424,0.3311,0.3311,38400.0],["1980-03-12",0.3349,0.3368,0.3349,0.3368,12800.0],["1980-03-13",0.3368,0.3368,0.3368,0.3368,57600.0],["1980-03-14",0.333,0.333,0.3274,0.3311,137600.0],["1980-03-17",0.3293,0.3293,0.3293,0.3293,160000.0],["1980-03-18",0.3293,0.3349,0.3255,0.3349,160000.0],["1980-03-19",0.3349,0.3349,0.3255,0.3293,38400.0],["1980-03-20",0.3274,0.3274,0.3255,0.3274,137600.0],["1980-03-21",0.3274,0.3311,0.3255,0.3311,176000.0],["1980-03-24",0.3311,0.3311,0.3274,0.3274,28800.0],["1980-03-25",0.3236,0.3236,0.3086,0.3123,220800.0],["1980-03-26",0.3123,0.3123,0.3123,0.3123,16000.0],["1980-03-27",0.3123,0.3142,0.3104,0.3123,35200.0],["1980-03-28",0.3161,0.3236,0.3161,0.3198,144000.0],["1980-03-31",0.3236,0.3293,0.3236,0.3293,19200.0],["1980-04-01",0.3293,0.3349,0.3255,0.3349,96000.0],["1980-04-02",0.3349,0.3368,0.3311,0.333,307200.0],["1980-04-03",0.333,0.333,0.3274,0.3293,1817600.0],["1980-04-07",0.3293,0.3293,0.3255,0.3255,44800.0],["1980-04-08",0.3255,0.3274,0.3255,0.3274,368000.0],["1980-04-09",0.3236,0.3236,0.3198,0.3198,92800.0],["1980-04-10",0.3236,0.3387,0.3236,0.3387,140800.0],["1980-04-11",0.3405,0.3443,0.3405,0.3405,60800.0],["1980-04-14",0.3368,0.3368,0.3311,0.3368,44800.0],["1980-04-15",0.3368,0.3443,0.3311,0.333,147200.0],["1980-04-16",0.3293,0.3293,0.3274,0.3274,12800.0],["1980-04-17",0.3236,0.3236,0.3104,0.3161,1318400.0],["1980-04-18",0.3161,0.3161,0.3161,0.3161,32000.0],["1980-04-21",0.3161,0.3161,0.3123,0.3142,387200.0],["1980-04-22",0.3142,0.3198,0.3123,0.3198,144000.0],["1980-04-23",0.3198,0.3274,0.3198,0.3198,1801600.0],["1980-04-24",0.318,0.318,0.3104,0.3104,304000.0],["1980-04-25",0.3161,0.3198,0.3161,0.318,25600.0],["1980-04-28",0.3198,0.3274,0.3198,0.3274,1580800.0],["1980-04-29",0.3198,0.3198,0.3123,0.3123,54400.0],["1980-04-30",0.3123,0.3161,0.3104,0.3104,22400.0],["1980-05-01",0.3104,0.3123,0.3048,0.3048,124800.0],["1980-05-02",0.3086,0.3236,0.3086,0.3236,147200.0],["1980-05-05",0.3198,0.3198,0.3142,0.318,32000.0],["1980-05-06",0.318,0.3198,0.3161,0.318,57600.0],["1980-05-07",0.318,0.3198,0.3161,0.318,172800.0],["1980-05-08",0.3198,0.3274,0.3198,0.3274,121600.0],["1980-05-09",0.3274,0.3293,0.3274,0.3293,38400.0],["1980-05-12",0.3311,0.3349,0.3311,0.3311,19200.0],["1980-05-13",0.3311,0.3349,0.3293,0.3311,48000.0],["1980-05-14",0.3311,0.3368,0.3311,0.3311,41600.0],["1980-05-15",0.3311,0.333,0.3274,0.333,99200.0],["1980-05-16",0.3293,0.3293,0.3274,0.3274,76800.0],["1980-05-19",0.3293,0.3349,0.3293,0.3311,876800.0],["1980-05-20",0.3311,0.333,0.3311,0.333,99200.0],["1980-05-21",0.333,0.333,0.3311,0.3311,198400.0],["1980-05-22",0.3311,0.3311,0.3311,0.3311,22400.0],["1980-05-23",0.3311,0.3311,0.3311,0.3311,38400.0],["1980-05-27",0.3349,0.3424,0.3349,0.3424,25600.0],["1980-05-28",0.3424,0.3462,0.3405,0.3462,76800.0],["1980-05-29",0.3462,0.3462,0.3405,0.3462,384000.0],["1980-05-30",0.3443,0.3443,0.3387,0.3387,963200.0],["1980-06-02",0.3387,0.3424,0.3387,0.3387,48000.0],["1980-06-03",0.3387,0.3387,0.3387,0.3387,86400.0],["1980-06-04",0.3387,0.3443,0.3387,0.3405,67200.0],["1980-06-05",0.3405,0.3424,0.3387,0.3387,1574400.0],["1980-06-06",0.3387,0.35,0.3387,0.35,131200.0],["1980-06-09",0.35,0.3518,0.3462,0.3481,64000.0],["1980-06-10",0.3481,0.3537,0.3481,0.3481,108800.0],["1980-06-11",0.3481,0.35,0.3462,0.3462,150400.0],["1980-06-12",0.3462,0.3537,0.3462,0.3462,83200.0],["1980-06-13",0.3462,0.35,0.3443,0.3443,32000.0],["1980-06-16",0.3405,0.3405,0.3405,0.3405,32000.0],["1980-06-17",0.3405,0.3462,0.3405,0.3462,480000.0],["1980-06-18",0.3518,0.3575,0.3518,0.3556,73600.0],["1980-06-19",0.3556,0.3575,0.35,0.3537,70400.0],["1980-06-20",0.3481,0.3481,0.3481,0.3481,32000.0],["1980-06-23",0.3518,0.3575,0.3518,0.3575,131200.0],["1980-06-24",0.3575,0.3575,0.3518,0.3537,134400.0],["1980-06-25",0.3518,0.3518,0.3462,0.3518,678400.0],["1980-06-26",0.3518,0.3575,0.3462,0.35,131200.0],["1980-06-27",0.35,0.3537,0.35,0.3518,105600.0],["1980-06-30",0.35,0.35,0.3462,0.35,16000.0],["1980-07-01",0.3481,0.3481,0.3424,0.3481,102400.0],["1980-07-02",0.3424,0.3424,0.3424,0.3424,38400.0],["1980-07-03",0.3424,0.3481,0.3424,0.3481,166400.0],["1980-07-07",0.3481,0.3481,0.3443,0.3481,51200.0],["1980-07-08",0.3481,0.3481,0.3443,0.3481,73600.0],["1980-07-09",0.3443,0.3443,0.3424,0.3424,16000.0],["1980-07-10",0.3424,0.3481,0.3424,0.3443,70400.0],["1980-07-11",0.3443,0.3481,0.3443,0.3443,76800.0],["1980-07-14",0.3443,0.3462,0.3387,0.3462,192000.0],["1980-07-15",0.3462,0.3556,0.3462,0.3518,176000.0],["1980-07-16",0.3537,0.3612,0.3537,0.3575,67200.0],["1980-07-17",0.3556,0.3556,0.3537,0.3556,272000.0],["1980-07-18",0.3594,0.3725,0.3594,0.3725,131200.0],["1980-07-21",0.3725,0.3763,0.3725,0.3763,73600.0],["1980-07-22",0.3763,0.3763,0.3763,0.3763,57600.0],["1980-07-23",0.3782,0.3857,0.3782,0.3801,54400.0],["1980-07-24",0.3801,0.3876,0.3801,0.3876,38400.0],["1980-07-25",0.3876,0.3913,0.3857,0.3857,60800.0],["1980-07-28",0.3857,0.3895,0.3801,0.3876,70400.0],["1980-07-29",0.3876,0.3895,0.3857,0.3895,89600.0],["1980-07-30",0.3895,0.4026,0.3895,0.4008,51200.0],["1980-07-31",0.3989,0.3989,0.397,0.397,35200.0],["1980-08-01",0.397,0.4008,0.397,0.4008,22400.0],["1980-08-04",0.3989,0.3989,0.3951,0.397,44800.0],["1980-08-05",0.397,0.4008,0.3951,0.3989,80000.0],["1980-08-06",0.3989,0.3989,0.3951,0.3951,1030400.0],["1980-08-07",0.3951,0.4026,0.3932,0.3989,73600.0],["1980-08-08",0.4026,0.4083,0.4026,0.4083,96000.0],["1980-08-11",0.4083,0.4139,0.4064,0.4102,38400.0],["1980-08-12",0.4102,0.429,0.4102,0.4252,153600.0],["1980-08-13",0.4214,0.4214,0.4177,0.4177,51200.0],["1980-08-14",0.4177,0.4196,0.4139,0.4177,112000.0],["1980-08-15",0.4139,0.4139,0.4102,0.4102,54400.0],["1980-08-18",0.4139,0.4177,0.4139,0.4139,140800.0],["1980-08-19",0.4139,0.4177,0.4139,0.4177,83200.0],["1980-08-20",0.4139,0.4139,0.4064,0.412,1904000.0],["1980-08-21",0.412,0.412,0.4064,0.4064,144000.0],["1980-08-22",0.4064,0.4102,0.4064,0.4102,176000.0],["1980-08-25",0.4064,0.4064,0.4064,0.4064,19200.0],["1980-08-26",0.4045,0.4045,0.3989,0.4008,243200.0],["1980-08-27",0.4008,0.4008,0.4008,0.4008,9600.0],["1980-08-28",0.4008,0.4008,0.4008,0.4008,6400.0],["1980-08-29",0.4008,0.4008,0.3989,0.3989,22400.0],["1980-09-02",0.3951,0.3951,0.3876,0.3951,105600.0],["1980-09-03",0.3951,0.4045,0.3951,0.4045,380800.0],["1980-09-04",0.4045,0.4064,0.4008,0.4045,89600.0],["1980-09-05",0.4064,0.412,0.4064,0.4102,32000.0],["1980-09-08",0.4064,0.4064,0.3989,0.3989,105600.0],["1980-09-09",0.4045,0.4045,0.4045,0.4045,32000.0],["1980-09-10",0.4045,0.4045,0.4045,0.4045,0.0],["1980-09-11",0.4045,0.412,0.4026,0.412,51200.0],["1980-09-12",0.412,0.4158,0.4102,0.4158,19200.0],["1980-09-15",0.4158,0.4177,0.4158,0.4158,12800.0],["1980-09-16",0.4177,0.4196,0.4177,0.4196,48000.0],["1980-09-17",0.4196,0.4309,0.4158,0.4309,281600.0],["1980-09-18",0.4309,0.4346,0.4271,0.4346,60800.0],["1980-09-19",0.4346,0.4403,0.4327,0.4403,108800.0],["1980-09-22",0.4403,0.4403,0.4346,0.4346,25600.0],["1980-09-23",0.4327,0.4327,0.4177,0.4177,502400.0],["1980-09-24",0.4139,0.4139,0.4064,0.4064,19200.0],["1980-09-25",0.4064,0.412,0.4064,0.4083,204800.0],["1980-09-26",0.4083,0.4083,0.4045,0.4064,140800.0],["1980-09-29",0.4064,0.4064,0.4026,0.4026,198400.0],["1980-09-30",0.4064,0.4064,0.4064,0.4064,3200.0],["1980-10-01",0.4064,0.4064,0.4045,0.4045,28800.0],["1980-10-02",0.4064,0.4102,0.4064,0.4102,214400.0],["1980-10-03",0.4139,0.4177,0.4139,0.4177,19200.0],["1980-10-06",0.4177,0.4214,0.4139,0.4139,41600.0],["1980-10-07",0.4139,0.4139,0.4102,0.4102,16000.0],["1980-10-08",0.4102,0.4139,0.4064,0.4083,195200.0],["1980-10-09",0.412,0.4196,0.412,0.4139,48000.0],["1980-10-10",0.4139,0.4177,0.4102,0.4177,41600.0],["1980-10-13",0.4139,0.4139,0.4139,0.4139,3200.0],["1980-10-14",0.4139,0.4214,0.4102,0.4214,73600.0],["1980-10-15",0.4214,0.4252,0.4214,0.4252,41600.0],["1980-10-16",0.4214,0.4214,0.4064,0.4083,198400.0],["1980-10-17",0.412,0.412,0.412,0.412,3200.0],["1980-10-20",0.4102,0.4102,0.4045,0.4102,105600.0],["1980-10-21",0.4102,0.4139,0.4102,0.4102,211200.0],["1980-10-22",0.4102,0.412,0.4102,0.4102,227200.0],["1980-10-23",0.4139,0.4139,0.4139,0.4139,32000.0],["1980-10-24",0.4139,0.429,0.4139,0.4252,512000.0],["1980-10-27",0.4252,0.4309,0.4214,0.4214,246400.0],["1980-10-28",0.4177,0.4177,0.4158,0.4177,38400.0],["1980-10-29",0.4158,0.4158,0.4102,0.4102,73600.0],["1980-10-30",0.4064,0.4064,0.4045,0.4045,51200.0],["1980-10-31",0.4026,0.4026,0.4026,0.4026,236800.0],["1980-11-03",0.4026,0.4064,0.4026,0.4064,19200.0],["1980-11-05",0.4064,0.4139,0.4064,0.4064,51200.0],["1980-11-06",0.4064,0.4102,0.4026,0.4026,67200.0],["1980-11-07",0.4026,0.4102,0.4026,0.4102,310400.0],["1980-11-10",0.4102,0.4102,0.4026,0.4026,153600.0],["1980-11-11",0.4064,0.4064,0.4064,0.4064,54400.0],["1980-11-12",0.4083,0.4139,0.4083,0.4139,70400.0],["1980-11-13",0.4139,0.4139,0.4083,0.4139,76800.0],["1980-11-14",0.4139,0.4139,0.4102,0.4102,124800.0],["1980-11-17",0.4102,0.4139,0.4083,0.4102,67200.0],["1980-11-18",0.4064,0.4064,0.4045,0.4045,412800.0],["1980-11-19",0.4064,0.4309,0.4064,0.4271,272000.0],["1980-11-20",0.4271,0.4309,0.4233,0.4309,236800.0],["1980-11-21",0.4309,0.4346,0.4158,0.4158,550400.0],["1980-11-24",0.412,0.412,0.4045,0.4045,118400.0],["1980-11-25",0.4045,0.4139,0.4045,0.4139,710400.0],["1980-11-26",0.4064,0.4064,0.3989,0.3989,1596800.0],["1980-11-28",0.3989,0.4026,0.3989,0.4008,230400.0],["1980-12-01",0.4008,0.4008,0.3951,0.3951,70400.0],["1980-12-02",0.3913,0.3913,0.3876,0.3876,57600.0],["1980-12-03",0.3913,0.397,0.3913,0.3913,102400.0],["1980-12-04",0.3913,0.4008,0.3913,0.397,54400.0],["1980-12-05",0.397,0.4026,0.3913,0.4026,124800.0],["1980-12-08",0.4008,0.4008,0.3913,0.3913,214400.0],["1980-12-09",0.3989,0.3989,0.3989,0.3989,137600.0],["1980-12-10",0.3951,0.3951,0.3876,0.3876,19200.0],["1980-12-11",0.3838,0.3838,0.3819,0.3819,121600.0],["1980-12-12",0.3819,0.3819,0.3801,0.3819,70400.0],["1980-12-15",0.3801,0.3801,0.3801,0.3801,6400.0],["1980-12-16",0.3801,0.3838,0.3801,0.3838,281600.0],["1980-12-17",0.3838,0.3838,0.3763,0.3838,342400.0],["1980-12-18",0.3819,0.3819,0.3801,0.3801,230400.0],["1980-12-19",0.3801,0.3801,0.3763,0.3763,2816000.0],["1980-12-22",0.3763,0.3801,0.3688,0.3801,1280000.0],["1980-12-23",0.3801,0.3801,0.3706,0.3725,2156800.0],["1980-12-24",0.3763,0.3801,0.3763,0.3782,32000.0],["1980-12-26",0.3801,0.3819,0.3801,0.3801,9600.0],["1980-12-29",0.3801,0.3838,0.3763,0.3763,105600.0],["1980-12-30",0.3763,0.3763,0.3763,0.3763,172800.0],["1980-12-31",0.3801,0.3801,0.3801,0.3801,3200.0],["1981-01-02",0.3801,0.3819,0.3782,0.3782,262400.0],["1981-01-05",0.3782,0.3782,0.3782,0.3782,41600.0],["1981-01-06",0.3819,0.3876,0.3819,0.3838,115200.0],["1981-01-07",0.3801,0.3801,0.3801,0.3801,115200.0],["1981-01-08",0.3801,0.3801,0.3801,0.3801,172800.0],["1981-01-09",0.3819,0.3857,0.3819,0.3857,51200.0],["1981-01-12",0.3857,0.3857,0.3857,0.3857,1299200.0],["1981-01-13",0.3838,0.3838,0.3838,0.3838,6400.0],["1981-01-14",0.3876,0.3913,0.3876,0.3876,1987200.0],["1981-01-15",0.3876,0.3913,0.3876,0.3876,316800.0],["1981-01-16",0.3876,0.3913,0.3838,0.3876,147200.0],["1981-01-19",0.3876,0.3876,0.3838,0.3876,51200.0],["1981-01-20",0.3876,0.3876,0.3819,0.3819,230400.0],["1981-01-21",0.3819,0.3819,0.3819,0.3819,57600.0],["1981-01-22",0.3838,0.3838,0.3838,0.3838,70400.0],["1981-01-23",0.3838,0.3876,0.3838,0.3838,48000.0],["1981-01-26",0.3838,0.3857,0.3838,0.3838,16000.0],["1981-01-27",0.3838,0.3913,0.3819,0.3913,67200.0],["1981-01-28",0.3913,0.3913,0.3838,0.3838,86400.0],["1981-01-29",0.3838,0.3838,0.3819,0.3819,44800.0],["1981-01-30",0.3819,0.3838,0.3819,0.3819,12800.0],["1981-02-02",0.3819,0.3876,0.3819,0.3876,64000.0],["1981-02-03",0.3838,0.3838,0.3838,0.3838,16000.0],["1981-02-04",0.3838,0.3838,0.3819,0.3819,92800.0],["1981-02-05",0.3876,0.3876,0.3876,0.3876,67200.0],["1981-02-06",0.3876,0.3895,0.3819,0.3819,291200.0],["1981-02-09",0.3819,0.3819,0.3819,0.3819,80000.0],["1981-02-10",0.3819,0.3838,0.3819,0.3838,70400.0],["1981-02-11",0.3838,0.3838,0.3819,0.3819,6400.0],["1981-02-12",0.3819,0.3838,0.3801,0.3838,192000.0],["1981-02-13",0.3838,0.3895,0.3819,0.3819,96000.0],["1981-02-17",0.3857,0.3895,0.3857,0.3895,57600.0],["1981-02-18",0.3895,0.3951,0.3876,0.3913,953600.0],["1981-02-19",0.3913,0.4026,0.3913,0.3951,240000.0],["1981-02-20",0.3989,0.4139,0.3989,0.4102,425600.0],["1981-02-23",0.4102,0.4158,0.4083,0.4158,537600.0],["1981-02-24",0.4196,0.429,0.4196,0.4252,579200.0],["1981-02-25",0.4252,0.4327,0.4214,0.4327,348800.0],["1981-02-26",0.4327,0.4346,0.4252,0.429,966400.0],["1981-02-27",0.4271,0.4271,0.4233,0.4233,288000.0],["1981-03-02",0.4233,0.4233,0.4177,0.4177,140800.0],["1981-03-03",0.4177,0.4214,0.4177,0.4177,76800.0],["1981-03-04",0.4177,0.4214,0.4177,0.4214,784000.0],["1981-03-05",0.4214,0.4214,0.4177,0.4214,195200.0],["1981-03-06",0.4214,0.4214,0.4177,0.4196,118400.0],["1981-03-09",0.4196,0.4214,0.4158,0.4214,512000.0],["1981-03-10",0.4214,0.4252,0.4214,0.4252,108800.0],["1981-03-11",0.4309,0.4403,0.4309,0.4384,278400.0],["1981-03-12",0.4384,0.4421,0.4346,0.4384,80000.0],["1981-03-13",0.4384,0.4403,0.4365,0.4365,60800.0],["1981-03-16",0.4365,0.4365,0.4346,0.4365,35200.0],["1981-03-17",0.4346,0.4346,0.4252,0.4252,48000.0],["1981-03-18",0.429,0.4403,0.429,0.4384,131200.0],["1981-03-19",0.4384,0.4403,0.429,0.429,377600.0],["1981-03-20",0.4327,0.4403,0.4327,0.4403,108800.0],["1981-03-23",0.4403,0.4553,0.4403,0.4553,838400.0],["1981-03-24",0.4553,0.4628,0.4553,0.4553,726400.0],["1981-03-25",0.4553,0.461,0.4516,0.461,185600.0],["1981-03-26",0.461,0.461,0.4534,0.4572,464000.0],["1981-03-27",0.4553,0.4553,0.4478,0.4478,592000.0],["1981-03-30",0.444,0.444,0.4365,0.4365,243200.0],["1981-03-31",0.4384,0.4478,0.4384,0.4478,192000.0],["1981-04-01",0.4478,0.4516,0.4478,0.4478,64000.0],["1981-04-02",0.4478,0.4516,0.444,0.4516,198400.0],["1981-04-03",0.4516,0.4516,0.4384,0.4384,96000.0],["1981-04-06",0.4384,0.4403,0.4327,0.4365,131200.0],["1981-04-07",0.4365,0.4365,0.4327,0.4346,246400.0],["1981-04-08",0.4384,0.444,0.4384,0.4421,214400.0],["1981-04-09",0.4421,0.4497,0.4384,0.4497,51200.0],["1981-04-10",0.4516,0.4741,0.4516,0.4685,592000.0],["1981-04-13",0.4704,0.4779,0.4704,0.476,304000.0],["1981-04-14",0.476,0.4779,0.4685,0.4685,281600.0],["1981-04-15",0.4685,0.4722,0.4647,0.4722,99200.0],["1981-04-16",0.4741,0.4779,0.4741,0.4741,32000.0],["1981-04-20",0.4741,0.4817,0.4741,0.4817,64000.0],["1981-04-21",0.4779,0.4779,0.4704,0.4704,284800.0],["1981-04-22",0.4704,0.4704,0.4666,0.4666,214400.0],["1981-04-23",0.4704,0.4798,0.4704,0.4779,112000.0],["1981-04-24",0.4779,0.4779,0.4704,0.4741,156800.0],["1981-04-27",0.4741,0.4779,0.4704,0.4779,352000.0],["1981-04-28",0.476,0.476,0.4722,0.4722,64000.0],["1981-04-29",0.4704,0.4704,0.4666,0.4704,51200.0],["1981-04-30",0.4704,0.4741,0.4685,0.4704,57600.0],["1981-05-01",0.4647,0.4647,0.4647,0.4647,22400.0],["1981-05-04",0.4591,0.4591,0.4478,0.4478,160000.0],["1981-05-05",0.4478,0.4497,0.4403,0.4403,89600.0],["1981-05-06",0.4421,0.4497,0.4421,0.4497,112000.0],["1981-05-07",0.4497,0.4516,0.4497,0.4516,64000.0],["1981-05-08",0.4516,0.4534,0.4478,0.4516,1008000.0],["1981-05-11",0.4516,0.4516,0.4516,0.4516,256000.0],["1981-05-12",0.4516,0.4553,0.4516,0.4516,57600.0],["1981-05-13",0.4516,0.4553,0.4516,0.4534,41600.0],["1981-05-14",0.4534,0.4534,0.4459,0.4478,86400.0],["1981-05-15",0.4478,0.4478,0.444,0.444,41600.0],["1981-05-18",0.444,0.4459,0.4403,0.4421,32000.0],["1981-05-19",0.4421,0.4478,0.4384,0.4459,92800.0],["1981-05-20",0.4459,0.4478,0.4459,0.4478,345600.0],["1981-05-21",0.4478,0.4478,0.4365,0.4421,1555200.0],["1981-05-22",0.4459,0.4553,0.4459,0.4553,60800.0],["1981-05-26",0.4553,0.4553,0.4534,0.4553,25600.0],["1981-05-27",0.4591,0.4666,0.4591,0.4628,220800.0],["1981-05-28",0.4666,0.4741,0.4666,0.4704,38400.0],["1981-05-29",0.4704,0.4741,0.4685,0.4722,684800.0],["1981-06-01",0.476,0.4817,0.476,0.476,118400.0],["1981-06-02",0.4741,0.4741,0.4741,0.4741,166400.0],["1981-06-03",0.4741,0.4741,0.4741,0.4741,83200.0],["1981-06-04",0.4741,0.4741,0.4741,0.4741,89600.0],["1981-06-05",0.4779,0.4986,0.4779,0.4986,582400.0],["1981-06-08",0.4986,0.5005,0.4892,0.4911,358400.0],["1981-06-09",0.4911,0.4911,0.4892,0.4892,32000.0],["1981-06-10",0.4929,0.4929,0.4929,0.4929,12800.0],["1981-06-11",0.4929,0.5005,0.4929,0.5005,678400.0],["1981-06-12",0.4986,0.4986,0.4948,0.4948,188800.0],["1981-06-15",0.4948,0.4986,0.4948,0.4967,118400.0],["1981-06-16",0.4967,0.5005,0.4967,0.5005,38400.0],["1981-06-17",0.5005,0.5005,0.4967,0.4967,44800.0],["1981-06-18",0.4929,0.4929,0.4929,0.4929,12800.0],["1981-06-19",0.4929,0.4929,0.4892,0.4892,982400.0],["1981-06-22",0.4892,0.4911,0.4892,0.4892,6400.0],["1981-06-23",0.4892,0.4911,0.4817,0.4817,92800.0],["1981-06-24",0.4779,0.4779,0.4722,0.476,25600.0],["1981-06-25",0.476,0.4798,0.476,0.476,25600.0],["1981-06-26",0.476,0.4817,0.476,0.4779,195200.0],["1981-06-29",0.4779,0.4817,0.4779,0.4779,348800.0],["1981-06-30",0.4779,0.4798,0.4741,0.4798,64000.0],["1981-07-01",0.476,0.476,0.476,0.476,28800.0],["1981-07-02",0.4741,0.4741,0.4704,0.4704,176000.0],["1981-07-06",0.4704,0.4722,0.4666,0.4704,240000.0],["1981-07-07",0.4666,0.4666,0.461,0.461,144000.0],["1981-07-08",0.461,0.461,0.461,0.461,195200.0],["1981-07-09",0.4647,0.4666,0.4647,0.4666,73600.0],["1981-07-10",0.4666,0.4666,0.4666,0.4666,19200.0],["1981-07-13",0.4666,0.4666,0.4628,0.4628,70400.0],["1981-07-14",0.461,0.461,0.4591,0.461,1404800.0],["1981-07-15",0.4591,0.4591,0.4591,0.4591,22400.0],["1981-07-16",0.4591,0.4628,0.4591,0.4628,179200.0],["1981-07-17",0.4628,0.4628,0.4591,0.4591,57600.0],["1981-07-20",0.4553,0.4553,0.4534,0.4534,9600.0],["1981-07-21",0.4534,0.4572,0.4459,0.4516,134400.0],["1981-07-22",0.4516,0.4516,0.4516,0.4516,57600.0],["1981-07-23",0.4516,0.4534,0.4478,0.4478,156800.0],["1981-07-24",0.4478,0.4478,0.444,0.4478,348800.0],["1981-07-27",0.444,0.444,0.4403,0.4403,64000.0],["1981-07-28",0.4403,0.4403,0.429,0.4327,256000.0],["1981-07-29",0.4309,0.4309,0.4252,0.4252,19200.0],["1981-07-30",0.4252,0.4365,0.4233,0.4365,492800.0],["1981-07-31",0.4365,0.4421,0.4346,0.4365,176000.0],["1981-08-03",0.4365,0.4365,0.4365,0.4365,64000.0],["1981-08-04",0.4365,0.444,0.4365,0.444,102400.0],["1981-08-05",0.444,0.4516,0.4403,0.4478,211200.0],["1981-08-06",0.4478,0.4478,0.444,0.4478,108800.0],["1981-08-07",0.4478,0.4478,0.4478,0.4478,0.0],["1981-08-10",0.4478,0.4516,0.4459,0.4516,19200.0],["1981-08-11",0.4516,0.4534,0.4459,0.4497,291200.0],["1981-08-12",0.4516,0.4534,0.4516,0.4516,12800.0],["1981-08-13",0.4553,0.4628,0.4553,0.4628,89600.0],["1981-08-14",0.4628,0.4647,0.4628,0.4647,35200.0],["1981-08-17",0.4628,0.4628,0.4628,0.4628,28800.0],["1981-08-18",0.4628,0.4628,0.4553,0.4553,214400.0],["1981-08-19",0.4516,0.4516,0.4516,0.4516,19200.0],["1981-08-20",0.4516,0.4516,0.4497,0.4497,6400.0],["1981-08-21",0.4497,0.4497,0.4459,0.4459,51200.0],["1981-08-24",0.4459,0.4459,0.4459,0.4459,12800.0],["1981-08-25",0.4459,0.4459,0.444,0.4459,99200.0],["1981-08-26",0.444,0.444,0.444,0.444,707200.0],["1981-08-27",0.444,0.444,0.444,0.444,390400.0],["1981-08-28",0.444,0.444,0.4403,0.444,128000.0],["1981-08-31",0.4365,0.4365,0.4365,0.4365,48000.0],["1981-09-01",0.4365,0.4421,0.4365,0.4365,92800.0],["1981-09-02",0.4365,0.4403,0.4365,0.4403,96000.0],["1981-09-03",0.4403,0.4403,0.4403,0.4403,6400.0],["1981-09-04",0.4403,0.444,0.4403,0.4421,150400.0],["1981-09-08",0.4403,0.4403,0.4365,0.4365,35200.0],["1981-09-09",0.4365,0.4459,0.4365,0.4459,44800.0],["1981-09-10",0.4421,0.4421,0.4384,0.4384,19200.0],["1981-09-11",0.4421,0.4421,0.4421,0.4421,6400.0],["1981-09-14",0.4421,0.4478,0.4403,0.4403,105600.0],["1981-09-15",0.4384,0.4384,0.4346,0.4384,150400.0],["1981-09-16",0.4365,0.4365,0.4346,0.4346,214400.0],["1981-09-17",0.4346,0.4346,0.4327,0.4327,64000.0],["1981-09-18",0.4327,0.4327,0.4214,0.4214,435200.0],["1981-09-21",0.4214,0.429,0.4214,0.4271,96000.0],["1981-09-22",0.4271,0.4271,0.4233,0.4233,19200.0],["1981-09-23",0.4233,0.4233,0.4064,0.4064,124800.0],["1981-09-24",0.4064,0.4064,0.3989,0.4064,512000.0],["1981-09-25",0.4026,0.4026,0.3801,0.3876,147200.0],["1981-09-28",0.3876,0.3913,0.3801,0.3876,51200.0],["1981-09-29",0.3913,0.4177,0.3913,0.4139,460800.0],["1981-09-30",0.412,0.412,0.4102,0.4102,22400.0],["1981-10-01",0.4064,0.4064,0.4064,0.4064,22400.0],["1981-10-02",0.4064,0.429,0.4045,0.4252,326400.0],["1981-10-05",0.4214,0.4214,0.4214,0.4214,38400.0],["1981-10-06",0.4177,0.4177,0.4158,0.4158,70400.0],["1981-10-07",0.4158,0.4158,0.412,0.412,51200.0],["1981-10-08",0.4139,0.4196,0.4139,0.4196,44800.0],["1981-10-09",0.4196,0.4196,0.4177,0.4177,64000.0],["1981-10-12",0.4177,0.4214,0.4158,0.4177,70400.0],["1981-10-13",0.4214,0.4271,0.4214,0.4271,28800.0],["1981-10-14",0.4271,0.429,0.4214,0.4214,70400.0],["1981-10-15",0.4214,0.429,0.4177,0.4214,384000.0],["1981-10-16",0.4252,0.429,0.4252,0.429,28800.0],["1981-10-19",0.429,0.429,0.429,0.429,28800.0],["1981-10-20",0.429,0.429,0.429,0.429,0.0],["1981-10-21",0.429,0.429,0.429,0.429,6400.0],["1981-10-22",0.429,0.429,0.4271,0.4271,96000.0],["1981-10-23",0.4252,0.4252,0.4252,0.4252,28800.0],["1981-10-26",0.4252,0.4271,0.4233,0.4271,92800.0],["1981-10-27",0.4271,0.4271,0.4271,0.4271,0.0],["1981-10-28",0.4252,0.4252,0.4196,0.4252,19200.0],["1981-10-29",0.4233,0.4233,0.4233,0.4233,3200.0],["1981-10-30",0.4214,0.4214,0.4177,0.4177,54400.0],["1981-11-02",0.4214,0.4252,0.4214,0.4214,80000.0],["1981-11-03",0.4252,0.4346,0.4252,0.4346,60800.0],["1981-11-04",0.4309,0.4309,0.4271,0.4271,92800.0],["1981-11-05",0.4271,0.4346,0.4271,0.4346,35200.0],["1981-11-06",0.4346,0.4346,0.429,0.429,825600.0],["1981-11-09",0.4327,0.4365,0.4327,0.4365,169600.0],["1981-11-10",0.4365,0.4403,0.4309,0.4309,41600.0],["1981-11-11",0.4365,0.4365,0.4365,0.4365,96000.0],["1981-11-12",0.4365,0.4365,0.4365,0.4365,6400.0],["1981-11-13",0.4365,0.4365,0.4309,0.4309,140800.0],["1981-11-16",0.4309,0.4309,0.4309,0.4309,0.0],["1981-11-17",0.429,0.429,0.429,0.429,83200.0],["1981-11-18",0.429,0.429,0.429,0.429,0.0],["1981-11-19",0.4309,0.4346,0.4309,0.4309,44800.0],["1981-11-20",0.4309,0.4309,0.4309,0.4309,0.0],["1981-11-23",0.4327,0.4346,0.4327,0.4327,6400.0],["1981-11-24",0.4327,0.4346,0.4309,0.4309,256000.0],["1981-11-25",0.4346,0.4516,0.4346,0.4516,681600.0],["1981-11-27",0.4478,0.4478,0.4365,0.4403,432000.0],["1981-11-30",0.4403,0.444,0.4365,0.4403,105600.0],["1981-12-01",0.4403,0.4403,0.4365,0.4365,163200.0],["1981-12-02",0.4346,0.4346,0.4346,0.4346,28800.0],["1981-12-03",0.4346,0.4384,0.4346,0.4365,57600.0],["1981-12-04",0.4365,0.4403,0.4365,0.4365,224000.0],["1981-12-07",0.4365,0.4421,0.4365,0.4384,44800.0],["1981-12-08",0.4384,0.4384,0.4384,0.4384,57600.0],["1981-12-09",0.4384,0.4384,0.4327,0.4327,457600.0],["1981-12-10",0.429,0.429,0.4252,0.4252,73600.0],["1981-12-11",0.4252,0.429,0.4214,0.429,96000.0],["1981-12-14",0.4252,0.4252,0.4139,0.4139,51200.0],["1981-12-15",0.4139,0.4177,0.4083,0.4102,1516800.0],["1981-12-16",0.4102,0.4139,0.4102,0.4102,233600.0],["1981-12-17",0.4139,0.4177,0.4139,0.4139,60800.0],["1981-12-18",0.4158,0.4196,0.4158,0.4196,64000.0],["1981-12-21",0.4214,0.4271,0.4214,0.4214,89600.0],["1981-12-22",0.4177,0.4177,0.4139,0.4139,54400.0],["1981-12-23",0.4139,0.4139,0.4139,0.4139,390400.0],["1981-12-24",0.4139,0.4158,0.4139,0.4139,41600.0],["1981-12-28",0.4139,0.4139,0.4139,0.4139,16000.0],["1981-12-29",0.4158,0.4177,0.4158,0.4177,48000.0],["1981-12-30",0.4177,0.4252,0.4177,0.4177,28800.0],["1981-12-31",0.4214,0.4365,0.4214,0.4365,160000.0],["1982-01-04",0.4327,0.4327,0.4214,0.4327,137600.0],["1982-01-05",0.429,0.429,0.4271,0.4271,6400.0],["1982-01-06",0.4233,0.4233,0.4233,0.4233,44800.0],["1982-01-07",0.4214,0.4214,0.4158,0.4196,57600.0],["1982-01-08",0.4158,0.4158,0.4139,0.4139,259200.0],["1982-01-11",0.4158,0.4177,0.4158,0.4158,9600.0],["1982-01-12",0.4158,0.4196,0.4158,0.4158,137600.0],["1982-01-13",0.4139,0.4139,0.4139,0.4139,38400.0],["1982-01-14",0.4139,0.4139,0.4139,0.4139,80000.0],["1982-01-15",0.4139,0.4177,0.4139,0.4139,665600.0],["1982-01-18",0.4139,0.4139,0.4139,0.4139,89600.0],["1982-01-19",0.4139,0.4196,0.4139,0.4196,144000.0],["1982-01-20",0.4158,0.4158,0.4139,0.4139,185600.0],["1982-01-21",0.4139,0.4158,0.4139,0.4139,32000.0],["1982-01-22",0.4139,0.4139,0.4102,0.4102,304000.0],["1982-01-25",0.4102,0.4102,0.4064,0.4064,70400.0],["1982-01-26",0.4064,0.4102,0.4026,0.4026,646400.0],["1982-01-27",0.4008,0.4008,0.3932,0.4008,73600.0],["1982-01-28",0.4008,0.4064,0.3989,0.4026,320000.0],["1982-01-29",0.4026,0.4064,0.4026,0.4026,89600.0],["1982-02-01",0.4026,0.4064,0.4026,0.4026,70400.0],["1982-02-02",0.4026,0.4064,0.4026,0.4026,22400.0],["1982-02-03",0.4026,0.4064,0.4026,0.4026,73600.0],["1982-02-04",0.4026,0.4026,0.4026,0.4026,12800.0],["1982-02-05",0.4026,0.4026,0.4026,0.4026,6400.0],["1982-02-08",0.4026,0.4026,0.4026,0.4026,67200.0],["1982-02-09",0.4026,0.4026,0.4008,0.4008,32000.0],["1982-02-10",0.4008,0.4026,0.4008,0.4026,108800.0],["1982-02-11",0.4026,0.4026,0.4008,0.4026,41600.0],["1982-02-12",0.4026,0.4026,0.397,0.4026,214400.0],["1982-02-16",0.3989,0.3989,0.3989,0.3989,19200.0],["1982-02-17",0.3989,0.4026,0.3989,0.3989,227200.0],["1982-02-18",0.3989,0.3989,0.3989,0.3989,3200.0],["1982-02-19",0.3989,0.4026,0.3989,0.4008,76800.0],["1982-02-22",0.4008,0.4026,0.3989,0.4008,278400.0],["1982-02-23",0.4008,0.4008,0.3913,0.3913,124800.0],["1982-02-24",0.3913,0.3951,0.3895,0.3951,99200.0],["1982-02-25",0.3989,0.3989,0.3989,0.3989,9600.0],["1982-02-26",0.3989,0.4008,0.397,0.4008,19200.0],["1982-03-01",0.4008,0.4008,0.3932,0.3932,89600.0],["1982-03-02",0.397,0.3989,0.397,0.3989,48000.0],["1982-03-03",0.3989,0.3989,0.397,0.3989,64000.0],["1982-03-04",0.4026,0.4064,0.4026,0.4026,54400.0],["1982-03-05",0.3989,0.3989,0.3913,0.3913,208000.0],["1982-03-08",0.3932,0.397,0.3932,0.3932,25600.0],["1982-03-09",0.3913,0.3913,0.3913,0.3913,412800.0],["1982-03-10",0.3913,0.3913,0.3913,0.3913,32000.0],["1982-03-11",0.3913,0.3951,0.3913,0.3913,64000.0],["1982-03-12",0.3913,0.3913,0.3876,0.3876,614400.0],["1982-03-15",0.3876,0.3876,0.3838,0.3838,60800.0],["1982-03-16",0.3819,0.3819,0.3819,0.3819,131200.0],["1982-03-17",0.3819,0.3838,0.3801,0.3801,12800.0],["1982-03-18",0.3763,0.3763,0.3688,0.3725,76800.0],["1982-03-19",0.3725,0.3725,0.3725,0.3725,208000.0],["1982-03-22",0.3725,0.3725,0.3725,0.3725,6400.0],["1982-03-23",0.3763,0.3819,0.3763,0.3763,704000.0],["1982-03-24",0.3763,0.3801,0.3763,0.3801,51200.0],["1982-03-25",0.3801,0.3838,0.3801,0.3838,6400.0],["1982-03-26",0.3838,0.3876,0.3819,0.3876,99200.0],["1982-03-29",0.3838,0.3838,0.3838,0.3838,41600.0],["1982-03-30",0.3857,0.3932,0.3857,0.3876,304000.0],["1982-03-31",0.3913,0.3932,0.3913,0.3932,32000.0],["1982-04-01",0.3932,0.3989,0.3895,0.3989,99200.0],["1982-04-02",0.3989,0.4008,0.3989,0.4008,22400.0],["1982-04-05",0.4008,0.4026,0.397,0.397,38400.0],["1982-04-06",0.397,0.4008,0.3951,0.397,67200.0],["1982-04-07",0.3932,0.3932,0.3913,0.3932,28800.0],["1982-04-08",0.3932,0.3932,0.3932,0.3932,147200.0],["1982-04-12",0.3932,0.3932,0.3895,0.3932,80000.0],["1982-04-13",0.3932,0.3932,0.3913,0.3932,176000.0],["1982-04-14",0.3932,0.3951,0.3876,0.3876,41600.0],["1982-04-15",0.3895,0.3951,0.3895,0.3951,505600.0],["1982-04-16",0.3913,0.3913,0.3876,0.3895,508800.0],["1982-04-19",0.3895,0.3913,0.3895,0.3895,89600.0],["1982-04-20",0.3895,0.3913,0.3876,0.3913,67200.0],["1982-04-21",0.3913,0.3913,0.3895,0.3913,92800.0],["1982-04-22",0.3913,0.3913,0.3895,0.3895,99200.0],["1982-04-23",0.3895,0.3913,0.3895,0.3895,406400.0],["1982-04-26",0.3932,0.3989,0.3932,0.3989,67200.0],["1982-04-27",0.3989,0.4026,0.3989,0.3989,931200.0],["1982-04-28",0.3989,0.4026,0.3989,0.3989,227200.0],["1982-04-29",0.4008,0.4045,0.4008,0.4008,12800.0],["1982-04-30",0.4008,0.4026,0.3951,0.4026,89600.0],["1982-05-03",0.4026,0.4102,0.4026,0.4102,112000.0],["1982-05-04",0.412,0.4139,0.412,0.412,144000.0],["1982-05-05",0.412,0.4139,0.412,0.4139,233600.0],["1982-05-06",0.4139,0.4139,0.4102,0.4102,160000.0],["1982-05-07",0.4102,0.4139,0.4102,0.4102,108800.0],["1982-05-10",0.4102,0.4158,0.4083,0.4102,1222400.0],["1982-05-11",0.4139,0.4214,0.4139,0.4214,188800.0],["1982-05-12",0.4252,0.4365,0.4252,0.4327,64000.0],["1982-05-13",0.429,0.429,0.429,0.429,163200.0],["1982-05-14",0.429,0.4327,0.429,0.429,1017600.0],["1982-05-17",0.429,0.429,0.4252,0.4252,80000.0],["1982-05-18",0.4271,0.4365,0.4271,0.4346,217600.0],["1982-05-19",0.4365,0.4497,0.4365,0.444,252800.0],["1982-05-20",0.4403,0.4403,0.4252,0.4252,99200.0],["1982-05-21",0.4252,0.4252,0.4177,0.4214,332800.0],["1982-05-24",0.4214,0.4214,0.4214,0.4214,6400.0],["1982-05-25",0.4252,0.4346,0.4252,0.4346,140800.0],["1982-05-26",0.4346,0.4346,0.4309,0.4346,54400.0],["1982-05-27",0.4346,0.4346,0.4309,0.4309,28800.0],["1982-05-28",0.429,0.429,0.429,0.429,128000.0],["1982-06-01",0.429,0.4327,0.4252,0.4327,188800.0],["1982-06-02",0.4327,0.4346,0.4309,0.4309,1507200.0],["1982-06-03",0.4309,0.4309,0.429,0.429,48000.0],["1982-06-04",0.429,0.4327,0.429,0.429,131200.0],["1982-06-07",0.429,0.4327,0.429,0.429,435200.0],["1982-06-08",0.429,0.429,0.429,0.429,19200.0],["1982-06-09",0.429,0.429,0.429,0.429,41600.0],["1982-06-10",0.429,0.429,0.429,0.429,22400.0],["1982-06-11",0.429,0.429,0.429,0.429,51200.0],["1982-06-14",0.4309,0.4346,0.4309,0.4309,89600.0],["1982-06-15",0.4309,0.4346,0.4309,0.4309,41600.0],["1982-06-16",0.4309,0.4346,0.4309,0.4346,32000.0],["1982-06-17",0.4346,0.4346,0.4309,0.4346,60800.0],["1982-06-18",0.4327,0.4327,0.4327,0.4327,905600.0],["1982-06-21",0.4327,0.4365,0.4327,0.4365,48000.0],["1982-06-22",0.4384,0.444,0.4384,0.444,70400.0],["1982-06-23",0.444,0.4478,0.4403,0.444,54400.0],["1982-06-24",0.444,0.4534,0.4421,0.4534,198400.0],["1982-06-25",0.4516,0.4516,0.4478,0.4516,2022400.0],["1982-06-28",0.4478,0.4478,0.4365,0.4365,131200.0],["1982-06-29",0.4365,0.4365,0.4365,0.4365,16000.0],["1982-06-30",0.4365,0.4403,0.4365,0.4365,1040000.0],["1982-07-01",0.4327,0.4327,0.4327,0.4327,6400.0],["1982-07-02",0.4327,0.4327,0.4252,0.4252,124800.0],["1982-07-06",0.4214,0.4214,0.4139,0.4139,195200.0],["1982-07-07",0.4139,0.4309,0.4102,0.4309,1315200.0],["1982-07-08",0.4309,0.4346,0.429,0.4327,80000.0],["1982-07-09",0.429,0.429,0.4271,0.429,19200.0],["1982-07-12",0.4327,0.4365,0.4327,0.4365,118400.0],["1982-07-13",0.4365,0.4403,0.4365,0.4365,22400.0],["1982-07-14",0.4365,0.4365,0.4327,0.4346,144000.0],["1982-07-15",0.4346,0.4365,0.429,0.4327,83200.0],["1982-07-16",0.4327,0.4346,0.4327,0.4346,12800.0],["1982-07-19",0.4346,0.4346,0.429,0.429,38400.0],["1982-07-20",0.429,0.429,0.429,0.429,166400.0],["1982-07-21",0.429,0.4327,0.429,0.4327,51200.0],["1982-07-22",0.4309,0.4309,0.4309,0.4309,80000.0],["1982-07-23",0.4327,0.4384,0.4327,0.4384,438400.0],["1982-07-26",0.4365,0.4365,0.4327,0.4327,41600.0],["1982-07-27",0.4327,0.4327,0.429,0.429,64000.0],["1982-07-28",0.4252,0.4252,0.4214,0.4214,32000.0],["1982-07-29",0.4214,0.4214,0.4214,0.4214,355200.0],["1982-07-30",0.4158,0.4158,0.4158,0.4158,19200.0],["1982-08-02",0.4177,0.4233,0.4177,0.4177,121600.0],["1982-08-03",0.4177,0.4214,0.4177,0.4214,44800.0],["1982-08-04",0.4214,0.4214,0.4214,0.4214,128000.0],["1982-08-05",0.4214,0.4214,0.4177,0.4214,54400.0],["1982-08-06",0.4214,0.4252,0.4214,0.4252,118400.0],["1982-08-09",0.4252,0.4252,0.4233,0.4233,89600.0],["1982-08-10",0.4252,0.4252,0.4252,0.4252,32000.0],["1982-08-11",0.429,0.4365,0.429,0.4365,140800.0],["1982-08-12",0.4365,0.4365,0.4365,0.4365,323200.0],["1982-08-13",0.4346,0.4346,0.4346,0.4346,6400.0],["1982-08-16",0.4346,0.4346,0.4309,0.4346,518400.0],["1982-08-17",0.4346,0.4346,0.4309,0.4346,140800.0],["1982-08-18",0.4346,0.4365,0.429,0.4365,473600.0],["1982-08-19",0.4365,0.4403,0.4365,0.4365,76800.0],["1982-08-20",0.4365,0.4421,0.4365,0.4365,121600.0],["1982-08-23",0.4403,0.444,0.4403,0.444,76800.0],["1982-08-24",0.444,0.444,0.4327,0.4327,387200.0],["1982-08-25",0.4327,0.4403,0.4327,0.4403,476800.0],["1982-08-26",0.4403,0.4478,0.4403,0.4403,316800.0],["1982-08-27",0.4403,0.4459,0.4403,0.4403,35200.0],["1982-08-30",0.4403,0.4403,0.4327,0.4365,508800.0],["1982-08-31",0.4365,0.4572,0.4365,0.4572,1382400.0],["1982-09-01",0.4572,0.4722,0.4553,0.4666,281600.0],["1982-09-02",0.4666,0.4798,0.4628,0.476,441600.0],["1982-09-03",0.476,0.4779,0.4722,0.476,182400.0],["1982-09-07",0.4722,0.4722,0.4704,0.4722,28800.0],["1982-09-08",0.4704,0.4704,0.4628,0.4666,134400.0],["1982-09-09",0.4666,0.4685,0.461,0.461,489600.0],["1982-09-10",0.461,0.4685,0.4591,0.4685,57600.0],["1982-09-13",0.4685,0.4704,0.4628,0.4666,195200.0],["1982-09-14",0.4666,0.4929,0.4666,0.4929,1523200.0],["1982-09-15",0.4892,0.4892,0.4817,0.4817,60800.0],["1982-09-16",0.4817,0.4817,0.4779,0.4817,64000.0],["1982-09-17",0.4817,0.4817,0.4741,0.4741,1865600.0],["1982-09-20",0.4685,0.4685,0.4666,0.4666,192000.0],["1982-09-21",0.4666,0.4666,0.4628,0.4666,6400.0],["1982-09-22",0.4666,0.4779,0.4666,0.4741,201600.0],["1982-09-23",0.4854,0.4948,0.4854,0.4854,713600.0],["1982-09-24",0.4854,0.4929,0.4854,0.4929,169600.0],["1982-09-27",0.4911,0.4911,0.4911,0.4911,57600.0],["1982-09-28",0.4892,0.4892,0.4892,0.4892,480000.0],["1982-09-29",0.4892,0.4892,0.4854,0.4854,147200.0],["1982-09-30",0.4854,0.4854,0.4854,0.4854,57600.0],["1982-10-01",0.4854,0.4854,0.4854,0.4854,486400.0],["1982-10-04",0.4854,0.4929,0.4854,0.4911,131200.0],["1982-10-05",0.4911,0.4929,0.4892,0.4892,35200.0],["1982-10-06",0.4929,0.5174,0.4929,0.5174,489600.0],["1982-10-07",0.5193,0.523,0.5193,0.5212,179200.0],["1982-10-08",0.523,0.5306,0.523,0.5306,323200.0],["1982-10-11",0.5306,0.5381,0.5268,0.5306,608000.0],["1982-10-12",0.5306,0.5381,0.5306,0.5381,160000.0],["1982-10-13",0.5381,0.5419,0.5268,0.5268,726400.0],["1982-10-14",0.5268,0.5268,0.523,0.523,57600.0],["1982-10-15",0.5174,0.5174,0.5024,0.5024,252800.0],["1982-10-18",0.5024,0.5174,0.5024,0.5174,668800.0],["1982-10-19",0.5174,0.5174,0.508,0.5118,60800.0],["1982-10-20",0.5118,0.5118,0.5005,0.5118,108800.0],["1982-10-21",0.5193,0.5456,0.5193,0.5325,835200.0],["1982-10-22",0.5362,0.5532,0.5362,0.5532,163200.0],["1982-10-25",0.5494,0.5494,0.5381,0.5456,118400.0],["1982-10-26",0.5419,0.5419,0.5343,0.5381,252800.0],["1982-10-27",0.5381,0.5494,0.5306,0.5494,185600.0],["1982-10-28",0.5494,0.5569,0.5456,0.5569,121600.0],["1982-10-29",0.5532,0.5532,0.5419,0.5456,163200.0],["1982-11-01",0.5419,0.5419,0.5306,0.5343,422400.0],["1982-11-02",0.5343,0.5381,0.5343,0.5381,915200.0],["1982-11-03",0.5569,0.5682,0.5569,0.5682,720000.0],["1982-11-04",0.5682,0.572,0.5644,0.5644,134400.0],["1982-11-05",0.5644,0.5795,0.5644,0.5795,57600.0],["1982-11-08",0.5795,0.587,0.572,0.5757,275200.0],["1982-11-09",0.5757,0.6021,0.572,0.6021,288000.0],["1982-11-10",0.6021,0.6134,0.5889,0.5889,969600.0],["1982-11-11",0.5889,0.5889,0.5851,0.587,361600.0],["1982-11-12",0.587,0.587,0.5814,0.5851,214400.0],["1982-11-15",0.5851,0.587,0.5776,0.587,188800.0],["1982-11-16",0.5757,0.5757,0.5644,0.5757,345600.0],["1982-11-17",0.5757,0.587,0.572,0.572,409600.0],["1982-11-18",0.5738,0.5833,0.5738,0.5776,281600.0],["1982-11-19",0.5776,0.5983,0.5757,0.5908,387200.0],["1982-11-22",0.5908,0.5945,0.5833,0.5851,160000.0],["1982-11-23",0.5851,0.587,0.5757,0.5757,73600.0],["1982-11-24",0.5757,0.5795,0.572,0.572,32000.0],["1982-11-26",0.572,0.5795,0.572,0.572,83200.0],["1982-11-29",0.572,0.5757,0.5663,0.5663,112000.0],["1982-11-30",0.5682,0.572,0.5682,0.5682,80000.0],["1982-12-01",0.572,0.5908,0.572,0.5908,118400.0],["1982-12-02",0.5908,0.5945,0.5908,0.5908,48000.0],["1982-12-03",0.5983,0.6058,0.5983,0.6058,470400.0],["1982-12-06",0.6058,0.6096,0.6021,0.6096,83200.0],["1982-12-07",0.6246,0.6397,0.6246,0.6322,169600.0],["1982-12-08",0.6322,0.6359,0.6265,0.6322,374400.0],["1982-12-09",0.6303,0.6303,0.6246,0.6284,144000.0],["1982-12-10",0.6284,0.6322,0.6246,0.6322,89600.0],["1982-12-13",0.6303,0.6303,0.6284,0.6303,51200.0],["1982-12-14",0.6303,0.6303,0.6171,0.6171,393600.0],["1982-12-15",0.6134,0.6134,0.6021,0.6021,128000.0],["1982-12-16",0.6021,0.6096,0.6021,0.6021,64000.0],["1982-12-17",0.6021,0.6077,0.5964,0.5964,115200.0],["1982-12-20",0.6002,0.6058,0.6002,0.6058,96000.0],["1982-12-21",0.6021,0.6021,0.6002,0.6021,73600.0],["1982-12-22",0.6021,0.6096,0.6021,0.6077,240000.0],["1982-12-23",0.6077,0.6096,0.6021,0.6021,284800.0],["1982-12-27",0.6021,0.6058,0.6021,0.6021,691200.0],["1982-12-28",0.5983,0.5983,0.5908,0.5983,320000.0],["1982-12-29",0.5945,0.5945,0.5833,0.5833,396800.0],["1982-12-30",0.587,0.5945,0.587,0.5945,89600.0],["1982-12-31",0.5945,0.5945,0.5945,0.5945,0.0],["1983-01-03",0.5945,0.5945,0.5833,0.5833,851200.0],["1983-01-04",0.5833,0.5833,0.572,0.572,230400.0],["1983-01-05",0.5757,0.5795,0.5757,0.5757,204800.0],["1983-01-06",0.5776,0.5983,0.5776,0.5983,499200.0],["1983-01-07",0.5983,0.6096,0.5983,0.6096,252800.0],["1983-01-10",0.6096,0.6322,0.6096,0.6284,1116800.0],["1983-01-11",0.6284,0.6322,0.6284,0.6284,211200.0],["1983-01-12",0.6359,0.6397,0.6359,0.6397,265600.0],["1983-01-13",0.6472,0.6472,0.6472,0.6472,275200.0],["1983-01-14",0.6472,0.6472,0.6472,0.6472,886400.0],["1983-01-17",0.6548,0.6566,0.6548,0.6548,1427200.0],["1983-01-18",0.6548,0.6548,0.651,0.651,1331200.0],["1983-01-19",0.651,0.651,0.6472,0.6472,428800.0],["1983-01-20",0.6472,0.651,0.6435,0.6435,80000.0],["1983-01-21",0.6435,0.6604,0.6435,0.651,1168000.0],["1983-01-24",0.6359,0.6359,0.6058,0.6058,835200.0],["1983-01-25",0.6058,0.6096,0.587,0.6077,793600.0],["1983-01-26",0.6058,0.6058,0.604,0.6058,25600.0],["1983-01-27",0.6002,0.6002,0.5945,0.5983,124800.0],["1983-01-28",0.5983,0.6021,0.5945,0.6021,1088000.0],["1983-01-31",0.6058,0.6246,0.6058,0.6246,160000.0],["1983-02-01",0.6284,0.6284,0.6284,0.6284,9600.0],["1983-02-02",0.6284,0.6284,0.6209,0.6265,828800.0],["1983-02-03",0.6265,0.6265,0.6171,0.6171,249600.0],["1983-02-04",0.6171,0.6209,0.6171,0.6171,188800.0],["1983-02-07",0.6209,0.6322,0.6209,0.6284,220800.0],["1983-02-08",0.6284,0.6453,0.6265,0.6435,291200.0],["1983-02-09",0.651,0.6604,0.651,0.6529,780800.0],["1983-02-10",0.6529,0.6698,0.651,0.666,172800.0],["1983-02-11",0.6736,0.6849,0.6736,0.6736,236800.0],["1983-02-14",0.6736,0.6773,0.6698,0.6736,105600.0],["1983-02-15",0.6736,0.6736,0.6698,0.6736,323200.0],["1983-02-16",0.6736,0.6773,0.6736,0.6754,22400.0],["1983-02-17",0.6754,0.6811,0.6623,0.6623,768000.0],["1983-02-18",0.6623,0.6698,0.6585,0.6698,400000.0],["1983-02-22",0.6698,0.6698,0.666,0.666,80000.0],["1983-02-23",0.666,0.666,0.6623,0.6623,227200.0],["1983-02-24",0.6623,0.666,0.6566,0.6623,262400.0],["1983-02-25",0.6623,0.6811,0.6585,0.666,336000.0],["1983-02-28",0.6585,0.6585,0.651,0.6548,204800.0],["1983-03-01",0.6548,0.6585,0.651,0.651,112000.0],["1983-03-02",0.6472,0.6472,0.6359,0.6359,92800.0],["1983-03-03",0.6359,0.6359,0.6322,0.6322,57600.0],["1983-03-04",0.6322,0.6322,0.6284,0.6284,67200.0],["1983-03-07",0.6284,0.6322,0.6171,0.6322,115200.0],["1983-03-08",0.6322,0.6435,0.6322,0.6435,281600.0],["1983-03-09",0.6397,0.6397,0.6341,0.6341,41600.0],["1983-03-10",0.6322,0.6322,0.6322,0.6322,25600.0],["1983-03-11",0.6322,0.6322,0.6284,0.6284,48000.0],["1983-03-14",0.6322,0.6359,0.6322,0.6359,35200.0],["1983-03-15",0.6359,0.6435,0.6359,0.6435,83200.0],["1983-03-16",0.6472,0.6585,0.6472,0.6585,92800.0],["1983-03-17",0.6548,0.6548,0.6548,0.6548,3200.0],["1983-03-18",0.6548,0.6548,0.6548,0.6548,105600.0],["1983-03-21",0.651,0.651,0.6453,0.6453,25600.0],["1983-03-22",0.6453,0.651,0.6397,0.6397,76800.0],["1983-03-23",0.6416,0.6472,0.6416,0.6472,44800.0],["1983-03-24",0.6472,0.6472,0.6416,0.6472,28800.0],["1983-03-25",0.6435,0.6435,0.6397,0.6435,51200.0],["1983-03-28",0.6435,0.6435,0.6435,0.6435,41600.0],["1983-03-29",0.6397,0.6397,0.6284,0.6322,144000.0],["1983-03-30",0.6322,0.6359,0.6322,0.6322,86400.0],["1983-03-31",0.6284,0.6284,0.6171,0.6171,342400.0],["1983-04-04",0.6171,0.6171,0.6096,0.6171,57600.0],["1983-04-05",0.6209,0.6246,0.6209,0.6246,38400.0],["1983-04-06",0.6246,0.6322,0.6246,0.6246,246400.0],["1983-04-07",0.6246,0.6284,0.6246,0.6246,25600.0],["1983-04-08",0.6284,0.6322,0.6284,0.6322,48000.0],["1983-04-11",0.6322,0.6322,0.6284,0.6322,19200.0],["1983-04-12",0.6322,0.6322,0.6284,0.6284,60800.0],["1983-04-13",0.6284,0.6322,0.6284,0.6322,19200.0],["1983-04-14",0.6322,0.6359,0.6284,0.6341,208000.0],["1983-04-15",0.6341,0.6435,0.6322,0.6435,83200.0],["1983-04-18",0.6472,0.6548,0.6472,0.6548,236800.0],["1983-04-19",0.6548,0.6548,0.6435,0.6548,112000.0],["1983-04-20",0.6548,0.6623,0.6548,0.6585,92800.0],["1983-04-21",0.6623,0.666,0.6623,0.666,80000.0],["1983-04-22",0.666,0.666,0.6623,0.666,54400.0],["1983-04-25",0.666,0.6698,0.666,0.666,102400.0],["1983-04-26",0.666,0.6698,0.6585,0.6698,92800.0],["1983-04-27",0.6698,0.6736,0.666,0.666,64000.0],["1983-04-28",0.6623,0.6623,0.6585,0.6585,83200.0],["1983-04-29",0.651,0.651,0.6472,0.6472,124800.0],["1983-05-02",0.651,0.6698,0.651,0.6698,275200.0],["1983-05-03",0.666,0.666,0.6623,0.6623,67200.0],["1983-05-04",0.6623,0.666,0.6585,0.6623,73600.0],["1983-05-05",0.6623,0.6623,0.6585,0.6623,25600.0],["1983-05-06",0.6623,0.666,0.6585,0.6585,1232000.0],["1983-05-09",0.6623,0.6736,0.6623,0.666,76800.0],["1983-05-10",0.666,0.6717,0.666,0.6717,115200.0],["1983-05-11",0.6679,0.6679,0.6679,0.6679,9600.0],["1983-05-12",0.6679,0.6679,0.6623,0.6679,35200.0],["1983-05-13",0.6679,0.6736,0.6623,0.666,80000.0],["1983-05-16",0.6698,0.6773,0.6698,0.6773,25600.0],["1983-05-17",0.6811,0.6886,0.6811,0.6886,92800.0],["1983-05-18",0.6924,0.7112,0.6924,0.7074,230400.0],["1983-05-19",0.7112,0.7187,0.7112,0.7112,99200.0],["1983-05-20",0.7112,0.7131,0.7037,0.7037,150400.0],["1983-05-23",0.6999,0.6999,0.6886,0.6924,8553600.0],["1983-05-24",0.6924,0.6924,0.6867,0.6867,124800.0],["1983-05-25",0.6886,0.6924,0.6886,0.6924,76800.0],["1983-05-26",0.6961,0.7074,0.6961,0.7037,92800.0],["1983-05-27",0.7074,0.7112,0.7074,0.7112,19200.0],["1983-05-31",0.7056,0.7056,0.7056,0.7056,25600.0],["1983-06-01",0.7056,0.7056,0.7056,0.7056,12800.0],["1983-06-02",0.7056,0.7225,0.7056,0.7187,412800.0],["1983-06-03",0.7187,0.7187,0.7187,0.7187,0.0],["1983-06-06",0.7187,0.7187,0.7187,0.7187,3200.0],["1983-06-07",0.715,0.715,0.715,0.715,89600.0],["1983-06-08",0.715,0.7225,0.715,0.7225,499200.0],["1983-06-09",0.7225,0.7338,0.7187,0.7338,201600.0],["1983-06-10",0.7338,0.7413,0.73,0.7413,60800.0],["1983-06-13",0.7526,0.7564,0.7526,0.7564,1289600.0],["1983-06-14",0.7563,0.7563,0.7507,0.7507,428800.0],["1983-06-15",0.7507,0.7582,0.7451,0.7545,188800.0],["1983-06-16",0.7582,0.7752,0.7582,0.7752,131200.0],["1983-06-17",0.7789,0.7959,0.7789,0.7789,483200.0],["1983-06-20",0.7865,0.8053,0.7865,0.794,1340800.0],["1983-06-21",0.8015,0.8128,0.8015,0.8053,3590400.0],["1983-06-22",0.8053,0.8166,0.8053,0.8053,617600.0],["1983-06-23",0.8053,0.8128,0.8053,0.8128,563200.0],["1983-06-24",0.8128,0.8241,0.8128,0.8241,64000.0],["1983-06-27",0.8241,0.8278,0.8203,0.8278,176000.0],["1983-06-28",0.8278,0.8278,0.8128,0.8128,380800.0],["1983-06-29",0.809,0.809,0.8071,0.8071,60800.0],["1983-06-30",0.8071,0.8109,0.8071,0.8109,54400.0],["1983-07-01",0.809,0.809,0.809,0.809,22400.0],["1983-07-05",0.8128,0.8203,0.8128,0.8166,115200.0],["1983-07-06",0.8166,0.8166,0.8109,0.8166,89600.0],["1983-07-07",0.8166,0.8241,0.8071,0.8071,307200.0],["1983-07-08",0.8071,0.8128,0.8053,0.8053,99200.0],["1983-07-11",0.8053,0.809,0.7977,0.809,147200.0],["1983-07-12",0.809,0.8128,0.7977,0.7977,230400.0],["1983-07-13",0.7996,0.8034,0.7996,0.7996,35200.0],["1983-07-14",0.8053,0.8053,0.8053,0.8053,192000.0],["1983-07-15",0.8053,0.8053,0.8015,0.8015,80000.0],["1983-07-18",0.8015,0.8015,0.7977,0.8015,99200.0],["1983-07-19",0.8015,0.8053,0.8015,0.8053,51200.0],["1983-07-20",0.8015,0.8015,0.7977,0.8015,44800.0],["1983-07-21",0.8053,0.8128,0.8053,0.8128,134400.0],["1983-07-22",0.8128,0.8128,0.809,0.8128,48000.0],["1983-07-25",0.8128,0.8147,0.809,0.8147,368000.0],["1983-07-26",0.8203,0.8241,0.8203,0.8241,188800.0],["1983-07-27",0.8241,0.8278,0.8241,0.8241,313600.0],["1983-07-28",0.8222,0.8222,0.8203,0.8203,25600.0],["1983-07-29",0.8128,0.8128,0.8053,0.8053,419200.0],["1983-08-01",0.8053,0.8128,0.8053,0.8128,400000.0],["1983-08-02",0.809,0.809,0.8053,0.8053,384000.0],["1983-08-03",0.7977,0.7977,0.7827,0.7865,115200.0],["1983-08-04",0.7865,0.7883,0.7865,0.7883,35200.0],["1983-08-05",0.7883,0.7883,0.7846,0.7883,57600.0],["1983-08-08",0.7865,0.7865,0.7827,0.7827,92800.0],["1983-08-09",0.7865,0.7977,0.7865,0.794,1462400.0],["1983-08-10",0.794,0.794,0.7789,0.7789,508800.0],["1983-08-11",0.7789,0.7827,0.7789,0.7789,144000.0],["1983-08-12",0.7789,0.7789,0.7676,0.7676,137600.0],["1983-08-15",0.7714,0.7789,0.7714,0.7789,124800.0],["1983-08-16",0.7789,0.7789,0.7752,0.7789,16000.0],["1983-08-17",0.7789,0.7827,0.777,0.7789,67200.0],["1983-08-18",0.7808,0.7902,0.7808,0.7902,80000.0],["1983-08-19",0.7902,0.7977,0.7846,0.7846,179200.0],["1983-08-22",0.7846,0.7865,0.7676,0.7714,246400.0],["1983-08-23",0.7714,0.7752,0.7714,0.7714,220800.0],["1983-08-24",0.7676,0.7676,0.7526,0.7564,160000.0],["1983-08-25",0.7545,0.7545,0.7375,0.7413,281600.0],["1983-08-26",0.7413,0.7451,0.7413,0.7451,25600.0],["1983-08-29",0.7451,0.7488,0.7451,0.7451,54400.0],["1983-08-30",0.7451,0.7451,0.7451,0.7451,48000.0],["1983-08-31",0.7413,0.7413,0.7375,0.7375,163200.0],["1983-09-01",0.7413,0.7451,0.7413,0.7451,144000.0],["1983-09-02",0.7451,0.7526,0.7451,0.7526,720000.0],["1983-09-06",0.7564,0.7676,0.7564,0.7639,1420800.0],["1983-09-07",0.7639,0.7789,0.7639,0.7789,1545600.0],["1983-09-08",0.7789,0.7789,0.7752,0.7789,70400.0],["1983-09-09",0.7789,0.7789,0.7639,0.7676,956800.0],["1983-09-12",0.7676,0.777,0.7676,0.7714,2489600.0],["1983-09-13",0.7714,0.7714,0.7639,0.7714,89600.0],["1983-09-14",0.7714,0.7789,0.7714,0.777,278400.0],["1983-09-15",0.7752,0.7752,0.762,0.762,380800.0],["1983-09-16",0.7582,0.7582,0.7545,0.7545,70400.0],["1983-09-19",0.7564,0.7714,0.7564,0.7714,691200.0],["1983-09-20",0.7695,0.7695,0.7658,0.7658,435200.0],["1983-09-21",0.7658,0.7676,0.762,0.7658,86400.0],["1983-09-22",0.7658,0.7658,0.7658,0.7658,208000.0],["1983-09-23",0.7639,0.7639,0.7526,0.7526,374400.0],["1983-09-26",0.7526,0.7564,0.7526,0.7564,288000.0],["1983-09-27",0.7564,0.7601,0.7526,0.7564,531200.0],["1983-09-28",0.7564,0.7564,0.7451,0.7545,160000.0],["1983-09-29",0.7545,0.7545,0.7413,0.7469,345600.0],["1983-09-30",0.7469,0.7469,0.7375,0.7432,697600.0],["1983-10-03",0.7432,0.7507,0.7394,0.7507,89600.0],["1983-10-04",0.7545,0.7564,0.7545,0.7564,169600.0],["1983-10-05",0.7564,0.7601,0.7526,0.7601,92800.0],["1983-10-06",0.7639,0.7676,0.7639,0.7658,768000.0],["1983-10-07",0.7658,0.7676,0.762,0.7658,339200.0],["1983-10-10",0.7658,0.7658,0.7639,0.7639,697600.0],["1983-10-11",0.7639,0.7676,0.7601,0.7601,281600.0],["1983-10-12",0.7601,0.7639,0.7564,0.7564,115200.0],["1983-10-13",0.7601,0.7639,0.7601,0.7601,28800.0],["1983-10-14",0.7601,0.762,0.7545,0.7545,76800.0],["1983-10-17",0.7545,0.7582,0.7526,0.7564,86400.0],["1983-10-18",0.7564,0.7564,0.7526,0.7564,192000.0],["1983-10-19",0.7564,0.7639,0.7564,0.762,716800.0],["1983-10-20",0.762,0.7789,0.7601,0.7789,464000.0],["1983-10-21",0.7827,0.7921,0.7827,0.7902,345600.0],["1983-10-24",0.7865,0.7865,0.7827,0.7865,179200.0],["1983-10-25",0.7865,0.7865,0.7789,0.7865,112000.0],["1983-10-26",0.7902,0.7977,0.7902,0.7977,425600.0],["1983-10-27",0.7959,0.7959,0.7921,0.7921,19200.0],["1983-10-28",0.7921,0.7959,0.7789,0.7827,579200.0],["1983-10-31",0.7827,0.7827,0.7714,0.7789,198400.0],["1983-11-01",0.7789,0.7827,0.7752,0.7752,249600.0],["1983-11-02",0.7752,0.7865,0.7714,0.7865,147200.0],["1983-11-03",0.7865,0.7959,0.7808,0.7808,3161600.0],["1983-11-04",0.7808,0.7865,0.777,0.7865,35200.0],["1983-11-07",0.7865,0.7921,0.7789,0.7921,204800.0],["1983-11-08",0.7921,0.794,0.7827,0.7827,342400.0],["1983-11-09",0.7827,0.7865,0.7827,0.7865,256000.0],["1983-11-10",0.7865,0.7902,0.7865,0.7902,19200.0],["1983-11-11",0.794,0.8015,0.794,0.8015,64000.0],["1983-11-14",0.8015,0.8166,0.8015,0.8166,224000.0],["1983-11-15",0.8222,0.8354,0.8222,0.8354,1497600.0],["1983-11-16",0.8354,0.8391,0.8316,0.8391,304000.0],["1983-11-17",0.8429,0.8579,0.8429,0.8504,832000.0],["1983-11-18",0.8542,0.8561,0.8542,0.8542,48000.0],["1983-11-21",0.8598,0.8655,0.8598,0.8598,118400.0],["1983-11-22",0.8617,0.8655,0.8617,0.8617,275200.0],["1983-11-23",0.8617,0.8636,0.8561,0.8636,137600.0],["1983-11-25",0.8636,0.8655,0.8636,0.8636,32000.0],["1983-11-28",0.8636,0.8674,0.8598,0.8617,124800.0],["1983-11-29",0.8617,0.8617,0.8542,0.8579,1344000.0],["1983-11-30",0.8579,0.8579,0.8579,0.8579,435200.0],["1983-12-01",0.8579,0.8655,0.8579,0.8655,115200.0],["1983-12-02",0.8692,0.873,0.8692,0.873,38400.0],["1983-12-05",0.873,0.873,0.8655,0.8655,214400.0],["1983-12-06",0.8655,0.8692,0.8617,0.8617,28800.0],["1983-12-07",0.8617,0.8617,0.8617,0.8617,6400.0],["1983-12-08",0.8655,0.8655,0.8655,0.8655,92800.0],["1983-12-09",0.8617,0.8617,0.8579,0.8579,553600.0],["1983-12-12",0.8579,0.8617,0.8542,0.8579,64000.0],["1983-12-13",0.8542,0.8542,0.8467,0.8467,73600.0],["1983-12-14",0.8429,0.8429,0.8429,0.8429,16000.0],["1983-12-15",0.8391,0.8391,0.8354,0.8354,76800.0],["1983-12-16",0.8316,0.8316,0.8316,0.8316,3200.0],["1983-12-19",0.8241,0.8241,0.8053,0.8053,528000.0],["1983-12-20",0.809,0.8166,0.809,0.8166,416000.0],["1983-12-21",0.8203,0.8278,0.8203,0.8241,400000.0],["1983-12-22",0.8241,0.8241,0.8203,0.8241,320000.0],["1983-12-23",0.8241,0.8241,0.8166,0.8166,38400.0],["1983-12-27",0.8184,0.8184,0.8184,0.8184,9600.0],["1983-12-28",0.8166,0.8166,0.8034,0.8034,150400.0],["1983-12-29",0.8071,0.8109,0.8071,0.8109,227200.0],["1983-12-30",0.8109,0.8241,0.809,0.8222,326400.0],["1984-01-03",0.8278,0.8391,0.8278,0.8391,76800.0],["1984-01-04",0.8391,0.8391,0.8316,0.8316,211200.0],["1984-01-05",0.8354,0.8429,0.8354,0.8391,224000.0],["1984-01-06",0.8429,0.8504,0.8429,0.8467,246400.0],["1984-01-09",0.8504,0.8542,0.8504,0.8504,41600.0],["1984-01-10",0.8542,0.8617,0.8542,0.8617,492800.0],["1984-01-11",0.8579,0.8579,0.8579,0.8579,150400.0],["1984-01-12",0.8617,0.8674,0.8617,0.8617,281600.0],["1984-01-13",0.8692,0.8768,0.8692,0.873,227200.0],["1984-01-16",0.873,0.873,0.873,0.873,297600.0],["1984-01-17",0.8768,0.8843,0.8768,0.8843,1008000.0],["1984-01-18",0.8843,0.8918,0.8805,0.8881,1075200.0],["1984-01-19",0.8824,0.8824,0.8579,0.8579,361600.0],["1984-01-20",0.8579,0.8579,0.8504,0.8504,252800.0],["1984-01-23",0.8504,0.8504,0.8429,0.8429,99200.0],["1984-01-24",0.8429,0.8429,0.8354,0.8354,48000.0],["1984-01-25",0.8354,0.8354,0.8278,0.8278,70400.0],["1984-01-26",0.8278,0.8316,0.8278,0.8278,32000.0],["1984-01-27",0.8203,0.8203,0.7977,0.8053,342400.0],["1984-01-30",0.8053,0.809,0.794,0.794,51200.0],["1984-01-31",0.7921,0.7921,0.7827,0.7902,217600.0],["1984-02-01",0.7902,0.794,0.7752,0.794,432000.0],["1984-02-02",0.7977,0.7977,0.7977,0.7977,268800.0],["1984-02-03",0.8015,0.8128,0.8015,0.8015,92800.0],["1984-02-06",0.7977,0.7977,0.7902,0.7902,22400.0],["1984-02-07",0.7865,0.7865,0.7733,0.7733,57600.0],["1984-02-08",0.7695,0.7695,0.7526,0.7526,192000.0],["1984-02-09",0.7488,0.7488,0.7375,0.7413,124800.0],["1984-02-10",0.7413,0.7451,0.7413,0.7413,441600.0],["1984-02-13",0.7413,0.7451,0.7413,0.7451,144000.0],["1984-02-14",0.7451,0.7488,0.7451,0.7469,57600.0],["1984-02-15",0.7451,0.7451,0.7413,0.7451,192000.0],["1984-02-16",0.7451,0.7526,0.7413,0.7526,268800.0],["1984-02-17",0.7526,0.7601,0.7526,0.7601,44800.0],["1984-02-21",0.7601,0.7676,0.7526,0.7526,70400.0],["1984-02-22",0.7526,0.7526,0.7526,0.7526,6400.0],["1984-02-23",0.7488,0.7488,0.7338,0.7413,115200.0],["1984-02-24",0.7413,0.7413,0.7413,0.7413,112000.0],["1984-02-27",0.7413,0.7564,0.7413,0.7564,489600.0],["1984-02-28",0.7564,0.7601,0.7526,0.7564,99200.0],["1984-02-29",0.7564,0.762,0.7564,0.762,32000.0],["1984-03-01",0.762,0.762,0.762,0.762,0.0],["1984-03-02",0.7658,0.7658,0.7658,0.7658,70400.0],["1984-03-05",0.7639,0.7639,0.7564,0.7601,227200.0],["1984-03-06",0.7564,0.7564,0.7507,0.7564,80000.0],["1984-03-07",0.7563,0.7563,0.7469,0.7507,35200.0],["1984-03-08",0.7507,0.7507,0.7507,0.7507,0.0],["1984-03-09",0.7469,0.7469,0.7432,0.7451,57600.0],["1984-03-12",0.7451,0.7488,0.7413,0.7413,64000.0],["1984-03-13",0.7413,0.7526,0.7187,0.7225,380800.0],["1984-03-14",0.7262,0.7281,0.7262,0.7281,28800.0],["1984-03-15",0.7281,0.7319,0.7281,0.7319,9600.0],["1984-03-16",0.7375,0.762,0.7375,0.762,326400.0],["1984-03-19",0.762,0.7639,0.7488,0.7488,70400.0],["1984-03-20",0.7526,0.7526,0.7526,0.7526,160000.0],["1984-03-21",0.7526,0.7526,0.7451,0.7488,960000.0],["1984-03-22",0.7488,0.7488,0.7451,0.7488,60800.0],["1984-03-23",0.7488,0.7488,0.7451,0.7488,614400.0],["1984-03-26",0.7488,0.7526,0.7469,0.7469,16000.0],["1984-03-27",0.7432,0.7432,0.7413,0.7413,12800.0],["1984-03-28",0.7413,0.7413,0.7375,0.7413,76800.0],["1984-03-29",0.7413,0.7451,0.7413,0.7413,22400.0],["1984-03-30",0.7432,0.7469,0.7432,0.7469,16000.0],["1984-04-02",0.7469,0.7507,0.7469,0.7469,19200.0],["1984-04-03",0.7469,0.7469,0.7469,0.7469,144000.0],["1984-04-04",0.7469,0.7507,0.7451,0.7507,240000.0],["1984-04-05",0.7507,0.7564,0.7488,0.7545,102400.0],["1984-04-06",0.7545,0.7545,0.7507,0.7507,284800.0],["1984-04-09",0.7526,0.7564,0.7526,0.7526,28800.0],["1984-04-10",0.7526,0.7564,0.7526,0.7526,809600.0],["1984-04-11",0.7526,0.7564,0.7526,0.7526,83200.0],["1984-04-12",0.7488,0.7488,0.7451,0.7469,76800.0],["1984-04-13",0.7507,0.7507,0.7507,0.7507,3200.0],["1984-04-16",0.7526,0.7526,0.7526,0.7526,6400.0],["1984-04-17",0.7526,0.7582,0.7488,0.7488,73600.0],["1984-04-18",0.7526,0.7601,0.7526,0.7601,83200.0],["1984-04-19",0.7564,0.7564,0.7488,0.7564,60800.0],["1984-04-23",0.7564,0.7582,0.7545,0.7545,16000.0],["1984-04-24",0.7545,0.762,0.7545,0.7545,54400.0],["1984-04-25",0.7526,0.7526,0.7469,0.7488,256000.0],["1984-04-26",0.7526,0.7601,0.7526,0.7601,233600.0],["1984-04-27",0.7601,0.7639,0.7601,0.7601,32000.0],["1984-04-30",0.7601,0.7601,0.7582,0.7582,35200.0],["1984-05-01",0.7582,0.7639,0.7564,0.7601,163200.0],["1984-05-02",0.7564,0.7564,0.7488,0.7526,355200.0],["1984-05-03",0.7526,0.7526,0.7488,0.7526,224000.0],["1984-05-04",0.7526,0.7564,0.7526,0.7526,70400.0],["1984-05-07",0.7488,0.7488,0.7469,0.7469,19200.0],["1984-05-08",0.7488,0.7601,0.7488,0.7564,403200.0],["1984-05-09",0.7451,0.7451,0.7451,0.7451,1670400.0],["1984-05-10",0.7394,0.7394,0.7375,0.7375,230400.0],["1984-05-11",0.7375,0.7375,0.7375,0.7375,64000.0],["1984-05-14",0.7375,0.7375,0.7206,0.7206,966400.0],["1984-05-15",0.7206,0.7225,0.7112,0.7112,201600.0],["1984-05-16",0.7112,0.715,0.7037,0.7074,204800.0],["1984-05-17",0.7074,0.7112,0.7037,0.7093,291200.0],["1984-05-18",0.7037,0.7037,0.7037,0.7037,6400.0],["1984-05-21",0.7037,0.7037,0.6886,0.6886,249600.0],["1984-05-22",0.6886,0.6905,0.6886,0.6886,163200.0],["1984-05-23",0.6924,0.6924,0.6849,0.6886,347200.0],["1984-05-24",0.6886,0.6886,0.6773,0.6773,28800.0],["1984-05-25",0.6773,0.6849,0.6698,0.6698,225600.0],["1984-05-29",0.6773,0.6849,0.6773,0.6849,193600.0],["1984-05-30",0.6849,0.6924,0.6773,0.6773,22400.0],["1984-05-31",0.6773,0.715,0.6773,0.715,113600.0],["1984-06-01",0.715,0.73,0.715,0.73,99200.0],["1984-06-04",0.73,0.73,0.7225,0.7225,188800.0],["1984-06-05",0.715,0.715,0.7074,0.715,297600.0],["1984-06-06",0.715,0.715,0.7074,0.715,118400.0],["1984-06-07",0.715,0.715,0.7112,0.715,60800.0],["1984-06-08",0.715,0.715,0.7074,0.715,57600.0],["1984-06-11",0.7225,0.73,0.7225,0.73,163200.0],["1984-06-12",0.73,0.73,0.7187,0.73,136000.0],["1984-06-13",0.7262,0.7262,0.7225,0.7225,32000.0],["1984-06-14",0.7187,0.7187,0.7074,0.7074,41600.0],["1984-06-15",0.6999,0.6999,0.6886,0.6886,78400.0],["1984-06-18",0.6811,0.6811,0.6773,0.6773,240000.0],["1984-06-19",0.6849,0.6924,0.6849,0.6924,8000.0],["1984-06-20",0.6924,0.6999,0.6924,0.6924,4800.0],["1984-06-21",0.6924,0.6924,0.6924,0.6924,336000.0],["1984-06-22",0.6924,0.6961,0.6924,0.6924,70400.0],["1984-06-25",0.6924,0.6961,0.6924,0.6961,12800.0],["1984-06-26",0.6961,0.7074,0.6961,0.7074,267200.0],["1984-06-27",0.7037,0.7037,0.6961,0.6961,28800.0],["1984-06-28",0.6999,0.715,0.6999,0.715,476800.0],["1984-06-29",0.7225,0.7225,0.7225,0.7225,3200.0],["1984-07-02",0.7225,0.7225,0.715,0.715,20800.0],["1984-07-03",0.7112,0.7112,0.7112,0.7112,3200.0],["1984-07-05",0.7037,0.7037,0.6961,0.7037,46400.0],["1984-07-06",0.7037,0.7037,0.6999,0.7037,97600.0],["1984-07-09",0.6961,0.6961,0.6849,0.6886,89600.0],["1984-07-10",0.6886,0.6886,0.6698,0.6698,417600.0],["1984-07-11",0.6698,0.6773,0.6623,0.6623,745600.0],["1984-07-12",0.6623,0.6736,0.6397,0.6736,307200.0],["1984-07-13",0.6736,0.6773,0.6736,0.6773,36800.0],["1984-07-16",0.6773,0.6886,0.6773,0.6886,782400.0],["1984-07-17",0.6886,0.7112,0.6773,0.7112,110400.0],["1984-07-18",0.6999,0.6999,0.6924,0.6961,646400.0],["1984-07-19",0.6961,0.7074,0.6924,0.7074,84800.0],["1984-07-20",0.7074,0.7187,0.7074,0.7074,30400.0],["1984-07-23",0.7074,0.715,0.7074,0.7074,70400.0],["1984-07-24",0.7074,0.7225,0.7074,0.7074,89600.0],["1984-07-25",0.7074,0.7074,0.6999,0.7074,115200.0],["1984-07-26",0.715,0.7225,0.715,0.7225,24000.0],["1984-07-27",0.7225,0.73,0.7225,0.7225,41600.0],["1984-07-30",0.7225,0.7225,0.6999,0.6999,169600.0],["1984-07-31",0.6924,0.6924,0.6924,0.6924,104000.0],["1984-08-01",0.6924,0.7074,0.6924,0.7074,184000.0],["1984-08-02",0.7074,0.7225,0.6999,0.715,252800.0],["1984-08-03",0.715,0.7601,0.7074,0.7601,539200.0],["1984-08-06",0.7601,0.7714,0.7601,0.7601,2484800.0],["1984-08-07",0.7639,0.8166,0.7639,0.8166,190400.0],["1984-08-08",0.8166,0.8278,0.7827,0.7827,99200.0],["1984-08-09",0.7827,0.8053,0.7752,0.8053,214400.0],["1984-08-10",0.8203,0.8504,0.8203,0.8504,1080000.0],["1984-08-13",0.8504,0.8504,0.8429,0.8504,169600.0],["1984-08-14",0.8504,0.8579,0.8354,0.8504,235200.0],["1984-08-15",0.8429,0.8429,0.8316,0.8354,252800.0],["1984-08-16",0.8354,0.8354,0.8166,0.8166,96000.0],["1984-08-17",0.8241,0.8278,0.8241,0.8278,17600.0],["1984-08-20",0.8278,0.8354,0.8278,0.8278,104000.0],["1984-08-21",0.8278,0.8467,0.8278,0.8354,73600.0],["1984-08-22",0.8504,0.8504,0.8504,0.8504,35200.0],["1984-08-23",0.8504,0.8579,0.8429,0.8429,33600.0],["1984-08-24",0.8429,0.8504,0.8429,0.8467,97600.0],["1984-08-27",0.8429,0.8429,0.8316,0.8354,150400.0],["1984-08-28",0.8354,0.8354,0.8278,0.8316,84800.0],["1984-08-29",0.8391,0.8429,0.8391,0.8429,110400.0],["1984-08-30",0.8354,0.8354,0.8316,0.8316,73600.0],["1984-08-31",0.8391,0.8504,0.8391,0.8429,33600.0],["1984-09-04",0.8429,0.8429,0.8316,0.8316,75200.0],["1984-09-05",0.8316,0.8316,0.8316,0.8316,14400.0],["1984-09-06",0.8354,0.8429,0.8354,0.8429,75200.0],["1984-09-07",0.8542,0.8617,0.8542,0.8579,169600.0],["1984-09-10",0.8579,0.8655,0.8579,0.8655,187200.0],["1984-09-11",0.8655,0.873,0.8579,0.8655,588800.0],["1984-09-12",0.8617,0.8617,0.8579,0.8579,75200.0],["1984-09-13",0.8579,0.8617,0.8504,0.8617,179200.0],["1984-09-14",0.8655,0.8993,0.8655,0.8918,648000.0],["1984-09-17",0.8881,0.8881,0.8805,0.8805,204800.0],["1984-09-18",0.8805,0.8881,0.8768,0.8768,195200.0],["1984-09-19",0.873,0.873,0.8655,0.873,382400.0],["1984-09-20",0.8692,0.8692,0.8655,0.8692,134400.0],["1984-09-21",0.8655,0.8655,0.8429,0.8579,164800.0],["1984-09-24",0.8579,0.8617,0.8504,0.8617,110400.0],["1984-09-25",0.8617,0.8655,0.8579,0.8655,169600.0],["1984-09-26",0.8579,0.8579,0.8429,0.8429,28800.0],["1984-09-27",0.8504,0.8504,0.8504,0.8504,38400.0],["1984-09-28",0.8504,0.8504,0.8429,0.8429,136000.0],["1984-10-01",0.8354,0.8354,0.8278,0.8278,83200.0],["1984-10-02",0.8278,0.8354,0.8278,0.8316,249600.0],["1984-10-03",0.8354,0.8429,0.8354,0.8429,48000.0],["1984-10-04",0.8429,0.8429,0.8278,0.8278,120000.0],["1984-10-05",0.8278,0.8278,0.8128,0.8128,201600.0],["1984-10-08",0.8128,0.8128,0.8053,0.8053,83200.0],["1984-10-09",0.7977,0.7977,0.7827,0.7827,25600.0],["1984-10-10",0.7827,0.7902,0.7827,0.7827,643200.0],["1984-10-11",0.7827,0.7827,0.7827,0.7827,192000.0],["1984-10-12",0.7827,0.7977,0.7827,0.7977,43200.0],["1984-10-15",0.8053,0.8203,0.8053,0.8203,553600.0],["1984-10-16",0.8278,0.8504,0.8278,0.8504,483200.0],["1984-10-17",0.8429,0.8429,0.8278,0.8278,59200.0],["1984-10-18",0.8278,0.8278,0.8128,0.8166,3208000.0],["1984-10-19",0.8278,0.8354,0.8278,0.8316,366400.0],["1984-10-22",0.8316,0.8429,0.8316,0.8354,81600.0],["1984-10-23",0.8429,0.8617,0.8429,0.8617,593600.0],["1984-10-24",0.8617,0.8655,0.8467,0.8504,433600.0],["1984-10-25",0.8504,0.8579,0.8278,0.8278,222400.0],["1984-10-26",0.8316,0.8429,0.8316,0.8316,131200.0],["1984-10-29",0.8391,0.8579,0.8391,0.8542,156800.0],["1984-10-30",0.8542,0.873,0.8467,0.873,201600.0],["1984-10-31",0.8655,0.8655,0.8655,0.8655,62400.0],["1984-11-01",0.8579,0.8579,0.8504,0.8504,172800.0],["1984-11-02",0.8504,0.8692,0.8504,0.8692,123200.0],["1984-11-05",0.8692,0.8692,0.8579,0.8579,41600.0],["1984-11-06",0.8579,0.873,0.8429,0.8692,361600.0],["1984-11-07",0.873,0.8843,0.873,0.873,246400.0],["1984-11-08",0.873,0.873,0.8579,0.8579,385600.0],["1984-11-09",0.8579,0.8881,0.8579,0.8843,92800.0],["1984-11-12",0.8805,0.8805,0.8655,0.8692,30400.0],["1984-11-13",0.8692,0.8692,0.8429,0.8429,276800.0],["1984-11-14",0.8429,0.8579,0.8429,0.8429,440000.0],["1984-11-15",0.8429,0.8504,0.8354,0.8429,83200.0],["1984-11-16",0.8354,0.8354,0.8203,0.8316,65600.0],["1984-11-19",0.8316,0.8354,0.8203,0.8241,75200.0],["1984-11-20",0.8241,0.8354,0.8203,0.8354,100800.0],["1984-11-21",0.8354,0.8391,0.8203,0.8278,216000.0],["1984-11-23",0.8278,0.8316,0.8278,0.8278,172800.0],["1984-11-26",0.8278,0.8354,0.8278,0.8278,14400.0],["1984-11-27",0.8278,0.8278,0.8203,0.8203,70400.0],["1984-11-28",0.8203,0.8354,0.8203,0.8354,33600.0],["1984-11-29",0.8354,0.8354,0.8128,0.8128,208000.0],["1984-11-30",0.809,0.809,0.8053,0.8053,46400.0],["1984-12-03",0.8053,0.809,0.8053,0.8053,46400.0],["1984-12-04",0.8166,0.8354,0.8166,0.8278,62400.0],["1984-12-05",0.8278,0.8354,0.8203,0.8354,400000.0],["1984-12-06",0.8354,0.8391,0.8278,0.8354,609600.0],["1984-12-07",0.8354,0.8617,0.8278,0.8579,833600.0],["1984-12-10",0.8542,0.8542,0.8354,0.8354,459200.0],["1984-12-11",0.8354,0.8504,0.8278,0.8278,67200.0],["1984-12-12",0.8278,0.8354,0.8203,0.8278,131200.0],["1984-12-13",0.8354,0.8467,0.8354,0.8467,57600.0],["1984-12-14",0.8429,0.8429,0.8316,0.8391,27200.0],["1984-12-17",0.8391,0.8467,0.8354,0.8391,779200.0],["1984-12-18",0.8391,0.8504,0.8391,0.8391,364800.0],["1984-12-19",0.8579,0.8655,0.8579,0.8655,430400.0],["1984-12-20",0.8655,0.873,0.8504,0.8655,321600.0],["1984-12-21",0.8655,0.8655,0.8542,0.8617,192000.0],["1984-12-24",0.8617,0.8692,0.8617,0.8617,36800.0],["1984-12-26",0.8617,0.8692,0.8579,0.8579,33600.0],["1984-12-27",0.8504,0.8504,0.8241,0.8278,83200.0],["1984-12-28",0.8278,0.8429,0.8241,0.8354,116800.0],["1984-12-31",0.8354,0.8504,0.8203,0.8504,126400.0],["1985-01-02",0.8504,0.8579,0.8467,0.8504,124800.0],["1985-01-03",0.8504,0.8504,0.8278,0.8278,219200.0],["1985-01-04",0.8391,0.8429,0.8391,0.8429,462400.0],["1985-01-07",0.8429,0.8429,0.8354,0.8429,68800.0],["1985-01-08",0.8429,0.8655,0.8354,0.8504,200000.0],["1985-01-09",0.8542,0.8655,0.8542,0.8579,73600.0],["1985-01-10",0.8617,0.9031,0.8617,0.9031,260800.0],["1985-01-11",0.9031,0.9106,0.8956,0.9106,395200.0],["1985-01-14",0.9106,0.9182,0.9031,0.9144,534400.0],["1985-01-15",0.9144,0.9257,0.9069,0.9257,328000.0],["1985-01-16",0.9257,0.9633,0.9257,0.9407,465600.0],["1985-01-17",0.9445,0.9708,0.9445,0.9633,462400.0],["1985-01-18",0.9633,0.9859,0.9558,0.9558,473600.0],["1985-01-21",0.9558,0.9708,0.9483,0.9708,142400.0],["1985-01-22",0.9784,0.9934,0.9784,0.9934,112000.0],["1985-01-23",0.9972,1.0235,0.9972,1.0235,1432000.0],["1985-01-24",1.0235,1.0386,1.0198,1.0348,220800.0],["1985-01-25",1.0348,1.0386,1.016,1.0273,473600.0],["1985-01-28",1.0273,1.0348,1.0235,1.0348,145600.0],["1985-01-29",1.0348,1.0461,1.0273,1.0461,516800.0],["1985-01-30",1.0536,1.0837,1.0536,1.0687,492800.0],["1985-01-31",1.0687,1.0687,1.0574,1.0649,566400.0],["1985-02-01",1.0611,1.0611,1.0386,1.0386,542400.0],["1985-02-04",1.0386,1.0762,1.0386,1.0611,89600.0],["1985-02-05",1.0611,1.0611,1.0574,1.0611,32000.0],["1985-02-06",1.0611,1.0687,1.0574,1.0611,284800.0],["1985-02-07",1.0611,1.0687,1.0461,1.0611,25600.0],["1985-02-08",1.0536,1.0536,1.0461,1.0499,395200.0],["1985-02-11",1.0499,1.0536,1.0386,1.0386,249600.0],["1985-02-12",1.0386,1.0386,1.016,1.016,64000.0],["1985-02-13",1.016,1.016,0.9859,1.016,232000.0],["1985-02-14",1.016,1.0235,1.0085,1.016,542400.0],["1985-02-15",1.016,1.031,1.016,1.031,433600.0],["1985-02-19",1.031,1.0461,1.031,1.0386,451200.0],["1985-02-20",1.0386,1.0423,1.0235,1.0423,552000.0],["1985-02-21",1.0348,1.0348,1.016,1.0235,88000.0],["1985-02-22",1.0235,1.0386,1.0235,1.0386,508800.0],["1985-02-25",1.0386,1.0386,1.016,1.016,80000.0],["1985-02-26",1.016,1.0423,1.016,1.0423,1136000.0],["1985-02-27",1.0536,1.0762,1.0536,1.0762,516800.0],["1985-02-28",1.0762,1.0913,1.0762,1.0837,468800.0],["1985-03-01",1.0837,1.0837,1.0762,1.0762,262400.0],["1985-03-04",1.0762,1.0762,1.0687,1.0687,172800.0],["1985-03-05",1.0649,1.0649,1.0574,1.0574,38400.0],["1985-03-06",1.0574,1.0649,1.0536,1.0574,126400.0],["1985-03-07",1.0536,1.0536,1.0499,1.0536,163200.0],["1985-03-08",1.0536,1.0536,1.0235,1.0235,76800.0],["1985-03-11",1.0235,1.031,1.0235,1.031,78400.0],["1985-03-12",1.031,1.0348,1.031,1.031,104000.0],["1985-03-13",1.031,1.0423,1.031,1.031,334400.0],["1985-03-14",1.031,1.0348,1.0235,1.0235,1142400.0],["1985-03-15",1.0198,1.0198,0.9859,0.9859,548800.0],["1985-03-18",0.9859,0.9897,0.9595,0.9595,206400.0],["1985-03-19",0.9595,0.9595,0.9332,0.9483,912000.0],["1985-03-20",0.9633,1.0085,0.9633,0.9934,252800.0],["1985-03-21",0.9934,1.0047,0.9859,0.9934,294400.0],["1985-03-22",0.9934,0.9972,0.9934,0.9972,196800.0],["1985-03-25",0.9934,0.9934,0.9859,0.9859,78400.0],["1985-03-26",0.9859,0.9934,0.9821,0.9934,80000.0],["1985-03-27",0.9934,1.0085,0.9859,1.0085,196800.0],["1985-03-28",1.0085,1.031,1.0009,1.031,364800.0],["1985-03-29",1.031,1.031,1.0235,1.0273,201600.0],["1985-04-01",1.0273,1.031,1.0235,1.0273,40000.0],["1985-04-02",1.0273,1.0348,1.0235,1.0235,104000.0],["1985-04-03",1.0235,1.031,1.0198,1.0235,78400.0],["1985-04-04",1.0198,1.0198,1.0198,1.0198,22400.0],["1985-04-08",1.0198,1.0386,1.0198,1.0348,97600.0],["1985-04-09",1.0235,1.0235,1.0198,1.0198,132800.0],["1985-04-10",1.016,1.016,1.0009,1.0009,433600.0],["1985-04-11",1.0085,1.031,1.0085,1.0235,196800.0],["1985-04-12",1.0235,1.031,1.0235,1.0235,384000.0],["1985-04-15",1.0235,1.0348,1.016,1.0235,200000.0],["1985-04-16",1.0235,1.0423,1.0235,1.0423,216000.0],["1985-04-17",1.0461,1.0536,1.0461,1.0461,187200.0],["1985-04-18",1.0461,1.0536,1.0461,1.0461,56000.0],["1985-04-19",1.0461,1.0461,1.031,1.031,240000.0],["1985-04-22",1.0235,1.0235,1.016,1.0235,152000.0],["1985-04-23",1.0235,1.0386,0.9934,0.9934,702400.0],["1985-04-24",0.9934,0.9934,0.9784,0.9784,355200.0],["1985-04-25",0.9784,0.9859,0.9708,0.9784,412800.0],["1985-04-26",0.9784,0.9859,0.9784,0.9859,483200.0],["1985-04-29",0.9859,0.9897,0.9784,0.9859,188800.0],["1985-04-30",0.9859,0.9897,0.9708,0.9784,464000.0],["1985-05-01",0.9708,0.9708,0.9671,0.9671,75200.0],["1985-05-02",0.9671,0.9708,0.9558,0.9558,102400.0],["1985-05-03",0.9483,0.9483,0.9407,0.9483,35200.0],["1985-05-06",0.9558,0.9595,0.9558,0.9595,35200.0],["1985-05-07",0.9595,0.9595,0.9558,0.9595,49600.0],["1985-05-08",0.9595,0.9784,0.9407,0.9784,372800.0],["1985-05-09",0.9784,0.9784,0.9708,0.9708,30400.0],["1985-05-10",0.9708,0.9708,0.9558,0.9558,160000.0],["1985-05-13",0.9558,0.9595,0.9407,0.9595,129600.0],["1985-05-14",0.9595,0.9595,0.9483,0.9483,932800.0],["1985-05-15",0.9558,0.9558,0.9558,0.9558,24000.0],["1985-05-16",0.9558,0.9708,0.9558,0.9633,324800.0],["1985-05-17",0.9633,0.9708,0.9483,0.9483,166400.0],["1985-05-20",0.9633,1.0009,0.9633,1.0009,286400.0],["1985-05-21",0.9934,0.9934,0.9784,0.9784,62400.0],["1985-05-22",0.9784,0.9859,0.9708,0.9708,123200.0],["1985-05-23",0.9708,0.9746,0.9708,0.9708,412800.0],["1985-05-24",0.9708,0.9934,0.9708,0.9934,747200.0],["1985-05-28",1.0009,1.016,1.0009,1.0085,184000.0],["1985-05-29",1.0085,1.016,1.0085,1.016,52800.0],["1985-05-30",1.016,1.0386,1.0085,1.016,892800.0],["1985-05-31",1.016,1.016,1.0047,1.0085,54400.0],["1985-06-03",1.016,1.0198,1.016,1.016,217600.0],["1985-06-04",1.016,1.016,1.0047,1.0085,64000.0],["1985-06-05",1.0198,1.0235,1.0198,1.0235,96000.0],["1985-06-06",1.0235,1.031,1.016,1.0235,208000.0],["1985-06-07",1.031,1.0687,1.031,1.0687,308800.0],["1985-06-10",1.0649,1.0649,1.0536,1.0536,651200.0],["1985-06-11",1.0536,1.0536,1.031,1.0386,105600.0],["1985-06-12",1.0386,1.0423,1.0235,1.031,137600.0],["1985-06-13",1.031,1.0386,1.0273,1.0273,46400.0],["1985-06-14",1.0273,1.0348,1.0235,1.0273,116800.0],["1985-06-17",1.0235,1.0235,1.0122,1.0122,284800.0],["1985-06-18",1.0047,1.0047,0.9821,0.9821,88000.0],["1985-06-19",0.9821,0.9897,0.9821,0.9821,83200.0],["1985-06-20",0.9708,0.9708,0.9633,0.9708,126400.0],["1985-06-21",0.9633,0.9633,0.9332,0.9332,448000.0],["1985-06-24",0.9332,0.9595,0.9257,0.9595,792000.0],["1985-06-25",0.9595,0.9633,0.9558,0.9633,256000.0],["1985-06-26",0.9633,0.9633,0.9558,0.9633,59200.0],["1985-06-27",0.9633,0.9746,0.9633,0.9746,382400.0],["1985-06-28",0.9746,0.9859,0.9558,0.9633,334400.0],["1985-07-01",0.9633,0.9708,0.9633,0.9708,28800.0],["1985-07-02",0.9746,0.9784,0.9746,0.9746,264000.0],["1985-07-03",0.9746,0.9934,0.9746,0.9934,300800.0],["1985-07-05",1.0009,1.0198,1.0009,1.016,449600.0],["1985-07-08",1.016,1.016,1.0009,1.0085,46400.0],["1985-07-09",1.0047,1.0047,1.0009,1.0047,20800.0],["1985-07-10",1.0047,1.0047,1.0047,1.0047,132800.0],["1985-07-11",1.0009,1.0009,0.9821,0.9897,395200.0],["1985-07-12",0.9897,0.9897,0.9821,0.9897,104000.0],["1985-07-15",0.9897,0.9972,0.9746,0.9784,641600.0],["1985-07-16",0.9708,0.9708,0.952,0.9633,1534400.0],["1985-07-17",0.9633,0.9784,0.9633,0.9708,601600.0],["1985-07-18",0.9784,0.9897,0.9784,0.9821,342400.0],["1985-07-19",0.9821,0.9859,0.9633,0.9633,228800.0],["1985-07-22",0.9483,0.9483,0.9332,0.9407,288000.0],["1985-07-23",0.9407,0.9483,0.9182,0.9182,142400.0],["1985-07-24",0.9182,0.952,0.9144,0.952,788800.0],["1985-07-25",0.952,0.9784,0.952,0.9784,425600.0],["1985-07-26",0.9784,1.0085,0.9784,1.0047,550400.0],["1985-07-29",1.0009,1.0009,0.9934,0.9934,713600.0],["1985-07-30",0.9934,0.9934,0.9897,0.9897,204800.0],["1985-07-31",0.9859,0.9859,0.9859,0.9859,592000.0],["1985-08-01",0.9859,0.9897,0.9821,0.9821,27200.0],["1985-08-02",0.9821,1.0009,0.9784,1.0009,225600.0],["1985-08-05",1.0009,1.016,0.9934,1.0009,206400.0],["1985-08-06",0.9934,0.9934,0.9633,0.9633,206400.0],["1985-08-07",0.9633,0.9633,0.9558,0.9595,88000.0],["1985-08-08",0.9633,0.9821,0.9633,0.9821,116800.0],["1985-08-09",0.9784,0.9784,0.9671,0.9671,121600.0],["1985-08-12",0.9633,0.9633,0.9483,0.9595,304000.0],["1985-08-13",0.9595,0.9633,0.9558,0.9558,292800.0],["1985-08-14",0.9595,0.9633,0.9595,0.9633,164800.0],["1985-08-15",0.9671,0.9784,0.9671,0.9746,204800.0],["1985-08-16",0.9746,0.9784,0.9595,0.9595,452800.0],["1985-08-19",0.9595,0.9633,0.9558,0.9595,97600.0],["1985-08-20",0.952,0.952,0.9332,0.9332,198400.0],["1985-08-21",0.9332,0.9558,0.9332,0.9483,304000.0],["1985-08-22",0.9483,0.9483,0.9445,0.9445,190400.0],["1985-08-23",0.9445,0.9483,0.937,0.9483,88000.0],["1985-08-26",0.9407,0.9407,0.9257,0.9294,150400.0],["1985-08-27",0.9294,0.9407,0.9257,0.9257,209600.0],["1985-08-28",0.9332,0.9483,0.9332,0.9483,265600.0],["1985-08-29",0.9483,0.9558,0.9483,0.9483,56000.0],["1985-08-30",0.9407,0.9407,0.9182,0.9182,264000.0],["1985-09-03",0.9182,0.9257,0.8956,0.9031,238400.0],["1985-09-04",0.9031,0.9031,0.8805,0.8805,457600.0],["1985-09-05",0.873,0.873,0.8278,0.8579,680000.0],["1985-09-06",0.8655,0.8918,0.8655,0.8918,451200.0],["1985-09-09",0.8956,0.9219,0.8956,0.9219,316800.0],["1985-09-10",0.9219,0.9219,0.8881,0.8881,553600.0],["1985-09-11",0.8881,0.8881,0.8768,0.8768,144000.0],["1985-09-12",0.8768,0.8993,0.8768,0.8993,94400.0],["1985-09-13",0.8993,0.8993,0.8805,0.8843,139200.0],["1985-09-16",0.8843,0.8843,0.873,0.873,105600.0],["1985-09-17",0.873,0.873,0.8579,0.8655,62400.0],["1985-09-18",0.8655,0.8655,0.8429,0.8655,1849600.0],["1985-09-19",0.8655,0.8881,0.8655,0.8881,376000.0],["1985-09-20",0.8881,0.8993,0.8805,0.8805,248000.0],["1985-09-23",0.8805,0.9031,0.873,0.8881,348800.0],["1985-09-24",0.8918,0.9031,0.8918,0.8956,475200.0],["1985-09-25",0.8881,0.8881,0.8881,0.8881,128000.0],["1985-09-26",0.8881,0.8881,0.8655,0.8881,372800.0],["1985-09-30",0.8805,0.8805,0.8655,0.8768,107200.0],["1985-10-01",0.8768,0.8805,0.8504,0.8504,772800.0],["1985-10-02",0.8542,0.873,0.8542,0.8655,291200.0],["1985-10-03",0.8655,0.873,0.8579,0.8692,340800.0],["1985-10-04",0.8692,0.873,0.8655,0.8655,41600.0],["1985-10-07",0.8655,0.8692,0.8579,0.8692,152000.0],["1985-10-08",0.8655,0.8655,0.8429,0.8429,315200.0],["1985-10-09",0.8429,0.8429,0.8391,0.8429,638400.0],["1985-10-10",0.8391,0.8391,0.8278,0.8278,120000.0],["1985-10-11",0.8278,0.8278,0.8203,0.8203,368000.0],["1985-10-14",0.8203,0.8316,0.8203,0.8203,1179200.0],["1985-10-15",0.8278,0.8391,0.8278,0.8354,1110400.0],["1985-10-16",0.8354,0.8429,0.8278,0.8429,70400.0],["1985-10-17",0.8504,0.873,0.8504,0.873,446400.0],["1985-10-18",0.8768,0.8881,0.8768,0.8881,83200.0],["1985-10-21",0.8881,0.8956,0.8881,0.8956,147200.0],["1985-10-22",0.9031,0.9144,0.9031,0.9031,148800.0],["1985-10-23",0.9031,0.9031,0.8956,0.8956,249600.0],["1985-10-24",0.8956,0.9031,0.8805,0.8805,54400.0],["1985-10-25",0.8805,0.8881,0.8805,0.8881,11200.0],["1985-10-28",0.8881,0.8881,0.8579,0.8655,320000.0],["1985-10-29",0.8655,0.873,0.8579,0.8579,113600.0],["1985-10-30",0.8655,0.873,0.8655,0.8655,440000.0],["1985-10-31",0.8655,0.873,0.8579,0.873,102400.0],["1985-11-01",0.873,0.873,0.8655,0.8655,307200.0],["1985-11-04",0.8655,0.8655,0.8542,0.8655,217600.0],["1985-11-05",0.8655,0.8881,0.8655,0.8881,1024000.0],["1985-11-06",0.8805,0.8805,0.8655,0.8655,190400.0],["1985-11-07",0.8655,0.8768,0.8655,0.8692,187200.0],["1985-11-08",0.8692,0.9031,0.8579,0.9031,864000.0],["1985-11-11",0.9031,0.9106,0.8918,0.8956,107200.0],["1985-11-12",0.8993,0.9332,0.8993,0.9182,710400.0],["1985-11-13",0.9182,0.9182,0.9031,0.9031,321600.0],["1985-11-14",0.9031,0.9106,0.8956,0.9106,483200.0],["1985-11-15",0.9106,0.9106,0.9031,0.9106,70400.0],["1985-11-18",0.9106,0.9144,0.8956,0.9031,412800.0],["1985-11-19",0.9031,0.9219,0.9031,0.9219,1081600.0],["1985-11-20",0.9219,0.9558,0.9219,0.9445,324800.0],["1985-11-21",0.9445,0.9483,0.937,0.9483,492800.0],["1985-11-22",0.9483,0.9633,0.9407,0.9558,200000.0],["1985-11-25",0.9633,0.9859,0.9633,0.9859,184000.0],["1985-11-26",0.9859,0.9859,0.9746,0.9746,300800.0],["1985-11-27",0.9746,0.9746,0.952,0.952,209600.0],["1985-11-29",0.952,0.9633,0.9445,0.9483,203200.0],["1985-12-02",0.9483,0.9558,0.9257,0.9332,73600.0],["1985-12-03",0.9332,0.952,0.9257,0.952,444800.0],["1985-12-04",0.952,0.9708,0.952,0.9708,499200.0],["1985-12-05",0.9708,1.0009,0.9633,0.9934,940800.0],["1985-12-06",0.9934,1.0009,0.9934,0.9972,235200.0],["1985-12-09",0.9934,0.9934,0.9784,0.9859,291200.0],["1985-12-10",0.9859,0.9934,0.9784,0.9897,1132800.0],["1985-12-11",0.9972,1.031,0.9972,1.0235,212800.0],["1985-12-12",1.0235,1.031,0.9859,0.9934,251200.0],["1985-12-13",1.0009,1.0085,1.0009,1.0009,100800.0],["1985-12-16",1.0009,1.016,0.9934,1.0085,377600.0],["1985-12-17",1.0085,1.0198,1.0009,1.016,131200.0],["1985-12-18",1.016,1.016,1.0085,1.0122,406400.0],["1985-12-19",1.016,1.031,1.016,1.031,248000.0],["1985-12-20",1.0386,1.0536,1.0386,1.0499,537600.0],["1985-12-23",1.0536,1.0574,1.0536,1.0574,72000.0],["1985-12-24",1.0611,1.0837,1.0611,1.0687,676800.0],["1985-12-26",1.0687,1.0687,1.0611,1.0649,1840000.0],["1985-12-27",1.0649,1.0687,1.0649,1.0649,516800.0],["1985-12-30",1.0649,1.0649,1.0611,1.0649,113600.0],["1985-12-31",1.0611,1.0611,1.0536,1.0536,326400.0],["1986-01-02",1.0536,1.0611,1.0536,1.0574,200000.0],["1986-01-03",1.0574,1.0574,1.0273,1.0386,240000.0],["1986-01-06",1.0386,1.0423,1.016,1.0235,408000.0],["1986-01-07",1.0235,1.0386,1.016,1.0386,384000.0],["1986-01-08",1.0386,1.0536,1.0235,1.0235,542400.0],["1986-01-09",1.016,1.016,0.9934,1.0085,249600.0],["1986-01-10",1.0122,1.0235,1.0122,1.016,251200.0],["1986-01-13",1.016,1.0198,0.9934,1.0009,870400.0],["1986-01-14",1.0085,1.0273,1.0085,1.0198,206400.0],["1986-01-15",1.0198,1.0386,1.0198,1.0386,345600.0],["1986-01-16",1.0386,1.0461,1.031,1.0348,182400.0],["1986-01-17",1.0348,1.0423,1.031,1.0386,219200.0],["1986-01-20",1.0009,1.0009,0.9332,0.9558,1865600.0],["1986-01-21",0.9708,0.9859,0.9708,0.9859,750400.0],["1986-01-22",0.9859,0.9934,0.9859,0.9897,609600.0],["1986-01-23",0.9897,0.9897,0.9784,0.9784,392000.0],["1986-01-24",0.9784,0.9859,0.9784,0.9859,739200.0],["1986-01-27",0.9859,0.9934,0.9784,0.9934,240000.0],["1986-01-28",0.9934,0.9934,0.9821,0.9821,235200.0],["1986-01-29",0.9934,1.0122,0.9934,0.9972,766400.0],["1986-01-30",0.9972,1.0085,0.9972,1.0047,158400.0],["1986-01-31",1.0047,1.0122,0.9972,1.0122,440000.0],["1986-02-03",1.0122,1.0235,1.0009,1.0235,329600.0],["1986-02-04",1.0461,1.0724,1.0461,1.0461,1404800.0],["1986-02-05",1.0461,1.0611,1.0386,1.0461,496000.0],["1986-02-06",1.0461,1.0687,1.0423,1.0649,708800.0],["1986-02-07",1.0649,1.0687,1.0536,1.0649,201600.0],["1986-02-10",1.0649,1.0762,1.0461,1.0611,278400.0],["1986-02-11",1.0611,1.0687,1.0536,1.0536,1190400.0],["1986-02-12",1.0536,1.0611,1.0461,1.0536,4425600.0],["1986-02-13",1.0536,1.1289,1.0536,1.1214,4339200.0],["1986-02-14",1.1214,1.174,1.1176,1.1439,755200.0],["1986-02-18",1.1515,1.1816,1.1515,1.1816,811200.0],["1986-02-19",1.1816,1.1816,1.1627,1.1627,412800.0],["1986-02-20",1.1627,1.174,1.159,1.1665,1990400.0],["1986-02-21",1.1665,1.2004,1.159,1.2004,729600.0],["1986-02-24",1.2004,1.2041,1.1816,1.1929,1326400.0],["1986-02-25",1.1929,1.1966,1.159,1.1816,1020800.0],["1986-02-26",1.1816,1.2004,1.1816,1.2004,425600.0],["1986-02-27",1.2004,1.2305,1.1966,1.2305,131200.0],["1986-02-28",1.2418,1.2568,1.2418,1.2568,635200.0],["1986-03-03",1.2568,1.2719,1.2493,1.2606,640000.0],["1986-03-04",1.2606,1.2869,1.2568,1.2756,651200.0],["1986-03-05",1.2719,1.2719,1.2568,1.2719,2723200.0],["1986-03-06",1.2719,1.2869,1.2568,1.2869,1691200.0],["1986-03-07",1.2832,1.2832,1.2681,1.2681,1713600.0],["1986-03-10",1.2681,1.2756,1.2455,1.2455,728000.0],["1986-03-11",1.2493,1.2643,1.2493,1.2643,460800.0],["1986-03-12",1.2606,1.2606,1.2192,1.2192,971200.0],["1986-03-13",1.2192,1.2342,1.2041,1.2305,468800.0],["1986-03-14",1.2305,1.2305,1.2041,1.2267,841600.0],["1986-03-17",1.2267,1.2342,1.2154,1.2305,676800.0],["1986-03-18",1.2305,1.2493,1.2117,1.2117,328000.0],["1986-03-19",1.2117,1.2117,1.1966,1.2041,1132800.0],["1986-03-20",1.2041,1.2041,1.1966,1.2041,137600.0],["1986-03-21",1.2041,1.2493,1.1966,1.2493,932800.0],["1986-03-24",1.2493,1.2568,1.2455,1.2568,225600.0],["1986-03-25",1.2568,1.2643,1.2418,1.2643,518400.0],["1986-03-26",1.2643,1.2643,1.2418,1.2418,540800.0],["1986-03-27",1.2418,1.2418,1.2192,1.223,345600.0],["1986-03-31",1.2117,1.2117,1.1816,1.2004,382400.0],["1986-04-01",1.2004,1.2041,1.2004,1.2004,1728000.0],["1986-04-02",1.2004,1.2117,1.2004,1.2004,747200.0],["1986-04-03",1.2004,1.2041,1.1853,1.1929,416000.0],["1986-04-04",1.1929,1.1966,1.1439,1.1439,1009600.0],["1986-04-07",1.1439,1.1439,1.1138,1.1251,1665600.0],["1986-04-08",1.1251,1.1439,1.1138,1.1439,1400000.0],["1986-04-09",1.1439,1.1477,1.1214,1.1439,944000.0],["1986-04-10",1.1439,1.1439,1.1214,1.1251,180800.0],["1986-04-11",1.1251,1.1364,1.0988,1.1063,523200.0],["1986-04-14",1.1063,1.1251,1.1025,1.1251,70400.0],["1986-04-15",1.1251,1.1402,1.1214,1.1402,323200.0],["1986-04-16",1.1402,1.1402,1.1326,1.1402,576000.0],["1986-04-17",1.1402,1.1515,1.1326,1.1402,1152000.0],["1986-04-18",1.1515,1.1816,1.1515,1.1552,568000.0],["1986-04-21",1.159,1.174,1.159,1.174,774400.0],["1986-04-22",1.174,1.174,1.1477,1.1703,1091200.0],["1986-04-23",1.1665,1.1665,1.1289,1.1439,451200.0],["1986-04-24",1.1439,1.1552,1.1364,1.1477,1112000.0],["1986-04-25",1.1477,1.159,1.1439,1.1515,467200.0],["1986-04-28",1.1515,1.1853,1.1515,1.1853,323200.0],["1986-04-29",1.1929,1.2117,1.1929,1.2004,244800.0],["1986-04-30",1.2004,1.2004,1.174,1.1966,1168000.0],["1986-05-01",1.1966,1.2041,1.1853,1.1853,312000.0],["1986-05-02",1.1853,1.1891,1.1778,1.1891,211200.0],["1986-05-05",1.1891,1.1929,1.1816,1.1891,377600.0],["1986-05-06",1.1891,1.1891,1.1778,1.1891,179200.0],["1986-05-07",1.1853,1.1853,1.174,1.1816,158400.0],["1986-05-08",1.1816,1.2041,1.1816,1.2004,142400.0],["1986-05-09",1.2004,1.2117,1.2004,1.2117,758400.0],["1986-05-12",1.2117,1.2117,1.1891,1.1891,153600.0],["1986-05-13",1.2041,1.2192,1.2041,1.2041,278400.0],["1986-05-14",1.2041,1.2079,1.2041,1.2041,243200.0],["1986-05-15",1.2041,1.2267,1.2041,1.2154,433600.0],["1986-05-16",1.2154,1.223,1.2154,1.2154,324800.0],["1986-05-19",1.2079,1.2079,1.2004,1.2004,91200.0],["1986-05-20",1.2004,1.2117,1.1778,1.2079,115200.0],["1986-05-21",1.2079,1.2192,1.2079,1.2154,489600.0],["1986-05-22",1.2154,1.2606,1.2154,1.2493,875200.0],["1986-05-23",1.2493,1.2606,1.2493,1.2606,435200.0],["1986-05-27",1.2606,1.2643,1.2531,1.2643,179200.0],["1986-05-28",1.2643,1.3057,1.2643,1.3057,974400.0],["1986-05-29",1.3057,1.3547,1.2982,1.3509,940800.0],["1986-05-30",1.3509,1.3547,1.3471,1.3547,753600.0],["1986-06-02",1.3471,1.3471,1.302,1.302,294400.0],["1986-06-03",1.2907,1.2907,1.2794,1.2794,310400.0],["1986-06-04",1.2794,1.2907,1.2643,1.2832,270400.0],["1986-06-05",1.2832,1.2832,1.2756,1.2794,627200.0],["1986-06-06",1.2794,1.2907,1.2756,1.2756,148800.0],["1986-06-09",1.2756,1.2794,1.2117,1.223,310400.0],["1986-06-10",1.223,1.2267,1.2041,1.2079,169600.0],["1986-06-11",1.2117,1.2305,1.2117,1.2305,131200.0],["1986-06-12",1.2305,1.2342,1.2267,1.2305,121600.0],["1986-06-13",1.238,1.2606,1.238,1.2606,113600.0],["1986-06-16",1.2606,1.302,1.2606,1.302,577600.0],["1986-06-17",1.302,1.3095,1.2794,1.2794,230400.0],["1986-06-18",1.2794,1.2794,1.2568,1.2794,225600.0],["1986-06-19",1.2794,1.302,1.2719,1.2719,140800.0],["1986-06-20",1.2719,1.2945,1.2493,1.2945,744000.0],["1986-06-23",1.2869,1.2869,1.2643,1.2643,246400.0],["1986-06-24",1.2643,1.2719,1.2568,1.2568,588800.0],["1986-06-25",1.2568,1.2681,1.2493,1.2493,251200.0],["1986-06-26",1.2493,1.2568,1.2041,1.2267,388800.0],["1986-06-27",1.2305,1.2418,1.2305,1.2418,137600.0],["1986-06-30",1.2418,1.2606,1.2342,1.2606,240000.0],["1986-07-01",1.2606,1.2681,1.2568,1.2681,755200.0],["1986-07-02",1.2681,1.2719,1.2568,1.2719,104000.0],["1986-07-03",1.2719,1.2719,1.2455,1.2455,100800.0],["1986-07-07",1.238,1.238,1.1891,1.1891,457600.0],["1986-07-08",1.1891,1.1966,1.1778,1.1966,411200.0],["1986-07-09",1.1966,1.1966,1.174,1.1778,177600.0],["1986-07-10",1.1665,1.1665,1.1289,1.1627,401600.0],["1986-07-11",1.1627,1.1703,1.1439,1.159,804800.0],["1986-07-14",1.1439,1.1439,1.1289,1.1326,812800.0],["1986-07-15",1.1326,1.1364,1.1138,1.1138,563200.0],["1986-07-16",1.1138,1.1364,1.1138,1.1364,465600.0],["1986-07-17",1.1364,1.1891,1.1214,1.1853,635200.0],["1986-07-18",1.1853,1.1853,1.1703,1.174,352000.0],["1986-07-21",1.174,1.174,1.1703,1.1703,364800.0],["1986-07-22",1.1703,1.1891,1.1703,1.1891,209600.0],["1986-07-23",1.1891,1.2004,1.1778,1.1816,379200.0],["1986-07-24",1.1816,1.1891,1.1703,1.1703,283200.0],["1986-07-25",1.174,1.1891,1.174,1.1891,184000.0],["1986-07-28",1.1816,1.1816,1.1665,1.1665,561600.0],["1986-07-29",1.1665,1.1816,1.1665,1.174,198400.0],["1986-07-30",1.174,1.2041,1.174,1.1929,369600.0],["1986-07-31",1.1929,1.1966,1.1816,1.1929,252800.0],["1986-08-01",1.1929,1.1929,1.174,1.174,401600.0],["1986-08-04",1.174,1.2041,1.174,1.1966,284800.0],["1986-08-05",1.1966,1.2041,1.1816,1.1816,1203200.0],["1986-08-06",1.1816,1.2041,1.1816,1.1966,1198400.0],["1986-08-07",1.1966,1.2117,1.1966,1.2041,72000.0],["1986-08-08",1.2154,1.2643,1.2154,1.2606,280000.0],["1986-08-11",1.2606,1.2944,1.2493,1.2493,1211200.0],["1986-08-12",1.2493,1.2493,1.2192,1.2493,920000.0],["1986-08-13",1.2493,1.3246,1.2418,1.3095,403200.0],["1986-08-14",1.3095,1.3095,1.2869,1.2945,132800.0],["1986-08-15",1.2944,1.302,1.2869,1.302,387200.0],["1986-08-18",1.3057,1.3321,1.3057,1.3208,740800.0],["1986-08-19",1.317,1.317,1.2869,1.2945,414400.0],["1986-08-20",1.2944,1.2944,1.2719,1.2869,1972800.0],["1986-08-21",1.2869,1.2907,1.2719,1.2869,441600.0],["1986-08-22",1.2869,1.2945,1.2832,1.2945,300800.0],["1986-08-25",1.2945,1.302,1.2832,1.2832,568000.0],["1986-08-26",1.2832,1.3095,1.2756,1.302,369600.0],["1986-08-27",1.302,1.3396,1.2945,1.3396,304000.0],["1986-08-28",1.3396,1.3509,1.3246,1.3471,1012800.0],["1986-08-29",1.3471,1.3659,1.3396,1.3659,921600.0],["1986-09-02",1.3659,1.396,1.3659,1.396,1072000.0],["1986-09-03",1.3923,1.3923,1.3622,1.3772,1942400.0],["1986-09-04",1.3772,1.445,1.3735,1.4374,588800.0],["1986-09-05",1.4299,1.4299,1.3885,1.3998,1153600.0],["1986-09-08",1.3923,1.3923,1.3848,1.3848,1875200.0],["1986-09-09",1.3848,1.3923,1.3697,1.3885,366400.0],["1986-09-10",1.3848,1.3848,1.3547,1.3622,672000.0],["1986-09-11",1.3547,1.3547,1.2869,1.2945,1016000.0],["1986-09-12",1.2832,1.2832,1.2342,1.2531,832000.0],["1986-09-15",1.2531,1.2606,1.2267,1.2418,1784000.0],["1986-09-16",1.2418,1.2418,1.2192,1.2418,699200.0],["1986-09-17",1.2418,1.2945,1.2342,1.2643,531200.0],["1986-09-18",1.2643,1.2869,1.2568,1.2719,315200.0],["1986-09-19",1.2719,1.2794,1.2493,1.2794,977600.0],["1986-09-22",1.2832,1.3095,1.2832,1.3095,188800.0],["1986-09-23",1.3133,1.3396,1.3133,1.3396,448000.0],["1986-09-24",1.3396,1.3396,1.3246,1.3358,1059200.0],["1986-09-25",1.3358,1.3396,1.2907,1.2945,134400.0],["1986-09-26",1.2944,1.302,1.2794,1.2907,49600.0],["1986-09-29",1.2907,1.2907,1.2643,1.2681,115200.0],["1986-09-30",1.2681,1.2794,1.2643,1.2681,408000.0],["1986-10-01",1.2681,1.3095,1.2681,1.2945,2878400.0],["1986-10-02",1.2945,1.302,1.2681,1.2756,408000.0],["1986-10-03",1.2756,1.2945,1.2719,1.2794,700800.0],["1986-10-06",1.2794,1.2945,1.2719,1.2832,110400.0],["1986-10-07",1.2832,1.302,1.2794,1.2945,241600.0],["1986-10-08",1.2944,1.3095,1.2944,1.2982,256000.0],["1986-10-09",1.302,1.3246,1.302,1.302,336000.0],["1986-10-10",1.2945,1.2945,1.2794,1.2794,566400.0],["1986-10-13",1.2794,1.2869,1.2756,1.2832,129600.0],["1986-10-14",1.2832,1.2869,1.2719,1.2794,182400.0],["1986-10-15",1.2794,1.302,1.2756,1.2945,371200.0],["1986-10-16",1.2982,1.317,1.2982,1.302,299200.0],["1986-10-17",1.302,1.3133,1.2945,1.3133,779200.0],["1986-10-20",1.3133,1.3321,1.2982,1.3321,217600.0],["1986-10-21",1.3321,1.3396,1.317,1.3396,937600.0],["1986-10-22",1.3396,1.3622,1.3321,1.3584,216000.0],["1986-10-23",1.3509,1.3509,1.3434,1.3434,148800.0],["1986-10-24",1.3434,1.3547,1.3396,1.3396,604800.0],["1986-10-27",1.3396,1.3547,1.3246,1.3434,777600.0],["1986-10-28",1.3471,1.3772,1.3471,1.3622,1064000.0],["1986-10-29",1.3622,1.4149,1.3547,1.4073,729600.0],["1986-10-30",1.4073,1.4299,1.4073,1.4299,659200.0],["1986-10-31",1.4299,1.4525,1.4224,1.4487,1073600.0],["1986-11-03",1.4525,1.4901,1.4525,1.4713,632000.0],["1986-11-04",1.4675,1.4675,1.4487,1.46,912000.0],["1986-11-05",1.46,1.4976,1.4563,1.4826,595200.0],["1986-11-06",1.4826,1.5052,1.4826,1.4976,448000.0],["1986-11-07",1.4976,1.5052,1.4788,1.4901,321600.0],["1986-11-10",1.4901,1.5127,1.4826,1.5089,876800.0],["1986-11-11",1.5089,1.5278,1.4939,1.5278,182400.0],["1986-11-12",1.5052,1.5052,1.4901,1.5014,1641600.0],["1986-11-13",1.5014,1.5052,1.4976,1.4976,1265600.0],["1986-11-14",1.4976,1.5014,1.4976,1.5014,272000.0],["1986-11-17",1.5014,1.5052,1.4864,1.4939,561600.0],["1986-11-18",1.4939,1.4939,1.4299,1.4337,571200.0],["1986-11-19",1.4337,1.445,1.4149,1.445,627200.0],["1986-11-20",1.445,1.445,1.4299,1.4374,249600.0],["1986-11-21",1.4412,1.4976,1.4412,1.4976,784000.0],["1986-11-24",1.5014,1.5165,1.5014,1.5014,596800.0],["1986-11-25",1.5014,1.5165,1.4826,1.4976,396800.0],["1986-11-26",1.4976,1.5014,1.4788,1.4939,596800.0],["1986-11-28",1.4939,1.5014,1.4751,1.5014,571200.0],["1986-12-01",1.5014,1.5052,1.4751,1.5014,276800.0],["1986-12-02",1.5014,1.5089,1.4976,1.5014,1299200.0],["1986-12-03",1.5014,1.5127,1.4939,1.5127,1436800.0],["1986-12-04",1.5165,1.5315,1.5165,1.5202,400000.0],["1986-12-05",1.5202,1.5428,1.5127,1.5202,907200.0],["1986-12-08",1.5202,1.5654,1.5202,1.5579,635200.0],["1986-12-09",1.5579,1.5616,1.5503,1.5541,502400.0],["1986-12-10",1.5579,1.5955,1.5579,1.5767,1476800.0],["1986-12-11",1.5767,1.5767,1.5428,1.5428,1603200.0],["1986-12-12",1.5428,1.5541,1.5428,1.5466,1222400.0],["1986-12-15",1.5466,1.588,1.5315,1.588,347200.0],["1986-12-16",1.588,1.5992,1.5729,1.5804,510400.0],["1986-12-17",1.5729,1.5729,1.5503,1.5503,342400.0],["1986-12-18",1.5503,1.5579,1.5428,1.5466,499200.0],["1986-12-19",1.5466,1.6105,1.5353,1.6105,1771200.0],["1986-12-22",1.6105,1.6105,1.588,1.6105,686400.0],["1986-12-23",1.6068,1.6068,1.5503,1.5729,974400.0],["1986-12-24",1.5729,1.5804,1.5579,1.5616,200000.0],["1986-12-26",1.5616,1.5654,1.5616,1.5654,30400.0],["1986-12-29",1.5654,1.5729,1.5579,1.5654,520000.0],["1986-12-30",1.5616,1.5616,1.5541,1.5616,624000.0],["1986-12-31",1.5616,1.5654,1.5541,1.5616,228800.0],["1987-01-02",1.5616,1.5729,1.5579,1.5729,355200.0],["1987-01-05",1.5804,1.6557,1.5804,1.6482,336000.0],["1987-01-06",1.6482,1.6783,1.6406,1.6557,240000.0],["1987-01-07",1.6557,1.6707,1.6482,1.6557,542400.0],["1987-01-08",1.6557,1.7272,1.6557,1.7197,601600.0],["1987-01-09",1.7197,1.731,1.7046,1.7046,1217600.0],["1987-01-12",1.7046,1.746,1.7008,1.7309,353600.0],["1987-01-13",1.731,1.7535,1.731,1.7385,385600.0],["1987-01-14",1.7385,1.7836,1.7385,1.7535,252800.0],["1987-01-15",1.7761,1.8062,1.7761,1.8024,553600.0],["1987-01-16",1.8024,1.8024,1.7836,1.8024,968000.0],["1987-01-19",1.8024,1.8137,1.7686,1.7949,358400.0],["1987-01-20",1.7949,1.8137,1.7836,1.7949,598400.0],["1987-01-21",1.7949,1.8288,1.7761,1.7761,459200.0],["1987-01-22",1.7761,1.8288,1.7761,1.8062,344000.0],["1987-01-23",1.8062,1.8664,1.7686,1.7686,1084800.0],["1987-01-26",1.7611,1.7611,1.731,1.746,366400.0],["1987-01-27",1.7535,1.7987,1.7535,1.7874,315200.0],["1987-01-28",1.7987,1.8288,1.7987,1.8288,459200.0],["1987-01-29",1.8363,1.8664,1.8363,1.8589,329600.0],["1987-01-30",1.8643,1.8945,1.8492,1.8945,627200.0],["1987-02-02",1.8945,1.9926,1.887,1.9624,1054400.0],["1987-02-03",1.9624,1.9624,1.9323,1.936,472000.0],["1987-02-04",1.936,1.9436,1.9285,1.9436,766400.0],["1987-02-05",1.9436,1.9474,1.9323,1.9398,678400.0],["1987-02-06",1.9398,1.9624,1.9323,1.9323,649600.0],["1987-02-09",1.9323,1.9398,1.8719,1.8794,508800.0],["1987-02-10",1.8794,1.9021,1.8794,1.8983,800000.0],["1987-02-11",1.8983,1.9021,1.8115,1.8492,718400.0],["1987-02-12",1.8492,1.8794,1.8379,1.8379,902400.0],["1987-02-13",1.8417,1.9096,1.8417,1.9096,548800.0],["1987-02-17",1.9096,1.9851,1.9021,1.9851,718400.0],["1987-02-18",1.9851,2.0077,1.9323,1.9624,441600.0],["1987-02-19",1.9624,1.9851,1.9247,1.9775,601600.0],["1987-02-20",1.9775,2.0077,1.97,2.0077,315200.0],["1987-02-23",2.0077,2.0681,1.9775,2.0681,716800.0],["1987-02-24",2.0681,2.0832,2.0455,2.053,600000.0],["1987-02-25",2.053,2.0606,2.0077,2.0304,475200.0],["1987-02-26",2.0304,2.0304,1.9926,2.0077,268800.0],["1987-02-27",2.0077,2.0304,2.0077,2.0228,787200.0],["1987-03-02",2.0228,2.0228,1.9851,2.004,366400.0],["1987-03-03",2.004,2.0455,1.9964,2.0379,179200.0],["1987-03-04",2.0379,2.0983,2.0228,2.0908,448000.0],["1987-03-05",2.0908,2.0983,2.0606,2.0757,576000.0],["1987-03-06",2.0757,2.1134,2.053,2.0983,603200.0],["1987-03-09",2.0983,2.121,2.0832,2.121,507200.0],["1987-03-10",2.121,2.1436,2.1059,2.136,891200.0],["1987-03-11",2.136,2.1738,2.136,2.1587,504000.0],["1987-03-12",2.1587,2.1738,2.136,2.1662,1363200.0],["1987-03-13",2.1662,2.1889,2.1662,2.1738,824000.0],["1987-03-16",2.1738,2.1889,2.1436,2.1889,473600.0],["1987-03-17",2.1889,2.2644,2.1813,2.2493,251200.0],["1987-03-18",2.2493,2.2493,2.2266,2.2493,585600.0],["1987-03-19",2.2493,2.2946,2.2493,2.2795,380800.0],["1987-03-20",2.2795,2.3398,2.2795,2.3398,795200.0],["1987-03-23",2.3398,2.4002,2.3398,2.3625,486400.0],["1987-03-24",2.3436,2.3436,2.3021,2.3021,380800.0],["1987-03-25",2.2719,2.2719,2.2342,2.2568,636800.0],["1987-03-26",2.2568,2.2568,2.2342,2.2493,214400.0],["1987-03-27",2.2493,2.2568,2.2191,2.2191,454400.0],["1987-03-30",2.1738,2.1738,2.1511,2.1662,384000.0],["1987-03-31",2.1662,2.1738,2.0983,2.0983,812800.0],["1987-04-01",2.0983,2.1436,2.0681,2.136,1017600.0],["1987-04-02",2.136,2.136,2.1172,2.1247,694400.0],["1987-04-03",2.1247,2.2644,2.0983,2.2493,1680000.0],["1987-04-06",2.2493,2.2719,2.2417,2.2644,505600.0],["1987-04-07",2.2644,2.2946,2.2493,2.2493,443200.0],["1987-04-08",2.2493,2.2946,2.2115,2.2417,486400.0],["1987-04-09",2.2417,2.2719,2.1587,2.1738,409600.0],["1987-04-10",2.1738,2.2342,2.1662,2.1889,651200.0],["1987-04-13",2.1889,2.1889,2.1436,2.1436,366400.0],["1987-04-14",2.136,2.136,1.9474,1.9851,1612800.0],["1987-04-15",2.0379,2.0757,2.0379,2.0757,1225600.0],["1987-04-16",2.0757,2.136,2.0606,2.121,856000.0],["1987-04-20",2.1134,2.1134,2.0606,2.1059,377600.0],["1987-04-21",2.1059,2.1889,2.0908,2.1889,512000.0],["1987-04-22",2.1889,2.204,2.1511,2.1738,1814400.0],["1987-04-23",2.1738,2.1813,2.1511,2.1662,379200.0],["1987-04-24",2.1587,2.1587,2.1134,2.1172,444800.0],["1987-04-27",2.1172,2.1511,2.1172,2.1436,798400.0],["1987-04-28",2.1436,2.1738,2.1285,2.1511,744000.0],["1987-04-29",2.1738,2.1889,2.1738,2.1813,372800.0],["1987-04-30",2.1813,2.2719,2.1813,2.2568,795200.0],["1987-05-01",2.2598,2.275,2.2409,2.2674,512000.0],["1987-05-04",2.2674,2.3203,2.2636,2.2901,512000.0],["1987-05-05",2.2976,2.3203,2.2976,2.3127,993600.0],["1987-05-06",2.3127,2.3279,2.3127,2.3279,273600.0],["1987-05-07",2.3241,2.3241,2.3052,2.309,307200.0],["1987-05-08",2.309,2.3354,2.2976,2.3279,492800.0],["1987-05-11",2.3279,2.411,2.3052,2.3052,539200.0],["1987-05-12",2.3052,2.3468,2.2901,2.3354,352000.0],["1987-05-13",2.3279,2.3279,2.2674,2.3052,409600.0],["1987-05-14",2.3052,2.3279,2.2674,2.3279,232000.0],["1987-05-15",2.2976,2.2976,2.2296,2.2334,283200.0],["1987-05-18",2.2334,2.2523,2.1843,2.2523,334400.0],["1987-05-19",2.2523,2.2598,2.1843,2.1843,467200.0],["1987-05-20",2.1843,2.2069,2.1767,2.1994,940800.0],["1987-05-21",2.1994,2.2145,2.1994,2.2069,721600.0],["1987-05-22",2.2145,2.2447,2.2145,2.2372,310400.0],["1987-05-26",2.2447,2.2674,2.2447,2.2523,577600.0],["1987-05-27",2.2976,2.2976,2.222,2.2598,368000.0],["1987-05-28",2.2598,2.2674,2.1314,2.1465,327200.0],["1987-05-29",2.154,2.2674,2.154,2.2069,312800.0],["1987-06-01",2.2069,2.2674,2.1465,2.1616,419200.0],["1987-06-02",2.1616,2.2069,2.1011,2.1616,244800.0],["1987-06-03",2.1616,2.1767,2.1314,2.1616,372000.0],["1987-06-04",2.1616,2.1616,2.1465,2.1616,386400.0],["1987-06-05",2.1465,2.1465,2.0709,2.086,720800.0],["1987-06-08",2.086,2.1465,2.086,2.1465,688800.0],["1987-06-09",2.1465,2.1616,2.1314,2.154,288800.0],["1987-06-10",2.154,2.2674,2.1238,2.2145,728000.0],["1987-06-11",2.2145,2.2372,2.1691,2.222,187200.0],["1987-06-12",2.2372,2.3581,2.2372,2.3581,478400.0],["1987-06-15",2.3581,2.3581,2.3127,2.3279,664000.0],["1987-06-16",2.3279,2.343,2.2976,2.3279,607200.0],["1987-06-17",2.3279,2.3808,2.3127,2.3732,440000.0],["1987-06-18",2.3732,2.3959,2.3581,2.3959,627200.0],["1987-06-19",2.4034,2.479,2.4034,2.479,810400.0],["1987-06-22",2.479,2.5848,2.4186,2.5848,749600.0],["1987-06-23",2.5546,2.5546,2.4337,2.479,651200.0],["1987-06-24",2.479,2.479,2.3581,2.3883,472800.0],["1987-06-25",2.3883,2.4639,2.3883,2.4488,256000.0],["1987-06-26",2.4337,2.4337,2.3959,2.4186,316800.0],["1987-06-29",2.4186,2.4639,2.4186,2.4639,204000.0],["1987-06-30",2.4639,2.4941,2.3279,2.3732,602400.0],["1987-07-01",2.3732,2.4034,2.3279,2.4034,228000.0],["1987-07-02",2.4412,2.4941,2.4412,2.4488,322400.0],["1987-07-06",2.4488,2.4941,2.3808,2.3808,235200.0],["1987-07-07",2.3808,2.3808,2.2825,2.2825,332800.0],["1987-07-08",2.3127,2.4034,2.3127,2.3883,333600.0],["1987-07-09",2.4034,2.4639,2.4034,2.4488,438400.0],["1987-07-10",2.4639,2.4941,2.4639,2.4941,244000.0],["1987-07-13",2.4941,2.5244,2.479,2.479,383200.0],["1987-07-14",2.479,2.5244,2.479,2.5092,573600.0],["1987-07-15",2.5093,2.5395,2.479,2.5168,691200.0],["1987-07-16",2.5168,2.5244,2.4639,2.4941,160000.0],["1987-07-17",2.4941,2.5395,2.4639,2.5395,630400.0],["1987-07-20",2.5319,2.5319,2.4941,2.4941,261600.0],["1987-07-21",2.4941,2.5017,2.4337,2.4488,352000.0],["1987-07-22",2.4488,2.4639,2.411,2.4337,601600.0],["1987-07-23",2.4639,2.5395,2.4639,2.5244,416000.0],["1987-07-24",2.5244,2.5546,2.4866,2.5092,886400.0],["1987-07-27",2.4941,2.4941,2.4488,2.479,128800.0],["1987-07-28",2.479,2.4866,2.4186,2.4488,186400.0],["1987-07-29",2.4639,2.5017,2.4639,2.5017,640000.0],["1987-07-30",2.5017,2.5924,2.4941,2.5697,673600.0],["1987-07-31",2.5834,2.6288,2.5834,2.6288,403200.0],["1987-08-03",2.6288,2.6515,2.5909,2.5909,566400.0],["1987-08-04",2.5909,2.6061,2.4849,2.5152,466400.0],["1987-08-05",2.5227,2.5682,2.5227,2.5227,343200.0],["1987-08-06",2.5303,2.697,2.5303,2.697,336000.0],["1987-08-07",2.697,2.8788,2.697,2.7879,462400.0],["1987-08-10",2.7955,2.8637,2.7955,2.8637,556000.0],["1987-08-11",2.8637,3.0,2.8637,2.9697,1128800.0],["1987-08-12",2.9697,3.0,2.8485,2.894,600800.0],["1987-08-13",2.894,2.9243,2.8334,2.894,304800.0],["1987-08-14",2.894,2.9091,2.8485,2.8712,141600.0],["1987-08-17",2.8712,2.894,2.8334,2.894,260000.0],["1987-08-18",2.8485,2.8485,2.6364,2.7273,618400.0],["1987-08-19",2.7273,2.7424,2.6818,2.7424,512000.0],["1987-08-20",2.7576,2.8637,2.7576,2.8637,410400.0],["1987-08-21",2.8334,2.8334,2.7576,2.8182,767200.0],["1987-08-24",2.803,2.803,2.6667,2.7197,581600.0],["1987-08-25",2.7197,2.803,2.7121,2.803,649600.0],["1987-08-26",2.803,2.803,2.6667,2.697,489600.0],["1987-08-27",2.6818,2.6818,2.6212,2.6212,422400.0],["1987-08-28",2.6212,2.6515,2.4849,2.5,556800.0],["1987-08-31",2.5152,2.5758,2.5152,2.5303,676800.0],["1987-09-01",2.5303,2.6061,2.4697,2.4697,465600.0],["1987-09-02",2.4697,2.5303,2.3788,2.5303,660000.0],["1987-09-03",2.5455,2.6061,2.5455,2.5833,501600.0],["1987-09-04",2.5834,2.6364,2.5303,2.6364,274400.0],["1987-09-08",2.6061,2.6061,2.4394,2.5909,543200.0],["1987-09-09",2.5758,2.5758,2.4697,2.4924,723200.0],["1987-09-10",2.4924,2.5758,2.4924,2.553,890400.0],["1987-09-11",2.553,2.6667,2.5455,2.6364,780800.0],["1987-09-14",2.6288,2.6288,2.5455,2.5985,323200.0],["1987-09-15",2.5834,2.5834,2.5303,2.5303,303200.0],["1987-09-16",2.5303,2.5303,2.4546,2.4621,428000.0],["1987-09-17",2.4621,2.5606,2.4546,2.5303,609600.0],["1987-09-18",2.5455,2.5909,2.5455,2.5758,839200.0],["1987-09-21",2.5758,2.6667,2.5379,2.5455,646400.0],["1987-09-22",2.5606,2.6667,2.5606,2.6515,728000.0],["1987-09-23",2.697,2.7879,2.697,2.7879,1214400.0],["1987-09-24",2.7803,2.7803,2.6743,2.7273,664800.0],["1987-09-25",2.7197,2.7197,2.6743,2.7121,300800.0],["1987-09-28",2.7273,2.8031,2.7273,2.7727,408000.0],["1987-09-29",2.7727,2.7879,2.697,2.7121,752800.0],["1987-09-30",2.7121,2.8485,2.6743,2.8485,304000.0],["1987-10-01",2.8485,2.9091,2.8485,2.9091,1127200.0],["1987-10-02",2.9091,2.9167,2.8864,2.9015,752800.0],["1987-10-05",2.9015,2.9091,2.8637,2.8637,750400.0],["1987-10-06",2.8334,2.8334,2.7121,2.8182,801600.0],["1987-10-07",2.7879,2.7879,2.7121,2.7576,600800.0],["1987-10-08",2.7424,2.7424,2.6061,2.6667,515200.0],["1987-10-09",2.6667,2.697,2.5758,2.6061,980800.0],["1987-10-12",2.6061,2.6212,2.447,2.4849,580000.0],["1987-10-13",2.5076,2.6212,2.5076,2.6061,674400.0],["1987-10-14",2.6061,2.6061,2.5227,2.6061,556000.0],["1987-10-15",2.6061,2.6212,2.5152,2.5152,1975200.0],["1987-10-16",2.5152,2.5303,2.394,2.394,1560800.0],["1987-10-19",2.0606,2.0606,1.6061,1.6061,2392800.0],["1987-10-20",1.6061,1.8182,1.5455,1.5606,2359200.0],["1987-10-21",1.6364,2.1061,1.6364,1.9849,1045600.0],["1987-10-22",1.8788,1.8788,1.697,1.8333,1756000.0],["1987-10-23",1.8333,1.9243,1.7727,1.7803,449600.0],["1987-10-26",1.697,1.697,1.6515,1.6515,400000.0],["1987-10-27",1.6515,1.7424,1.6061,1.6061,344000.0],["1987-10-28",1.5909,1.5909,1.5303,1.5758,540000.0],["1987-10-29",1.5758,1.7273,1.5606,1.7273,685600.0],["1987-10-30",1.9158,2.0983,1.9158,2.0983,931200.0],["1987-11-02",2.0983,2.0983,2.0071,2.0679,420000.0],["1987-11-03",2.0223,2.0223,1.8246,1.9995,504000.0],["1987-11-04",1.9995,1.9995,1.9006,1.9919,462400.0],["1987-11-05",1.9766,1.9842,1.8854,1.9082,552000.0],["1987-11-06",1.9234,1.9234,1.8398,1.8398,496000.0],["1987-11-09",1.8398,1.8398,1.7334,1.7638,876800.0],["1987-11-10",1.7334,1.7486,1.6269,1.6801,748000.0],["1987-11-11",1.7182,1.855,1.7106,1.855,496000.0],["1987-11-12",1.9158,2.0071,1.8702,1.9006,1035200.0],["1987-11-13",1.8854,1.931,1.8246,1.8246,928000.0],["1987-11-16",1.8398,1.8778,1.8398,1.8702,536800.0],["1987-11-17",1.855,1.855,1.8094,1.8474,772000.0],["1987-11-18",1.855,1.9158,1.8094,1.9158,467200.0],["1987-11-19",1.9158,1.9614,1.8246,1.855,335200.0],["1987-11-20",1.855,1.9082,1.8094,1.8854,1008800.0],["1987-11-23",1.9006,1.931,1.855,1.931,149600.0],["1987-11-24",1.9462,1.969,1.9158,1.9538,564000.0],["1987-11-25",1.9234,1.9766,1.9006,1.9614,288000.0],["1987-11-27",1.9614,1.9614,1.8854,1.9006,695200.0],["1987-11-30",1.7942,1.855,1.7638,1.8094,1473600.0],["1987-12-01",1.8246,1.9234,1.8094,1.8854,597600.0],["1987-12-02",1.8702,1.8702,1.8246,1.855,487200.0],["1987-12-03",1.8474,1.8474,1.7182,1.7334,802400.0],["1987-12-04",1.6725,1.7334,1.6421,1.7182,787200.0],["1987-12-07",1.6878,1.7486,1.6573,1.7334,227200.0],["1987-12-08",1.7182,1.9158,1.7182,1.9006,396000.0],["1987-12-09",1.8854,2.0071,1.8778,1.9386,1044800.0],["1987-12-10",1.8702,2.0223,1.8702,1.9158,572800.0],["1987-12-11",1.9006,1.9766,1.9006,1.9614,157600.0],["1987-12-14",1.9462,2.0375,1.9462,2.0375,832000.0],["1987-12-15",2.0527,2.0679,1.9919,2.0375,992000.0],["1987-12-16",2.0375,2.0375,1.9766,2.0375,502400.0],["1987-12-17",2.0375,2.0375,2.0223,2.0223,560000.0],["1987-12-18",2.0375,2.0679,2.0223,2.0679,1742400.0],["1987-12-21",2.1135,2.1135,2.0679,2.0831,701600.0],["1987-12-22",2.0831,2.0831,2.0375,2.0679,409600.0],["1987-12-23",2.0527,2.1591,2.0071,2.1591,2480000.0],["1987-12-24",2.1439,2.2199,2.1439,2.1743,103200.0],["1987-12-28",2.1287,2.1287,2.0527,2.0983,484000.0],["1987-12-29",2.0831,2.0831,2.0147,2.0375,695200.0],["1987-12-30",2.0223,2.0375,2.0071,2.0375,385600.0],["1987-12-31",2.0375,2.0375,2.0071,2.0071,291200.0],["1988-01-04",2.0223,2.0603,2.0071,2.0603,2088000.0],["1988-01-05",2.0831,2.2047,2.0831,2.1515,1412000.0],["1988-01-06",2.1895,2.2047,2.1591,2.1895,396800.0],["1988-01-07",2.1743,2.2655,2.1515,2.2503,676000.0],["1988-01-08",2.2047,2.2351,2.0527,2.0527,383200.0],["1988-01-11",2.0679,2.0679,1.855,2.0603,485600.0],["1988-01-12",2.0679,2.1287,1.9158,2.1135,667200.0],["1988-01-13",2.0831,2.1135,2.0071,2.0071,824000.0],["1988-01-14",2.0375,2.0527,2.0071,2.0223,676000.0],["1988-01-15",2.1287,2.1591,2.0679,2.0679,899200.0],["1988-01-18",2.0527,2.0527,2.0223,2.0375,331200.0],["1988-01-19",2.0223,2.1135,2.0147,2.0223,858400.0],["1988-01-20",2.0147,2.0527,1.9842,1.9842,752000.0],["1988-01-21",1.9995,1.9995,1.9158,1.9462,696000.0],["1988-01-22",1.9614,1.9919,1.9462,1.9614,1225600.0],["1988-01-25",1.9766,2.1135,1.9614,2.0907,271200.0],["1988-01-26",2.0603,2.0983,2.0375,2.0527,156800.0],["1988-01-27",2.0375,2.0983,1.9842,2.0071,231200.0],["1988-01-28",2.0071,2.0071,1.9842,1.9842,512800.0],["1988-01-29",1.998,2.0285,1.998,2.0285,284000.0],["1988-02-01",2.0132,2.0437,1.998,2.0132,129600.0],["1988-02-02",2.0132,2.0285,1.937,1.998,1119200.0],["1988-02-03",2.0056,2.0285,1.8455,1.876,606400.0],["1988-02-04",1.876,1.9675,1.876,1.9217,700800.0],["1988-02-05",1.9065,1.9065,1.8912,1.8912,497600.0],["1988-02-08",1.8912,1.9065,1.876,1.9065,302400.0],["1988-02-09",1.9065,1.9827,1.9065,1.9827,118400.0],["1988-02-10",1.9522,2.0056,1.9522,1.998,360000.0],["1988-02-11",2.0132,2.0437,1.9522,1.9675,212800.0],["1988-02-12",1.9903,2.1124,1.9903,2.1047,749600.0],["1988-02-16",2.0742,2.12,2.0742,2.1047,273600.0],["1988-02-17",2.12,2.1352,2.059,2.059,374400.0],["1988-02-18",2.0437,2.0514,1.998,1.998,798400.0],["1988-02-19",1.9827,2.1047,1.9827,2.1047,743200.0],["1988-02-22",2.1047,2.181,2.0895,2.1657,688000.0],["1988-02-23",2.1657,2.1657,2.0742,2.1352,376000.0],["1988-02-24",2.1352,2.1505,2.0819,2.1352,583200.0],["1988-02-25",2.1505,2.1886,2.1124,2.1124,2243200.0],["1988-02-26",2.1124,2.1657,2.1124,2.1352,224800.0],["1988-02-29",2.1047,2.2268,2.1047,2.2191,560800.0],["1988-03-01",2.2115,2.242,2.1962,2.2268,556800.0],["1988-03-02",2.2878,2.2878,2.242,2.2725,572000.0],["1988-03-03",2.2573,2.2878,2.2573,2.2801,340800.0],["1988-03-04",2.2801,2.303,2.2115,2.2725,624800.0],["1988-03-07",2.2573,2.2573,2.1962,2.2573,504800.0],["1988-03-08",2.2573,2.2649,2.1962,2.1962,347200.0],["1988-03-09",2.2115,2.242,2.1657,2.1657,524800.0],["1988-03-10",2.181,2.181,2.0895,2.1047,372800.0],["1988-03-11",2.12,2.1352,2.0437,2.1352,534400.0],["1988-03-14",2.1352,2.242,2.1352,2.2115,190400.0],["1988-03-15",2.1962,2.2268,2.1962,2.2268,344000.0],["1988-03-16",2.242,2.303,2.1962,2.303,365600.0],["1988-03-17",2.3183,2.3488,2.2725,2.2954,904000.0],["1988-03-18",2.3335,2.3335,2.242,2.3183,1212000.0],["1988-03-21",2.303,2.303,2.242,2.242,578400.0],["1988-03-22",2.2573,2.2573,2.1962,2.2191,332000.0],["1988-03-23",2.2344,2.2573,2.2268,2.2496,396000.0],["1988-03-24",2.242,2.242,2.12,2.1505,490400.0],["1988-03-25",2.1352,2.1505,2.12,2.1505,574400.0],["1988-03-28",2.1352,2.1581,2.1352,2.1352,578400.0],["1988-03-29",2.1505,2.1657,2.12,2.1505,210400.0],["1988-03-30",2.1505,2.181,2.12,2.1276,426400.0],["1988-03-31",2.12,2.1276,2.0895,2.1276,434400.0],["1988-04-04",2.1124,2.1276,2.059,2.059,521600.0],["1988-04-05",2.0742,2.1047,2.0742,2.0971,276800.0],["1988-04-06",2.1047,2.1505,2.0895,2.1352,508800.0],["1988-04-07",2.1581,2.1734,2.1352,2.1352,450400.0],["1988-04-08",2.1352,2.1962,2.12,2.1734,521600.0],["1988-04-11",2.1581,2.2268,2.1505,2.2268,234400.0],["1988-04-12",2.2115,2.303,2.1962,2.303,299200.0],["1988-04-13",2.2878,2.2878,2.2573,2.2878,428000.0],["1988-04-14",2.1962,2.2115,2.1505,2.181,482400.0],["1988-04-15",2.1352,2.1505,2.0895,2.1352,720000.0],["1988-04-18",2.12,2.1352,2.0742,2.0742,411200.0],["1988-04-19",2.1047,2.181,2.1047,2.12,685600.0],["1988-04-20",2.0971,2.1124,2.0742,2.0971,1239200.0],["1988-04-21",2.0819,2.1657,2.0819,2.0819,380000.0],["1988-04-22",2.0895,2.1962,2.0819,2.1657,424800.0],["1988-04-25",2.1505,2.2115,2.1429,2.1962,242400.0],["1988-04-26",2.2115,2.2878,2.1962,2.2801,501600.0],["1988-04-27",2.2649,2.2878,2.2496,2.2878,275200.0],["1988-04-28",2.2878,2.303,2.2725,2.2954,1035200.0],["1988-04-29",2.2939,2.3091,2.2709,2.3091,416800.0],["1988-05-02",2.2939,2.2939,2.2327,2.2939,589600.0],["1988-05-03",2.2939,2.3015,2.2786,2.3015,606400.0],["1988-05-04",2.2786,2.2786,2.2021,2.2021,664000.0],["1988-05-05",2.1715,2.2327,2.1562,2.2097,563200.0],["1988-05-06",2.225,2.248,2.1868,2.1868,276000.0],["1988-05-09",2.2021,2.2174,2.1639,2.1792,251200.0],["1988-05-10",2.1945,2.2556,2.1945,2.2556,732800.0],["1988-05-11",2.2403,2.2403,2.1945,2.2021,313600.0],["1988-05-12",2.225,2.2327,2.2097,2.225,453600.0],["1988-05-13",2.2403,2.248,2.225,2.2327,490400.0],["1988-05-16",2.2327,2.248,2.2021,2.2327,556800.0],["1988-05-17",2.2556,2.2633,2.2174,2.2403,420000.0],["1988-05-18",2.2556,2.2556,2.1562,2.1868,422400.0],["1988-05-19",2.1715,2.2174,2.1715,2.2174,370400.0],["1988-05-20",2.2174,2.2174,2.2021,2.2097,80000.0],["1988-05-23",2.1945,2.2174,2.1868,2.2174,134400.0],["1988-05-24",2.2021,2.2403,2.1868,2.2403,100800.0],["1988-05-25",2.2556,2.2709,2.2097,2.2097,192000.0],["1988-05-26",2.1945,2.2174,2.1868,2.2174,300800.0],["1988-05-27",2.2174,2.2174,2.1792,2.1792,96000.0],["1988-05-31",2.1945,2.2327,2.1868,2.2327,524800.0],["1988-06-01",2.2327,2.3856,2.2327,2.3856,649600.0],["1988-06-02",2.3703,2.378,2.2633,2.3015,399200.0],["1988-06-03",2.2786,2.3474,2.2786,2.3397,270400.0],["1988-06-06",2.3244,2.3703,2.3091,2.3703,166400.0],["1988-06-07",2.355,2.3703,2.3244,2.3244,428800.0],["1988-06-08",2.3397,2.4468,2.3397,2.4468,484000.0],["1988-06-09",2.4468,2.4468,2.4162,2.4162,584800.0],["1988-06-10",2.4315,2.4468,2.4009,2.4162,367200.0],["1988-06-13",2.4391,2.4774,2.4238,2.4238,496800.0],["1988-06-14",2.4468,2.5385,2.4468,2.4621,600000.0],["1988-06-15",2.4621,2.4774,2.4468,2.4774,736800.0],["1988-06-16",2.4162,2.4468,2.3703,2.4009,1026400.0],["1988-06-17",2.4468,2.4468,2.4162,2.4238,675200.0],["1988-06-20",2.4162,2.4391,2.4162,2.4391,308800.0],["1988-06-21",2.4315,2.4774,2.3703,2.4544,412800.0],["1988-06-22",2.4697,2.5538,2.4621,2.4927,551200.0],["1988-06-23",2.4927,2.4927,2.4774,2.4774,242400.0],["1988-06-24",2.4774,2.5003,2.4621,2.485,319200.0],["1988-06-27",2.485,2.5156,2.4774,2.4774,423200.0],["1988-06-28",2.4774,2.5079,2.4697,2.4927,364800.0],["1988-06-29",2.4927,2.5538,2.4927,2.5156,635200.0],["1988-06-30",2.5309,2.6762,2.5309,2.6532,607200.0],["1988-07-01",2.6303,2.6303,2.5079,2.5079,616800.0],["1988-07-05",2.4774,2.5691,2.4162,2.5691,599200.0],["1988-07-06",2.5538,2.5691,2.4927,2.5232,527200.0],["1988-07-07",2.5079,2.5232,2.5003,2.5079,237600.0],["1988-07-08",2.5003,2.5003,2.4162,2.4468,211200.0],["1988-07-11",2.4774,2.4927,2.4468,2.4468,583200.0],["1988-07-12",2.4621,2.4621,2.4085,2.4238,356800.0],["1988-07-13",2.4085,2.4927,2.4085,2.485,260000.0],["1988-07-14",2.485,2.485,2.4621,2.485,196000.0],["1988-07-15",2.4774,2.485,2.4315,2.4621,363200.0],["1988-07-18",2.4468,2.4468,2.4085,2.4468,166400.0],["1988-07-19",2.4468,2.4468,2.355,2.4162,196000.0],["1988-07-20",2.4009,2.4391,2.4009,2.4391,75200.0],["1988-07-21",2.4391,2.4391,2.355,2.355,571200.0],["1988-07-22",2.3397,2.3474,2.2327,2.248,1074400.0],["1988-07-25",2.2556,2.2786,2.2327,2.2709,466400.0],["1988-07-26",2.2709,2.3321,2.2633,2.3244,599200.0],["1988-07-27",2.3091,2.3168,2.2786,2.2786,130400.0],["1988-07-28",2.2939,2.3244,2.2709,2.3244,148000.0],["1988-07-29",2.3241,2.3932,2.3165,2.3932,751200.0],["1988-08-01",2.3932,2.4392,2.3625,2.4238,276800.0],["1988-08-02",2.4085,2.4392,2.3778,2.4162,243200.0],["1988-08-03",2.4238,2.4392,2.4238,2.4238,228800.0],["1988-08-04",2.4392,2.4392,2.3625,2.3778,255200.0],["1988-08-05",2.3548,2.3625,2.3471,2.3625,136000.0],["1988-08-08",2.3778,2.3855,2.3625,2.3625,137600.0],["1988-08-09",2.3625,2.3625,2.2628,2.3011,436000.0],["1988-08-10",2.3011,2.3011,2.1631,2.2091,643200.0],["1988-08-11",2.1937,2.2551,2.1784,2.2551,204800.0],["1988-08-12",2.2244,2.2244,2.1784,2.2091,499200.0],["1988-08-15",2.1937,2.2091,2.1707,2.1707,449600.0],["1988-08-16",2.1784,2.1784,2.117,2.1324,1172800.0],["1988-08-17",2.1477,2.1631,2.117,2.14,417600.0],["1988-08-18",2.14,2.14,2.0864,2.0864,354400.0],["1988-08-19",2.0864,2.1094,2.071,2.1094,1136800.0],["1988-08-22",2.094,2.094,2.025,2.025,225600.0],["1988-08-23",1.9943,2.0327,1.9866,1.9943,383200.0],["1988-08-24",1.9943,2.048,1.9866,2.048,573600.0],["1988-08-25",2.0327,2.117,2.0173,2.1017,435200.0],["1988-08-26",2.0864,2.1247,2.0864,2.117,191200.0],["1988-08-29",2.1017,2.117,2.0863,2.1017,249600.0],["1988-08-30",2.1017,2.1324,2.1017,2.1017,361600.0],["1988-08-31",2.117,2.1247,2.094,2.1017,195200.0],["1988-09-01",2.0863,2.0863,1.9483,2.0327,611200.0],["1988-09-02",2.048,2.0557,1.9943,2.0403,1785600.0],["1988-09-06",2.0863,2.0863,2.0557,2.071,1011200.0],["1988-09-07",2.0557,2.0787,2.048,2.071,582400.0],["1988-09-08",2.0557,2.0557,2.0403,2.0557,228000.0],["1988-09-09",2.048,2.071,2.0096,2.0557,592000.0],["1988-09-12",2.0557,2.0787,2.0327,2.0327,617600.0],["1988-09-13",2.025,2.0557,2.025,2.0557,555200.0],["1988-09-14",2.1017,2.1017,2.0557,2.1017,817600.0],["1988-09-15",2.0863,2.1477,2.0863,2.1324,251200.0],["1988-09-16",2.1017,2.1247,2.094,2.1247,1019200.0],["1988-09-19",2.1324,2.1324,2.1017,2.1017,571200.0],["1988-09-20",2.1017,2.14,2.1017,2.117,530400.0],["1988-09-21",2.117,2.1247,2.0863,2.1017,329600.0],["1988-09-22",2.117,2.1247,2.094,2.1017,409600.0],["1988-09-23",2.094,2.14,2.094,2.1324,660800.0],["1988-09-26",2.117,2.1477,2.117,2.14,224000.0],["1988-09-27",2.1554,2.1554,2.14,2.1554,456800.0],["1988-09-28",2.1477,2.1707,2.1247,2.1477,288000.0],["1988-09-29",2.1477,2.1631,2.1477,2.1554,783200.0],["1988-09-30",2.1631,2.1631,2.14,2.1554,298400.0],["1988-10-03",2.1554,2.2244,2.1477,2.2244,715200.0],["1988-10-04",2.2091,2.2091,2.1631,2.1631,293600.0],["1988-10-05",2.1707,2.1784,2.1324,2.1784,194400.0],["1988-10-06",2.1784,2.1937,2.1631,2.1784,1096000.0],["1988-10-07",2.1937,2.2551,2.1937,2.2398,664800.0],["1988-10-10",2.2398,2.2551,2.2244,2.2474,246400.0],["1988-10-11",2.2398,2.2551,2.2244,2.2474,656800.0],["1988-10-12",2.2321,2.2321,2.117,2.1324,706400.0],["1988-10-13",2.1247,2.1784,2.1247,2.1784,400800.0],["1988-10-14",2.1784,2.1937,2.1707,2.1707,568000.0],["1988-10-17",2.1707,2.1937,2.1707,2.1784,281600.0],["1988-10-18",2.1707,2.2014,2.1707,2.2014,262400.0],["1988-10-19",2.2244,2.2321,2.1861,2.2014,949600.0],["1988-10-20",2.2091,2.2167,2.1937,2.2167,690400.0],["1988-10-21",2.2091,2.2321,2.2091,2.2244,549600.0],["1988-10-24",2.2244,2.2321,2.2167,2.2167,329600.0],["1988-10-25",2.2167,2.2321,2.2167,2.2167,318400.0],["1988-10-26",2.2167,2.2244,2.2091,2.2244,951200.0],["1988-10-27",2.2091,2.2167,2.1631,2.1861,286400.0],["1988-10-28",2.1858,2.2011,2.1396,2.1473,398400.0],["1988-10-31",2.1319,2.155,2.1088,2.1396,568800.0],["1988-11-01",2.1088,2.1319,2.1011,2.1011,477600.0],["1988-11-02",2.1011,2.1165,2.0703,2.1165,444800.0],["1988-11-03",2.1165,2.1165,2.0626,2.0626,656800.0],["1988-11-04",2.078,2.078,2.0241,2.0318,1163200.0],["1988-11-07",2.0087,2.0164,1.9857,2.0087,944800.0],["1988-11-08",2.0164,2.0241,1.9857,1.9933,896800.0],["1988-11-09",1.978,2.001,1.9472,1.9857,1486400.0],["1988-11-10",1.9703,1.978,1.9626,1.9703,752000.0],["1988-11-11",1.9241,1.9395,1.9164,1.9395,2221600.0],["1988-11-14",1.9549,1.9857,1.9395,1.9703,1380000.0],["1988-11-15",1.978,2.0241,1.978,2.0087,951200.0],["1988-11-16",2.0164,2.0318,2.001,2.0087,844000.0],["1988-11-17",2.0087,2.0241,2.0087,2.0164,1127200.0],["1988-11-18",2.0164,2.0241,2.0164,2.0164,493600.0],["1988-11-21",2.0318,2.0318,1.9933,2.0318,1684000.0],["1988-11-22",2.0164,2.0241,2.001,2.0164,180800.0],["1988-11-23",2.0087,2.0164,2.001,2.0164,764000.0],["1988-11-25",2.001,2.001,1.9703,1.978,724800.0],["1988-11-28",1.978,2.0087,1.9703,1.9933,761600.0],["1988-11-29",2.0087,2.0549,2.0087,2.0318,608800.0],["1988-11-30",2.0164,2.1088,2.0164,2.0472,1559200.0],["1988-12-01",2.0472,2.0857,2.0318,2.0703,980000.0],["1988-12-02",2.0549,2.078,2.0549,2.0626,601600.0],["1988-12-05",2.0626,2.0857,2.0626,2.0857,1427200.0],["1988-12-06",2.0857,2.1242,2.078,2.1242,1074400.0],["1988-12-07",2.1165,2.1704,2.1165,2.1704,1424000.0],["1988-12-08",2.1858,2.1858,2.1319,2.1319,800000.0],["1988-12-09",2.1396,2.155,2.1319,2.155,424000.0],["1988-12-12",2.1627,2.1627,2.1473,2.1473,272800.0],["1988-12-13",2.1319,2.1396,2.1319,2.1319,104000.0],["1988-12-14",2.1473,2.155,2.1319,2.1473,167200.0],["1988-12-15",2.1473,2.1473,2.1319,2.1473,423200.0],["1988-12-16",2.155,2.1627,2.1473,2.155,985600.0],["1988-12-19",2.1473,2.155,2.1242,2.1473,1156000.0],["1988-12-20",2.1627,2.1627,2.1242,2.1396,990400.0],["1988-12-21",2.1396,2.1473,2.1242,2.1242,581600.0],["1988-12-22",2.1088,2.1319,2.1088,2.1319,720800.0],["1988-12-23",2.1165,2.1627,2.1165,2.155,360000.0],["1988-12-27",2.1704,2.1704,2.1242,2.1319,218400.0],["1988-12-28",2.1319,2.1396,2.1242,2.1319,391200.0],["1988-12-29",2.1396,2.1627,2.1396,2.155,81600.0],["1988-12-30",2.1704,2.1781,2.1242,2.1396,264000.0],["1989-01-03",2.1242,2.1242,2.078,2.0857,375200.0],["1989-01-04",2.1011,2.155,2.0934,2.1242,914400.0],["1989-01-05",2.1396,2.1704,2.1319,2.1704,366400.0],["1989-01-06",2.1858,2.2396,2.1858,2.2396,576000.0],["1989-01-09",2.2319,2.2396,2.1704,2.2012,512000.0],["1989-01-10",2.1935,2.1935,2.1396,2.1781,704800.0],["1989-01-11",2.1935,2.2011,2.1858,2.1935,481600.0],["1989-01-12",2.1935,2.2011,2.155,2.155,484000.0],["1989-01-13",2.1704,2.1858,2.1627,2.1781,408800.0],["1989-01-16",2.1781,2.1858,2.155,2.1781,532800.0],["1989-01-17",2.1627,2.1781,2.1627,2.1627,149600.0],["1989-01-18",2.155,2.2088,2.1473,2.1704,572800.0],["1989-01-19",2.1781,2.1781,2.155,2.155,1285600.0],["1989-01-20",2.1473,2.1473,2.1242,2.1396,672000.0],["1989-01-23",2.1319,2.1319,2.1088,2.1088,962400.0],["1989-01-24",2.1165,2.1165,2.0934,2.0934,1220800.0],["1989-01-25",2.1011,2.1088,2.0626,2.1011,881600.0],["1989-01-26",2.1088,2.155,2.0934,2.155,581600.0],["1989-01-27",2.155,2.1781,2.1396,2.1781,1802400.0],["1989-01-30",2.1623,2.1855,2.1546,2.1855,1036000.0],["1989-01-31",2.1932,2.2627,2.1932,2.255,1450400.0],["1989-02-01",2.2704,2.2781,2.2395,2.2627,1870400.0],["1989-02-02",2.2781,2.3013,2.2781,2.2781,955200.0],["1989-02-03",2.2627,2.3322,2.2627,2.3168,925600.0],["1989-02-06",2.3013,2.3168,2.2704,2.2859,656800.0],["1989-02-07",2.2704,2.2859,2.255,2.2781,841600.0],["1989-02-08",2.2859,2.3013,2.2704,2.2704,920800.0],["1989-02-09",2.2704,2.2859,2.255,2.2627,867200.0],["1989-02-10",2.255,2.255,2.2241,2.2318,452000.0],["1989-02-13",2.2164,2.2318,2.2009,2.2318,198400.0],["1989-02-14",2.2318,2.2395,2.1855,2.1932,209600.0],["1989-02-15",2.2009,2.2241,2.1855,2.2164,191200.0],["1989-02-16",2.2241,2.2241,2.1778,2.2009,460000.0],["1989-02-17",2.2009,2.2241,2.1855,2.2241,549600.0],["1989-02-21",2.2086,2.2086,2.1623,2.17,785600.0],["1989-02-22",2.1855,2.1855,2.1391,2.1469,632800.0],["1989-02-23",2.1546,2.1546,2.1314,2.1314,580800.0],["1989-02-24",2.1314,2.1314,2.0851,2.0851,404000.0],["1989-02-27",2.1005,2.1005,2.0619,2.0928,610400.0],["1989-02-28",2.0928,2.116,2.0774,2.116,297600.0],["1989-03-01",2.1314,2.1314,2.0774,2.0774,516000.0],["1989-03-02",2.0851,2.116,2.0774,2.0928,1776000.0],["1989-03-03",2.1005,2.1314,2.0851,2.1237,284800.0],["1989-03-06",2.1237,2.1391,2.116,2.1237,348800.0],["1989-03-07",2.1237,2.1237,2.0928,2.1082,504000.0],["1989-03-08",2.1005,2.1005,2.0851,2.0851,546400.0],["1989-03-09",2.1005,2.116,2.0696,2.116,671200.0],["1989-03-10",2.116,2.116,2.0928,2.0928,460800.0],["1989-03-13",2.1083,2.116,2.0928,2.0928,668000.0],["1989-03-14",2.0928,2.0928,2.0465,2.0465,376800.0],["1989-03-15",2.0465,2.0696,2.0387,2.0619,2192000.0],["1989-03-16",2.0619,2.1314,2.0619,2.1314,1222400.0],["1989-03-17",2.0696,2.1005,2.0619,2.0774,2038400.0],["1989-03-20",2.0928,2.0928,2.0542,2.0619,353600.0],["1989-03-21",2.0696,2.0851,2.0542,2.0619,364800.0],["1989-03-22",2.0696,2.1005,2.0696,2.0928,844800.0],["1989-03-23",2.1005,2.1237,2.0928,2.1005,774400.0],["1989-03-27",2.1005,2.1005,2.0774,2.1005,629600.0],["1989-03-28",2.0851,2.1314,2.0851,2.1314,551200.0],["1989-03-29",2.116,2.1314,2.1082,2.1082,534400.0],["1989-03-30",2.1005,2.1082,2.0696,2.1082,1124000.0],["1989-03-31",2.1005,2.1005,2.0851,2.0928,560000.0],["1989-04-03",2.0774,2.116,2.0696,2.1005,963200.0],["1989-04-04",2.1005,2.1314,2.0928,2.1237,560800.0],["1989-04-05",2.1314,2.1623,2.1314,2.1546,197600.0],["1989-04-06",2.1391,2.1469,2.1237,2.1391,239200.0],["1989-04-07",2.1469,2.1469,2.1082,2.116,925600.0],["1989-04-10",2.116,2.116,2.1005,2.1005,848000.0],["1989-04-11",2.1082,2.116,2.1082,2.1082,396800.0],["1989-04-12",2.116,2.1237,2.1082,2.116,667200.0],["1989-04-13",2.1314,2.1314,2.1005,2.1082,514400.0],["1989-04-14",2.116,2.1314,2.116,2.1237,1395200.0],["1989-04-17",2.1237,2.1237,2.0851,2.1005,199200.0],["1989-04-18",2.1469,2.1469,2.1237,2.1314,954400.0],["1989-04-19",2.1314,2.1314,2.1237,2.1237,853600.0],["1989-04-20",2.1314,2.1391,2.1314,2.1391,1865600.0],["1989-04-21",2.1469,2.1932,2.1469,2.1855,1598400.0],["1989-04-24",2.1855,2.1855,2.1778,2.1855,1310400.0],["1989-04-25",2.1778,2.1778,2.17,2.17,950400.0],["1989-04-26",2.1778,2.1855,2.17,2.1778,640800.0],["1989-04-27",2.1855,2.1932,2.1778,2.1855,540000.0],["1989-04-28",2.1855,2.1855,2.1623,2.17,678400.0],["1989-05-01",2.1623,2.1623,2.1469,2.1623,319200.0],["1989-05-02",2.1775,2.2162,2.1775,2.2162,879200.0],["1989-05-03",2.2317,2.2317,2.2162,2.2317,727200.0],["1989-05-04",2.2162,2.2395,2.2085,2.2395,405600.0],["1989-05-05",2.2395,2.2937,2.2395,2.255,1311200.0],["1989-05-08",2.255,2.2705,2.2472,2.2627,485600.0],["1989-05-09",2.2782,2.2782,2.2162,2.2472,408800.0],["1989-05-10",2.2627,2.2937,2.2627,2.286,443200.0],["1989-05-11",2.286,2.2937,2.286,2.2937,580000.0],["1989-05-12",2.2937,2.3635,2.2937,2.3557,1120000.0],["1989-05-15",2.3557,2.3635,2.348,2.3635,401600.0],["1989-05-16",2.3557,2.3635,2.3247,2.3247,690400.0],["1989-05-17",2.3092,2.3635,2.286,2.3402,1081600.0],["1989-05-18",2.3402,2.3945,2.3402,2.3945,763200.0],["1989-05-19",2.41,2.441,2.3867,2.441,1155200.0],["1989-05-22",2.4177,2.4487,2.4177,2.4332,586400.0],["1989-05-23",2.4177,2.4332,2.3325,2.3402,332000.0],["1989-05-24",2.3247,2.3557,2.3247,2.3557,284000.0],["1989-05-25",2.3325,2.3557,2.3247,2.3402,455200.0],["1989-05-26",2.348,2.3557,2.3325,2.3557,203200.0],["1989-05-30",2.3557,2.3557,2.2627,2.3247,804000.0],["1989-05-31",2.3247,2.348,2.2782,2.2937,388800.0],["1989-06-01",2.2937,2.317,2.2937,2.3092,1299200.0],["1989-06-02",2.317,2.3712,2.317,2.3635,1017600.0],["1989-06-05",2.3635,2.3945,2.3557,2.3867,556000.0],["1989-06-06",2.3867,2.4332,2.379,2.4332,1102400.0],["1989-06-07",2.4487,2.4642,2.4177,2.4177,980800.0],["1989-06-08",2.4022,2.41,2.3867,2.3945,394400.0],["1989-06-09",2.3867,2.4022,2.379,2.4022,256800.0],["1989-06-12",2.3867,2.4022,2.3402,2.3557,259200.0],["1989-06-13",2.3557,2.3635,2.3247,2.3557,774400.0],["1989-06-14",2.3557,2.3557,2.3247,2.3402,859200.0],["1989-06-15",2.3247,2.3325,2.2782,2.2782,264000.0],["1989-06-16",2.2317,2.2937,2.2162,2.2937,1141600.0],["1989-06-19",2.2782,2.3402,2.2782,2.3402,520000.0],["1989-06-20",2.3247,2.348,2.2937,2.3015,1220000.0],["1989-06-21",2.3015,2.3557,2.2937,2.3557,1598400.0],["1989-06-22",2.3557,2.3867,2.3402,2.3867,1174400.0],["1989-06-23",2.4022,2.4487,2.4022,2.4487,729600.0],["1989-06-26",2.4177,2.4332,2.41,2.4332,548800.0],["1989-06-27",2.4177,2.4255,2.4022,2.4177,1066400.0],["1989-06-28",2.4255,2.4255,2.3402,2.3712,1214400.0],["1989-06-29",2.3557,2.3557,2.2937,2.2937,1294400.0],["1989-06-30",2.2782,2.2937,2.2007,2.286,1933600.0],["1989-07-03",2.3015,2.3015,2.2782,2.2937,160800.0],["1989-07-05",2.2782,2.2782,2.2395,2.2627,902400.0],["1989-07-06",2.2782,2.2937,2.2782,2.2937,1103200.0],["1989-07-07",2.3092,2.3402,2.2782,2.3402,1164000.0],["1989-07-10",2.3712,2.3712,2.3325,2.3712,453600.0],["1989-07-11",2.3712,2.3945,2.3712,2.3867,407200.0],["1989-07-12",2.3712,2.3712,2.3247,2.3557,774400.0],["1989-07-13",2.3712,2.3712,2.348,2.3557,352800.0],["1989-07-14",2.3557,2.4177,2.3557,2.4177,1136000.0],["1989-07-17",2.4177,2.441,2.4022,2.41,269600.0],["1989-07-18",2.3867,2.3867,2.3402,2.3557,742400.0],["1989-07-19",2.4177,2.4177,2.3712,2.3945,452000.0],["1989-07-20",2.3867,2.41,2.3867,2.3867,303200.0],["1989-07-21",2.3712,2.4255,2.3712,2.4255,1200800.0],["1989-07-24",2.4255,2.441,2.3867,2.3867,546400.0],["1989-07-25",2.4022,2.441,2.4022,2.4255,432800.0],["1989-07-26",2.4255,2.4487,2.4177,2.441,498400.0],["1989-07-27",2.441,2.4797,2.4332,2.4797,780800.0],["1989-07-28",2.4642,2.4952,2.4642,2.4875,995200.0],["1989-07-31",2.4797,2.503,2.472,2.503,488000.0],["1989-08-01",2.5123,2.5278,2.4967,2.5278,600000.0],["1989-08-02",2.5201,2.5512,2.5123,2.5512,539200.0],["1989-08-03",2.5512,2.5512,2.5201,2.5201,693600.0],["1989-08-04",2.5045,2.5667,2.489,2.5667,1183200.0],["1989-08-07",2.5823,2.6912,2.5823,2.6756,1458400.0],["1989-08-08",2.699,2.699,2.6601,2.6601,774400.0],["1989-08-09",2.6756,2.6834,2.629,2.6445,643200.0],["1989-08-10",2.629,2.629,2.5745,2.6056,823200.0],["1989-08-11",2.6134,2.6601,2.6134,2.6523,1835200.0],["1989-08-14",2.6445,2.6912,2.6445,2.6445,637600.0],["1989-08-15",2.6445,2.6912,2.6445,2.6679,531200.0],["1989-08-16",2.6756,2.6756,2.6523,2.6601,639200.0],["1989-08-17",2.6445,2.6834,2.6445,2.6756,863200.0],["1989-08-18",2.6912,2.7379,2.6834,2.7223,730400.0],["1989-08-21",2.7223,2.7223,2.6523,2.6523,516000.0],["1989-08-22",2.6445,2.6601,2.6134,2.6445,530400.0],["1989-08-23",2.6523,2.7067,2.6523,2.6756,488800.0],["1989-08-24",2.6912,2.8001,2.6912,2.8001,959200.0],["1989-08-25",2.7845,2.7845,2.7067,2.7145,716000.0],["1989-08-28",2.7067,2.7923,2.7067,2.7767,271200.0],["1989-08-29",2.7845,2.8156,2.769,2.7923,416800.0],["1989-08-30",2.7767,2.8001,2.7534,2.7845,682400.0],["1989-08-31",2.7767,2.8079,2.7534,2.8079,248800.0],["1989-09-01",2.8156,2.9556,2.8156,2.9323,1063200.0],["1989-09-05",2.909,2.9167,2.8934,2.9012,530400.0],["1989-09-06",2.9012,2.9012,2.8467,2.8467,343200.0],["1989-09-07",2.8312,2.8701,2.8234,2.8467,780800.0],["1989-09-08",2.839,2.839,2.7534,2.769,1108800.0],["1989-09-11",2.7767,2.7767,2.7223,2.7223,400800.0],["1989-09-12",2.7379,2.7379,2.7223,2.7223,356800.0],["1989-09-13",2.7379,2.7534,2.7145,2.7145,506400.0],["1989-09-14",2.7145,2.7145,2.6756,2.7067,336000.0],["1989-09-15",2.6834,2.7223,2.6756,2.7223,1312800.0],["1989-09-18",2.7067,2.7223,2.6912,2.7067,240800.0],["1989-09-19",2.699,2.699,2.6834,2.6834,152000.0],["1989-09-20",2.6912,2.699,2.6834,2.6834,414400.0],["1989-09-21",2.6834,2.6912,2.6756,2.6756,306400.0],["1989-09-22",2.6912,2.699,2.6756,2.6834,419200.0],["1989-09-25",2.6756,2.699,2.6756,2.6756,881600.0],["1989-09-26",2.6834,2.6834,2.6756,2.6756,316000.0],["1989-09-27",2.6912,2.699,2.6834,2.6912,139200.0],["1989-09-28",2.7067,2.7067,2.6756,2.6756,240800.0],["1989-09-29",2.6756,2.699,2.6679,2.6834,469600.0],["1989-10-02",2.6756,2.7223,2.6756,2.7223,251200.0],["1989-10-03",2.7145,2.769,2.7145,2.769,288000.0],["1989-10-04",2.7845,2.8312,2.7767,2.8312,690400.0],["1989-10-05",2.8467,2.8467,2.8234,2.8467,514400.0],["1989-10-06",2.8545,2.8545,2.839,2.839,192800.0],["1989-10-09",2.8312,2.839,2.8234,2.8234,156000.0],["1989-10-10",2.8312,2.839,2.8156,2.839,216000.0],["1989-10-11",2.8234,2.909,2.8234,2.8856,372800.0],["1989-10-12",2.8934,2.8934,2.8545,2.8701,324800.0],["1989-10-13",2.8545,2.8545,2.6756,2.6834,791200.0],["1989-10-16",2.6756,2.6756,2.559,2.5978,1560000.0],["1989-10-17",2.6134,2.6445,2.5901,2.6212,850400.0],["1989-10-18",2.6134,2.6445,2.6056,2.6056,900800.0],["1989-10-19",2.6212,2.6523,2.6056,2.6367,705600.0],["1989-10-20",2.6367,2.6601,2.6212,2.6601,552000.0],["1989-10-23",2.6523,2.6834,2.6523,2.6679,692800.0],["1989-10-24",2.6523,2.6601,2.5667,2.6367,625600.0],["1989-10-25",2.6523,2.6523,2.5823,2.5823,564000.0],["1989-10-26",2.5745,2.5823,2.5201,2.5356,492000.0],["1989-10-27",2.5278,2.5278,2.4112,2.4112,1513600.0],["1989-10-30",2.4423,2.4734,2.4267,2.4578,609600.0],["1989-10-31",2.4984,2.5297,2.4828,2.5297,709600.0],["1989-11-01",2.5219,2.5219,2.4828,2.5141,752000.0],["1989-11-02",2.5063,2.5453,2.4828,2.4828,464800.0],["1989-11-03",2.4906,2.4984,2.4828,2.4828,404800.0],["1989-11-06",2.4828,2.4906,2.4672,2.4672,999200.0],["1989-11-07",2.475,2.4906,2.4594,2.4906,834400.0],["1989-11-08",2.4984,2.5141,2.4906,2.5141,347200.0],["1989-11-09",2.5141,2.5141,2.4906,2.4906,1575200.0],["1989-11-10",2.4984,2.5063,2.4906,2.4984,417600.0],["1989-11-13",2.4984,2.4984,2.4828,2.4984,768000.0],["1989-11-14",2.5141,2.5297,2.4906,2.4984,133600.0],["1989-11-15",2.4984,2.6234,2.4984,2.6078,471200.0],["1989-11-16",2.6234,2.6546,2.6078,2.6468,272000.0],["1989-11-17",2.639,2.6546,2.6234,2.6234,369600.0],["1989-11-20",2.6234,2.6234,2.5609,2.5687,284800.0],["1989-11-21",2.5765,2.5765,2.5453,2.5531,597600.0],["1989-11-22",2.5609,2.5609,2.4828,2.4984,1102400.0],["1989-11-24",2.5141,2.5297,2.5063,2.5297,247200.0],["1989-11-27",2.5453,2.5453,2.5297,2.5297,352800.0],["1989-11-28",2.5453,2.5531,2.5297,2.5453,294400.0],["1989-11-29",2.5453,2.5687,2.5453,2.5609,929600.0],["1989-11-30",2.5609,2.5687,2.5297,2.5687,245600.0],["1989-12-01",2.5687,2.5999,2.5531,2.5765,676000.0],["1989-12-04",2.5843,2.5843,2.5609,2.5765,724000.0],["1989-12-05",2.5765,2.5999,2.5297,2.5531,351200.0],["1989-12-06",2.5453,2.5765,2.5453,2.5687,568000.0],["1989-12-07",2.5687,2.5765,2.5687,2.5687,204000.0],["1989-12-08",2.5765,2.5921,2.5765,2.5843,186400.0],["1989-12-11",2.5921,2.639,2.5843,2.6078,179200.0],["1989-12-12",2.6234,2.6702,2.6234,2.6702,658400.0],["1989-12-13",2.6546,2.6702,2.6078,2.6546,594400.0],["1989-12-14",2.639,2.6624,2.639,2.6624,136000.0],["1989-12-15",2.6624,2.6702,2.6234,2.6624,864000.0],["1989-12-18",2.6546,2.678,2.6156,2.6312,599200.0],["1989-12-19",2.5999,2.6234,2.5999,2.6156,648800.0],["1989-12-20",2.6234,2.6234,2.5609,2.5843,2066400.0],["1989-12-21",2.5999,2.6078,2.5843,2.6078,984800.0],["1989-12-22",2.6234,2.639,2.6156,2.6234,124000.0],["1989-12-26",2.639,2.639,2.6312,2.639,16800.0],["1989-12-27",2.6312,2.7171,2.6312,2.7171,247200.0],["1989-12-28",2.7171,2.8108,2.7171,2.7873,147200.0],["1989-12-29",2.7795,2.8029,2.7795,2.8029,174400.0],["1990-01-02",2.7873,2.9357,2.7639,2.9357,541600.0],["1990-01-03",2.9201,2.9279,2.8264,2.8654,493600.0],["1990-01-04",2.8498,2.8498,2.7639,2.8108,244800.0],["1990-01-05",2.8108,2.8108,2.7873,2.7951,203200.0],["1990-01-08",2.7795,2.8108,2.7639,2.7873,304800.0],["1990-01-09",2.7717,2.7951,2.7639,2.7795,551200.0],["1990-01-10",2.7795,2.7873,2.7483,2.7795,324000.0],["1990-01-11",2.7951,2.8186,2.7717,2.7795,465600.0],["1990-01-12",2.7327,2.7639,2.7014,2.7171,341600.0],["1990-01-15",2.7014,2.7014,2.6546,2.6624,387200.0],["1990-01-16",2.6468,2.6546,2.6312,2.6546,508000.0],["1990-01-17",2.6546,2.6624,2.6234,2.6468,727200.0],["1990-01-18",2.639,2.6858,2.639,2.6858,307200.0],["1990-01-19",2.7014,2.7249,2.6624,2.6624,692000.0],["1990-01-22",2.6702,2.678,2.5765,2.5843,356800.0],["1990-01-23",2.5843,2.6468,2.5843,2.5921,428000.0],["1990-01-24",2.5609,2.6078,2.5531,2.6078,339200.0],["1990-01-25",2.639,2.6468,2.5843,2.5843,259200.0],["1990-01-26",2.5609,2.5921,2.5609,2.5921,255200.0],["1990-01-29",2.5999,2.5999,2.5297,2.5999,266400.0],["1990-01-30",2.6093,2.6093,2.5388,2.5702,441600.0],["1990-01-31",2.5545,2.6093,2.5545,2.6093,328800.0],["1990-02-01",2.6015,2.6172,2.5858,2.6015,314400.0],["1990-02-02",2.5858,2.6799,2.5858,2.6642,331200.0],["1990-02-05",2.6642,2.7112,2.6564,2.7034,452000.0],["1990-02-06",2.6955,2.7347,2.6799,2.7347,184800.0],["1990-02-07",2.7426,2.8836,2.719,2.8836,1123200.0],["1990-02-08",2.8993,2.9228,2.8679,2.8758,789600.0],["1990-02-09",2.8758,2.8836,2.8366,2.8758,679200.0],["1990-02-12",2.8601,2.8601,2.8366,2.8366,616000.0],["1990-02-13",2.8366,2.8836,2.8209,2.8601,199200.0],["1990-02-14",2.8758,2.8993,2.8679,2.8836,508800.0],["1990-02-15",2.8836,2.8993,2.8601,2.8601,857600.0],["1990-02-16",2.8679,2.9228,2.8679,2.9071,853600.0],["1990-02-20",2.8993,2.9071,2.8366,2.8679,687200.0],["1990-02-21",2.8366,2.8366,2.7739,2.8131,600000.0],["1990-02-22",2.8131,2.8679,2.8052,2.8209,271200.0],["1990-02-23",2.8209,2.8679,2.7817,2.8523,403200.0],["1990-02-26",2.8679,2.8836,2.8523,2.8836,200800.0],["1990-02-27",2.8758,2.9149,2.8758,2.8993,779200.0],["1990-02-28",2.8836,3.0325,2.8836,3.009,1509600.0],["1990-03-01",3.0168,3.0403,2.9776,3.0011,1880000.0],["1990-03-02",3.0246,3.0246,2.9855,3.0011,521600.0],["1990-03-05",2.9855,3.1422,2.9776,3.1343,1745600.0],["1990-03-06",3.1344,3.1344,3.056,3.0952,1144800.0],["1990-03-07",3.103,3.1108,3.0638,3.0717,488000.0],["1990-03-08",3.0795,3.0795,3.0011,3.0482,764000.0],["1990-03-09",3.0638,3.0873,3.056,3.0717,953600.0],["1990-03-12",3.0403,3.0482,2.9776,3.0403,796000.0],["1990-03-13",3.0403,3.0403,2.9933,3.009,392800.0],["1990-03-14",3.0168,3.056,3.0168,3.0403,812800.0],["1990-03-15",3.056,3.056,3.0403,3.056,790400.0],["1990-03-16",3.103,3.1422,3.0873,3.103,2000000.0],["1990-03-19",3.0873,3.1108,3.0717,3.0717,392000.0],["1990-03-20",3.0795,3.0795,3.0325,3.0325,649600.0],["1990-03-21",3.0482,3.0482,3.0168,3.0246,614400.0],["1990-03-22",3.0325,3.0482,3.009,3.0325,412000.0],["1990-03-23",3.0482,3.0873,3.0325,3.0638,523200.0],["1990-03-26",3.0482,3.103,3.0482,3.0873,276800.0],["1990-03-27",3.0873,3.1344,3.0795,3.1108,302400.0],["1990-03-28",3.1265,3.1343,3.1108,3.1343,555200.0],["1990-03-29",3.1265,3.1892,3.1265,3.1892,678400.0],["1990-03-30",3.1657,3.1657,3.1265,3.1657,383200.0],["1990-04-02",3.15,3.15,3.103,3.1108,270400.0],["1990-04-03",3.0952,3.15,3.0952,3.1422,307200.0],["1990-04-04",3.1265,3.1657,3.1265,3.1579,1170400.0],["1990-04-05",3.1579,3.2284,3.1579,3.2127,827200.0],["1990-04-06",3.2205,3.2362,3.2049,3.2362,669600.0],["1990-04-09",3.2362,3.2362,3.2049,3.2205,596800.0],["1990-04-10",3.2049,3.2049,3.1422,3.1422,451200.0],["1990-04-11",3.1343,3.15,3.1187,3.1343,1131200.0],["1990-04-12",3.1187,3.1579,3.1187,3.1579,753600.0],["1990-04-16",3.15,3.1657,3.1422,3.1422,132800.0],["1990-04-17",3.1343,3.1343,3.1108,3.1187,171200.0],["1990-04-18",3.1344,3.15,3.0795,3.0795,491200.0],["1990-04-19",3.0403,3.0638,3.009,3.009,1178400.0],["1990-04-20",3.0246,3.0403,3.009,3.0168,1656800.0],["1990-04-23",3.009,3.0717,3.009,3.0638,514400.0],["1990-04-24",3.0717,3.0873,3.0638,3.0795,246400.0],["1990-04-25",3.0638,3.1344,3.0638,3.1108,980000.0],["1990-04-26",3.1187,3.197,3.1187,3.197,672000.0],["1990-04-27",3.1814,3.2127,3.15,3.15,798400.0],["1990-04-30",3.15,3.1735,3.15,3.1735,269600.0],["1990-05-01",3.1657,3.197,3.1657,3.1892,529600.0],["1990-05-02",3.1735,3.1892,3.1657,3.1814,123200.0],["1990-05-03",3.1908,3.2222,3.1829,3.1987,468000.0],["1990-05-04",3.1908,3.1987,3.1751,3.1908,287200.0],["1990-05-07",3.1908,3.2694,3.1751,3.2694,932000.0],["1990-05-08",3.2772,3.3558,3.2772,3.3401,612000.0],["1990-05-09",3.3401,3.3401,3.3008,3.3165,420800.0],["1990-05-10",3.3165,3.3165,3.2694,3.2694,346400.0],["1990-05-11",3.2851,3.3165,3.2458,3.3165,504800.0],["1990-05-14",3.3008,3.4894,3.3008,3.4894,709600.0],["1990-05-15",3.4894,3.4894,3.4344,3.4501,696800.0],["1990-05-16",3.4344,3.458,3.4266,3.4501,320800.0],["1990-05-17",3.4501,3.458,3.4423,3.4423,167200.0],["1990-05-18",3.4423,3.4737,3.4344,3.4737,548800.0],["1990-05-21",3.4737,3.5366,3.4737,3.5366,516000.0],["1990-05-22",3.5287,3.5759,3.4894,3.5445,442400.0],["1990-05-23",3.5523,3.5602,3.5052,3.5052,263200.0],["1990-05-24",3.4894,3.4973,3.4344,3.4816,1128000.0],["1990-05-25",3.4894,3.4894,3.4659,3.4659,365600.0],["1990-05-29",3.4659,3.4659,3.4423,3.458,163200.0],["1990-05-30",3.458,3.4894,3.458,3.458,338400.0],["1990-05-31",3.458,3.4737,3.4501,3.4501,470400.0],["1990-06-01",3.4659,3.4737,3.4423,3.4659,624800.0],["1990-06-04",3.4501,3.4894,3.4344,3.4816,384000.0],["1990-06-05",3.4894,3.4894,3.4423,3.4501,851200.0],["1990-06-06",3.4344,3.4501,3.4266,3.4266,254400.0],["1990-06-07",3.4109,3.4109,3.3401,3.3716,643200.0],["1990-06-08",3.3794,3.3794,3.3323,3.3323,521600.0],["1990-06-11",3.3323,3.3401,3.3244,3.3401,270400.0],["1990-06-12",3.3637,3.4737,3.3637,3.4737,497600.0],["1990-06-13",3.4737,3.4973,3.458,3.4737,828800.0],["1990-06-14",3.4737,3.4737,3.4187,3.4266,138400.0],["1990-06-15",3.3951,3.3951,3.3637,3.3873,695200.0],["1990-06-18",3.3716,3.3716,3.3323,3.3323,196000.0],["1990-06-19",3.3165,3.3401,3.3087,3.3401,332000.0],["1990-06-20",3.3401,3.3558,3.3323,3.3558,181600.0],["1990-06-21",3.348,3.3794,3.3323,3.3323,653600.0],["1990-06-22",3.3165,3.3873,3.3008,3.3008,350400.0],["1990-06-25",3.3165,3.3165,3.2065,3.2222,836000.0],["1990-06-26",3.2694,3.3244,3.2694,3.293,292800.0],["1990-06-27",3.3008,3.3165,3.2851,3.3087,552000.0],["1990-06-28",3.3244,3.3401,3.3008,3.3401,296000.0],["1990-06-29",3.3558,3.3873,3.3401,3.3873,384000.0],["1990-07-02",3.3951,3.3951,3.3637,3.3873,366400.0],["1990-07-03",3.3637,3.4109,3.3637,3.4109,399200.0],["1990-07-05",3.3951,3.3951,3.3637,3.3873,604000.0],["1990-07-06",3.3951,3.4187,3.3873,3.4187,241600.0],["1990-07-09",3.4187,3.4187,3.3951,3.4109,1056800.0],["1990-07-10",3.4187,3.4266,3.348,3.3637,432800.0],["1990-07-11",3.3716,3.4344,3.3716,3.4344,441600.0],["1990-07-12",3.4501,3.568,3.4344,3.568,506400.0],["1990-07-13",3.5602,3.5995,3.5523,3.568,495200.0],["1990-07-16",3.568,3.5838,3.5523,3.5838,285600.0],["1990-07-17",3.6073,3.6073,3.568,3.5995,9865600.0],["1990-07-18",3.5995,3.5995,3.5366,3.5366,243200.0],["1990-07-19",3.5209,3.5366,3.4737,3.5366,546400.0],["1990-07-20",3.5209,3.5209,3.4659,3.4659,1200000.0],["1990-07-23",3.4816,3.4816,3.348,3.3637,690400.0],["1990-07-24",3.3637,3.3637,3.2065,3.2537,952000.0],["1990-07-25",3.2537,3.3323,3.238,3.2772,1516000.0],["1990-07-26",3.2851,3.3008,3.2537,3.293,713600.0],["1990-07-27",3.2772,3.3165,3.238,3.2537,466400.0],["1990-07-30",3.2694,3.2694,3.1908,3.2458,238400.0],["1990-07-31",3.2694,3.2694,3.2301,3.2615,520800.0],["1990-08-01",3.2615,3.2694,3.238,3.2694,278400.0],["1990-08-02",3.2458,3.293,3.2222,3.293,514400.0],["1990-08-03",3.2728,3.2728,3.1229,3.1703,1109600.0],["1990-08-06",3.1072,3.1072,2.981,3.0283,1072800.0],["1990-08-07",3.0441,3.0598,2.9179,2.9179,810400.0],["1990-08-08",2.9337,2.9494,2.8627,2.9258,912800.0],["1990-08-09",2.9258,2.9337,2.8785,2.8864,756000.0],["1990-08-10",2.8706,2.8785,2.8469,2.8785,1305600.0],["1990-08-13",2.8627,2.8627,2.839,2.8469,452000.0],["1990-08-14",2.8627,2.8627,2.7759,2.8548,588800.0],["1990-08-15",2.8706,2.8706,2.8548,2.8548,192000.0],["1990-08-16",2.8548,2.8706,2.7523,2.7523,524000.0],["1990-08-17",2.7444,2.7602,2.6971,2.7523,404800.0],["1990-08-20",2.7523,2.8075,2.7286,2.7996,308800.0],["1990-08-21",2.7444,2.7444,2.6971,2.7286,716000.0],["1990-08-22",2.7207,2.7286,2.6734,2.6734,377600.0],["1990-08-23",2.6025,2.6734,2.6025,2.6655,1391200.0],["1990-08-24",2.6734,2.705,2.6655,2.705,434400.0],["1990-08-27",2.7681,2.8075,2.7681,2.8075,638400.0],["1990-08-28",2.8154,2.8154,2.7996,2.7996,679200.0],["1990-08-29",2.8075,2.8469,2.7917,2.8469,964800.0],["1990-08-30",2.8627,2.8706,2.8233,2.8233,563200.0],["1990-08-31",2.8311,2.9652,2.8233,2.9652,680000.0],["1990-09-04",2.9494,2.9573,2.9337,2.9573,1010400.0],["1990-09-05",2.9573,2.9652,2.9258,2.9337,592000.0],["1990-09-06",2.9021,2.9258,2.9021,2.9021,668000.0],["1990-09-07",2.8864,2.8942,2.8627,2.8627,878400.0],["1990-09-10",2.8785,2.8864,2.8233,2.8233,1038400.0],["1990-09-11",2.8311,2.8311,2.8075,2.8154,133600.0],["1990-09-12",2.8075,2.839,2.8075,2.839,768800.0],["1990-09-13",2.8548,2.8548,2.8233,2.8233,626400.0],["1990-09-14",2.8154,2.8233,2.7996,2.8075,476800.0],["1990-09-17",2.7917,2.7996,2.7759,2.7759,110400.0],["1990-09-18",2.7759,2.8233,2.7602,2.8075,635200.0],["1990-09-19",2.8233,2.8233,2.7602,2.7917,392800.0],["1990-09-20",2.7602,2.7602,2.6971,2.7129,433600.0],["1990-09-21",2.7129,2.7286,2.705,2.7129,736800.0],["1990-09-24",2.705,2.7129,2.6971,2.6971,158400.0],["1990-09-25",2.6971,2.7365,2.6892,2.7129,211200.0],["1990-09-26",2.7286,2.7286,2.6892,2.7129,238400.0],["1990-09-27",2.7286,2.7444,2.6103,2.6261,368000.0],["1990-09-28",2.5946,2.8233,2.5946,2.8233,488800.0],["1990-10-01",2.8154,2.9258,2.8075,2.839,787200.0],["1990-10-02",2.839,2.9337,2.839,2.9179,932000.0],["1990-10-03",2.9258,2.9573,2.9179,2.9179,232000.0],["1990-10-04",2.9258,2.9337,2.9021,2.9021,290400.0],["1990-10-05",2.8706,2.9021,2.8706,2.8942,1481600.0],["1990-10-08",2.91,2.9258,2.9021,2.9258,76000.0],["1990-10-09",2.91,2.91,2.8311,2.8311,1248800.0],["1990-10-10",2.8154,2.8154,2.7759,2.7759,1283200.0],["1990-10-11",2.7602,2.7681,2.7444,2.7523,1306400.0],["1990-10-12",2.7523,2.7838,2.7523,2.7759,351200.0],["1990-10-15",2.7917,2.7917,2.7444,2.7602,434400.0],["1990-10-16",2.7602,2.7681,2.7286,2.7365,437600.0],["1990-10-17",2.7207,2.7602,2.6813,2.6813,1281600.0],["1990-10-18",2.6813,2.7365,2.6813,2.7365,836800.0],["1990-10-19",2.7681,2.7681,2.7129,2.7286,466400.0],["1990-10-22",2.7129,2.7444,2.7129,2.7444,825600.0],["1990-10-23",2.7286,2.7286,2.6813,2.6813,339200.0],["1990-10-24",2.6498,2.6498,2.6419,2.6419,720000.0],["1990-10-25",2.6419,2.6577,2.6419,2.6498,829600.0],["1990-10-26",2.6577,2.6971,2.6577,2.6971,429600.0],["1990-10-29",2.6971,2.7523,2.6655,2.6813,168000.0],["1990-10-30",2.6971,2.705,2.6577,2.6577,312800.0],["1990-10-31",2.6498,2.6577,2.6261,2.634,1173600.0],["1990-11-01",2.6296,2.6296,2.487,2.5028,4266400.0],["1990-11-02",2.5028,2.6058,2.5028,2.5979,1751200.0],["1990-11-05",2.6216,2.6454,2.6137,2.6296,860800.0],["1990-11-06",2.6216,2.6612,2.6216,2.6296,1004000.0],["1990-11-07",2.6296,2.6375,2.6137,2.6296,472800.0],["1990-11-08",2.6375,2.6533,2.6296,2.6454,417600.0],["1990-11-09",2.6612,2.7563,2.6533,2.7563,356000.0],["1990-11-12",2.7484,2.8038,2.7484,2.7959,200800.0],["1990-11-13",2.8038,2.8038,2.7484,2.7484,172000.0],["1990-11-14",2.7404,2.7563,2.7167,2.7484,136000.0],["1990-11-15",2.7325,2.7642,2.7167,2.7404,239200.0],["1990-11-16",2.7642,2.7642,2.7563,2.7642,184000.0],["1990-11-19",2.7642,2.8672,2.7642,2.8672,264800.0],["1990-11-20",2.8672,2.883,2.8038,2.8038,281600.0],["1990-11-21",2.8196,2.8355,2.8038,2.8355,254400.0],["1990-11-23",2.8196,2.8434,2.8038,2.8117,92000.0],["1990-11-26",2.788,2.7959,2.7721,2.788,187200.0],["1990-11-27",2.788,2.8196,2.788,2.8117,547200.0],["1990-11-28",2.8434,2.8513,2.8196,2.8513,558400.0],["1990-11-29",2.8513,2.883,2.8434,2.8513,693600.0],["1990-11-30",2.8513,2.8988,2.8276,2.8988,795200.0],["1990-12-03",2.9147,2.9464,2.9147,2.9147,592000.0],["1990-12-04",2.9147,2.9385,2.8988,2.9385,786400.0],["1990-12-05",2.9305,2.9305,2.8592,2.9147,481600.0],["1990-12-06",2.9622,3.0097,2.9385,3.0097,539200.0],["1990-12-07",2.9781,2.9939,2.9543,2.986,336800.0],["1990-12-10",2.9781,2.9939,2.9305,2.9939,351200.0],["1990-12-11",3.0097,3.0414,2.9781,3.0335,361600.0],["1990-12-12",3.0414,3.0731,3.0256,3.0731,535200.0],["1990-12-13",3.0652,3.081,3.0414,3.0493,747200.0],["1990-12-14",3.0256,3.0573,2.9939,3.0573,266400.0],["1990-12-17",3.0414,3.0731,3.0097,3.0256,592800.0],["1990-12-18",3.0256,3.0256,2.9781,3.0097,805600.0],["1990-12-19",2.9939,3.0018,2.9543,2.9939,664800.0],["1990-12-20",2.9622,3.0018,2.9622,3.0018,377600.0],["1990-12-21",3.0969,3.0969,3.0256,3.0652,1605600.0],["1990-12-24",3.0731,3.0731,3.0414,3.0493,157600.0],["1990-12-26",3.0652,3.0969,3.0652,3.081,499200.0],["1990-12-27",3.0731,3.081,3.0731,3.0731,183200.0],["1990-12-28",3.0652,3.081,3.0573,3.0731,103200.0],["1990-12-31",3.0731,3.0731,3.0414,3.0573,283200.0],["1991-01-02",3.0573,3.0731,3.0414,3.0573,632800.0],["1991-01-03",3.0493,3.0573,3.0256,3.0256,721600.0],["1991-01-04",3.0018,3.0177,2.9939,2.9939,634400.0],["1991-01-07",2.9781,2.9939,2.9385,2.9385,775200.0],["1991-01-08",2.9385,2.9385,2.8988,2.8988,868000.0],["1991-01-09",2.9147,2.9781,2.9068,2.9068,1192000.0],["1991-01-10",2.9068,2.9305,2.8909,2.9305,736800.0],["1991-01-11",2.9147,2.9305,2.9147,2.9305,552000.0],["1991-01-14",2.9068,2.9147,2.8988,2.9147,317600.0],["1991-01-15",2.9147,2.9226,2.9068,2.9226,480800.0],["1991-01-16",2.9226,2.9464,2.9147,2.9385,592800.0],["1991-01-17",2.9543,3.0889,2.9543,3.0652,1499200.0],["1991-01-18",3.0731,3.1998,3.0731,3.1998,1178400.0],["1991-01-21",3.184,3.1919,3.1602,3.1761,468000.0],["1991-01-22",3.1602,3.2157,3.1365,3.1523,226400.0],["1991-01-23",3.1523,3.1681,3.1444,3.1523,524800.0],["1991-01-24",3.1523,3.1998,3.1365,3.1919,684000.0],["1991-01-25",3.184,3.2236,3.1681,3.1998,951200.0],["1991-01-28",3.2157,3.2315,3.184,3.2236,1117600.0],["1991-01-29",3.235,3.2748,3.2271,3.2748,347200.0],["1991-01-30",3.2907,3.4655,3.2907,3.4099,888800.0],["1991-01-31",3.4019,3.4178,3.4019,3.4178,553600.0],["1991-02-01",3.4496,3.4655,3.4019,3.4019,1228800.0],["1991-02-04",3.3781,3.4099,3.3781,3.4099,552800.0],["1991-02-05",3.4178,3.545,3.4099,3.5132,1074400.0],["1991-02-06",3.4973,3.5291,3.4894,3.5291,349600.0],["1991-02-07",3.545,3.5768,3.5132,3.5371,1443200.0],["1991-02-08",3.5371,3.545,3.4655,3.4894,551200.0],["1991-02-11",3.4894,3.545,3.4655,3.545,2244800.0],["1991-02-12",3.5609,3.5768,3.5291,3.5609,1143200.0],["1991-02-13",3.5768,3.5768,3.545,3.5689,442400.0],["1991-02-14",3.5609,3.6245,3.5609,3.5927,335200.0],["1991-02-15",3.6007,3.6086,3.5689,3.5848,669600.0],["1991-02-19",3.5848,3.5848,3.5371,3.5371,538400.0],["1991-02-20",3.4735,3.4894,3.4655,3.4814,970400.0],["1991-02-21",3.4814,3.4814,3.4178,3.4337,392000.0],["1991-02-22",3.4337,3.4894,3.4337,3.4496,536800.0],["1991-02-25",3.4655,3.4894,3.4496,3.4894,569600.0],["1991-02-26",3.4814,3.4973,3.4814,3.4894,488800.0],["1991-02-27",3.5053,3.5609,3.5053,3.5212,242400.0],["1991-02-28",3.5371,3.553,3.5053,3.5053,234400.0],["1991-03-01",3.5212,3.5609,3.5053,3.5609,455200.0],["1991-03-04",3.545,3.5927,3.5132,3.5132,769600.0],["1991-03-05",3.5371,3.5689,3.5132,3.5609,366400.0],["1991-03-06",3.5927,3.6086,3.5371,3.553,506400.0],["1991-03-07",3.5768,3.5768,3.5291,3.5291,507200.0],["1991-03-08",3.5291,3.5609,3.5291,3.5291,925600.0],["1991-03-11",3.5132,3.545,3.5132,3.545,293600.0],["1991-03-12",3.545,3.5768,3.5371,3.5371,669600.0],["1991-03-13",3.553,3.5848,3.545,3.5768,248800.0],["1991-03-14",3.6086,3.6563,3.6007,3.6086,969600.0],["1991-03-15",3.5927,3.6404,3.5768,3.6404,993600.0],["1991-03-18",3.6086,3.6722,3.5927,3.6325,685600.0],["1991-03-19",3.6166,3.6245,3.5927,3.6245,394400.0],["1991-03-20",3.5927,3.6007,3.5609,3.5609,292800.0],["1991-03-21",3.5768,3.5927,3.4655,3.4655,158400.0],["1991-03-22",3.4496,3.4576,3.4417,3.4576,210400.0],["1991-03-25",3.4735,3.5132,3.4735,3.5132,181600.0],["1991-03-26",3.5291,3.5609,3.5291,3.5291,146400.0],["1991-03-27",3.545,3.553,3.5132,3.5132,429600.0],["1991-03-28",3.4973,3.5291,3.4814,3.5053,412000.0],["1991-04-01",3.4894,3.4973,3.4655,3.4894,439200.0],["1991-04-02",3.4894,3.5848,3.4894,3.5609,556000.0],["1991-04-03",3.545,3.6086,3.545,3.5768,452800.0],["1991-04-04",3.5927,3.6007,3.545,3.5609,157600.0],["1991-04-05",3.5609,3.5609,3.4178,3.4258,352800.0],["1991-04-08",3.4178,3.4178,3.3543,3.394,328000.0],["1991-04-09",3.4019,3.4019,3.3145,3.3225,814400.0],["1991-04-10",3.3066,3.3304,3.2907,3.3145,1755200.0],["1991-04-11",3.3304,3.4178,3.3304,3.3861,1561600.0],["1991-04-12",3.4178,3.4655,3.3861,3.4496,523200.0],["1991-04-15",3.4655,3.4655,3.3781,3.3861,469600.0],["1991-04-16",3.3861,3.3861,3.3304,3.3543,591200.0],["1991-04-17",3.3702,3.4576,3.3225,3.4417,835200.0],["1991-04-18",3.4496,3.6563,3.4496,3.6563,756800.0],["1991-04-19",3.6563,3.6722,3.545,3.545,656000.0],["1991-04-22",3.5609,3.5848,3.5291,3.5291,424800.0],["1991-04-23",3.5132,3.5927,3.5132,3.5927,302400.0],["1991-04-24",3.5927,3.6166,3.5609,3.5689,624800.0],["1991-04-25",3.5768,3.5768,3.545,3.5609,406400.0],["1991-04-26",3.553,3.553,3.5291,3.5371,286400.0],["1991-04-29",3.5212,3.553,3.4814,3.4814,708000.0],["1991-04-30",3.5132,3.553,3.5132,3.5291,574400.0],["1991-05-01",3.5291,3.5768,3.4814,3.5689,469600.0],["1991-05-02",3.5644,3.6043,3.5644,3.6043,383200.0],["1991-05-03",3.6282,3.6282,3.5564,3.5963,224800.0],["1991-05-06",3.5883,3.6043,3.5724,3.5883,130400.0],["1991-05-07",3.5883,3.5963,3.5724,3.5724,361600.0],["1991-05-08",3.5724,3.5804,3.5405,3.5405,513600.0],["1991-05-09",3.5245,3.5485,3.5086,3.5485,269600.0],["1991-05-10",3.5564,3.5564,3.5086,3.5166,364000.0],["1991-05-13",3.5166,3.5325,3.5086,3.5325,204000.0],["1991-05-14",3.5245,3.5405,3.5166,3.5325,296800.0],["1991-05-15",3.5166,3.5245,3.4129,3.4209,343200.0],["1991-05-16",3.4368,3.4607,3.4049,3.4607,217600.0],["1991-05-17",3.4607,3.5245,3.4448,3.5166,326400.0],["1991-05-20",3.5564,3.5564,3.5006,3.5405,212000.0],["1991-05-21",3.5245,3.5644,3.5086,3.5644,352000.0],["1991-05-22",3.5325,3.6043,3.5325,3.5883,477600.0],["1991-05-23",3.5963,3.6362,3.5963,3.6362,1005600.0],["1991-05-24",3.6521,3.7398,3.6521,3.7398,400800.0],["1991-05-28",3.7159,3.8913,3.7,3.8913,625600.0],["1991-05-29",3.8754,3.8913,3.8435,3.8754,553600.0],["1991-05-30",3.8594,4.0189,3.8116,4.0189,3692000.0],["1991-05-31",4.0109,4.0668,4.003,4.0508,687200.0],["1991-06-03",4.0349,4.0827,4.0109,4.0668,524000.0],["1991-06-04",4.0349,4.1864,4.0269,4.1625,653600.0],["1991-06-05",4.1784,4.2262,4.1465,4.1465,848800.0],["1991-06-06",4.1784,4.2741,4.1784,4.1944,1942400.0],["1991-06-07",4.2103,4.2262,4.1545,4.1704,1001600.0],["1991-06-10",4.1625,4.1864,4.1625,4.1784,820000.0],["1991-06-11",4.1864,4.1864,4.1226,4.1226,854400.0],["1991-06-12",4.1066,4.1066,4.0189,4.0668,1339200.0],["1991-06-13",4.0668,4.1146,4.0588,4.0907,1168800.0],["1991-06-14",4.0987,4.1066,4.0827,4.1066,352000.0],["1991-06-17",4.1066,4.1066,4.0747,4.0747,399200.0],["1991-06-18",4.0747,4.0747,4.0428,4.0588,374400.0],["1991-06-19",4.0588,4.0747,4.0428,4.0668,197600.0],["1991-06-20",4.0747,4.0747,4.0349,4.0508,292800.0],["1991-06-21",4.0508,4.0588,4.0508,4.0588,1026400.0],["1991-06-24",4.0189,4.0189,3.9392,3.9551,345600.0],["1991-06-25",3.9711,4.003,3.9711,3.987,174400.0],["1991-06-26",4.0189,4.0987,4.003,4.0189,616800.0],["1991-06-27",4.003,4.0189,3.9551,4.003,1643200.0],["1991-06-28",4.0189,4.0349,4.003,4.0109,328000.0],["1991-07-01",4.0349,4.1306,4.0349,4.1306,319200.0],["1991-07-02",4.1306,4.1306,4.0508,4.0588,1041600.0],["1991-07-03",4.0269,4.0269,3.987,3.995,216000.0],["1991-07-05",4.003,4.0109,3.987,4.003,76000.0],["1991-07-08",3.987,4.003,3.9551,4.003,249600.0],["1991-07-09",4.003,4.0109,3.9073,3.9232,665600.0],["1991-07-10",3.9392,3.995,3.9392,3.9392,352000.0],["1991-07-11",3.9073,3.9472,3.9073,3.9392,377600.0],["1991-07-12",3.9551,3.987,3.9392,3.9791,710400.0],["1991-07-15",3.995,4.003,3.987,3.987,229600.0],["1991-07-16",3.987,3.995,3.9791,3.9791,374400.0],["1991-07-17",3.9791,3.9791,3.9472,3.9472,285600.0],["1991-07-18",3.9392,4.003,3.9392,3.9711,455200.0],["1991-07-19",3.9711,3.9711,3.9392,3.9392,1932000.0],["1991-07-22",3.9472,3.9551,3.8674,3.8754,704000.0],["1991-07-23",3.8754,3.8913,3.8275,3.8275,952800.0],["1991-07-24",3.8435,3.8435,3.7877,3.7957,282400.0],["1991-07-25",3.8036,3.8036,3.7319,3.7478,479200.0],["1991-07-26",3.7159,3.7239,3.6521,3.6521,817600.0],["1991-07-29",3.6521,3.6681,3.6521,3.6681,363200.0],["1991-07-30",3.6681,3.6681,3.6362,3.6362,833600.0],["1991-07-31",3.6362,3.6441,3.6122,3.6282,1404000.0],["1991-08-01",3.6282,3.7,3.6282,3.6681,1665600.0],["1991-08-02",3.7079,3.8275,3.676,3.8275,385600.0],["1991-08-05",3.8275,3.8275,3.7638,3.7717,621600.0],["1991-08-06",3.7717,3.8515,3.7717,3.8435,521600.0],["1991-08-07",3.8594,3.8993,3.8594,3.8754,272000.0],["1991-08-08",3.8834,3.8993,3.8674,3.8993,342400.0],["1991-08-09",3.8913,3.8993,3.8674,3.8754,412800.0],["1991-08-12",3.8735,3.8735,3.8575,3.8575,153600.0],["1991-08-13",3.8655,3.8655,3.8415,3.8495,263200.0],["1991-08-14",3.8575,3.8575,3.7934,3.8014,222400.0],["1991-08-15",3.8094,3.8415,3.8094,3.8415,1036800.0],["1991-08-16",3.8335,3.8735,3.8255,3.8655,668800.0],["1991-08-19",3.8255,3.8655,3.7934,3.7934,756800.0],["1991-08-20",3.8094,3.8255,3.8014,3.8014,584000.0],["1991-08-21",3.8255,3.8735,3.8174,3.8735,552800.0],["1991-08-22",3.8895,3.9215,3.8815,3.8895,148800.0],["1991-08-23",3.8975,4.0335,3.8975,4.0335,897600.0],["1991-08-26",4.0175,4.0495,4.0175,4.0495,181600.0],["1991-08-27",4.0415,4.0495,3.9935,4.0095,284800.0],["1991-08-28",4.0015,4.0976,3.9935,4.0976,822400.0],["1991-08-29",4.0976,4.1136,4.0976,4.1136,396000.0],["1991-08-30",4.0976,4.1056,4.0895,4.1056,412000.0],["1991-09-03",4.0976,4.1776,4.0175,4.0335,1000800.0],["1991-09-04",4.0255,4.0655,4.0255,4.0575,391200.0],["1991-09-05",4.0575,4.1296,4.0415,4.1296,654400.0],["1991-09-06",4.1456,4.1936,4.1136,4.1856,979200.0],["1991-09-09",4.1936,4.2096,4.1776,4.2016,305600.0],["1991-09-10",4.1856,4.1856,4.1296,4.1456,136000.0],["1991-09-11",4.1456,4.1456,4.0976,4.1136,170400.0],["1991-09-12",4.0815,4.0815,3.9855,4.0335,381600.0],["1991-09-13",4.0495,4.0495,4.0175,4.0175,488000.0],["1991-09-16",4.0335,4.1616,4.0335,4.1616,292000.0],["1991-09-17",4.1296,4.1536,4.1136,4.1296,190400.0],["1991-09-18",4.1136,4.1136,4.0896,4.0896,244000.0],["1991-09-19",4.0895,4.1296,4.0655,4.1296,248000.0],["1991-09-20",4.1936,4.1936,4.0815,4.1456,987200.0],["1991-09-23",4.1616,4.1696,4.1616,4.1696,87200.0],["1991-09-24",4.1696,4.2256,4.1536,4.2176,164000.0],["1991-09-25",4.2336,4.2576,4.1936,4.2256,178400.0],["1991-09-26",4.2096,4.2576,4.2096,4.2496,97600.0],["1991-09-27",4.2496,4.3056,4.2496,4.3056,225600.0],["1991-09-30",4.3056,4.3697,4.2896,4.3697,192000.0],["1991-10-01",4.3697,4.3697,4.2736,4.2816,266400.0],["1991-10-02",4.2736,4.2816,4.1936,4.1936,261600.0],["1991-10-03",4.1776,4.1776,4.1456,4.1616,448000.0],["1991-10-04",4.1456,4.1616,4.1296,4.1296,428800.0],["1991-10-07",4.1136,4.1136,4.0976,4.1056,204000.0],["1991-10-08",4.1216,4.1616,4.1136,4.1456,816800.0],["1991-10-09",4.1376,4.1456,4.1136,4.1456,500800.0],["1991-10-10",4.1616,4.2656,4.1616,4.2496,678400.0],["1991-10-11",4.2336,4.2336,4.1456,4.1936,448800.0],["1991-10-14",4.2096,4.3216,4.2016,4.3216,183200.0],["1991-10-15",4.3136,4.3857,4.2816,4.3857,493600.0],["1991-10-16",4.3857,4.4417,4.3537,4.4337,466400.0],["1991-10-17",4.4337,4.4337,4.3376,4.3697,768800.0],["1991-10-18",4.3697,4.3857,4.3376,4.3456,439200.0],["1991-10-21",4.3296,4.3456,4.3056,4.3056,312000.0],["1991-10-22",4.2896,4.3296,4.2576,4.3136,728800.0],["1991-10-23",4.3296,4.3296,4.2816,4.3296,319200.0],["1991-10-24",4.3296,4.3296,4.2976,4.3056,145600.0],["1991-10-25",4.2896,4.2976,4.2416,4.2496,513600.0],["1991-10-28",4.2656,4.3216,4.2576,4.2896,297600.0],["1991-10-29",4.2976,4.2976,4.2176,4.2816,320000.0],["1991-10-30",4.2816,4.2896,4.1936,4.2576,281600.0],["1991-10-31",4.2256,4.2256,4.1136,4.1936,1392800.0],["1991-11-01",4.1917,4.1917,4.0953,4.1274,533600.0],["1991-11-04",4.1114,4.1114,4.0712,4.0953,218400.0],["1991-11-05",4.1033,4.1033,4.0311,4.0391,576000.0],["1991-11-06",4.015,4.015,3.9347,3.9829,1031200.0],["1991-11-07",3.9829,4.0632,3.9508,4.0632,973600.0],["1991-11-08",4.0873,4.1917,4.0873,4.0953,550400.0],["1991-11-11",4.1194,4.1435,4.0471,4.0552,980800.0],["1991-11-12",4.0712,4.1114,4.0391,4.0792,431200.0],["1991-11-13",4.0632,4.1114,4.0471,4.1114,541600.0],["1991-11-14",4.1033,4.1114,4.0873,4.1114,219200.0],["1991-11-15",4.1114,4.1114,4.0632,4.0792,278400.0],["1991-11-18",4.0792,4.0792,4.0391,4.0712,484800.0],["1991-11-19",4.015,4.015,3.9026,3.9508,850400.0],["1991-11-20",3.9508,3.9508,3.9106,3.9427,513600.0],["1991-11-21",3.9267,3.9427,3.8865,3.9106,588000.0],["1991-11-22",3.8946,3.9026,3.8143,3.8785,453600.0],["1991-11-25",3.8624,3.9427,3.8544,3.9427,260000.0],["1991-11-26",3.9588,4.0953,3.9106,4.0953,936800.0],["1991-11-27",4.0953,4.1033,4.0632,4.0712,1066400.0],["1991-11-29",4.0471,4.0471,3.9668,3.9668,103200.0],["1991-12-02",3.9347,3.9829,3.8544,3.9829,578400.0],["1991-12-03",3.9909,4.0391,3.9909,4.0391,162400.0],["1991-12-04",4.0552,4.0632,3.9749,3.9909,304000.0],["1991-12-05",3.9749,3.9829,3.8544,3.8946,288000.0],["1991-12-06",3.8785,3.9427,3.8785,3.9267,315200.0],["1991-12-09",3.9186,3.9267,3.8624,3.8624,253600.0],["1991-12-10",3.8544,3.9026,3.8544,3.8865,208800.0],["1991-12-11",3.9026,3.9186,3.8705,3.8705,198400.0],["1991-12-12",3.8785,3.8785,3.8544,3.8544,414400.0],["1991-12-13",3.8544,3.8544,3.7902,3.8223,453600.0],["1991-12-16",3.8062,3.8062,3.7259,3.742,896800.0],["1991-12-17",3.6938,3.734,3.6296,3.7099,873600.0],["1991-12-18",3.7259,3.75,3.6456,3.6456,1161600.0],["1991-12-19",3.6537,3.6537,3.5653,3.5974,1522400.0],["1991-12-20",3.6135,3.6135,3.5011,3.6055,3000000.0],["1991-12-23",3.6215,3.6456,3.5974,3.6456,1305600.0],["1991-12-24",3.6617,3.7259,3.6617,3.7259,607200.0],["1991-12-26",3.758,3.8062,3.758,3.7902,532800.0],["1991-12-27",3.7902,3.7902,3.742,3.7741,288000.0],["1991-12-30",3.7741,3.9508,3.7661,3.9508,1070400.0],["1991-12-31",3.9347,4.0953,3.9347,4.0953,1248000.0],["1992-01-02",4.0873,4.1756,4.0471,4.1756,1004800.0],["1992-01-03",4.1595,4.2398,4.1595,4.2318,677600.0],["1992-01-06",4.2238,4.2961,4.1917,4.2961,876800.0],["1992-01-07",4.2961,4.3041,4.2077,4.272,352000.0],["1992-01-08",4.272,4.3201,4.2398,4.3201,476000.0],["1992-01-09",4.3201,4.3362,4.272,4.3041,430400.0],["1992-01-10",4.288,4.3041,4.2398,4.2398,344800.0],["1992-01-13",4.2639,4.3201,4.2639,4.288,260800.0],["1992-01-14",4.288,4.3121,4.2559,4.3121,358400.0],["1992-01-15",4.3041,4.3683,4.2559,4.3523,532800.0],["1992-01-16",4.3442,4.4968,4.3362,4.4968,1320800.0],["1992-01-17",4.5289,4.537,4.4807,4.4968,676800.0],["1992-01-20",4.4968,4.4968,4.3683,4.3683,456000.0],["1992-01-21",4.3523,4.3523,4.1997,4.1997,300800.0],["1992-01-22",4.1997,4.3201,4.1997,4.3201,488800.0],["1992-01-23",4.3201,4.3201,4.2559,4.2559,241600.0],["1992-01-24",4.272,4.3041,4.2238,4.2318,182400.0],["1992-01-27",4.2479,4.2559,4.2398,4.2559,288000.0],["1992-01-28",4.2398,4.3844,4.2398,4.3362,550400.0],["1992-01-29",4.3041,4.3844,4.272,4.288,455200.0],["1992-01-30",4.272,4.272,4.2238,4.2398,168800.0],["1992-01-31",4.2398,4.2559,4.1274,4.1274,824000.0],["1992-02-03",4.1255,4.1497,4.1013,4.1255,528000.0],["1992-02-04",4.1335,4.1416,4.1174,4.1416,425600.0],["1992-02-05",4.1174,4.1174,4.0369,4.0852,587200.0],["1992-02-06",4.0933,4.1416,4.0852,4.0933,214400.0],["1992-02-07",4.0691,4.1255,4.0127,4.1174,657600.0],["1992-02-10",4.1174,4.1899,4.1174,4.1899,264000.0],["1992-02-11",4.1738,4.2061,4.1577,4.198,432000.0],["1992-02-12",4.1899,4.2866,4.1899,4.2625,385600.0],["1992-02-13",4.2544,4.3189,4.2464,4.3108,401600.0],["1992-02-14",4.2866,4.343,4.2866,4.343,274400.0],["1992-02-18",4.3269,4.3592,4.2866,4.2947,211200.0],["1992-02-19",4.3028,4.3028,4.2544,4.2544,141600.0],["1992-02-20",4.2544,4.3511,4.2544,4.3028,318400.0],["1992-02-21",4.2866,4.2866,4.2544,4.2625,454400.0],["1992-02-24",4.2786,4.2866,4.2544,4.2544,421600.0],["1992-02-25",4.2222,4.2222,4.1577,4.1658,233600.0],["1992-02-26",4.1819,4.1819,4.1497,4.1738,192000.0],["1992-02-27",4.1738,4.1819,4.0852,4.1255,418400.0],["1992-02-28",4.0933,4.1738,4.0933,4.1174,222400.0],["1992-03-02",4.1335,4.1335,4.0207,4.0691,1003200.0],["1992-03-03",4.061,4.061,4.0127,4.0449,368800.0],["1992-03-04",4.0288,4.053,4.0127,4.0449,553600.0],["1992-03-05",4.0449,4.061,4.0127,4.0449,415200.0],["1992-03-06",4.061,4.1094,4.0449,4.061,217600.0],["1992-03-09",4.0771,4.0771,4.0046,4.0127,249600.0],["1992-03-10",4.0207,4.0933,4.0207,4.0852,684800.0],["1992-03-11",4.1094,4.1416,4.1013,4.1094,500800.0],["1992-03-12",4.1255,4.1416,4.1094,4.1255,223200.0],["1992-03-13",4.1335,4.1738,4.1335,4.1416,179200.0],["1992-03-16",4.1335,4.1577,4.1255,4.1497,132000.0],["1992-03-17",4.1738,4.2222,4.1738,4.2061,192000.0],["1992-03-18",4.1899,4.2464,4.1819,4.2464,281600.0],["1992-03-19",4.2222,4.2786,4.2222,4.2786,349600.0],["1992-03-20",4.2947,4.3028,4.2383,4.2866,503200.0],["1992-03-23",4.2866,4.2866,4.1899,4.2061,209600.0],["1992-03-24",4.2061,4.3108,4.2061,4.2222,301600.0],["1992-03-25",4.2222,4.2464,4.1255,4.1255,313600.0],["1992-03-26",4.1497,4.2222,4.1416,4.2222,544800.0],["1992-03-27",4.2222,4.2222,4.1819,4.1899,172000.0],["1992-03-30",4.1899,4.2061,4.1577,4.1577,73600.0],["1992-03-31",4.1577,4.1899,4.1577,4.1819,217600.0],["1992-04-01",4.1738,4.1738,4.1094,4.1416,534400.0],["1992-04-02",4.1416,4.1416,4.1094,4.1094,290400.0],["1992-04-03",4.1013,4.1013,4.061,4.061,845600.0],["1992-04-06",4.061,4.0691,3.9321,3.9482,1415200.0],["1992-04-07",3.916,3.916,3.7065,3.7629,1265600.0],["1992-04-08",3.6743,3.7629,3.6743,3.7387,2352800.0],["1992-04-09",3.7387,3.7548,3.7226,3.7387,1933600.0],["1992-04-10",3.8354,3.8676,3.8354,3.8596,2027200.0],["1992-04-13",3.8676,3.9321,3.8676,3.8918,876000.0],["1992-04-14",3.8999,3.9805,3.8999,3.9805,1262400.0],["1992-04-15",4.0288,4.1174,4.0288,4.0933,746400.0],["1992-04-16",4.0771,4.1738,4.061,4.1738,212800.0],["1992-04-20",4.1416,4.1899,4.1335,4.1899,377600.0],["1992-04-21",4.19,4.2383,4.1013,4.1013,876000.0],["1992-04-22",4.0691,4.0691,4.0127,4.0207,557600.0],["1992-04-23",4.0046,4.1577,4.0046,4.1577,996000.0],["1992-04-24",4.1738,4.2222,4.0691,4.1174,320000.0],["1992-04-27",4.1013,4.1255,4.0691,4.1013,213600.0],["1992-04-28",4.1174,4.1819,4.1174,4.1416,343200.0],["1992-04-29",4.1335,4.1577,4.1335,4.1577,306400.0],["1992-04-30",4.1577,4.1577,4.1094,4.1255,494400.0],["1992-05-01",4.1174,4.1174,4.0691,4.0852,195200.0],["1992-05-04",4.0994,4.1479,4.0994,4.1479,507200.0],["1992-05-05",4.1318,4.1641,4.1237,4.1399,419200.0],["1992-05-06",4.156,4.1641,4.1075,4.1641,282400.0],["1992-05-07",4.1479,4.1965,4.1479,4.1641,348800.0],["1992-05-08",4.1722,4.1722,4.1156,4.1318,263200.0],["1992-05-11",4.1641,4.1722,4.1237,4.1479,330400.0],["1992-05-12",4.1641,4.1641,4.0913,4.0994,451200.0],["1992-05-13",4.1156,4.1156,4.0267,4.0752,418400.0],["1992-05-14",4.0913,4.1156,4.0752,4.0994,542400.0],["1992-05-15",4.0833,4.0994,4.0752,4.0833,214400.0],["1992-05-18",4.0994,4.1075,4.0752,4.0833,200800.0],["1992-05-19",4.0994,4.1318,4.0833,4.1318,257600.0],["1992-05-20",4.1318,4.156,4.1237,4.1237,404800.0],["1992-05-21",4.1075,4.1156,4.0752,4.0752,132800.0],["1992-05-22",4.0833,4.1318,4.0833,4.1156,128000.0],["1992-05-26",4.1318,4.1318,4.0833,4.0913,149600.0],["1992-05-27",4.0913,4.1399,4.0913,4.1318,402400.0],["1992-05-28",4.1318,4.1399,4.1075,4.1399,670400.0],["1992-05-29",4.1399,4.1399,4.1075,4.1075,203200.0],["1992-06-01",4.0913,4.0913,4.0671,4.0671,238400.0],["1992-06-02",4.0428,4.0752,4.0428,4.059,358400.0],["1992-06-03",4.059,4.0994,4.059,4.0913,156800.0],["1992-06-04",4.0833,4.1156,4.0752,4.0913,403200.0],["1992-06-05",4.0913,4.1156,4.0913,4.1156,155200.0],["1992-06-08",4.1075,4.1156,4.1075,4.1075,146400.0],["1992-06-09",4.0913,4.0913,4.0267,4.0752,304000.0],["1992-06-10",4.1237,4.156,4.1075,4.1156,852800.0],["1992-06-11",4.1075,4.1237,4.1075,4.1075,409600.0],["1992-06-12",4.1237,4.1479,4.1156,4.1156,115200.0],["1992-06-15",4.0994,4.1156,4.0994,4.0994,184800.0],["1992-06-16",4.1156,4.1156,4.0267,4.0267,233600.0],["1992-06-17",4.0267,4.0509,4.0186,4.0186,412800.0],["1992-06-18",4.0186,4.0186,3.962,3.9781,176800.0],["1992-06-19",3.9781,4.059,3.9781,3.9943,576000.0],["1992-06-22",3.9781,3.9781,3.8973,3.962,273600.0],["1992-06-23",3.9458,3.962,3.9296,3.9377,236800.0],["1992-06-24",3.9377,3.9377,3.8811,3.8892,260800.0],["1992-06-25",3.8892,3.9054,3.8649,3.873,191200.0],["1992-06-26",3.8407,3.873,3.8003,3.8164,532800.0],["1992-06-29",3.8164,3.8407,3.8083,3.8245,556800.0],["1992-06-30",3.8164,3.9458,3.8164,3.9377,508800.0],["1992-07-01",3.9215,3.9458,3.8811,3.9458,482400.0],["1992-07-02",3.9458,3.9781,3.8083,3.8245,480800.0],["1992-07-06",3.8245,3.8245,3.8003,3.8083,429600.0],["1992-07-07",3.8083,3.8083,3.7517,3.7517,711200.0],["1992-07-08",3.7517,3.7517,3.7356,3.7356,489600.0],["1992-07-09",3.7437,3.776,3.7356,3.776,1199200.0],["1992-07-10",3.776,3.873,3.776,3.873,379200.0],["1992-07-13",3.8569,3.8649,3.8407,3.8649,275200.0],["1992-07-14",3.8488,3.873,3.8164,3.8488,408000.0],["1992-07-15",3.8488,3.8649,3.8326,3.8488,771200.0],["1992-07-16",3.8326,3.8973,3.8164,3.8488,506400.0],["1992-07-17",3.8326,3.8326,3.8083,3.8245,356000.0],["1992-07-20",3.7679,3.8164,3.7679,3.8164,452800.0],["1992-07-21",3.8407,3.9296,3.8407,3.8811,356800.0],["1992-07-22",3.8488,3.8488,3.8164,3.8164,339200.0],["1992-07-23",3.8326,3.8488,3.8326,3.8326,542400.0],["1992-07-24",3.8164,3.8649,3.8083,3.8326,501600.0],["1992-07-27",3.8326,3.8649,3.8326,3.8649,766400.0],["1992-07-28",3.8569,3.9215,3.8569,3.9054,706400.0],["1992-07-29",3.8973,4.0752,3.8973,4.0347,622400.0],["1992-07-30",4.0105,4.0509,3.9943,4.0105,552000.0],["1992-07-31",3.962,3.962,3.8811,3.9296,390400.0],["1992-08-03",3.9277,4.0007,3.9277,3.9683,328000.0],["1992-08-04",3.9683,3.9926,3.9196,3.9196,700000.0],["1992-08-05",3.9196,3.9439,3.9196,3.9277,900000.0],["1992-08-06",3.9358,3.9926,3.9277,3.9926,524800.0],["1992-08-07",4.017,4.0494,3.9764,3.9845,384800.0],["1992-08-10",3.9683,4.0332,3.9601,4.0332,980000.0],["1992-08-11",4.0251,4.0251,3.952,3.9926,988800.0],["1992-08-12",3.9926,4.0413,3.9926,4.0251,364800.0],["1992-08-13",4.0251,4.0251,3.9845,4.0007,740800.0],["1992-08-14",4.0169,4.0413,4.0169,4.0413,313600.0],["1992-08-17",4.0413,4.0656,4.0413,4.0413,243200.0],["1992-08-18",4.0413,4.0413,4.0251,4.0413,269600.0],["1992-08-19",4.0494,4.0575,4.0413,4.0413,331200.0],["1992-08-20",4.0494,4.0494,3.9683,3.9926,184800.0],["1992-08-21",3.9926,4.017,3.9439,3.9845,281600.0],["1992-08-24",4.0007,4.0007,3.9439,3.9601,570400.0],["1992-08-25",3.9601,3.9764,3.9277,3.9764,287200.0],["1992-08-26",3.9764,3.9845,3.9601,3.9764,142400.0],["1992-08-27",3.9683,3.9683,3.9277,3.952,440800.0],["1992-08-28",3.9601,3.9601,3.9439,3.952,708800.0],["1992-08-31",3.952,4.0088,3.952,4.0007,161600.0],["1992-09-01",3.9926,4.0088,3.9683,4.0088,127200.0],["1992-09-02",3.9926,4.1062,3.9926,4.09,202400.0],["1992-09-03",4.1711,4.2036,4.1468,4.1874,561600.0],["1992-09-04",4.1711,4.1793,4.163,4.163,284000.0],["1992-09-08",4.1468,4.1549,4.0738,4.0738,146400.0],["1992-09-09",4.09,4.1549,4.09,4.1306,140800.0],["1992-09-10",4.1468,4.2361,4.1306,4.2361,240000.0],["1992-09-11",4.2361,4.2685,4.1955,4.2117,193600.0],["1992-09-14",4.2361,4.3172,4.2361,4.3172,384800.0],["1992-09-15",4.2847,4.2847,4.2442,4.2442,465600.0],["1992-09-16",4.2279,4.3416,4.2198,4.3334,522400.0],["1992-09-17",4.3821,4.4146,4.2604,4.2766,1832800.0],["1992-09-18",4.3497,4.4714,4.3334,4.4471,956000.0],["1992-09-21",4.4389,4.4389,4.3497,4.374,613600.0],["1992-09-22",4.374,4.3821,4.301,4.3416,196000.0],["1992-09-23",4.3497,4.4389,4.3416,4.4146,380800.0],["1992-09-24",4.4146,4.4227,4.3578,4.3578,216800.0],["1992-09-25",4.3497,4.3497,4.2847,4.3334,103200.0],["1992-09-28",4.3497,4.3659,4.3172,4.3497,530400.0],["1992-09-29",4.301,4.3172,4.2847,4.3172,271200.0],["1992-09-30",4.3172,4.3416,4.3091,4.3416,587200.0],["1992-10-01",4.3416,4.3416,4.3172,4.3334,780000.0],["1992-10-02",4.3334,4.3334,4.2929,4.3172,413600.0],["1992-10-05",4.2929,4.3416,4.1468,4.301,688800.0],["1992-10-06",4.3172,4.3253,4.2685,4.2766,154400.0],["1992-10-07",4.2685,4.301,4.2036,4.2442,320000.0],["1992-10-08",4.2361,4.301,4.2279,4.2766,928800.0],["1992-10-09",4.2523,4.2523,4.2117,4.2198,172800.0],["1992-10-12",4.2361,4.2361,4.2117,4.2198,232800.0],["1992-10-13",4.2361,4.2523,4.2117,4.2198,685600.0],["1992-10-14",4.2198,4.2685,4.2198,4.2198,1699200.0],["1992-10-15",4.2198,4.2198,4.1306,4.1306,288000.0],["1992-10-16",4.1306,4.2847,4.0819,4.2847,423200.0],["1992-10-19",4.2847,4.3497,4.2847,4.3253,530400.0],["1992-10-20",4.3334,4.3659,4.3334,4.3659,452800.0],["1992-10-21",4.374,4.4146,4.374,4.374,735200.0],["1992-10-22",4.3821,4.3821,4.3172,4.3659,391200.0],["1992-10-23",4.3578,4.3578,4.301,4.301,377600.0],["1992-10-26",4.301,4.301,4.2766,4.2847,482400.0],["1992-10-27",4.2929,4.2929,4.2361,4.2361,228800.0],["1992-10-28",4.2361,4.2361,4.1143,4.1468,400800.0],["1992-10-29",4.1549,4.163,4.1062,4.1143,302400.0],["1992-10-30",4.0981,4.0981,4.0251,4.09,1051200.0],["1992-11-02",4.073,4.1626,4.073,4.1626,504000.0],["1992-11-03",4.1626,4.1626,4.0893,4.1301,375200.0],["1992-11-04",4.1301,4.1708,4.1138,4.1464,183200.0],["1992-11-05",4.1382,4.1464,4.1138,4.1301,208800.0],["1992-11-06",4.1464,4.1464,4.1056,4.1056,129600.0],["1992-11-09",4.1138,4.1708,4.1056,4.1545,253600.0],["1992-11-10",4.1545,4.236,4.1545,4.236,175200.0],["1992-11-11",4.2278,4.2441,4.2197,4.236,532800.0],["1992-11-12",4.236,4.2441,4.1382,4.1545,475200.0],["1992-11-13",4.1708,4.1871,4.1382,4.1626,280800.0],["1992-11-16",4.1545,4.1708,4.073,4.0893,380800.0],["1992-11-17",4.0567,4.0567,3.959,3.9671,768800.0],["1992-11-18",3.9671,3.9671,3.959,3.9671,814400.0],["1992-11-19",3.959,4.0079,3.959,3.9997,663200.0],["1992-11-20",4.016,4.016,3.9427,3.9509,1089600.0],["1992-11-23",3.9427,3.9427,3.8938,3.902,913600.0],["1992-11-24",3.9183,3.9346,3.902,3.9264,645600.0],["1992-11-25",3.9427,4.1789,3.9346,4.1708,1947200.0],["1992-11-27",4.1708,4.1789,4.1382,4.1382,790400.0],["1992-11-30",4.1545,4.1952,4.1545,4.1952,800000.0],["1992-12-01",4.1952,4.2523,4.1708,4.2523,601600.0],["1992-12-02",4.2523,4.2523,4.2197,4.2278,445600.0],["1992-12-03",4.2197,4.2197,4.2034,4.2115,292800.0],["1992-12-04",4.2197,4.2197,4.1626,4.1626,268800.0],["1992-12-07",4.1545,4.1626,4.1056,4.1219,228800.0],["1992-12-08",4.1219,4.1219,4.0568,4.0975,485600.0],["1992-12-09",4.1056,4.1382,4.0975,4.1219,307200.0],["1992-12-10",4.1138,4.1138,4.0405,4.0567,337600.0],["1992-12-11",4.0405,4.1056,4.0405,4.0975,433600.0],["1992-12-14",4.1301,4.1626,4.1301,4.1545,521600.0],["1992-12-15",4.1626,4.1871,4.1301,4.1708,496800.0],["1992-12-16",4.1789,4.2115,4.1056,4.1056,290400.0],["1992-12-17",4.1056,4.1219,4.0893,4.0975,536000.0],["1992-12-18",4.1545,4.1871,4.1464,4.1871,1158400.0],["1992-12-21",4.1871,4.2034,4.1789,4.1952,206400.0],["1992-12-22",4.2197,4.2685,4.2115,4.236,715200.0],["1992-12-23",4.2441,4.3337,4.2441,4.3093,433600.0],["1992-12-24",4.3093,4.3174,4.3093,4.3174,109600.0],["1992-12-28",4.3093,4.3419,4.2848,4.3419,116000.0],["1992-12-29",4.3419,4.35,4.236,4.236,338400.0],["1992-12-30",4.2604,4.3582,4.2441,4.3582,372800.0],["1992-12-31",4.3744,4.3907,4.2523,4.2523,333600.0],["1993-01-04",4.3011,4.3256,4.2441,4.293,446400.0],["1993-01-05",4.3011,4.3256,4.2848,4.3256,389600.0],["1993-01-06",4.3093,4.4233,4.3093,4.4152,609600.0],["1993-01-07",4.3907,4.4152,4.3663,4.3745,534400.0],["1993-01-08",4.3907,4.4152,4.3419,4.3582,223200.0],["1993-01-11",4.3663,4.3663,4.293,4.3011,168000.0],["1993-01-12",4.2848,4.3011,4.2604,4.3011,628000.0],["1993-01-13",4.2848,4.3011,4.2848,4.3011,1094400.0],["1993-01-14",4.3011,4.3011,4.2767,4.3011,182400.0],["1993-01-15",4.3337,4.3989,4.3337,4.3826,1045600.0],["1993-01-18",4.3663,4.3663,4.35,4.35,284000.0],["1993-01-19",4.3419,4.3826,4.3419,4.3582,524800.0],["1993-01-20",4.3419,4.35,4.3011,4.3011,136000.0],["1993-01-21",4.3256,4.3419,4.3011,4.3174,279200.0],["1993-01-22",4.3256,4.3256,4.2848,4.293,176000.0],["1993-01-25",4.2523,4.35,4.236,4.35,558400.0],["1993-01-26",4.3744,4.407,4.35,4.3582,585600.0],["1993-01-27",4.3337,4.4315,4.3337,4.3745,444000.0],["1993-01-28",4.3907,4.3907,4.35,4.3826,198400.0],["1993-01-29",4.3826,4.3826,4.3582,4.3745,222400.0],["1993-02-01",4.3574,4.4392,4.3574,4.4392,311200.0],["1993-02-02",4.431,4.5945,4.4228,4.5291,815200.0],["1993-02-03",4.5373,4.6763,4.5373,4.6763,1220000.0],["1993-02-04",4.758,4.9297,4.758,4.897,2273600.0],["1993-02-05",4.8725,4.8725,4.7907,4.8643,1478400.0],["1993-02-08",4.848,4.8807,4.8316,4.8643,919200.0],["1993-02-09",4.8561,4.8561,4.8071,4.8071,832800.0],["1993-02-10",4.8071,4.897,4.8071,4.8153,617600.0],["1993-02-11",4.7907,4.8234,4.7907,4.8234,800000.0],["1993-02-12",4.8153,4.8398,4.7989,4.8316,97600.0],["1993-02-16",4.8153,4.8153,4.7008,4.7008,462400.0],["1993-02-17",4.7008,4.7253,4.6926,4.7008,813600.0],["1993-02-18",4.6926,4.7253,4.5618,4.5782,622400.0],["1993-02-19",4.5782,4.7253,4.5782,4.6926,346400.0],["1993-02-22",4.6926,4.9052,4.6763,4.8888,1032800.0],["1993-02-23",4.7744,4.7989,4.7417,4.7907,679200.0],["1993-02-24",4.7744,4.7744,4.7417,4.758,797600.0],["1993-02-25",4.7499,4.8316,4.7417,4.7662,270400.0],["1993-02-26",4.7826,4.7826,4.7417,4.758,402400.0],["1993-03-01",4.7907,4.7907,4.7417,4.7417,298400.0],["1993-03-02",4.758,4.8153,4.7417,4.8153,336800.0],["1993-03-03",4.8234,4.9052,4.8234,4.8725,605600.0],["1993-03-04",4.8234,4.8316,4.7826,4.7907,293600.0],["1993-03-05",4.7907,4.8888,4.7417,4.8234,426400.0],["1993-03-08",4.8725,5.036,4.8725,5.0278,600000.0],["1993-03-09",5.036,5.1096,5.0196,5.0196,460800.0],["1993-03-10",4.9869,5.0278,4.9379,5.0278,419200.0],["1993-03-11",5.0278,5.0523,5.0115,5.0278,179200.0],["1993-03-12",4.9869,4.9869,4.8561,4.897,1192800.0],["1993-03-15",4.897,4.9215,4.8643,4.9215,342400.0],["1993-03-16",4.9215,4.9215,4.8888,4.9052,392800.0],["1993-03-17",4.8725,4.897,4.8398,4.8561,399200.0],["1993-03-18",4.8561,4.9052,4.8561,4.9052,133600.0],["1993-03-19",4.9052,4.9052,4.8561,4.8561,612800.0],["1993-03-22",4.8071,4.8725,4.8071,4.8725,426400.0],["1993-03-23",4.8643,4.8888,4.848,4.8643,454400.0],["1993-03-24",4.8561,4.9052,4.7744,4.7907,1370400.0],["1993-03-25",4.8071,4.8234,4.758,4.7744,451200.0],["1993-03-26",4.7417,4.7499,4.6436,4.6845,1009600.0],["1993-03-29",4.7008,4.7417,4.7008,4.709,271200.0],["1993-03-30",4.7172,4.7172,4.6518,4.6599,312000.0],["1993-03-31",4.6763,4.709,4.6436,4.6436,1360800.0],["1993-04-01",4.6763,4.7008,4.6681,4.6763,540800.0],["1993-04-02",4.6599,4.7008,4.6436,4.7008,320800.0],["1993-04-05",4.6681,4.6681,4.6599,4.6681,317600.0],["1993-04-06",4.6599,4.7662,4.6599,4.7662,640000.0],["1993-04-07",4.7662,4.7662,4.7417,4.758,344000.0],["1993-04-08",4.7499,4.7907,4.7499,4.7907,440800.0],["1993-04-12",4.7907,4.8398,4.7826,4.7989,422400.0],["1993-04-13",4.8071,4.8561,4.7989,4.8561,726400.0],["1993-04-14",4.8725,4.9706,4.8725,4.9379,390400.0],["1993-04-15",4.9052,4.9706,4.8888,4.9624,338400.0],["1993-04-16",4.9869,4.9869,4.9297,4.9379,296800.0],["1993-04-19",4.9215,4.9297,4.8561,4.8888,445600.0],["1993-04-20",4.8725,4.897,4.8398,4.848,467200.0],["1993-04-21",4.848,4.9052,4.848,4.8725,262400.0],["1993-04-22",4.8725,5.0033,4.8725,4.8888,462400.0],["1993-04-23",4.8561,4.8888,4.7907,4.8316,384000.0],["1993-04-26",4.7907,4.8153,4.6763,4.6845,476000.0],["1993-04-27",4.6436,4.709,4.6436,4.7008,572800.0],["1993-04-28",4.7008,4.7008,4.6599,4.6763,292000.0],["1993-04-29",4.6926,4.709,4.6763,4.7008,283200.0],["1993-04-30",4.7253,4.7826,4.6763,4.6763,372000.0],["1993-05-03",4.6756,4.692,4.6182,4.6756,301600.0],["1993-05-04",4.6592,4.7412,4.6428,4.733,547200.0],["1993-05-05",4.7166,4.7659,4.6674,4.6756,123200.0],["1993-05-06",4.6592,4.692,4.5772,4.5772,298400.0],["1993-05-07",4.5772,4.6264,4.5772,4.5936,363200.0],["1993-05-10",4.61,4.6592,4.6018,4.6428,541600.0],["1993-05-11",4.6592,4.7577,4.6592,4.7412,438400.0],["1993-05-12",4.7412,4.7412,4.692,4.7412,411200.0],["1993-05-13",4.7084,4.7166,4.692,4.692,192000.0],["1993-05-14",4.7084,4.7248,4.692,4.7084,153600.0],["1993-05-17",4.7248,4.7248,4.6756,4.7166,147200.0],["1993-05-18",4.7002,4.7248,4.692,4.7084,476000.0],["1993-05-19",4.6592,4.7084,4.6264,4.7084,493600.0],["1993-05-20",4.7002,4.7002,4.6264,4.6838,313600.0],["1993-05-21",4.6756,4.6756,4.6346,4.6592,335200.0],["1993-05-24",4.6674,4.7741,4.651,4.7248,936800.0],["1993-05-25",4.7248,4.7248,4.7002,4.7248,577600.0],["1993-05-26",4.7166,4.7412,4.7002,4.7412,524000.0],["1993-05-27",4.7577,4.8561,4.7577,4.8479,248800.0],["1993-05-28",4.8315,4.8315,4.7741,4.7987,195200.0],["1993-06-01",4.8315,4.8889,4.8069,4.8397,198400.0],["1993-06-02",4.8069,4.8479,4.8069,4.8479,406400.0],["1993-06-03",4.8397,4.9709,4.8397,4.9627,560000.0],["1993-06-04",4.9545,4.9545,4.8971,4.9135,176000.0],["1993-06-07",4.9135,5.0201,4.9135,5.0201,258400.0],["1993-06-08",4.9955,4.9955,4.9299,4.9545,233600.0],["1993-06-09",4.9463,4.9873,4.9299,4.9545,252000.0],["1993-06-10",4.9873,4.9873,4.9381,4.9463,432000.0],["1993-06-11",4.9545,4.9709,4.9381,4.9381,474400.0],["1993-06-14",4.9545,4.9873,4.9381,4.9463,302400.0],["1993-06-15",4.9709,4.9791,4.9381,4.9463,276000.0],["1993-06-16",4.9381,4.9709,4.9381,4.9627,329600.0],["1993-06-17",4.9545,5.0119,4.9545,4.9791,481600.0],["1993-06-18",4.9791,4.9791,4.8971,4.8971,879200.0],["1993-06-21",4.9217,4.9545,4.9053,4.9381,350800.0],["1993-06-22",4.9545,4.9545,4.8397,4.8725,275200.0],["1993-06-23",4.8725,4.9873,4.8561,4.9709,338800.0],["1993-06-24",4.9381,5.053,4.9381,5.0037,254800.0],["1993-06-25",5.0365,5.053,4.8561,4.9053,272800.0],["1993-06-28",4.9381,5.0037,4.9217,5.0037,181600.0],["1993-06-29",5.0201,5.0858,4.9709,5.0201,597600.0],["1993-06-30",5.0201,5.0365,4.8725,4.9053,457200.0],["1993-07-01",4.9381,4.9709,4.9381,4.9381,579200.0],["1993-07-02",4.9381,4.9545,4.8069,4.8889,445200.0],["1993-07-06",4.8561,4.9053,4.8397,4.8561,253200.0],["1993-07-07",4.8233,4.8725,4.7741,4.7741,433200.0],["1993-07-08",4.7741,4.8397,4.7248,4.8233,296400.0],["1993-07-09",4.8233,4.8397,4.7741,4.8397,240800.0],["1993-07-12",4.8069,4.8233,4.692,4.7412,200400.0],["1993-07-13",4.7248,4.8397,4.7248,4.7577,142000.0],["1993-07-14",4.7577,4.8233,4.7248,4.7905,335600.0],["1993-07-15",4.7905,5.053,4.7577,4.9545,557600.0],["1993-07-16",4.9709,5.0365,4.9709,5.0365,488800.0],["1993-07-19",5.0366,5.0694,4.9873,5.0201,293200.0],["1993-07-20",4.9873,4.9873,4.9217,4.9545,207200.0],["1993-07-21",4.9053,4.9545,4.8397,4.9545,446000.0],["1993-07-22",4.9381,4.9381,4.7577,4.8725,1030400.0],["1993-07-23",4.8561,4.9053,4.8233,4.8889,225600.0],["1993-07-26",4.8889,4.8889,4.8561,4.8725,519200.0],["1993-07-27",4.8889,4.8889,4.8233,4.8233,196400.0],["1993-07-28",4.8233,4.8233,4.7577,4.7577,277600.0],["1993-07-29",4.7577,4.7905,4.7577,4.7905,332800.0],["1993-07-30",4.7741,4.7741,4.7248,4.7412,265200.0],["1993-08-02",4.7406,4.7406,4.6583,4.6747,450400.0],["1993-08-03",4.6747,4.6912,4.6418,4.6583,193600.0],["1993-08-04",4.6747,4.6912,4.6418,4.6747,400400.0],["1993-08-05",4.6747,4.7077,4.6418,4.7077,281200.0],["1993-08-06",4.757,4.7735,4.7241,4.7735,451200.0],["1993-08-09",4.7406,4.9217,4.7406,4.9217,526000.0],["1993-08-10",4.9217,4.9381,4.8558,4.9381,760400.0],["1993-08-11",4.9381,5.0369,4.9381,5.0369,263600.0],["1993-08-12",5.0369,5.0533,4.7406,4.8229,600800.0],["1993-08-13",4.8229,4.8723,4.8064,4.8723,154400.0],["1993-08-16",4.8723,4.9546,4.8393,4.9381,240800.0],["1993-08-17",4.9381,4.9546,4.9052,4.9381,201200.0],["1993-08-18",4.9381,5.0204,4.9381,5.0204,424400.0],["1993-08-19",5.0204,5.0369,4.9875,4.9875,257600.0],["1993-08-20",5.0204,5.0369,4.9875,5.004,353200.0],["1993-08-23",5.004,5.0369,4.971,4.971,330800.0],["1993-08-24",4.9875,5.1027,4.9875,5.1027,724800.0],["1993-08-25",5.1027,5.2015,5.1027,5.1356,823200.0],["1993-08-26",5.1686,5.2179,5.1686,5.1686,742800.0],["1993-08-27",5.1686,5.185,5.1521,5.185,235200.0],["1993-08-30",5.185,5.2179,5.1686,5.2015,395600.0],["1993-08-31",5.2179,5.3167,5.2179,5.3002,1192800.0],["1993-09-01",5.3002,5.3002,5.2509,5.2673,672800.0],["1993-09-02",5.2673,5.3167,5.2344,5.2838,399200.0],["1993-09-03",5.2673,5.2838,5.2344,5.2509,296000.0],["1993-09-07",5.2344,5.3167,5.2344,5.2509,394400.0],["1993-09-08",5.2344,5.3002,5.2179,5.2673,603600.0],["1993-09-09",5.2673,5.3167,5.2509,5.2673,722000.0],["1993-09-10",5.2673,5.2838,5.2509,5.2673,466400.0],["1993-09-13",5.2673,5.2838,5.2673,5.2673,441600.0],["1993-09-14",5.2673,5.2673,5.2179,5.2509,462400.0],["1993-09-15",5.2509,5.2673,5.2015,5.2673,483600.0],["1993-09-16",5.2673,5.3332,5.2509,5.3332,292800.0],["1993-09-17",5.2344,5.3167,5.2344,5.2673,1052000.0],["1993-09-20",5.2673,5.2673,5.1356,5.185,685200.0],["1993-09-21",5.1686,5.1686,4.9381,5.0863,965200.0],["1993-09-22",5.1192,5.1192,5.0369,5.0533,390400.0],["1993-09-23",5.1027,5.1192,5.0369,5.0863,645600.0],["1993-09-24",5.0863,5.1356,5.0369,5.1027,615200.0],["1993-09-27",5.1356,5.1686,5.1356,5.1356,266000.0],["1993-09-28",5.1356,5.1686,5.0863,5.0863,619200.0],["1993-09-29",5.0698,5.0863,5.0369,5.0863,193200.0],["1993-09-30",5.0533,5.0863,5.004,5.0863,204400.0],["1993-10-01",5.0863,5.0863,5.0369,5.0698,278800.0],["1993-10-04",5.0863,5.0863,5.0533,5.0863,462000.0],["1993-10-05",5.1192,5.1192,5.0204,5.0204,407600.0],["1993-10-06",5.0369,5.0863,4.9052,4.9875,1075600.0],["1993-10-07",4.9875,5.0863,4.9875,5.0698,218400.0],["1993-10-08",5.0863,5.1521,5.0863,5.1521,432800.0],["1993-10-11",5.185,5.2344,5.1356,5.1521,234400.0],["1993-10-12",5.1686,5.2179,5.1521,5.2179,464000.0],["1993-10-13",5.185,5.2179,5.1192,5.185,1076400.0],["1993-10-14",5.185,5.2015,5.1521,5.1686,212000.0],["1993-10-15",5.185,5.185,5.1686,5.1686,405200.0],["1993-10-18",5.1686,5.2509,5.1356,5.2179,204000.0],["1993-10-19",5.2015,5.2509,5.2015,5.2509,226400.0],["1993-10-20",5.2509,5.2509,5.1686,5.1686,277200.0],["1993-10-21",5.185,5.185,5.0204,5.0204,522800.0],["1993-10-22",5.0369,5.0863,4.9875,5.0533,585600.0],["1993-10-25",5.0698,5.0698,5.004,5.0533,403200.0],["1993-10-26",5.0533,5.0533,5.0369,5.0369,736000.0],["1993-10-27",5.0204,5.0369,4.9875,5.004,304400.0],["1993-10-28",5.004,5.0369,4.9875,5.004,492400.0],["1993-10-29",5.004,5.004,4.9217,4.9217,321200.0],["1993-11-01",4.9223,5.0214,4.9058,4.9884,710400.0],["1993-11-02",4.9554,5.0379,4.9223,5.0379,399600.0],["1993-11-03",5.0379,5.0545,4.7571,4.8893,662400.0],["1993-11-04",4.8562,4.8893,4.8232,4.8397,583600.0],["1993-11-05",4.8397,4.9553,4.7571,4.9223,692800.0],["1993-11-08",4.9223,4.9884,4.8893,4.9388,362000.0],["1993-11-09",5.0214,5.0214,4.8562,4.8562,462400.0],["1993-11-10",4.9058,5.0049,4.8397,5.0049,596000.0],["1993-11-11",5.0049,5.0049,4.9058,4.9223,563200.0],["1993-11-12",4.9553,5.0214,4.9553,5.0214,958800.0],["1993-11-15",5.0214,5.0214,4.7571,4.7571,566000.0],["1993-11-16",4.8232,4.9223,4.8232,4.9223,474000.0],["1993-11-17",4.9223,5.0049,4.9058,5.0049,320000.0],["1993-11-18",4.9719,4.9719,4.8893,4.9058,318400.0],["1993-11-19",4.9553,4.9884,4.8562,4.9719,713200.0],["1993-11-22",4.8893,4.9553,4.8232,4.8893,564400.0],["1993-11-23",4.8728,5.0214,4.8728,5.0049,554400.0],["1993-11-24",5.0049,5.0214,4.9553,4.9719,250400.0],["1993-11-26",5.0049,5.0214,5.0049,5.0049,149200.0],["1993-11-29",5.0214,5.0545,4.9884,4.9884,367200.0],["1993-11-30",4.9553,5.0214,4.9388,5.0049,252400.0],["1993-12-01",5.0214,5.0545,4.8893,4.9719,876400.0],["1993-12-02",4.9553,5.0049,4.9553,5.0049,212800.0],["1993-12-03",5.0214,5.0214,4.9719,5.0049,154400.0],["1993-12-06",5.0214,5.0545,4.9223,4.9223,374000.0],["1993-12-07",4.9553,4.9719,4.9058,4.9058,423200.0],["1993-12-08",4.9058,4.9223,4.8562,4.9223,303600.0],["1993-12-09",4.9388,4.9388,4.8562,4.8728,411600.0],["1993-12-10",4.8893,4.8893,4.8067,4.8067,230400.0],["1993-12-13",4.8067,4.8562,4.7902,4.8562,1986400.0],["1993-12-14",4.9058,4.9388,4.8893,4.9388,294400.0],["1993-12-15",4.9553,4.9719,4.8893,4.8893,572800.0],["1993-12-16",4.9223,4.9223,4.8562,4.8562,1110000.0],["1993-12-17",4.8562,4.9388,4.8397,4.8728,908400.0],["1993-12-20",4.8728,4.8893,4.8067,4.8893,482400.0],["1993-12-21",4.9058,4.9388,4.7902,4.8562,631600.0],["1993-12-22",4.9058,4.9223,4.7902,4.8728,529600.0],["1993-12-23",4.8728,4.9223,4.8728,4.9058,239200.0],["1993-12-27",4.9058,5.0545,4.9058,5.0379,347600.0],["1993-12-28",5.0049,5.104,5.0049,5.104,249600.0],["1993-12-29",5.1205,5.2196,5.1205,5.2196,910000.0],["1993-12-30",5.2031,5.2362,5.1866,5.2031,374800.0],["1993-12-31",5.1866,5.2692,5.1536,5.1536,154800.0],["1994-01-03",5.1205,5.2196,5.104,5.137,512400.0],["1994-01-04",5.1536,5.2031,5.104,5.137,697600.0],["1994-01-05",5.104,5.104,4.8893,4.9553,1615200.0],["1994-01-06",4.9719,5.0379,4.9553,4.9553,594400.0],["1994-01-07",4.9884,5.2031,4.9388,5.1866,772800.0],["1994-01-10",5.1536,5.2857,5.137,5.2857,810000.0],["1994-01-11",5.2857,5.4178,5.2857,5.4178,645600.0],["1994-01-12",5.4178,5.4839,5.3848,5.4839,729600.0],["1994-01-13",5.4674,5.5665,5.4509,5.55,536000.0],["1994-01-14",5.55,5.5665,5.5004,5.5335,673200.0],["1994-01-17",5.5335,5.5335,5.4509,5.4509,352800.0],["1994-01-18",5.4839,5.583,5.4509,5.5665,344800.0],["1994-01-19",5.583,5.583,5.517,5.55,258800.0],["1994-01-20",5.55,5.55,5.3848,5.4509,531200.0],["1994-01-21",5.4674,5.6821,5.4674,5.6821,668400.0],["1994-01-24",5.7152,5.8308,5.6821,5.8308,989200.0],["1994-01-25",5.8308,5.8308,5.7647,5.7647,718400.0],["1994-01-26",5.7647,5.7647,5.5995,5.6161,658400.0],["1994-01-27",5.5665,5.5995,5.5004,5.5665,588000.0],["1994-01-28",5.6326,5.6821,5.583,5.6821,825200.0],["1994-01-31",5.6662,5.6662,5.6331,5.6331,475600.0],["1994-02-01",5.6662,5.7656,5.6662,5.6828,970400.0],["1994-02-02",5.6497,5.6662,5.5503,5.5668,379200.0],["1994-02-03",5.6,5.6,5.5005,5.5668,355200.0],["1994-02-04",5.5668,5.5668,5.484,5.5006,245200.0],["1994-02-07",5.4674,5.5171,5.4674,5.484,480800.0],["1994-02-08",5.4508,5.5337,5.3846,5.5006,487600.0],["1994-02-09",5.5337,5.5668,5.5006,5.5503,487200.0],["1994-02-10",5.5503,5.7822,5.5503,5.6,826400.0],["1994-02-11",5.5503,5.6165,5.5503,5.5834,267200.0],["1994-02-14",5.6,5.7159,5.5668,5.7159,474400.0],["1994-02-15",5.6994,5.9645,5.6828,5.9479,1182800.0],["1994-02-16",5.9479,5.981,5.8816,5.9147,548000.0],["1994-02-17",5.9147,5.9147,5.6994,5.7822,632800.0],["1994-02-18",5.7988,5.9147,5.7325,5.7491,685200.0],["1994-02-22",5.7325,5.8485,5.7325,5.7988,745200.0],["1994-02-23",5.7988,5.7988,5.7325,5.7491,978000.0],["1994-02-24",5.6662,5.7325,5.6662,5.6994,778800.0],["1994-02-25",5.6828,5.6828,5.5834,5.6497,1219200.0],["1994-02-28",5.6497,5.7491,5.6497,5.6994,641200.0],["1994-03-01",5.6994,5.7325,5.6331,5.6994,454400.0],["1994-03-02",5.6497,5.7988,5.6497,5.7491,534400.0],["1994-03-03",5.7491,5.8153,5.6497,5.7988,386400.0],["1994-03-04",5.7988,5.865,5.7656,5.8485,423600.0],["1994-03-07",5.8319,5.8816,5.8319,5.8319,242400.0],["1994-03-08",5.8816,5.8816,5.7325,5.7988,509200.0],["1994-03-09",5.7656,5.8816,5.7491,5.8816,487200.0],["1994-03-10",5.8485,5.8816,5.8153,5.8319,265600.0],["1994-03-11",5.9313,5.981,5.8982,5.981,414400.0],["1994-03-14",5.981,5.981,5.8982,5.9479,208000.0],["1994-03-15",5.9479,5.9479,5.8485,5.865,283200.0],["1994-03-16",5.865,5.9313,5.865,5.8982,268400.0],["1994-03-17",5.9147,5.9147,5.7656,5.8816,1064000.0],["1994-03-18",5.865,5.9313,5.7822,5.8982,1128800.0],["1994-03-21",5.865,5.8816,5.8153,5.8319,440400.0],["1994-03-22",5.7988,5.8319,5.7988,5.7988,190400.0],["1994-03-23",5.7988,5.8816,5.7822,5.8816,505600.0],["1994-03-24",5.7988,5.8319,5.7325,5.8153,663200.0],["1994-03-25",5.8153,5.8153,5.6994,5.7159,495200.0],["1994-03-28",5.7159,5.7325,5.6662,5.7159,498800.0],["1994-03-29",5.6828,5.7159,5.484,5.5006,360800.0],["1994-03-30",5.5005,5.5005,5.3183,5.3514,808000.0],["1994-03-31",5.3183,5.368,5.1526,5.368,563200.0],["1994-04-04",5.3017,5.3349,5.2189,5.252,495600.0],["1994-04-05",5.3017,5.5503,5.3017,5.5337,632000.0],["1994-04-06",5.5337,5.5834,5.4343,5.4343,342000.0],["1994-04-07",5.4343,5.5005,5.4011,5.4508,238000.0],["1994-04-08",5.4343,5.4343,5.3183,5.3514,295600.0],["1994-04-11",5.368,5.4674,5.3183,5.4674,162000.0],["1994-04-12",5.4508,5.5503,5.4011,5.484,260400.0],["1994-04-13",5.5005,5.5503,5.4508,5.4674,466000.0],["1994-04-14",5.4508,5.4508,5.3017,5.3349,205200.0],["1994-04-15",5.3017,5.3514,5.2686,5.2686,462400.0],["1994-04-18",5.2852,5.2852,5.1361,5.2023,380000.0],["1994-04-19",5.2355,5.2852,5.1361,5.1692,454400.0],["1994-04-20",5.1692,5.2023,5.1195,5.1858,298800.0],["1994-04-21",5.1692,5.3017,5.1692,5.3017,674400.0],["1994-04-22",5.3017,5.3017,5.1029,5.2355,343200.0],["1994-04-25",5.2189,5.3017,5.1692,5.2852,296800.0],["1994-04-26",5.252,5.3017,5.2189,5.3017,403600.0],["1994-04-28",5.3017,5.4343,5.3017,5.3514,676000.0],["1994-04-29",5.3514,5.5337,5.3514,5.484,422000.0],["1994-05-02",5.4514,5.468,5.4182,5.468,668800.0],["1994-05-03",5.4846,5.5013,5.4597,5.468,309600.0],["1994-05-04",5.468,5.601,5.4182,5.5511,822000.0],["1994-05-05",5.5511,5.5677,5.4514,5.468,286000.0],["1994-05-06",5.4348,5.4348,5.3517,5.3683,309200.0],["1994-05-09",5.3351,5.3849,5.3351,5.3849,233600.0],["1994-05-10",5.4182,5.4182,5.3683,5.4015,216800.0],["1994-05-11",5.4015,5.4182,5.3517,5.3683,462800.0],["1994-05-12",5.3683,5.3683,5.2686,5.2686,1078400.0],["1994-05-13",5.2852,5.3184,5.2686,5.2852,220800.0],["1994-05-16",5.3184,5.3517,5.252,5.2686,408800.0],["1994-05-17",5.2353,5.3184,5.2187,5.3184,642000.0],["1994-05-18",5.3351,5.3351,5.2021,5.2686,957200.0],["1994-05-19",5.3018,5.3018,5.2187,5.3018,342400.0],["1994-05-20",5.3018,5.3018,5.2353,5.252,504400.0],["1994-05-23",5.2852,5.2852,5.2021,5.2852,308800.0],["1994-05-24",5.252,5.3351,5.252,5.2852,763200.0],["1994-05-25",5.2686,5.3351,5.2353,5.3351,525600.0],["1994-05-26",5.3351,5.4514,5.3351,5.4514,342000.0],["1994-05-27",5.4514,5.6176,5.4182,5.5677,470800.0],["1994-05-31",5.5345,5.5677,5.4182,5.4182,504400.0],["1994-06-01",5.4182,5.4182,5.3351,5.3517,349200.0],["1994-06-02",5.4015,5.4015,5.3018,5.3184,405200.0],["1994-06-03",5.3683,5.5013,5.3351,5.4348,242800.0],["1994-06-06",5.468,5.5179,5.4182,5.4514,290000.0],["1994-06-07",5.4514,5.4514,5.3184,5.3351,348800.0],["1994-06-08",5.3517,5.3849,5.3184,5.3849,1194000.0],["1994-06-09",5.3517,5.4182,5.3517,5.4182,565200.0],["1994-06-10",5.4182,5.4182,5.3184,5.3517,126000.0],["1994-06-13",5.3184,5.4182,5.3184,5.4182,639200.0],["1994-06-14",5.4348,5.4514,5.3787,5.4182,685600.0],["1994-06-15",5.4514,5.4514,5.4182,5.4348,270000.0],["1994-06-16",5.4348,5.4846,5.4348,5.4348,468800.0],["1994-06-17",5.4348,5.4846,5.4182,5.4846,1267600.0],["1994-06-20",5.4182,5.5013,5.4182,5.468,223600.0],["1994-06-21",5.4348,5.4846,5.3683,5.4846,430000.0],["1994-06-22",5.4514,5.4514,5.3184,5.3683,480400.0],["1994-06-23",5.3351,5.4015,5.3184,5.3517,341600.0],["1994-06-24",5.3184,5.3849,5.3018,5.3351,746800.0],["1994-06-27",5.3018,5.3683,5.2353,5.3018,544800.0],["1994-06-28",5.252,5.252,5.0858,5.1522,488000.0],["1994-06-29",5.1855,5.2852,5.1356,5.1522,362000.0],["1994-06-30",5.1522,5.1855,5.119,5.1855,408000.0],["1994-07-01",5.2187,5.2187,5.1024,5.1689,356000.0],["1994-07-05",5.1356,5.1855,5.1356,5.1356,225600.0],["1994-07-06",5.1522,5.1689,5.119,5.1356,345600.0],["1994-07-07",5.1522,5.2686,5.1356,5.2686,248000.0],["1994-07-08",5.252,5.3018,5.2187,5.252,309600.0],["1994-07-11",5.2852,5.3018,4.986,5.1522,296400.0],["1994-07-12",5.1855,5.2852,5.119,5.119,660400.0],["1994-07-13",5.119,5.1522,5.0691,5.0858,714000.0],["1994-07-14",5.1522,5.1855,5.0691,5.1855,606800.0],["1994-07-15",5.1689,5.1689,5.1024,5.119,792800.0],["1994-07-18",5.119,5.1356,5.0858,5.0858,776400.0],["1994-07-19",5.1024,5.119,4.986,5.0193,2578400.0],["1994-07-20",5.0193,5.0359,4.9196,5.0359,646000.0],["1994-07-21",5.0193,5.0691,5.0193,5.0691,874800.0],["1994-07-22",5.0027,5.0027,4.9362,4.986,639200.0],["1994-07-25",4.986,5.0858,4.9528,5.0193,519600.0],["1994-07-26",5.0691,5.1024,5.0525,5.0858,483200.0],["1994-07-27",5.0858,5.2187,5.0858,5.1689,1155200.0],["1994-07-28",5.1689,5.3351,5.1689,5.3184,1022000.0],["1994-07-29",5.3184,5.3517,5.2852,5.3351,528400.0],["1994-08-01",5.3357,5.4524,5.3357,5.4524,750800.0],["1994-08-02",5.4524,5.5358,5.4024,5.4024,1064800.0],["1994-08-03",5.4024,5.5692,5.4024,5.5692,1486800.0],["1994-08-04",5.5692,5.5692,5.4525,5.4858,624000.0],["1994-08-05",5.4858,5.5025,5.4358,5.4524,474800.0],["1994-08-08",5.4858,5.4858,5.3858,5.3858,558000.0],["1994-08-09",5.4024,5.4024,5.3024,5.3858,616000.0],["1994-08-10",5.4024,5.5358,5.3858,5.5191,775200.0],["1994-08-11",5.4858,5.5025,5.3858,5.4858,737600.0],["1994-08-12",5.4691,5.5358,5.4691,5.5191,396000.0],["1994-08-15",5.5692,5.5858,5.5108,5.5358,330000.0],["1994-08-16",5.5525,5.6359,5.5358,5.6192,454000.0],["1994-08-17",5.6525,5.6525,5.5191,5.5692,480400.0],["1994-08-18",5.6025,5.6525,5.5858,5.6025,812000.0],["1994-08-19",5.6192,5.6359,5.5858,5.6192,864400.0],["1994-08-22",5.6025,5.6525,5.6025,5.6025,612000.0],["1994-08-23",5.6525,5.7192,5.6192,5.6859,462400.0],["1994-08-24",5.7026,5.7359,5.6692,5.7359,656800.0],["1994-08-25",5.7359,5.8193,5.7359,5.7693,234000.0],["1994-08-26",5.7693,5.9193,5.7693,5.9193,903600.0],["1994-08-29",5.9527,5.986,5.9193,5.9193,465200.0],["1994-08-30",5.936,5.936,5.836,5.836,819200.0],["1994-08-31",5.8026,5.8193,5.7693,5.7693,398000.0],["1994-09-01",5.7859,5.7859,5.7026,5.7026,500800.0],["1994-09-02",5.7359,5.7693,5.6525,5.7192,824000.0],["1994-09-06",5.7359,5.7859,5.7359,5.7859,123600.0],["1994-09-07",5.7859,5.836,5.7359,5.7359,732800.0],["1994-09-08",5.7693,5.7859,5.7359,5.7693,409600.0],["1994-09-09",5.7359,5.7693,5.7192,5.7359,344800.0],["1994-09-12",5.7359,5.7359,5.7026,5.7026,588800.0],["1994-09-13",5.7192,5.7359,5.6192,5.6192,186400.0],["1994-09-14",5.6025,5.6192,5.5525,5.5858,672400.0],["1994-09-15",5.6525,5.6525,5.5858,5.6025,582000.0],["1994-09-16",5.5858,5.6192,5.5858,5.6025,1028000.0],["1994-09-19",5.6359,5.6359,5.5525,5.6025,517600.0],["1994-09-20",5.5692,5.6192,5.5025,5.5692,210000.0],["1994-09-21",5.5525,5.5525,5.4358,5.5025,542000.0],["1994-09-22",5.4858,5.5858,5.4358,5.4358,758400.0],["1994-09-23",5.4024,5.5191,5.3691,5.5191,621600.0],["1994-09-26",5.5392,5.5727,5.4388,5.489,1248000.0],["1994-09-27",5.489,5.5894,5.489,5.5392,616800.0],["1994-09-28",5.5225,5.6564,5.5058,5.6229,384000.0],["1994-09-29",5.6229,5.6396,5.6062,5.6396,1003200.0],["1994-09-30",5.6731,5.7233,5.6564,5.7233,506000.0],["1994-10-03",5.6898,5.6898,5.6062,5.6396,352800.0],["1994-10-04",5.6564,5.6564,5.4388,5.4556,514000.0],["1994-10-05",5.3886,5.4053,5.3217,5.3886,703600.0],["1994-10-06",5.3551,5.4388,5.3384,5.4221,378000.0],["1994-10-07",5.3886,5.5727,5.3886,5.5058,442800.0],["1994-10-10",5.5392,5.5727,5.5058,5.5727,423200.0],["1994-10-11",5.5727,5.7066,5.5727,5.6731,704000.0],["1994-10-12",5.6564,5.6564,5.5392,5.556,557200.0],["1994-10-13",5.5894,5.6062,5.5894,5.6062,628800.0],["1994-10-14",5.6062,5.6229,5.5727,5.6229,181200.0],["1994-10-17",5.6229,5.6229,5.5894,5.6062,350000.0],["1994-10-18",5.6229,5.6229,5.5727,5.5727,390000.0],["1994-10-19",5.5727,5.74,5.5727,5.7066,1552800.0],["1994-10-20",5.74,5.7903,5.7066,5.7903,972000.0],["1994-10-21",5.7903,5.807,5.7568,5.807,1296800.0],["1994-10-24",5.8237,5.8237,5.7568,5.7735,1084800.0],["1994-10-25",5.7903,5.8405,5.7735,5.8237,490800.0],["1994-10-26",5.8237,5.8237,5.7568,5.7568,1262400.0],["1994-10-27",5.6898,5.74,5.6564,5.7066,662000.0],["1994-10-28",5.6898,5.9576,5.6898,5.9576,850800.0],["1994-10-31",5.9743,6.0915,5.9743,6.0245,636800.0],["1994-11-01",5.9576,5.9743,5.807,5.8405,346400.0],["1994-11-02",5.8405,5.8907,5.8405,5.8405,555200.0],["1994-11-03",5.8739,5.8739,5.807,5.8572,400400.0],["1994-11-04",5.8907,5.9074,5.74,5.74,547600.0],["1994-11-07",5.7735,5.8907,5.7735,5.8907,646400.0],["1994-11-08",5.8907,5.8907,5.8572,5.8907,309600.0],["1994-11-09",5.9241,5.9241,5.8739,5.8907,239200.0],["1994-11-10",5.9409,5.9409,5.7903,5.7903,235600.0],["1994-11-11",5.6898,5.7066,5.5894,5.6229,762800.0],["1994-11-14",5.6898,5.8572,5.6898,5.8405,337600.0],["1994-11-15",5.807,5.8572,5.6898,5.7233,394000.0],["1994-11-16",5.7233,5.74,5.6898,5.7233,474400.0],["1994-11-17",5.74,5.7735,5.6564,5.7066,152800.0],["1994-11-18",5.7233,5.807,5.7066,5.7735,828800.0],["1994-11-21",5.807,5.8572,5.807,5.8405,381600.0],["1994-11-22",5.7568,5.7568,5.5894,5.6062,280400.0],["1994-11-23",5.5225,5.5392,5.3217,5.4556,420800.0],["1994-11-25",5.4388,5.489,5.4388,5.4723,353200.0],["1994-11-28",5.489,5.5894,5.4556,5.556,434800.0],["1994-11-29",5.556,5.5727,5.4221,5.5058,265200.0],["1994-11-30",5.5225,5.5225,5.4221,5.4221,449200.0],["1994-12-01",5.4556,5.489,5.3886,5.4723,448400.0],["1994-12-02",5.5058,5.5894,5.4556,5.556,506400.0],["1994-12-05",5.6062,5.6229,5.4723,5.489,562000.0],["1994-12-06",5.4388,5.556,5.4388,5.5392,192800.0],["1994-12-07",5.489,5.5894,5.489,5.5058,185600.0],["1994-12-08",5.5392,5.5727,5.4221,5.4556,320400.0],["1994-12-09",5.4221,5.4221,5.3384,5.3384,591600.0],["1994-12-12",5.3886,5.4053,5.3217,5.3886,355600.0],["1994-12-13",5.3886,5.3886,5.3384,5.3719,469600.0],["1994-12-14",5.3551,5.3719,5.3049,5.3551,1179600.0],["1994-12-15",5.3886,5.556,5.3886,5.5058,564400.0],["1994-12-16",5.8237,5.8237,5.5727,5.6062,1536400.0],["1994-12-19",5.5727,5.5727,5.5392,5.556,297600.0],["1994-12-20",5.5225,5.5894,5.5225,5.5727,354800.0],["1994-12-21",5.5392,5.6229,5.5392,5.6062,393600.0],["1994-12-22",5.6396,5.7568,5.6396,5.7066,290400.0],["1994-12-23",5.7267,5.7771,5.7099,5.7267,285600.0],["1994-12-27",5.8107,5.8443,5.7939,5.8443,248000.0],["1994-12-28",5.7603,5.7603,5.6428,5.6931,247200.0],["1994-12-29",5.7267,5.7939,5.7267,5.7939,250400.0],["1994-12-30",5.7603,5.8779,5.6596,5.8779,530800.0],["1995-01-03",5.8107,5.8443,5.7435,5.8275,630000.0],["1995-01-04",5.8443,5.8443,5.6428,5.7099,389600.0],["1995-01-05",5.7435,5.7435,5.5756,5.6092,466000.0],["1995-01-06",5.626,5.7267,5.6092,5.7099,757600.0],["1995-01-09",5.7099,5.7099,5.6428,5.6764,174400.0],["1995-01-10",5.7267,5.8275,5.6931,5.7267,210400.0],["1995-01-11",5.7603,5.7603,5.6428,5.6931,230000.0],["1995-01-12",5.6596,5.7435,5.6428,5.6764,453600.0],["1995-01-13",5.7099,5.7267,5.5924,5.6764,320000.0],["1995-01-16",5.7435,5.7771,5.7099,5.7603,518400.0],["1995-01-17",5.7267,5.7771,5.6596,5.7771,434400.0],["1995-01-18",5.7267,5.7435,5.5924,5.6428,313600.0],["1995-01-19",5.6092,5.626,5.5084,5.5588,821600.0],["1995-01-20",5.5588,5.5588,5.4244,5.4412,800400.0],["1995-01-23",5.3405,5.5756,5.3405,5.5756,518400.0],["1995-01-24",5.542,5.542,5.4076,5.4916,412000.0],["1995-01-25",5.542,5.6428,5.4076,5.458,516800.0],["1995-01-26",5.4916,5.5084,5.4244,5.4412,485200.0],["1995-01-27",5.458,5.4748,5.4076,5.458,279200.0],["1995-01-30",5.458,5.4748,5.4076,5.4244,265200.0],["1995-01-31",5.3909,5.4412,5.3741,5.4076,303600.0],["1995-02-01",5.4244,5.4412,5.3573,5.4076,469600.0],["1995-02-02",5.3909,5.542,5.3909,5.5252,1426800.0],["1995-02-03",5.7099,5.7435,5.6596,5.7099,1368400.0],["1995-02-06",5.6931,5.7939,5.6931,5.7771,1441600.0],["1995-02-07",5.7771,5.8107,5.7435,5.7939,693200.0],["1995-02-08",5.7939,5.8275,5.7771,5.7939,443600.0],["1995-02-09",5.7771,5.8443,5.7771,5.8275,792400.0],["1995-02-10",5.8443,5.8611,5.8107,5.8275,378000.0],["1995-02-13",5.8107,5.8779,5.8107,5.8443,337200.0],["1995-02-14",5.8443,5.8611,5.7939,5.8107,343600.0],["1995-02-15",5.8443,5.9115,5.8275,5.8947,468400.0],["1995-02-16",5.8779,5.9115,5.8779,5.8947,274400.0],["1995-02-17",5.8947,5.8947,5.8779,5.8779,267600.0],["1995-02-21",5.9115,5.9451,5.8947,5.9283,556800.0],["1995-02-22",5.9283,5.9786,5.8947,5.9115,566000.0],["1995-02-23",5.9115,5.9954,5.8779,5.9786,637200.0],["1995-02-24",6.0122,6.029,5.9954,6.029,282400.0],["1995-02-27",5.9618,5.9954,5.9283,5.9618,310400.0],["1995-02-28",5.9786,6.0458,5.9618,6.029,326000.0],["1995-03-01",6.029,6.0458,5.945,5.945,256000.0],["1995-03-02",5.9618,5.9618,5.8611,5.9283,225600.0],["1995-03-03",5.8779,5.9283,5.8443,5.9283,386400.0],["1995-03-06",5.9115,6.029,5.8947,5.9954,460800.0],["1995-03-07",5.9786,5.9786,5.9115,5.9786,752800.0],["1995-03-08",5.9954,6.0122,5.9283,5.9618,212400.0],["1995-03-09",5.9115,5.9283,5.8779,5.8779,186800.0],["1995-03-10",5.9115,6.029,5.9115,5.9954,490000.0],["1995-03-13",5.9954,6.029,5.9451,6.029,233200.0],["1995-03-14",6.029,6.113,5.9618,5.9786,506800.0],["1995-03-15",6.0122,6.0458,5.9618,5.9786,492800.0],["1995-03-16",5.9786,5.9954,5.9451,5.9786,637200.0],["1995-03-17",6.029,6.029,5.9786,6.029,1329600.0],["1995-03-20",6.0626,6.1802,6.0626,6.1466,416800.0],["1995-03-21",6.1634,6.2305,6.0626,6.0794,571200.0],["1995-03-22",6.0794,6.0794,6.0122,6.0122,390400.0],["1995-03-23",6.029,6.1466,6.0122,6.1466,826800.0],["1995-03-24",6.1466,6.2977,6.1466,6.2641,778400.0],["1995-03-27",6.2844,6.3012,6.2507,6.2507,587600.0],["1995-03-28",6.2844,6.2844,6.217,6.2338,226400.0],["1995-03-29",6.2844,6.4528,6.2675,6.2844,647600.0],["1995-03-30",6.3349,6.5034,6.2338,6.4697,695600.0],["1995-03-31",6.4023,6.5876,6.4023,6.5876,768000.0],["1995-04-03",6.5202,6.6045,6.5202,6.5539,427600.0],["1995-04-04",6.5371,6.5371,6.4191,6.4528,478800.0],["1995-04-05",6.436,6.436,6.3517,6.4023,388800.0],["1995-04-06",6.4697,6.4697,6.3517,6.3686,350800.0],["1995-04-07",6.4023,6.4023,6.318,6.3686,560000.0],["1995-04-10",6.3349,6.3349,6.2844,6.3012,356800.0],["1995-04-11",6.3349,6.3349,6.2675,6.318,464400.0],["1995-04-12",6.2675,6.3517,6.2001,6.3517,476000.0],["1995-04-13",6.4023,6.4697,6.3517,6.4023,680000.0],["1995-04-17",6.5034,6.5034,6.2507,6.3012,556800.0],["1995-04-18",6.3349,6.3517,6.3096,6.3349,257600.0],["1995-04-19",6.3349,6.5034,6.3349,6.4697,678800.0],["1995-04-20",6.5202,6.7224,6.5202,6.6719,1201200.0],["1995-04-21",6.7392,6.7729,6.6045,6.6382,994400.0],["1995-04-24",6.6213,6.8066,6.6213,6.8066,896400.0],["1995-04-25",6.773,6.7898,6.655,6.7898,517600.0],["1995-04-26",6.7898,6.8235,6.7224,6.8066,620800.0],["1995-04-27",6.7561,6.7561,6.6719,6.7224,941600.0],["1995-04-28",6.7561,6.7729,6.7056,6.7561,256000.0],["1995-05-01",6.7898,6.8066,6.7561,6.7561,514800.0],["1995-05-02",6.7561,6.8403,6.7561,6.8403,314800.0],["1995-05-03",6.874,6.9414,6.8066,6.874,546400.0],["1995-05-04",6.874,6.9414,6.8235,6.8909,475600.0],["1995-05-05",6.9414,6.9414,6.773,6.773,441200.0],["1995-05-08",6.773,6.8909,6.7056,6.8066,373600.0],["1995-05-09",6.8066,6.8572,6.7561,6.7561,605600.0],["1995-05-10",6.8067,6.8067,6.6213,6.655,818400.0],["1995-05-11",6.6887,6.7561,6.6382,6.7224,1210000.0],["1995-05-12",6.7393,6.8066,6.7393,6.8066,618400.0],["1995-05-15",6.8403,6.9077,6.8235,6.9077,422000.0],["1995-05-16",6.9077,7.0088,6.8909,6.9751,558000.0],["1995-05-17",7.0088,7.0088,6.9751,6.992,406000.0],["1995-05-18",6.992,6.992,6.874,6.874,638800.0],["1995-05-19",6.874,6.874,6.7814,6.8066,798400.0],["1995-05-22",6.8403,6.8909,6.6719,6.6719,930400.0],["1995-05-23",6.7224,6.7898,6.7224,6.7898,722400.0],["1995-05-24",6.8572,6.8572,6.7224,6.7393,505200.0],["1995-05-25",6.7393,6.874,6.7393,6.874,405600.0],["1995-05-26",6.874,6.9077,6.773,6.773,380800.0],["1995-05-30",6.7898,6.7898,6.6887,6.7224,683200.0],["1995-05-31",6.7224,6.7393,6.6634,6.7056,993200.0],["1995-06-01",6.7224,6.7224,6.6382,6.7056,747200.0],["1995-06-02",6.6719,6.7224,6.655,6.6887,1074400.0],["1995-06-05",6.6719,6.7393,6.655,6.7056,1834000.0],["1995-06-06",6.7056,6.8066,6.6887,6.8066,362400.0],["1995-06-07",6.7898,6.8403,6.7898,6.7898,433600.0],["1995-06-08",6.7561,6.8066,6.7561,6.773,185200.0],["1995-06-09",6.7561,6.8066,6.6887,6.7056,246800.0],["1995-06-12",6.7224,6.8403,6.7056,6.8235,335200.0],["1995-06-13",6.8403,6.874,6.7729,6.874,352400.0],["1995-06-14",6.874,6.9077,6.7729,6.9077,388400.0],["1995-06-15",6.9246,7.0931,6.9077,7.0425,447200.0],["1995-06-16",7.1099,7.1773,7.0931,7.1099,1386400.0],["1995-06-19",7.1773,7.2615,7.1773,7.1942,470400.0],["1995-06-20",7.1942,7.1942,7.1436,7.1942,976800.0],["1995-06-21",7.1605,7.1942,7.1436,7.1436,301200.0],["1995-06-22",7.1268,7.3458,7.1268,7.2447,764400.0],["1995-06-23",7.2615,7.3289,7.1942,7.3289,616000.0],["1995-06-26",7.3458,7.4974,7.3458,7.4806,691600.0],["1995-06-27",7.4637,7.4637,7.2952,7.2952,727200.0],["1995-06-28",7.2648,7.2986,7.1973,7.2648,454000.0],["1995-06-29",7.2479,7.2986,7.1973,7.2817,296000.0],["1995-06-30",7.2986,7.4338,7.2986,7.4338,478800.0],["1995-07-03",7.3324,7.4,7.3324,7.3662,230400.0],["1995-07-05",7.3831,7.552,7.3831,7.4845,356400.0],["1995-07-06",7.5183,7.9406,7.5014,7.873,594400.0],["1995-07-07",7.9237,8.1518,7.873,7.9744,1274800.0],["1995-07-10",7.8899,8.3461,7.8899,8.3461,874000.0],["1995-07-11",8.3292,8.3292,8.0082,8.0589,1071600.0],["1995-07-12",8.042,8.0589,7.9237,7.9406,732000.0],["1995-07-13",7.9744,7.9744,7.9068,7.9406,621600.0],["1995-07-14",7.8731,8.0251,7.8731,8.0251,748800.0],["1995-07-17",8.0251,8.0589,7.9744,8.0082,354000.0],["1995-07-18",8.042,8.042,7.8562,7.8562,466400.0],["1995-07-19",7.8055,7.8055,7.5183,7.8055,501600.0],["1995-07-20",7.9068,8.0251,7.8393,7.9068,1048800.0],["1995-07-21",7.9237,7.9237,7.6703,7.7041,1096000.0],["1995-07-24",7.7717,7.7886,7.6027,7.6703,938000.0],["1995-07-25",7.6872,7.721,7.5014,7.7041,1194800.0],["1995-07-26",7.8055,7.8899,7.6703,7.8562,1308000.0],["1995-07-27",7.8899,7.9575,7.8224,7.9575,612800.0],["1995-07-28",7.9575,8.0082,7.7717,7.9575,734800.0],["1995-07-31",7.9744,7.9913,7.8224,7.9744,695600.0],["1995-08-01",7.9744,7.9913,7.9406,7.9913,804800.0],["1995-08-02",7.9913,7.9913,7.8899,7.9237,1149200.0],["1995-08-03",7.9237,7.9237,7.8055,7.873,483600.0],["1995-08-04",7.8731,7.8731,7.7886,7.8224,809600.0],["1995-08-07",7.8393,7.9575,7.7886,7.873,700000.0],["1995-08-08",7.8731,7.9575,7.8393,7.8899,486800.0],["1995-08-09",7.9237,7.9237,7.7886,7.8562,935200.0],["1995-08-10",7.8731,7.8731,7.721,7.7379,808800.0],["1995-08-11",7.7717,7.8562,7.7548,7.8393,672400.0],["1995-08-14",7.8393,7.9237,7.8224,7.9237,434000.0],["1995-08-15",7.8899,7.9406,7.873,7.9237,791200.0],["1995-08-16",7.9237,7.9237,7.8393,7.9237,309600.0],["1995-08-17",7.9237,7.9744,7.8899,7.9406,558400.0],["1995-08-18",7.9575,7.9575,7.8899,7.9406,681600.0],["1995-08-21",8.0082,8.1265,8.0082,8.0758,556800.0],["1995-08-22",8.0758,8.0758,7.9406,7.9744,250000.0],["1995-08-23",7.9237,7.9744,7.8393,7.8562,440400.0],["1995-08-24",7.8899,8.0082,7.873,7.9406,365600.0],["1995-08-25",7.9237,7.9575,7.873,7.9237,384400.0],["1995-08-28",7.9575,8.0082,7.9068,7.9913,472400.0],["1995-08-29",7.9913,8.1772,7.9744,8.1772,358400.0],["1995-08-30",8.1772,8.2616,8.0927,8.2616,644000.0],["1995-08-31",8.2616,8.2954,8.2278,8.2785,447600.0],["1995-09-01",8.2447,8.3799,8.2447,8.3292,442400.0],["1995-09-05",8.3123,8.5151,8.3123,8.4982,588400.0],["1995-09-06",8.4982,8.4982,8.2616,8.2954,696800.0],["1995-09-07",8.3292,8.3292,8.2278,8.3292,604800.0],["1995-09-08",8.3123,8.3799,8.2616,8.3461,585600.0],["1995-09-11",8.3799,8.3799,8.3292,8.3799,218400.0],["1995-09-12",8.3968,8.3968,8.2785,8.2954,444400.0],["1995-09-13",8.2954,8.4475,8.2954,8.3292,331200.0],["1995-09-14",8.3123,8.4982,8.3123,8.4813,444800.0],["1995-09-15",8.853,8.853,8.4644,8.5151,1132400.0],["1995-09-18",8.4982,8.5488,8.4475,8.477,1022400.0],["1995-09-19",8.4475,8.4475,8.1603,8.1772,1298800.0],["1995-09-20",8.1772,8.3123,8.1265,8.2785,960800.0],["1995-09-21",8.2954,8.2954,8.0589,8.2109,468400.0],["1995-09-22",8.0758,8.0927,7.8899,8.0082,950800.0],["1995-09-25",8.0927,8.1434,7.8731,7.9068,746000.0],["1995-09-26",7.9068,7.9068,7.6365,7.721,1081200.0],["1995-09-27",7.744,7.761,7.6254,7.7102,1363200.0],["1995-09-28",7.761,8.066,7.744,8.066,608400.0],["1995-09-29",8.066,8.066,7.8457,7.9813,629200.0],["1995-10-02",7.9474,7.9813,7.8457,7.9474,483200.0],["1995-10-03",7.9643,8.0999,7.8965,7.9982,891200.0],["1995-10-04",7.9982,8.0152,7.5746,7.6085,1327200.0],["1995-10-05",7.6424,7.6763,7.5407,7.6424,1583600.0],["1995-10-06",7.6763,7.7949,7.5915,7.6424,346000.0],["1995-10-09",7.6254,7.6424,7.4221,7.5068,562000.0],["1995-10-10",7.4221,7.7271,7.3882,7.7271,847600.0],["1995-10-11",7.6932,7.6932,7.5237,7.5746,881200.0],["1995-10-12",7.6254,7.744,7.6085,7.6763,623200.0],["1995-10-13",7.761,7.8627,7.744,7.8288,491200.0],["1995-10-16",7.8288,8.0491,7.8288,7.9813,968800.0],["1995-10-17",7.9982,8.066,7.9304,7.9643,896400.0],["1995-10-18",7.9643,8.0321,7.8796,7.9474,1352800.0],["1995-10-19",7.9304,7.9813,7.9304,7.9813,535200.0],["1995-10-20",7.9982,8.066,7.9474,7.9982,505200.0],["1995-10-23",7.9643,7.9643,7.8288,7.8288,320400.0],["1995-10-24",7.8627,7.9135,7.744,7.7949,508400.0],["1995-10-25",7.8288,7.8796,7.6593,7.6593,567200.0],["1995-10-26",7.6763,7.8457,7.6763,7.6932,508000.0],["1995-10-27",7.6763,7.8796,7.5915,7.8288,417600.0],["1995-10-30",7.7949,7.9474,7.744,7.8965,464400.0],["1995-10-31",7.8966,8.0491,7.8796,7.8796,396400.0],["1995-11-01",7.9304,7.9304,7.7949,7.8118,380800.0],["1995-11-02",7.8457,7.8965,7.7949,7.8457,502800.0],["1995-11-03",7.8627,7.9304,7.8118,7.9135,568800.0],["1995-11-06",7.9643,8.0999,7.9643,8.0152,575600.0],["1995-11-07",7.9813,8.0152,7.8965,7.9304,355600.0],["1995-11-08",7.9474,7.9643,7.761,7.8118,489200.0],["1995-11-09",7.8118,7.8118,7.6085,7.7779,706800.0],["1995-11-10",7.8627,8.0491,7.8627,7.9813,672400.0],["1995-11-13",7.9813,8.0829,7.8627,7.9982,584800.0],["1995-11-14",8.0321,8.1338,7.9982,8.1338,416800.0],["1995-11-15",8.066,8.1507,8.066,8.1507,821200.0],["1995-11-16",8.1338,8.1338,7.9813,8.0321,450800.0],["1995-11-17",8.0152,8.066,7.9474,7.9982,487600.0],["1995-11-20",7.9982,7.9982,7.8627,7.9304,436400.0],["1995-11-21",7.8796,8.2185,7.8796,8.1677,564400.0],["1995-11-22",8.1507,8.2355,8.1338,8.2355,311600.0],["1995-11-24",8.2524,8.2863,8.2355,8.2863,65200.0],["1995-11-27",8.2863,8.4727,8.2863,8.4727,464000.0],["1995-11-28",8.4388,8.5913,8.4219,8.5744,607600.0],["1995-11-29",8.5405,8.7099,8.5405,8.6083,490000.0],["1995-11-30",8.5744,8.6591,8.5405,8.5913,828800.0],["1995-12-01",8.5744,8.6083,8.5066,8.5574,477600.0],["1995-12-04",8.5235,8.5574,8.371,8.4727,621200.0],["1995-12-05",8.5574,8.5913,8.4727,8.5235,572000.0],["1995-12-06",8.5235,8.5235,8.3541,8.371,807200.0],["1995-12-07",8.371,8.371,8.1338,8.1338,747200.0],["1995-12-08",8.1677,8.2524,8.1507,8.1677,656800.0],["1995-12-11",8.2185,8.2355,8.066,8.1168,526800.0],["1995-12-12",8.0491,8.0491,7.8118,7.8796,855200.0],["1995-12-13",7.9813,8.0321,7.8288,7.8288,742800.0],["1995-12-14",7.8627,8.0829,7.8627,8.0491,1298000.0],["1995-12-15",8.0829,8.1168,7.9813,8.0152,1550000.0],["1995-12-18",7.9135,8.0321,7.8288,7.8796,766400.0],["1995-12-19",7.8288,8.0152,7.7779,7.9643,476000.0],["1995-12-20",7.9643,8.1677,7.8965,7.9304,823600.0],["1995-12-21",7.9982,8.1168,7.9643,8.0152,772400.0],["1995-12-22",7.9982,8.0999,7.9135,7.9982,532400.0],["1995-12-26",7.9982,8.0152,7.8965,7.9813,438000.0],["1995-12-27",7.9874,7.9874,7.7665,7.7835,433200.0],["1995-12-28",7.8005,7.8005,7.6475,7.7325,912000.0],["1995-12-29",7.7325,8.0214,7.6815,8.0214,961200.0],["1996-01-02",7.9534,8.0044,7.9024,7.9534,677600.0],["1996-01-03",7.9194,7.9364,7.8175,7.8854,827200.0],["1996-01-04",7.8854,7.9194,7.6815,7.7835,980800.0],["1996-01-05",7.7495,7.8175,7.7325,7.8005,380000.0],["1996-01-08",7.8174,7.8174,7.6815,7.7665,292800.0],["1996-01-09",7.8005,7.8174,7.5285,7.5455,985200.0],["1996-01-10",7.4946,7.5116,7.2396,7.2396,772800.0],["1996-01-11",7.2566,7.2736,7.0527,7.0697,1276800.0],["1996-01-12",7.1377,7.2056,7.1207,7.1717,1936000.0],["1996-01-15",7.2056,7.5115,7.2056,7.3416,1616000.0],["1996-01-16",7.3756,7.3926,7.2226,7.3076,1394400.0],["1996-01-17",7.2736,7.4776,7.2736,7.4776,1546400.0],["1996-01-18",7.4776,7.5965,7.4776,7.5965,2071200.0],["1996-01-19",7.5965,7.8005,7.5965,7.8005,1660800.0],["1996-01-22",7.7325,7.7665,7.6645,7.6815,671200.0],["1996-01-23",7.6475,7.6475,7.5965,7.6135,1414400.0],["1996-01-24",7.6305,7.8175,7.6305,7.7155,447600.0],["1996-01-25",7.7155,7.7325,7.5965,7.6815,891200.0],["1996-01-26",7.6135,7.7835,7.6135,7.7835,382400.0],["1996-01-29",7.7495,8.0554,7.7495,7.8854,704000.0],["1996-01-30",7.9024,8.1234,7.9024,8.0044,698800.0],["1996-01-31",7.9874,8.3443,7.9874,8.3443,1503200.0],["1996-02-01",8.3273,8.4123,8.2593,8.3783,1016400.0],["1996-02-02",8.3953,8.4123,8.2083,8.2933,540000.0],["1996-02-05",8.3953,8.6502,8.3953,8.5142,799600.0],["1996-02-06",8.4972,8.4972,8.3273,8.3613,745600.0],["1996-02-07",8.2933,8.4123,8.1913,8.2253,682000.0],["1996-02-08",8.2423,8.5482,8.2423,8.5482,1069200.0],["1996-02-09",8.5482,8.6162,8.5312,8.5992,1084400.0],["1996-02-12",8.6332,8.7691,8.6332,8.7182,992000.0],["1996-02-13",8.7182,8.9051,8.7182,8.9051,772400.0],["1996-02-14",8.8881,8.8881,8.6332,8.6502,484000.0],["1996-02-15",8.6502,8.6842,8.6332,8.6842,826000.0],["1996-02-16",8.6672,8.6672,8.4123,8.4292,530000.0],["1996-02-20",8.3273,8.5142,8.2933,8.4802,323600.0],["1996-02-21",8.4802,8.5822,8.4462,8.4802,602000.0],["1996-02-22",8.5142,8.7691,8.5142,8.7691,638800.0],["1996-02-23",8.7012,8.7521,8.4632,8.7351,544800.0],["1996-02-26",8.7012,8.9901,8.7012,8.9051,1174000.0],["1996-02-27",8.9051,8.9051,8.7691,8.8541,1091200.0],["1996-02-28",8.8881,9.058,8.8881,8.9391,906400.0],["1996-02-29",8.8881,9.0241,8.8371,8.9561,1310800.0],["1996-03-01",9.0071,9.0241,8.8541,8.8881,832800.0],["1996-03-04",8.8711,8.9731,8.8711,8.9731,847600.0],["1996-03-05",8.9391,9.0071,8.8371,9.0071,420400.0],["1996-03-06",9.0071,9.1175,8.9731,8.9731,363600.0],["1996-03-07",8.9561,8.9731,8.8371,8.9561,333200.0],["1996-03-08",8.9901,8.9901,8.7691,8.7691,820800.0],["1996-03-11",8.7012,8.9391,8.6502,8.9221,993200.0],["1996-03-12",8.8541,9.041,8.8371,8.9901,845200.0],["1996-03-13",8.9221,8.9731,8.8711,8.9731,430000.0],["1996-03-14",9.0241,9.109,8.9731,9.092,628800.0],["1996-03-15",9.126,9.143,9.058,9.092,825200.0],["1996-03-18",9.16,9.3979,9.16,9.33,581200.0],["1996-03-19",9.3809,9.4489,9.279,9.313,365600.0],["1996-03-20",9.33,9.4319,9.228,9.3639,438400.0],["1996-03-21",9.3639,9.3639,9.194,9.228,283200.0],["1996-03-22",9.262,9.296,9.194,9.228,357600.0],["1996-03-25",9.262,9.3469,9.211,9.245,519200.0],["1996-03-26",9.177,9.262,9.143,9.16,716400.0],["1996-03-27",9.2173,9.2173,9.0469,9.0639,413200.0],["1996-03-28",8.9958,8.9958,8.8254,8.8424,1114800.0],["1996-03-29",8.8424,8.8935,8.6891,8.8084,1180800.0],["1996-04-01",8.8595,8.8935,8.7743,8.7743,828800.0],["1996-04-02",8.8084,8.8084,8.6891,8.7402,549200.0],["1996-04-03",8.7402,8.7402,8.638,8.7061,372800.0],["1996-04-04",8.6891,8.8935,8.638,8.8935,520000.0],["1996-04-08",8.7743,8.7743,8.6721,8.7402,759600.0],["1996-04-09",8.7572,8.7572,8.6209,8.655,918800.0],["1996-04-10",8.6209,8.638,8.5017,8.6039,1020400.0],["1996-04-11",8.5869,8.6039,8.3143,8.4506,770000.0],["1996-04-12",8.4846,8.6209,8.3995,8.4506,615600.0],["1996-04-15",8.4165,8.655,8.3995,8.6209,852800.0],["1996-04-16",8.638,8.7061,8.5869,8.7061,656800.0],["1996-04-17",8.8935,9.0128,8.8595,8.9787,1409600.0],["1996-04-18",8.9787,9.0469,8.9276,9.0469,824000.0],["1996-04-19",9.098,9.2513,9.098,9.1661,947600.0],["1996-04-22",9.1832,9.2513,9.1832,9.2173,902800.0],["1996-04-23",9.2173,9.2513,9.1491,9.2343,636000.0],["1996-04-24",9.2684,9.3195,9.2173,9.2854,383600.0],["1996-04-25",9.2513,9.5069,9.2343,9.4728,372800.0],["1996-04-26",9.4387,9.4558,9.1661,9.1832,402400.0],["1996-04-29",9.2002,9.3024,9.1491,9.2173,449600.0],["1996-04-30",9.1832,9.2343,9.1321,9.1661,245600.0],["1996-05-01",9.1321,9.2343,9.115,9.1832,288800.0],["1996-05-02",9.115,9.2002,9.115,9.1321,376400.0],["1996-05-03",9.1321,9.2002,8.9958,9.0128,267600.0],["1996-05-06",9.0128,9.1491,8.9276,9.1491,350800.0],["1996-05-07",9.1491,9.1661,8.9958,8.9958,467200.0],["1996-05-08",8.9958,8.9958,8.8595,8.9106,519600.0],["1996-05-09",8.8935,8.9958,8.8765,8.9787,877600.0],["1996-05-10",9.0298,9.1661,9.0298,9.098,654400.0],["1996-05-13",9.1491,9.3876,9.115,9.3876,559200.0],["1996-05-14",9.3706,9.4728,9.2173,9.2343,631200.0],["1996-05-15",9.2684,9.3876,9.2002,9.2854,475200.0],["1996-05-16",9.2684,9.4047,9.2513,9.2513,477200.0],["1996-05-17",9.2684,9.2854,9.2343,9.2513,336800.0],["1996-05-20",9.2513,9.3365,9.2513,9.3365,527200.0],["1996-05-21",9.3365,9.3365,9.2343,9.2343,415200.0],["1996-05-22",9.2513,9.3706,9.1832,9.3365,806800.0],["1996-05-23",9.3365,9.3365,9.2173,9.2513,534800.0],["1996-05-24",9.2684,9.2684,9.115,9.1491,374400.0],["1996-05-28",9.1661,9.1661,8.9106,8.9106,902000.0],["1996-05-29",8.9958,9.0298,8.9106,9.0128,666000.0],["1996-05-30",8.9958,9.0298,8.9276,9.0298,1358000.0],["1996-05-31",9.098,9.2002,9.081,9.1321,1353200.0],["1996-06-03",9.098,9.1832,9.081,9.1832,648400.0],["1996-06-04",9.3365,9.3365,9.2002,9.2343,1120000.0],["1996-06-05",9.2343,9.2343,9.2002,9.2173,1467600.0],["1996-06-06",9.2343,9.2684,9.2173,9.2343,574000.0],["1996-06-07",9.2002,9.2343,9.1321,9.2343,548000.0],["1996-06-10",9.2002,9.3365,9.1832,9.3195,557200.0],["1996-06-11",9.3195,9.3876,9.2684,9.2854,714800.0],["1996-06-12",9.2684,9.3365,9.0639,9.0639,291200.0],["1996-06-13",9.098,9.098,8.9276,9.0298,1126800.0],["1996-06-14",9.0298,9.081,8.9787,8.9958,520000.0],["1996-06-17",8.9617,8.9617,8.7743,8.7913,854800.0],["1996-06-18",8.8424,9.0128,8.8424,8.9787,1239600.0],["1996-06-19",9.0469,9.0639,8.9787,9.0128,552000.0],["1996-06-20",9.0128,9.1321,8.9106,8.9447,534800.0],["1996-06-21",8.9958,8.9958,8.8935,8.9276,1032400.0],["1996-06-24",8.9617,9.1832,8.9617,9.1661,716000.0],["1996-06-25",9.1321,9.2684,9.115,9.2684,1012400.0],["1996-06-26",9.2062,9.2574,9.155,9.1891,2206800.0],["1996-06-27",9.1379,9.2574,9.1037,9.2574,1538400.0],["1996-06-28",9.2916,9.3258,9.1891,9.2404,880000.0],["1996-07-01",9.2404,9.2574,9.1037,9.2233,560000.0],["1996-07-02",9.155,9.2062,9.1379,9.172,718000.0],["1996-07-03",9.155,9.2916,9.1208,9.2916,354400.0],["1996-07-05",9.1891,9.2062,9.0866,9.1037,455200.0],["1996-07-08",9.0696,9.0696,8.8817,8.9671,638000.0],["1996-07-09",9.0012,9.0183,8.8988,8.9842,478000.0],["1996-07-10",9.0354,9.1891,8.9158,9.1037,524400.0],["1996-07-11",9.0696,9.0866,8.8646,8.8988,297200.0],["1996-07-12",8.8817,8.9158,8.8304,8.8988,247200.0],["1996-07-15",8.8646,8.8646,8.4888,8.4888,770800.0],["1996-07-16",8.4888,8.6426,8.318,8.5401,943600.0],["1996-07-17",8.5572,8.9671,8.5572,8.9671,1032000.0],["1996-07-18",8.9671,8.9842,8.8304,8.9329,1220000.0],["1996-07-19",8.9329,8.9329,8.745,8.8304,816800.0],["1996-07-22",8.8134,8.8304,8.745,8.8134,528400.0],["1996-07-23",8.8304,8.8475,8.5059,8.5913,860000.0],["1996-07-24",8.4718,8.5572,8.4205,8.523,649600.0],["1996-07-25",8.523,8.6084,8.5059,8.5913,1160400.0],["1996-07-26",8.5913,8.6596,8.5742,8.6425,841200.0],["1996-07-29",8.6596,8.745,8.6426,8.6938,236000.0],["1996-07-30",8.6767,8.745,8.6426,8.728,759200.0],["1996-07-31",8.728,8.7963,8.728,8.7963,500000.0],["1996-08-01",8.7792,8.9842,8.7792,8.9842,758000.0],["1996-08-02",9.1208,9.2404,9.1037,9.155,634400.0],["1996-08-05",9.1891,9.2745,9.1891,9.2745,581600.0],["1996-08-06",9.2233,9.3087,9.1891,9.2916,782400.0],["1996-08-07",9.3258,9.3258,9.2233,9.2745,393200.0],["1996-08-08",9.2404,9.2745,9.2233,9.2745,262800.0],["1996-08-09",9.2745,9.3258,9.2404,9.3087,491600.0],["1996-08-12",9.3087,9.3428,9.2404,9.3428,867200.0],["1996-08-13",9.3428,9.377,9.2745,9.3428,692800.0],["1996-08-14",9.3258,9.377,9.3087,9.377,359600.0],["1996-08-15",9.4112,9.4795,9.4112,9.4795,472400.0],["1996-08-16",9.4966,9.5478,9.4966,9.5307,656400.0],["1996-08-19",9.5478,9.6503,9.5478,9.6332,662800.0],["1996-08-20",9.6332,9.6844,9.6332,9.6674,507200.0],["1996-08-21",9.6844,9.7186,9.6503,9.7186,412800.0],["1996-08-22",9.7015,9.8723,9.7015,9.8382,611600.0],["1996-08-23",9.8211,9.8382,9.7869,9.7869,499600.0],["1996-08-26",9.7869,9.7869,9.6332,9.6332,405600.0],["1996-08-27",9.5649,9.6503,9.5222,9.599,622000.0],["1996-08-28",9.599,9.7357,9.582,9.6844,345200.0],["1996-08-29",9.6503,9.6503,9.4624,9.5136,588000.0],["1996-08-30",9.4966,9.5136,9.377,9.4282,476000.0],["1996-09-03",9.377,9.4966,9.3087,9.4624,380400.0],["1996-09-04",9.4282,9.5136,9.3258,9.4795,611200.0],["1996-09-05",9.4453,9.6161,9.4453,9.5478,312800.0],["1996-09-06",9.5307,9.6332,9.4966,9.582,468400.0],["1996-09-09",9.6161,9.6503,9.6161,9.6503,262000.0],["1996-09-10",9.6161,9.6674,9.582,9.599,519200.0],["1996-09-11",9.582,9.6844,9.582,9.6844,412000.0],["1996-09-12",9.7528,9.8894,9.7528,9.8894,505200.0],["1996-09-13",9.8894,10.0773,9.8894,9.9577,642400.0],["1996-09-16",9.9919,10.0602,9.9065,9.9577,772000.0],["1996-09-17",9.9406,9.9748,9.8894,9.9406,717200.0],["1996-09-18",9.9406,10.0602,9.8723,10.026,639600.0],["1996-09-19",10.0431,10.0944,9.9748,10.026,927600.0],["1996-09-20",10.026,10.026,9.9919,10.026,1062400.0],["1996-09-23",9.9919,10.0773,9.9748,10.0773,502000.0],["1996-09-24",10.0431,10.1456,10.0431,10.0602,640800.0],["1996-09-25",10.0602,10.0602,9.8552,9.9406,976000.0],["1996-09-26",9.9667,10.0694,9.9667,9.9667,641200.0],["1996-09-27",9.9667,9.9667,9.7954,9.8297,410400.0],["1996-09-30",9.8297,9.8982,9.8297,9.8811,664400.0],["1996-10-01",9.8639,10.1037,9.8297,10.1037,790000.0],["1996-10-02",10.1037,10.2578,10.1037,10.2578,698400.0],["1996-10-03",10.2578,10.2749,10.0694,10.0866,430800.0],["1996-10-04",10.1208,10.1379,9.8811,9.8982,796400.0],["1996-10-07",9.8982,9.8982,9.6584,9.7783,1048000.0],["1996-10-08",9.7783,9.8811,9.7783,9.8126,843200.0],["1996-10-09",9.8297,9.8297,9.6927,9.7441,276000.0],["1996-10-10",9.7269,9.7269,9.6413,9.6756,338800.0],["1996-10-11",9.6584,9.7441,9.6242,9.7269,582000.0],["1996-10-14",9.6927,9.7098,9.6756,9.6756,426800.0],["1996-10-15",9.6756,9.7783,9.6071,9.7269,585600.0],["1996-10-16",9.7612,9.7783,9.6927,9.7783,550400.0],["1996-10-17",9.7954,10.0866,9.7954,9.9838,890400.0],["1996-10-18",10.0009,10.1208,9.9667,10.1208,713600.0],["1996-10-21",10.0352,10.1037,9.9324,9.9324,749600.0],["1996-10-22",9.9153,9.9153,9.7098,9.7954,909600.0],["1996-10-23",9.7783,9.9153,9.6756,9.8639,740800.0],["1996-10-24",9.8639,10.1208,9.8468,9.9667,1368800.0],["1996-10-25",9.9667,9.9667,9.8468,9.8639,732800.0],["1996-10-28",9.9153,10.018,9.6584,9.6584,628400.0],["1996-10-29",9.7269,9.8297,9.7269,9.7612,769600.0],["1996-10-30",9.7612,9.7954,9.5899,9.6242,786000.0],["1996-10-31",9.5557,9.6242,9.5214,9.6242,985200.0],["1996-11-01",9.6584,9.6927,9.5557,9.6756,666400.0],["1996-11-04",9.6927,9.881,9.6927,9.8639,712000.0],["1996-11-05",9.8982,10.0352,9.8811,9.9496,1154000.0],["1996-11-06",10.0352,10.155,10.0352,10.155,894000.0],["1996-11-07",10.1037,10.4462,10.0865,10.4119,990800.0],["1996-11-08",10.4119,10.4119,10.2407,10.2749,858800.0],["1996-11-11",10.3092,10.4462,10.3092,10.429,496000.0],["1996-11-12",10.4462,10.6345,10.4462,10.6345,386400.0],["1996-11-13",10.6174,10.7887,10.6174,10.7887,554000.0],["1996-11-14",10.7887,10.9599,10.7544,10.9428,508000.0],["1996-11-15",11.0284,11.0798,10.8914,10.8914,749600.0],["1996-11-18",10.9085,10.9428,10.8572,10.8914,337600.0],["1996-11-19",10.9257,10.9599,10.8572,10.9599,462000.0],["1996-11-20",10.9942,11.2339,10.9942,11.2339,363200.0],["1996-11-21",11.2339,11.2339,11.114,11.114,556800.0],["1996-11-22",11.1483,11.3538,11.1483,11.2853,1084800.0],["1996-11-25",11.2853,11.6963,11.2853,11.5935,575600.0],["1996-11-26",11.5593,11.6792,11.4394,11.4737,1001600.0],["1996-11-27",11.5079,11.5422,11.4052,11.5422,536800.0],["1996-11-29",11.5764,11.7477,11.5764,11.7477,178000.0],["1996-12-02",11.7134,11.936,11.6278,11.8162,648400.0],["1996-12-03",11.7819,11.9532,11.4223,11.4223,565200.0],["1996-12-04",11.3024,11.3024,11.0455,11.0969,1081200.0],["1996-12-05",11.1483,11.4565,11.1483,11.3538,703600.0],["1996-12-06",10.8229,10.9942,10.8229,10.977,1231600.0],["1996-12-09",10.9599,11.1483,10.8743,11.114,841200.0],["1996-12-10",11.0455,11.0798,10.9599,10.9942,903200.0],["1996-12-11",10.9599,10.977,10.84,10.84,687600.0],["1996-12-12",10.8572,10.8743,10.6688,10.6688,677200.0],["1996-12-13",10.6345,10.6517,10.4804,10.6517,896800.0],["1996-12-16",10.6517,10.703,10.6174,10.6345,716000.0],["1996-12-17",10.5147,10.6174,10.5147,10.566,864000.0],["1996-12-18",10.5147,10.7544,10.4804,10.6688,541200.0],["1996-12-19",10.7202,10.8058,10.703,10.7715,580000.0],["1996-12-20",11.1654,11.1654,11.0113,11.1312,1226400.0],["1996-12-23",11.0969,11.114,10.9257,10.9599,246400.0],["1996-12-24",10.9428,10.9942,10.9428,10.977,207600.0],["1996-12-26",10.977,11.0969,10.9599,11.0969,284000.0],["1996-12-27",11.0543,11.1573,11.0372,11.0887,264400.0],["1996-12-30",11.0887,11.3118,11.0543,11.1402,400000.0],["1996-12-31",11.123,11.123,10.8655,10.9685,316000.0],["1997-01-02",11.0029,11.0029,10.5909,10.814,560400.0],["1997-01-03",10.917,10.9685,10.8484,10.917,1194800.0],["1997-01-06",11.02,11.2088,10.8655,11.0028,494800.0],["1997-01-07",10.9514,11.123,10.8484,11.123,698400.0],["1997-01-08",11.1402,11.2088,10.9342,10.9857,621200.0],["1997-01-09",11.02,11.1402,10.9342,11.0028,804000.0],["1997-01-10",10.8655,11.02,10.7797,11.0028,1167200.0],["1997-01-13",10.9685,11.0887,10.8999,11.02,627600.0],["1997-01-14",11.0715,11.1917,11.0715,11.1745,551600.0],["1997-01-15",11.123,11.123,10.8484,10.9685,826800.0],["1997-01-16",10.9342,11.02,10.814,10.9514,695600.0],["1997-01-17",10.9514,11.2088,10.9342,11.1573,692000.0],["1997-01-20",11.123,11.226,11.123,11.123,608800.0],["1997-01-21",11.0543,11.2088,11.02,11.1402,781600.0],["1997-01-22",11.123,11.123,10.8827,10.917,740800.0],["1997-01-23",10.9342,10.9857,10.6767,10.6939,692800.0],["1997-01-24",10.6939,10.7454,10.5222,10.5394,958400.0],["1997-01-27",10.4707,10.5909,10.2647,10.5737,1679600.0],["1997-01-28",10.5737,10.9514,10.5737,10.8484,1145200.0],["1997-01-29",10.814,10.9857,10.711,10.9514,768800.0],["1997-01-30",10.9857,11.2088,10.9857,11.2088,693600.0],["1997-01-31",11.2432,11.4148,11.2088,11.2088,813600.0],["1997-02-03",11.2432,11.2432,11.0543,11.1058,726800.0],["1997-02-04",11.1402,11.3633,11.1402,11.329,538800.0],["1997-02-05",11.3805,11.3976,11.0887,11.0887,809200.0],["1997-02-06",11.0715,11.3633,11.0543,11.3462,922800.0],["1997-02-07",11.3461,11.6036,11.329,11.432,701200.0],["1997-02-10",11.432,11.535,11.3976,11.4148,475200.0],["1997-02-11",11.4491,11.5521,11.329,11.5521,488800.0],["1997-02-12",11.5178,11.535,11.4148,11.5006,663200.0],["1997-02-13",11.5006,11.8439,11.5006,11.7753,1190000.0],["1997-02-14",11.7753,12.0156,11.7238,11.9641,1218400.0],["1997-02-18",11.9641,12.0328,11.8697,11.9984,938400.0],["1997-02-19",11.9298,12.1186,11.8268,11.9298,625200.0],["1997-02-20",11.8783,12.0156,11.8096,11.9298,503200.0],["1997-02-21",11.9298,11.9298,11.7238,11.7924,735200.0],["1997-02-24",11.7238,12.0499,11.7238,12.0156,685600.0],["1997-02-25",11.8783,11.9813,11.8611,11.8954,796000.0],["1997-02-26",11.8954,11.8954,11.638,11.8439,1129600.0],["1997-02-27",11.8439,11.8439,11.6036,11.6036,784800.0],["1997-02-28",11.535,11.6723,11.5178,11.5865,632400.0],["1997-03-03",11.5521,11.6551,11.432,11.6551,486000.0],["1997-03-04",11.6208,11.6895,11.5178,11.535,673600.0],["1997-03-05",11.5693,11.638,11.5521,11.6036,1022800.0],["1997-03-06",11.638,11.8268,11.638,11.8096,1107600.0],["1997-03-07",11.8268,11.9126,11.7924,11.8954,836000.0],["1997-03-10",11.8954,11.8954,11.8096,11.8783,740400.0],["1997-03-11",11.8954,12.0156,11.8954,12.0156,487600.0],["1997-03-12",12.0499,12.1014,12.0499,12.1014,794800.0],["1997-03-13",12.0843,12.1014,11.9641,11.9641,734000.0],["1997-03-14",12.0843,12.2902,12.0671,12.2902,1066400.0],["1997-03-17",12.2902,12.2902,12.1186,12.2902,551200.0],["1997-03-18",12.3246,12.3932,12.1701,12.3932,927200.0],["1997-03-19",12.3932,12.4962,12.3074,12.4447,1159600.0],["1997-03-20",12.4962,12.5134,12.0843,12.1529,1630400.0],["1997-03-21",12.2559,12.3761,12.1872,12.3761,1335200.0],["1997-03-24",12.3932,12.5477,12.3074,12.4447,1390800.0],["1997-03-25",12.4619,12.4619,12.2387,12.3074,1308400.0],["1997-03-26",12.2991,12.2991,11.9723,12.0411,1606000.0],["1997-03-27",12.1787,12.2819,11.7487,11.7487,1728400.0],["1997-03-31",11.7487,11.7487,11.1466,11.2842,1502400.0],["1997-04-01",11.4219,11.8519,11.4047,11.7143,1352400.0],["1997-04-02",11.7315,11.9723,11.6111,11.7487,787200.0],["1997-04-03",11.7487,11.7487,11.5251,11.6111,1355200.0],["1997-04-04",11.5767,11.9035,11.5423,11.9035,621600.0],["1997-04-07",11.9035,12.0411,11.8175,11.8347,596800.0],["1997-04-08",11.8175,11.8175,11.6455,11.7659,1469200.0],["1997-04-09",11.9035,11.9035,11.6627,11.6799,452000.0],["1997-04-10",11.6799,11.6971,11.6283,11.6627,476800.0],["1997-04-11",11.5767,11.5767,11.1294,11.1294,763600.0],["1997-04-14",11.181,11.3358,11.095,11.3186,562000.0],["1997-04-15",11.4563,11.8003,11.4047,11.8003,1304800.0],["1997-04-16",11.6627,11.9035,11.6283,11.8691,1021600.0],["1997-04-17",11.8863,12.1787,11.8347,12.0927,1083600.0],["1997-04-18",12.1099,12.1959,12.0583,12.1271,551200.0],["1997-04-21",12.1271,12.1787,12.0067,12.0927,628000.0],["1997-04-22",12.0927,12.368,12.0927,12.3335,705200.0],["1997-04-23",12.368,12.5744,12.3163,12.4024,959200.0],["1997-04-24",12.4712,12.5228,12.2303,12.3335,740400.0],["1997-04-25",12.3679,12.4023,12.3163,12.3679,472000.0],["1997-04-28",12.368,12.4368,12.3164,12.3508,562400.0],["1997-04-29",12.3851,12.7292,12.3851,12.7292,685200.0],["1997-04-30",12.712,12.798,12.54,12.5744,889600.0],["1997-05-01",12.5056,12.6776,12.454,12.6604,731200.0],["1997-05-02",12.6948,12.798,12.5228,12.6776,981600.0],["1997-05-05",12.7464,13.4173,12.7464,13.4173,818000.0],["1997-05-06",13.314,13.314,12.884,13.056,1568400.0],["1997-05-07",13.056,13.1764,12.97,12.9872,572800.0],["1997-05-08",12.8496,13.056,12.8152,12.97,775200.0],["1997-05-09",13.0388,13.1248,12.7636,13.0732,546400.0],["1997-05-12",13.1764,13.3312,13.1076,13.314,595600.0],["1997-05-13",13.314,13.314,12.9528,13.056,677600.0],["1997-05-14",13.1592,13.3312,13.1592,13.2796,602400.0],["1997-05-15",13.2452,13.3312,13.1764,13.314,481600.0],["1997-05-16",13.314,13.314,13.0044,13.0732,687600.0],["1997-05-19",13.142,13.3312,13.142,13.2624,573200.0],["1997-05-20",13.1936,13.3484,13.0732,13.3484,494000.0],["1997-05-21",13.3312,13.3312,12.9356,13.0044,868800.0],["1997-05-22",13.0732,13.2452,13.0044,13.1076,484000.0],["1997-05-23",13.142,13.4517,13.142,13.4173,689200.0],["1997-05-27",13.3656,13.5377,13.2968,13.5033,701600.0],["1997-05-28",13.4861,13.6581,13.3828,13.5549,451400.0],["1997-05-29",13.6925,13.7613,13.4517,13.4861,589000.0],["1997-05-30",13.2108,13.6925,13.2108,13.6925,544400.0],["1997-06-02",13.6581,13.7269,13.5205,13.5893,417200.0],["1997-06-03",13.6581,13.7613,13.5549,13.6925,298400.0],["1997-06-04",13.6237,13.6581,13.4173,13.5205,439600.0],["1997-06-05",13.4861,13.6925,13.3828,13.5549,721800.0],["1997-06-06",13.5549,13.6925,13.5205,13.6925,2882000.0],["1997-06-09",13.7269,13.9333,13.6925,13.9333,529000.0],["1997-06-10",14.0021,14.2429,13.7613,13.7613,862000.0],["1997-06-11",13.8989,14.0021,13.6925,13.6925,564000.0],["1997-06-12",13.8989,14.2429,13.8645,14.2085,429200.0],["1997-06-13",14.3461,14.4837,14.1397,14.2429,672800.0],["1997-06-16",14.3117,14.4149,14.1741,14.2085,442400.0],["1997-06-17",14.0365,14.0709,13.8989,13.8989,814000.0],["1997-06-18",13.9677,14.0365,13.7785,14.0365,645400.0],["1997-06-19",14.0365,14.1741,13.9333,14.1397,603800.0],["1997-06-20",14.3117,14.3461,14.0709,14.2085,792400.0],["1997-06-23",13.9333,14.0709,13.7269,13.7957,620600.0],["1997-06-24",13.8301,14.0365,13.6925,13.9677,672600.0],["1997-06-25",13.9677,14.2257,13.6581,13.7441,583600.0],["1997-06-26",13.691,13.7772,13.4151,13.7255,547000.0],["1997-06-27",13.8289,14.1393,13.6565,14.1393,664600.0],["1997-06-30",14.0703,14.0703,13.6048,13.7772,693000.0],["1997-07-01",13.7255,14.0358,13.691,14.0013,501800.0],["1997-07-02",14.0013,14.3462,13.9324,14.3462,448200.0],["1997-07-03",14.3462,14.5186,14.1738,14.3635,312200.0],["1997-07-07",14.4324,14.5704,14.2945,14.329,604800.0],["1997-07-08",14.2945,14.5531,14.2427,14.4842,425200.0],["1997-07-09",14.5876,14.6221,14.1738,14.2427,494000.0],["1997-07-10",14.3117,14.5186,14.1048,14.4497,373000.0],["1997-07-11",14.5014,14.6566,14.3807,14.4497,429800.0],["1997-07-14",14.4669,14.6049,14.3634,14.4842,428400.0],["1997-07-15",14.6221,14.7083,14.4841,14.7083,636000.0],["1997-07-16",14.829,14.8635,14.6049,14.6911,741800.0],["1997-07-17",14.6566,15.2601,14.4842,14.9325,721000.0],["1997-07-18",15.0359,15.0704,14.5531,14.5531,748400.0],["1997-07-21",14.5186,14.6566,14.3462,14.4669,409400.0],["1997-07-22",14.3979,14.9497,14.3634,14.8807,453400.0],["1997-07-23",14.9497,14.967,14.7773,14.7945,578200.0],["1997-07-24",14.7945,14.7988,14.0013,14.5359,1386800.0],["1997-07-25",14.6049,14.6911,14.2945,14.2945,716400.0],["1997-07-28",14.3634,14.4841,14.0703,14.191,697000.0],["1997-07-29",14.191,14.2427,13.9669,14.1738,1226600.0],["1997-07-30",14.3117,14.329,13.8289,14.0358,914200.0],["1997-07-31",13.9669,14.329,13.6565,14.3117,1594000.0],["1997-08-01",14.3462,14.4324,13.9324,14.2427,717000.0],["1997-08-04",14.2428,14.4497,14.1048,14.2083,271200.0],["1997-08-05",14.1738,14.2772,14.0876,14.1048,385800.0],["1997-08-06",14.0703,14.3117,14.0703,14.2255,453800.0],["1997-08-07",14.2945,14.4152,13.9151,13.9151,538600.0],["1997-08-08",13.7772,13.8806,13.3116,13.3978,805800.0],["1997-08-11",13.5875,13.691,13.4151,13.4841,679800.0],["1997-08-12",13.553,13.5875,13.2771,13.3806,526600.0],["1997-08-13",13.691,13.691,13.2426,13.2944,804800.0],["1997-08-14",13.2944,13.5185,13.2599,13.3634,597000.0],["1997-08-15",13.2082,13.3461,12.8978,12.9323,522000.0],["1997-08-18",12.9323,13.4151,12.5702,13.2771,850000.0],["1997-08-19",13.2771,13.6048,13.2427,13.4668,634400.0],["1997-08-20",13.5013,13.6047,13.2254,13.5358,771400.0],["1997-08-21",13.6048,13.6392,13.3978,13.4496,501400.0],["1997-08-22",13.2426,13.5013,13.1219,13.5013,667400.0],["1997-08-25",13.5185,13.691,13.3806,13.5185,532800.0],["1997-08-26",13.4151,13.7944,13.4151,13.6737,968600.0],["1997-08-27",13.6392,13.7255,13.2944,13.4841,531200.0],["1997-08-28",13.2771,13.7772,12.984,13.4151,691600.0],["1997-08-29",13.3633,13.5185,13.2599,13.3461,493000.0],["1997-09-02",13.4151,13.622,13.2771,13.3806,674400.0],["1997-09-03",13.3806,13.8117,13.3806,13.5185,539600.0],["1997-09-04",13.3978,13.8462,13.3978,13.6737,448200.0],["1997-09-05",13.7772,13.8634,13.4496,13.6392,338000.0],["1997-09-08",13.6392,13.7772,13.6392,13.7255,404400.0],["1997-09-09",13.5875,13.8979,13.5875,13.6392,623800.0],["1997-09-10",13.6048,13.7255,13.5703,13.5875,597000.0],["1997-09-11",13.553,13.6565,13.1392,13.4496,450200.0],["1997-09-12",13.553,13.553,13.1047,13.4151,655400.0],["1997-09-15",13.3461,13.5358,13.2944,13.3634,292000.0],["1997-09-16",13.6392,13.8979,13.5875,13.8807,783800.0],["1997-09-17",13.9496,14.0703,13.7944,13.8289,507800.0],["1997-09-18",13.8979,14.0358,13.7082,13.7082,524600.0],["1997-09-19",13.7082,13.8117,13.5185,13.5875,1387600.0],["1997-09-22",13.5875,13.6737,13.5185,13.6392,592800.0],["1997-09-23",13.7082,13.7082,13.484,13.6048,594200.0],["1997-09-24",13.4668,13.553,13.1564,13.2771,674400.0],["1997-09-25",13.2771,13.3806,13.1392,13.2427,583200.0],["1997-09-26",13.3277,13.7253,13.2931,13.7253,924800.0],["1997-09-29",13.6561,13.8981,13.6388,13.8809,534000.0],["1997-09-30",13.8117,13.829,13.6043,13.7426,648000.0],["1997-10-01",13.8117,13.8809,13.6907,13.8117,527000.0],["1997-10-02",13.8117,14.1747,13.7426,14.1402,595200.0],["1997-10-03",14.3649,14.3822,13.8636,14.0019,784400.0],["1997-10-06",14.0364,14.3649,14.0364,14.3476,520600.0],["1997-10-07",14.2784,14.4513,14.1747,14.4167,400200.0],["1997-10-08",14.3476,14.3995,14.1229,14.2957,425200.0],["1997-10-09",14.2093,14.313,14.071,14.2784,396200.0],["1997-10-10",14.2439,14.2439,14.0364,14.1229,591000.0],["1997-10-13",14.2957,14.313,13.9846,14.0537,275800.0],["1997-10-14",14.071,14.2784,13.8463,14.192,513000.0],["1997-10-15",14.1229,14.313,14.0883,14.2612,321200.0],["1997-10-16",14.3994,14.4859,13.8463,13.95,675400.0],["1997-10-17",13.9327,14.0883,13.8117,14.0191,637400.0],["1997-10-20",14.0192,14.3476,13.9673,14.1229,511200.0],["1997-10-21",14.3476,14.4513,14.1401,14.4513,442000.0],["1997-10-22",14.4859,14.5032,14.2266,14.2612,424000.0],["1997-10-23",14.2439,14.313,13.6043,14.0019,805600.0],["1997-10-24",14.2785,14.2785,13.9673,14.1229,608200.0],["1997-10-27",14.0364,14.2093,13.4487,13.5524,955600.0],["1997-10-28",12.9993,13.7944,12.9647,13.5524,1933600.0],["1997-10-29",13.5524,13.7944,13.2413,13.5351,895000.0],["1997-10-30",13.345,13.6734,13.345,13.345,735600.0],["1997-10-31",13.4141,13.6389,13.345,13.6043,801600.0],["1997-11-03",13.9673,14.2093,13.8981,14.0883,800600.0],["1997-11-04",14.0883,14.2957,14.0364,14.2266,889000.0],["1997-11-05",14.2784,14.4686,14.2784,14.313,589200.0],["1997-11-06",14.4513,14.7279,14.1056,14.6415,840200.0],["1997-11-07",14.3822,14.7452,14.2439,14.6587,1173600.0],["1997-11-10",14.7279,14.9008,14.3649,14.3994,716000.0],["1997-11-11",14.3994,14.3994,13.95,14.0883,450000.0],["1997-11-12",13.6907,14.2957,13.6907,13.95,567600.0],["1997-11-13",13.9673,14.3303,13.8636,14.1747,626400.0],["1997-11-14",14.1747,14.2439,13.8809,14.0883,572800.0],["1997-11-17",14.1574,14.4859,14.1574,14.434,493400.0],["1997-11-18",14.3822,14.3822,14.0537,14.1402,544200.0],["1997-11-19",14.313,14.5723,14.313,14.3994,448400.0],["1997-11-20",14.5204,15.0045,14.5204,14.8835,906400.0],["1997-11-21",15.0045,15.0563,14.797,14.8835,584800.0],["1997-11-24",14.797,15.1773,14.797,14.8316,568600.0],["1997-11-25",14.9353,15.039,14.8143,14.8489,506800.0],["1997-11-26",14.918,15.1082,14.918,14.9353,462000.0],["1997-11-28",15.0045,15.2119,14.9699,15.16,245600.0],["1997-12-01",15.2119,15.5922,15.1082,15.5749,653600.0],["1997-12-02",15.5058,15.7305,15.4539,15.4885,621200.0],["1997-12-03",15.5576,15.5576,15.1773,15.2119,640600.0],["1997-12-04",15.2465,15.4193,15.1082,15.1773,529200.0],["1997-12-05",15.1428,15.6095,14.9699,15.5058,577000.0],["1997-12-08",15.5749,15.5749,15.1428,15.1946,676400.0],["1997-12-09",15.2292,15.281,15.1773,15.2119,426000.0],["1997-12-10",15.1428,15.2638,15.0736,15.1773,603400.0],["1997-12-11",15.16,15.3156,15.0045,15.0909,928600.0],["1997-12-12",15.1255,15.2076,15.0045,15.1428,530200.0],["1997-12-15",15.1773,15.4539,15.0736,15.3848,431000.0],["1997-12-16",15.3848,15.6959,15.3675,15.6095,758000.0],["1997-12-17",15.7132,16.2664,15.6959,15.8861,804400.0],["1997-12-18",15.9034,15.9034,15.6268,15.6959,506000.0],["1997-12-19",15.6268,15.7478,15.4193,15.6268,1281600.0],["1997-12-22",15.6613,15.8688,15.6268,15.6613,621400.0],["1997-12-23",15.7305,15.7996,15.5922,15.6268,729400.0],["1997-12-24",15.6268,15.6786,15.5576,15.5576,446400.0],["1997-12-26",15.6959,15.7651,15.5749,15.5749,134200.0],["1997-12-29",15.6948,16.1452,15.6775,15.972,366400.0],["1997-12-30",16.3531,16.4917,16.1452,16.457,893600.0],["1997-12-31",16.457,16.6649,16.3877,16.6649,674600.0],["1998-01-02",16.4917,16.5263,16.1452,16.4917,465400.0],["1998-01-05",16.4917,16.509,16.2491,16.457,655200.0],["1998-01-06",16.2838,16.457,16.1625,16.2318,736000.0],["1998-01-07",16.0759,16.0759,15.7987,15.9893,838400.0],["1998-01-08",15.7987,15.7987,15.2444,15.4349,1014600.0],["1998-01-09",15.4523,15.4523,14.7247,14.846,667000.0],["1998-01-12",14.6207,15.1751,14.6034,14.7767,986800.0],["1998-01-13",14.8113,14.8806,14.5688,14.5861,1169800.0],["1998-01-14",14.6554,15.5042,14.6554,15.4176,1832000.0],["1998-01-15",15.4176,15.4176,15.1231,15.2097,859000.0],["1998-01-16",15.383,15.7987,15.383,15.4523,677200.0],["1998-01-20",15.5042,16.0586,15.5042,16.0586,737800.0],["1998-01-21",15.9027,15.9373,15.383,15.6428,572200.0],["1998-01-22",15.383,15.6255,15.2444,15.5562,636200.0],["1998-01-23",15.5908,15.6775,15.279,15.5389,596200.0],["1998-01-26",15.6082,15.7814,15.5216,15.5389,397800.0],["1998-01-27",15.4869,15.7121,15.4523,15.6255,465400.0],["1998-01-28",15.6948,15.7987,15.279,15.6775,481400.0],["1998-01-29",15.7294,16.0759,15.6948,15.8854,886000.0],["1998-01-30",15.8853,15.8853,15.3656,15.4176,735400.0],["1998-02-02",15.7294,15.9893,15.6255,15.7987,985000.0],["1998-02-03",15.7294,15.7987,15.6948,15.7814,362800.0],["1998-02-04",15.7468,15.7468,15.4523,15.5909,443800.0],["1998-02-05",15.5389,15.6948,15.331,15.5909,624200.0],["1998-02-06",15.7294,15.7641,15.4176,15.6601,493400.0],["1998-02-09",15.6255,15.7294,15.3483,15.5216,519200.0],["1998-02-10",15.5215,15.5908,15.3483,15.4696,660800.0],["1998-02-11",15.5389,15.7641,15.4696,15.5389,708000.0],["1998-02-12",15.5042,15.8161,15.3656,15.7987,664600.0],["1998-02-13",15.7641,15.92,15.5562,15.6775,439200.0],["1998-02-17",15.7294,16.0066,15.6601,15.7641,571000.0],["1998-02-18",15.7987,15.9027,15.6775,15.8507,570600.0],["1998-02-19",15.7468,15.8161,15.5562,15.6428,282600.0],["1998-02-20",15.7121,15.8334,15.5389,15.8334,670400.0],["1998-02-23",15.8334,15.8507,15.5735,15.7987,465200.0],["1998-02-24",15.7987,15.8334,15.6601,15.7987,745600.0],["1998-02-25",15.9027,16.2491,15.868,16.1625,1169200.0],["1998-02-26",16.1279,16.457,16.1019,16.4224,659600.0],["1998-02-27",16.3877,16.6302,16.3531,16.6129,652400.0],["1998-03-02",16.6129,16.8381,16.5263,16.8381,768400.0],["1998-03-03",16.8381,17.3925,16.8381,17.3925,1603800.0],["1998-03-04",17.3925,17.3925,16.8554,16.994,483600.0],["1998-03-05",16.9594,16.9594,16.5783,16.7169,635600.0],["1998-03-06",16.8035,17.1846,16.7342,17.1846,974600.0],["1998-03-09",17.1153,17.1153,16.9074,17.0806,606800.0],["1998-03-10",17.1326,17.2019,17.046,17.098,452200.0],["1998-03-11",17.0287,17.1673,16.9767,17.0633,304800.0],["1998-03-12",16.994,17.2019,16.994,17.1153,296800.0],["1998-03-13",17.2192,17.4618,17.0806,17.3058,349800.0],["1998-03-16",17.4618,17.7216,17.4618,17.4791,385000.0],["1998-03-17",17.5137,17.7043,17.2712,17.3058,936800.0],["1998-03-18",17.1846,17.4618,17.046,17.1153,603200.0],["1998-03-19",17.0114,17.1153,16.9247,17.0806,940000.0],["1998-03-20",17.2192,17.2712,16.9767,17.1326,916600.0],["1998-03-23",17.0287,17.2539,16.9767,17.0806,386400.0],["1998-03-24",17.0806,17.531,17.0806,17.3232,344800.0],["1998-03-25",17.4791,17.8255,17.3405,17.8082,858400.0],["1998-03-26",17.7389,17.8255,17.635,17.7909,471200.0],["1998-03-27",17.8242,17.8936,17.4944,17.5986,693600.0],["1998-03-30",17.616,17.7027,17.425,17.5812,453800.0],["1998-03-31",17.7721,18.0498,17.6854,17.9804,541000.0],["1998-04-01",17.8763,17.911,17.7027,17.8936,482000.0],["1998-04-02",17.8416,18.2234,17.7721,18.154,606200.0],["1998-04-03",18.1887,18.1887,17.8763,18.1366,729400.0],["1998-04-06",18.0672,18.1019,17.6854,17.7895,492600.0],["1998-04-07",17.8069,18.0325,17.4771,17.6333,708800.0],["1998-04-08",17.6333,17.6333,17.2515,17.3556,846600.0],["1998-04-09",17.425,17.6159,17.373,17.5118,260200.0],["1998-04-13",17.5118,17.7201,17.2862,17.6854,1152000.0],["1998-04-14",17.7374,18.2755,17.7027,18.1713,1023400.0],["1998-04-15",18.2234,18.3275,17.9283,17.9283,758000.0],["1998-04-16",17.9457,17.9457,17.4597,17.668,379200.0],["1998-04-17",17.8069,18.5358,17.7374,18.449,705000.0],["1998-04-20",18.2928,18.3188,17.9457,17.9804,572200.0],["1998-04-21",17.9978,18.7441,17.9978,18.6226,897800.0],["1998-04-22",18.6746,19.0218,18.6226,18.9697,764600.0],["1998-04-23",18.9523,19.0044,18.7788,18.9003,709400.0],["1998-04-24",18.8829,18.987,18.8482,18.935,1249400.0],["1998-04-27",18.6746,19.0738,18.6746,18.8482,1113200.0],["1998-04-28",18.8482,18.987,18.6052,18.7961,825400.0],["1998-04-29",18.9176,19.1953,18.8482,19.1085,619600.0],["1998-04-30",19.178,20.3234,18.9176,19.5771,894000.0],["1998-05-01",19.6118,19.6292,19.2994,19.4209,382400.0],["1998-05-04",19.4209,19.5598,18.9003,19.0565,600600.0],["1998-05-05",19.1259,19.2994,18.987,19.1953,512000.0],["1998-05-06",19.1606,19.2994,18.9697,18.987,344400.0],["1998-05-07",19.0044,19.0218,18.4664,18.5184,661600.0],["1998-05-08",18.5011,18.7961,18.5011,18.6399,478400.0],["1998-05-11",18.6399,18.8829,18.6399,18.6746,474400.0],["1998-05-12",18.5358,19.0738,18.4317,19.0391,574800.0],["1998-05-13",18.9697,19.3168,18.9523,19.2821,465200.0],["1998-05-14",19.3515,20.0457,19.3515,19.9416,753800.0],["1998-05-15",19.9416,19.9416,19.3689,19.4209,744200.0],["1998-05-18",19.4903,19.5251,19.23,19.23,426600.0],["1998-05-19",19.2647,19.473,19.2474,19.4556,496000.0],["1998-05-20",19.473,19.6118,19.2994,19.5598,387600.0],["1998-05-21",19.5598,19.5945,19.0912,19.178,588200.0],["1998-05-22",19.2127,19.3342,19.0391,19.0565,261400.0],["1998-05-26",19.0912,19.1606,18.4664,18.4664,487000.0],["1998-05-27",18.397,18.5011,18.0846,18.3275,556400.0],["1998-05-28",18.2581,18.4837,18.1887,18.2928,751800.0],["1998-05-29",18.3622,18.6052,18.2581,18.3275,569000.0],["1998-06-01",18.397,18.4317,18.0151,18.1887,592600.0],["1998-06-02",18.1887,18.3622,18.0846,18.1713,493800.0],["1998-06-03",18.154,18.3622,18.154,18.2755,444000.0],["1998-06-04",18.3102,18.3275,18.154,18.1713,509200.0],["1998-06-05",18.1366,18.4664,18.1193,18.3102,461000.0],["1998-06-08",18.3796,18.5879,18.3449,18.5705,442400.0],["1998-06-09",18.4664,18.5011,18.2407,18.3796,415800.0],["1998-06-10",18.3796,18.8482,18.2234,18.7441,634400.0],["1998-06-11",18.7093,18.9176,17.9457,17.9457,575200.0],["1998-06-12",17.9457,18.154,17.6159,18.0672,669200.0],["1998-06-15",17.9457,18.3796,17.911,18.1713,675000.0],["1998-06-16",18.1713,18.4317,18.154,18.3622,802000.0],["1998-06-17",18.5347,19.1085,18.5347,18.8477,819000.0],["1998-06-18",18.8477,19.1607,18.8477,18.8999,510000.0],["1998-06-19",18.8998,18.9868,18.3087,18.4999,552000.0],["1998-06-22",18.4652,18.6043,18.1,18.1,629600.0],["1998-06-23",18.187,18.413,18.0479,18.3782,1167400.0],["1998-06-24",18.3782,18.3782,17.9783,18.1696,671400.0],["1998-06-25",18.1522,18.2044,17.8045,17.8566,677600.0],["1998-06-26",17.6306,18.1174,17.6306,18.0131,925000.0],["1998-06-29",18.0305,18.4478,18.0305,18.187,615800.0],["1998-06-30",18.2218,18.6217,18.1696,18.5521,1024600.0],["1998-07-01",18.5521,19.0911,18.5173,19.0042,745800.0],["1998-07-02",19.0042,19.1259,18.7086,18.7955,455600.0],["1998-07-06",18.9172,19.0911,18.7607,18.9172,764600.0],["1998-07-07",18.9172,18.9172,18.7608,18.7781,351200.0],["1998-07-08",18.7434,18.952,18.7434,18.8477,490800.0],["1998-07-09",18.7781,18.7781,18.3956,18.5695,569000.0],["1998-07-10",18.5521,18.9172,18.5521,18.7434,478600.0],["1998-07-13",18.7781,18.8825,18.4304,18.4652,277400.0],["1998-07-14",18.4652,18.7607,18.4652,18.7607,396000.0],["1998-07-15",18.726,19.0216,18.6043,18.952,673200.0],["1998-07-16",18.8825,19.0389,18.7607,19.0216,380800.0],["1998-07-17",19.0389,19.0389,18.6738,18.6912,389600.0],["1998-07-20",18.7086,18.7086,18.0826,18.1,1001400.0],["1998-07-21",18.0653,18.0653,17.2828,17.3176,2814200.0],["1998-07-22",17.3872,17.4393,16.7438,17.0046,1590600.0],["1998-07-23",16.9873,17.0394,16.6221,16.7091,1459400.0],["1998-07-24",16.7264,16.9351,16.483,16.6917,850200.0],["1998-07-27",16.6047,16.6047,16.1527,16.3787,1567400.0],["1998-07-28",16.2048,16.2222,15.7006,16.031,1750600.0],["1998-07-29",15.9614,16.1701,15.6832,15.8571,1417600.0],["1998-07-30",15.8919,16.2048,15.8397,16.0484,1400000.0],["1998-07-31",15.8919,16.1005,15.5789,15.5963,1013400.0],["1998-08-03",15.5963,15.9093,15.3007,15.6137,922400.0],["1998-08-04",15.6832,15.718,14.9703,15.0225,1316400.0],["1998-08-05",14.9877,15.0747,14.6052,14.8312,1773600.0],["1998-08-06",14.7443,14.9182,14.6052,14.7443,1362800.0],["1998-08-07",14.7095,15.3703,14.6922,15.1442,1790000.0],["1998-08-10",15.1442,15.3355,14.9704,14.9704,1017600.0],["1998-08-11",14.6052,15.0399,14.4574,15.0225,1166800.0],["1998-08-12",15.2312,15.4224,15.1964,15.2659,972600.0],["1998-08-13",15.1964,15.6658,15.1964,15.3181,582000.0],["1998-08-14",15.3181,15.5094,14.9877,15.2138,1326000.0],["1998-08-17",15.1442,15.4746,15.0573,15.405,603000.0],["1998-08-18",15.3355,15.6484,15.3007,15.5615,608800.0],["1998-08-19",15.5789,15.9614,15.4746,15.8745,1235800.0],["1998-08-20",15.8745,16.031,15.8745,15.944,1038400.0],["1998-08-21",15.8745,15.9614,15.6832,15.9093,1171800.0],["1998-08-24",15.9093,16.6917,15.9093,16.2918,977400.0],["1998-08-25",16.4483,16.483,15.9614,16.1875,759800.0],["1998-08-26",15.9962,16.1179,15.5789,15.5963,919000.0],["1998-08-27",15.5963,15.5963,14.5531,14.5878,1619800.0],["1998-08-28",14.6574,14.9877,14.3966,14.4487,885400.0],["1998-08-31",14.4835,14.6574,13.4229,13.475,1057800.0],["1998-09-01",13.8402,13.9445,13.1273,13.6489,1900400.0],["1998-09-02",13.6489,13.9097,13.3707,13.6837,1263600.0],["1998-09-03",13.4924,13.6489,13.1621,13.2142,1485000.0],["1998-09-04",13.249,13.2838,12.5709,13.0056,1744600.0],["1998-09-08",13.2838,13.3533,12.8143,13.3012,3996200.0],["1998-09-09",13.4229,13.5446,13.1969,13.3012,1452400.0],["1998-09-10",12.936,13.0751,12.6231,12.7796,1043200.0],["1998-09-11",12.6579,12.797,12.5883,12.6231,1189600.0],["1998-09-14",12.6405,13.5794,12.6057,13.5794,2507000.0],["1998-09-15",13.4924,13.5098,13.2142,13.4229,1380600.0],["1998-09-16",13.4751,13.7359,13.4055,13.7359,2644200.0],["1998-09-17",13.5272,13.7706,13.3881,13.6663,956800.0],["1998-09-18",13.6315,13.9619,13.562,13.9271,2433800.0],["1998-09-21",13.875,14.3444,13.6489,14.0314,1325000.0],["1998-09-22",14.101,15.4398,14.101,15.0051,1477800.0],["1998-09-23",14.7791,15.9962,14.5357,15.9788,1789000.0],["1998-09-24",15.9788,16.1353,15.1964,15.4398,844200.0],["1998-09-25",15.0921,15.179,14.8313,14.9008,757400.0],["1998-09-28",14.9601,15.3088,14.8903,15.2216,386600.0],["1998-09-29",15.3437,15.6226,14.995,15.2042,1074400.0],["1998-09-30",15.1693,15.2042,14.995,15.2042,872600.0],["1998-10-01",14.995,15.0473,14.4021,14.5765,1244800.0],["1998-10-02",14.6288,14.7508,14.4893,14.5242,690000.0],["1998-10-05",14.5591,14.8729,14.3673,14.7857,955000.0],["1998-10-06",14.8555,15.0821,14.3324,14.559,574000.0],["1998-10-07",14.5765,15.3437,14.5416,15.0124,688600.0],["1998-10-08",14.7334,14.8555,14.1929,14.8555,1016200.0],["1998-10-09",14.8903,15.0996,14.4893,14.9252,590800.0],["1998-10-12",15.0298,15.8668,15.0298,15.7621,541800.0],["1998-10-13",15.6575,15.9016,15.2042,15.7098,674200.0],["1998-10-14",15.7098,15.9016,15.518,15.5529,580800.0],["1998-10-15",15.3437,15.9016,15.2565,15.7621,806400.0],["1998-10-16",16.5991,17.0001,16.3375,16.4073,1301400.0],["1998-10-19",16.4596,16.878,16.4247,16.8083,784000.0],["1998-10-20",16.8781,17.5232,16.8083,17.2965,793000.0],["1998-10-21",17.3663,17.436,17.1396,17.3488,396600.0],["1998-10-22",17.2791,17.5232,17.0524,17.436,400200.0],["1998-10-23",17.0175,17.1919,16.2503,16.6688,1099600.0],["1998-10-26",16.6688,17.6627,16.6688,17.3139,965400.0],["1998-10-27",17.6103,18.0811,17.436,17.8545,1882400.0],["1998-10-28",18.0986,18.1334,17.715,17.8022,1071000.0],["1998-10-29",17.8022,18.4124,17.8022,18.2555,1004000.0],["1998-10-30",18.3252,18.4996,17.8893,17.8893,1007800.0],["1998-11-02",17.9591,18.6739,17.9591,18.2903,967800.0],["1998-11-03",18.3601,18.8832,18.0986,18.2555,1223200.0],["1998-11-04",18.4473,18.5345,18.3252,18.517,819200.0],["1998-11-05",18.517,18.517,17.8545,18.4124,703600.0],["1998-11-06",18.3427,18.3427,18.116,18.116,955000.0],["1998-11-09",18.0811,18.0811,17.4883,17.6452,569600.0],["1998-11-10",17.6801,17.9765,17.6627,17.9242,773000.0],["1998-11-11",17.9242,18.0986,17.6278,17.837,663400.0],["1998-11-12",17.5755,18.6216,17.5755,18.2206,1336200.0],["1998-11-13",18.2206,18.6216,17.5755,17.5755,2055400.0],["1998-11-16",17.7847,18.1334,17.7498,17.9416,1262000.0],["1998-11-17",17.9416,17.9416,17.6104,17.6975,1286600.0],["1998-11-18",17.715,17.8545,17.3837,17.7673,648000.0],["1998-11-19",17.8196,18.2729,17.7673,17.9765,594800.0],["1998-11-20",18.1334,18.2381,18.0288,18.0288,431400.0],["1998-11-23",18.0986,18.3078,17.8719,18.1509,456000.0],["1998-11-24",18.2206,18.517,18.2206,18.4647,514000.0],["1998-11-25",18.5345,18.6216,18.2904,18.3775,541600.0],["1998-11-27",18.3601,18.395,18.2729,18.2903,104800.0],["1998-11-30",18.2206,18.3078,17.6452,17.7324,666600.0],["1998-12-01",17.7673,18.0986,17.6104,17.9416,442000.0],["1998-12-02",17.9068,17.9068,17.2268,17.6801,550400.0],["1998-12-03",17.715,17.715,17.1047,17.1745,738200.0],["1998-12-04",17.2442,17.5406,17.1396,17.2442,708000.0],["1998-12-07",17.2442,17.2442,17.0175,17.0175,548800.0],["1998-12-08",16.7037,16.8432,16.4596,16.6339,1765600.0],["1998-12-09",16.5642,16.6514,16.4073,16.5816,1174600.0],["1998-12-10",16.5468,16.5991,16.3898,16.5468,876000.0],["1998-12-11",16.5468,16.5991,15.9016,16.1806,1330800.0],["1998-12-14",16.1109,16.1632,15.9016,15.9365,1124400.0],["1998-12-15",15.9016,15.9365,15.5703,15.7796,1530800.0],["1998-12-16",15.7447,15.8319,15.2739,15.4832,869400.0],["1998-12-17",15.5878,15.675,15.3088,15.5006,1021000.0],["1998-12-18",15.4483,16.2504,15.3437,16.1806,2595200.0],["1998-12-21",16.1806,16.8432,16.1457,16.6339,1508200.0],["1998-12-22",16.5816,16.9129,16.1457,16.3898,653800.0],["1998-12-23",16.5293,17.1396,16.2504,17.1396,868600.0],["1998-12-24",17.0873,17.0873,16.756,16.8083,326800.0],["1998-12-28",16.7386,16.8432,16.6165,16.7734,757000.0],["1998-12-29",16.6755,16.9203,16.6056,16.9203,622200.0],["1998-12-30",16.8503,16.9028,16.7105,16.8154,527600.0],["1998-12-31",16.7455,17.7942,16.2211,16.2211,1404000.0],["1999-01-04",16.9203,17.4796,16.9203,17.0077,1748800.0],["1999-01-05",16.8853,17.3398,16.7804,17.2174,1563200.0],["1999-01-06",17.2174,17.3922,17.1475,17.3048,1463800.0],["1999-01-07",17.3223,17.7593,17.1999,17.6544,1730800.0],["1999-01-08",17.6894,18.1263,17.6894,18.0914,1388600.0],["1999-01-11",18.0215,18.2662,17.7243,17.8816,714000.0],["1999-01-12",17.7942,18.1788,17.6194,17.7243,949000.0],["1999-01-13",17.0601,17.6544,17.0251,17.5495,1230400.0],["1999-01-14",17.5495,17.6894,17.1475,17.2174,1182000.0],["1999-01-15",17.2873,18.004,17.2873,18.004,1019800.0],["1999-01-19",18.0739,18.2487,17.6544,17.7768,782800.0],["1999-01-20",17.7418,17.8292,17.4097,17.4446,836200.0],["1999-01-21",17.3048,17.532,16.8853,17.0601,859400.0],["1999-01-22",17.0251,17.4446,16.8503,16.8678,986200.0],["1999-01-25",16.8154,17.2349,16.6056,17.1475,885400.0],["1999-01-26",17.2174,17.4796,16.9902,17.0426,1028400.0],["1999-01-27",17.0601,17.0601,16.7804,16.7804,1181400.0],["1999-01-28",16.7455,16.8853,16.256,16.3085,1334200.0],["1999-01-29",16.2735,16.9028,16.2735,16.8678,1313600.0],["1999-02-01",16.8503,17.6719,16.7804,17.2698,755400.0],["1999-02-02",17.2524,17.5845,17.165,17.3048,1098200.0],["1999-02-03",17.4796,18.0564,17.3398,18.0389,1099800.0],["1999-02-04",18.039,18.4759,17.8292,18.1788,1841400.0],["1999-02-05",18.1788,18.5983,17.969,18.3711,1284600.0],["1999-02-08",18.3011,18.5284,18.2137,18.2312,983200.0],["1999-02-09",18.2487,18.7556,18.2312,18.5633,1144400.0],["1999-02-10",18.4934,19.2975,18.4585,19.2101,1434800.0],["1999-02-11",19.1926,19.1926,18.878,18.9304,1315400.0],["1999-02-12",18.9829,19.0703,18.7906,18.9304,720800.0],["1999-02-16",19.0877,19.4198,18.6682,18.843,770400.0],["1999-02-17",18.6857,19.0003,18.4235,18.4235,536800.0],["1999-02-18",18.4934,19.0877,18.3536,18.9129,681000.0],["1999-02-19",18.9304,19.682,18.9304,19.4898,1246800.0],["1999-02-22",19.4548,19.5597,19.3499,19.4723,741200.0],["1999-02-23",19.752,20.154,19.5422,19.9967,1107200.0],["1999-02-24",19.9967,20.3113,19.4373,19.5247,885800.0],["1999-02-25",19.4548,19.4548,18.878,19.2101,584200.0],["1999-02-26",19.2276,19.2975,18.9479,19.2276,669600.0],["1999-03-01",19.28,19.28,18.2662,18.7207,1819000.0],["1999-03-02",18.7381,18.9479,18.6507,18.8605,625600.0],["1999-03-03",18.8955,19.2276,18.6682,19.2101,1009200.0],["1999-03-04",19.245,19.4024,18.9304,19.0003,1040400.0],["1999-03-05",19.1227,19.28,19.0003,19.28,762400.0],["1999-03-08",19.28,19.28,18.7381,18.9304,501800.0],["1999-03-09",18.9479,19.0178,18.6507,18.7731,547200.0],["1999-03-10",18.7731,18.9829,18.6507,18.9304,514600.0],["1999-03-11",18.9304,18.9304,18.6158,18.7556,732600.0],["1999-03-12",18.7381,19.1227,18.6857,18.8081,859600.0],["1999-03-15",18.7381,19.28,18.6857,19.1052,469000.0],["1999-03-16",19.1052,19.2975,18.9654,19.0353,640600.0],["1999-03-17",19.0877,19.0877,18.6333,18.7731,619600.0],["1999-03-18",18.843,19.1577,18.3536,19.0703,931200.0],["1999-03-19",19.1227,19.1227,18.5808,18.6682,1133200.0],["1999-03-22",18.6682,18.7731,18.3361,18.5808,630400.0],["1999-03-23",18.6507,18.6682,17.9166,18.2487,591400.0],["1999-03-24",18.2487,18.3186,17.5845,17.7068,801800.0],["1999-03-25",17.969,18.1264,17.8117,17.8816,608000.0],["1999-03-26",17.8991,17.8991,17.3922,17.602,614400.0],["1999-03-29",17.644,17.7842,17.4688,17.644,562400.0],["1999-03-30",17.2761,17.5389,17.1359,17.241,925400.0],["1999-03-31",17.241,17.4338,17.1009,17.3462,1225600.0],["1999-04-01",17.3461,17.3461,16.9607,17.2936,1387800.0],["1999-04-05",17.3637,17.3812,16.8906,16.9081,1476600.0],["1999-04-06",16.9081,17.241,16.7679,17.0833,1252400.0],["1999-04-07",17.0658,17.2761,16.9957,17.1009,1230200.0],["1999-04-08",17.1008,17.241,17.0132,17.206,1194000.0],["1999-04-09",17.1009,17.1885,16.9782,17.1359,911800.0],["1999-04-12",17.1008,17.5038,16.9957,17.4513,1106400.0],["1999-04-13",17.4513,18.1346,17.4513,17.9068,1762000.0],["1999-04-14",18.2222,19.3436,18.2222,18.853,2267800.0],["1999-04-15",19.1684,20.8855,19.1333,20.3773,2739000.0],["1999-04-16",20.3072,20.6051,20.3072,20.4124,1859600.0],["1999-04-19",20.9205,22.3748,20.8329,22.2171,3306000.0],["1999-04-20",21.4812,21.5513,20.3949,20.7628,2900000.0],["1999-04-21",20.6226,20.6226,19.7641,20.2547,1851800.0],["1999-04-22",20.2547,20.2547,19.4312,19.8868,1729400.0],["1999-04-23",19.8868,20.4474,19.7466,20.1846,749800.0],["1999-04-26",20.1846,20.465,20.132,20.2547,514400.0],["1999-04-27",20.3248,21.2709,20.3248,20.8329,1181600.0],["1999-04-28",20.8329,21.8316,20.8329,21.3936,1085600.0],["1999-04-29",21.4461,22.1996,21.4461,22.1996,1139000.0],["1999-04-30",22.1295,22.1295,21.341,21.5863,1138800.0],["1999-05-03",21.5337,21.6914,21.306,21.6214,1192800.0],["1999-05-04",21.6914,21.6914,21.2709,21.2885,1013600.0],["1999-05-05",21.3585,21.5863,21.3235,21.5688,591600.0],["1999-05-06",21.3585,21.6214,21.3235,21.6214,756400.0],["1999-05-07",21.6214,22.6026,21.6214,22.4273,1675400.0],["1999-05-10",22.4273,22.7252,21.8141,22.0244,1138200.0],["1999-05-11",22.0244,22.147,21.8316,22.0944,517600.0],["1999-05-12",21.7966,21.8491,21.0432,21.0432,1332000.0],["1999-05-13",21.0607,21.3761,20.5526,21.0957,1104800.0],["1999-05-14",21.0431,21.2008,20.8855,21.0081,1047400.0],["1999-05-17",21.0081,21.2534,20.9555,21.1308,711000.0],["1999-05-18",20.9906,20.9906,20.6051,20.8504,983400.0],["1999-05-19",21.0256,21.2709,20.8154,21.2709,785000.0],["1999-05-20",21.2709,21.4987,21.0256,21.0256,440200.0],["1999-05-21",20.9555,21.0256,20.7803,20.9555,499600.0],["1999-05-24",21.0256,21.5688,21.0081,21.1132,744000.0],["1999-05-25",21.1833,21.2885,20.2197,20.2197,1037200.0],["1999-05-26",20.5,21.2709,20.3248,21.2359,1032200.0],["1999-05-27",21.2359,21.2359,20.3598,20.7453,937200.0],["1999-05-28",20.6752,21.6214,20.6226,21.5162,1239600.0],["1999-06-01",21.3761,21.9017,21.306,21.8141,1637800.0],["1999-06-02",21.8141,22.3923,21.744,22.2521,1121200.0],["1999-06-03",22.182,22.3923,22.0068,22.3748,785600.0],["1999-06-04",22.4098,22.8829,22.4098,22.55,1058000.0],["1999-06-07",22.6201,22.8829,22.585,22.6902,829000.0],["1999-06-08",22.6201,22.7603,22.585,22.6201,1023200.0],["1999-06-09",22.585,22.7427,22.4974,22.585,707600.0],["1999-06-10",22.5325,22.5325,22.1295,22.2346,922000.0],["1999-06-11",22.1996,22.3748,21.7966,21.8842,1296000.0],["1999-06-14",21.9367,22.0068,21.7265,21.7615,1360200.0],["1999-06-15",21.6914,22.2346,21.6564,22.2171,1265000.0],["1999-06-16",22.2521,22.2521,21.6038,21.8141,1188200.0],["1999-06-17",21.7966,22.2171,21.7615,21.9893,619800.0],["1999-06-18",21.4462,22.55,21.4111,22.5325,1363000.0],["1999-06-21",22.3923,22.3923,21.7791,22.2872,993400.0],["1999-06-22",22.2171,22.2346,21.8316,22.0244,465800.0],["1999-06-23",22.0944,22.2521,21.6564,22.1996,552600.0],["1999-06-24",22.1295,22.1295,21.3585,21.4111,627400.0],["1999-06-25",21.3235,21.4987,21.0256,21.4461,658400.0],["1999-06-28",21.5058,21.7692,21.2074,21.6287,797000.0],["1999-06-29",21.6287,21.9096,21.5936,21.8745,431400.0],["1999-06-30",21.9272,23.0332,21.7516,22.963,1136200.0],["1999-07-01",22.8576,22.8576,22.6294,22.7172,589000.0],["1999-07-02",22.5767,22.7172,22.4187,22.6118,550800.0],["1999-07-06",22.6821,22.7347,22.3661,22.6645,576200.0],["1999-07-07",22.7347,22.9805,22.6294,22.7172,483200.0],["1999-07-08",22.7523,22.805,22.5767,22.6294,402800.0],["1999-07-09",22.6821,22.6821,22.5416,22.6645,516200.0],["1999-07-12",22.7172,22.7347,22.0676,22.1905,555400.0],["1999-07-13",22.0501,22.0501,21.2776,21.2776,1412000.0],["1999-07-14",21.2952,21.6112,20.2945,21.0845,1716200.0],["1999-07-15",21.1547,21.2776,20.9792,21.0318,842400.0],["1999-07-16",21.1021,21.2249,20.8036,21.2074,640000.0],["1999-07-19",21.3478,21.4005,20.8036,21.0845,566800.0],["1999-07-20",21.1196,21.2074,20.7861,21.0669,843400.0],["1999-07-21",21.1021,21.857,21.0845,21.7516,753200.0],["1999-07-22",21.8569,21.9096,21.6638,21.8394,717400.0],["1999-07-23",21.6287,21.6814,21.4181,21.6287,642400.0],["1999-07-26",21.6287,21.6287,21.1898,21.4005,521800.0],["1999-07-27",21.4181,21.5058,21.1021,21.1898,604600.0],["1999-07-28",21.1898,21.2601,21.0318,21.2425,413600.0],["1999-07-29",21.0669,21.1547,20.6105,21.0669,603200.0],["1999-07-30",21.1021,21.2074,20.8738,20.8738,860000.0],["1999-08-02",20.8036,20.8036,20.3823,20.47,826200.0],["1999-08-03",20.5403,20.9089,20.5403,20.7509,728200.0],["1999-08-04",20.786,20.9616,20.5403,20.6983,629600.0],["1999-08-05",20.7685,20.8738,20.4876,20.5227,536400.0],["1999-08-06",20.5227,20.6456,20.1892,20.5227,628400.0],["1999-08-09",20.5929,20.909,20.3998,20.8738,595200.0],["1999-08-10",20.8563,20.9967,20.6632,20.7334,680200.0],["1999-08-11",20.7861,21.4005,20.5754,21.3478,807000.0],["1999-08-12",21.4883,21.7341,21.1723,21.2952,524400.0],["1999-08-13",21.3654,21.6112,21.3478,21.4532,268600.0],["1999-08-16",21.5234,21.6287,21.3478,21.6287,348400.0],["1999-08-17",21.8394,22.2432,21.8394,22.1905,1408200.0],["1999-08-18",22.1905,22.2256,21.9447,22.0501,540400.0],["1999-08-19",21.9799,22.0501,21.6112,21.9447,380800.0],["1999-08-20",22.1905,22.2256,22.0501,22.1554,704600.0],["1999-08-23",22.0852,22.4714,22.0501,22.4187,576200.0],["1999-08-24",22.3661,22.4363,22.1203,22.3836,570800.0],["1999-08-25",22.3134,22.6119,22.3134,22.489,662200.0],["1999-08-26",22.4714,22.5943,21.9974,22.4012,609400.0],["1999-08-27",22.4538,22.4538,22.0676,22.0852,477200.0],["1999-08-30",22.015,22.1554,21.6287,21.6814,505400.0],["1999-08-31",21.5585,21.9096,21.1898,21.8921,950800.0],["1999-09-01",21.857,22.1554,21.6814,21.8921,741000.0],["1999-09-02",21.7692,21.9623,21.2074,21.8218,789800.0],["1999-09-03",21.9798,22.2607,21.9096,22.2256,924800.0],["1999-09-07",22.2607,22.3661,22.1905,22.2783,668000.0],["1999-09-08",22.2256,22.5416,22.1378,22.3836,985200.0],["1999-09-09",22.3836,22.6469,22.3836,22.5065,1126400.0],["1999-09-10",21.0669,21.2074,20.2945,20.6983,7024200.0],["1999-09-13",20.7509,20.8212,20.2769,20.5929,4800000.0],["1999-09-14",20.0838,20.5227,20.0838,20.3472,2206200.0],["1999-09-15",20.4174,20.5929,19.8732,20.0136,2089800.0],["1999-09-16",19.996,19.996,19.4518,19.5747,1905800.0],["1999-09-17",19.6625,20.2945,19.6625,20.2594,1756800.0],["1999-09-20",20.2945,20.5227,20.2769,20.5227,1850000.0],["1999-09-21",20.786,21.0669,20.6105,21.0143,2683000.0],["1999-09-22",21.0318,21.3303,20.9616,21.1196,1921400.0],["1999-09-23",21.1723,21.1723,20.5227,20.6456,2406600.0],["1999-09-24",20.6456,20.9265,20.5578,20.786,1006000.0],["1999-09-27",20.8563,20.8914,20.5403,20.7158,940200.0],["1999-09-28",20.4321,20.6257,20.0098,20.5553,844200.0],["1999-09-29",20.5553,20.8545,20.4497,20.5729,893400.0],["1999-09-30",20.7137,20.9953,20.4497,20.9953,944200.0],["1999-10-01",20.8721,20.8721,20.3617,20.6257,640600.0],["1999-10-04",20.5553,20.7313,20.5025,20.6961,523600.0],["1999-10-05",20.6961,20.6961,20.2033,20.6257,981800.0],["1999-10-06",20.6609,20.9249,20.4673,20.8545,793400.0],["1999-10-07",20.9249,21.9632,20.9073,21.928,1730800.0],["1999-10-08",21.9456,22.4208,21.8576,22.104,1342000.0],["1999-10-11",22.1744,22.5968,22.016,22.4032,705000.0],["1999-10-12",22.2976,22.2976,21.4353,21.6816,817600.0],["1999-10-13",21.6464,21.7168,21.1889,21.2593,1479400.0],["1999-10-14",21.5409,21.5409,20.8545,21.2593,972800.0],["1999-10-15",21.2593,21.2593,20.2737,20.3793,973400.0],["1999-10-18",20.4145,20.6785,20.1858,20.4673,1021400.0],["1999-10-19",20.5553,20.6433,20.2561,20.3265,995800.0],["1999-10-20",20.3617,20.3617,20.045,20.1857,1147400.0],["1999-10-21",20.1153,20.1153,19.605,19.8162,2079600.0],["1999-10-22",19.8338,20.0978,19.7986,19.9922,2462600.0],["1999-10-25",19.957,19.9746,19.4818,19.8162,2035800.0],["1999-10-26",19.8162,19.869,19.5874,19.605,1768400.0],["1999-10-27",19.957,20.1682,19.5346,19.8514,1699000.0],["1999-10-28",20.0626,20.3441,19.957,20.1857,1642200.0],["1999-10-29",20.3441,20.8369,20.1858,20.6785,1270200.0],["1999-11-01",20.6433,21.0129,20.4497,20.7665,2327000.0],["1999-11-02",20.8193,20.8193,20.0626,20.0626,2004800.0],["1999-11-03",20.2386,20.3617,19.8866,19.8866,2516800.0],["1999-11-04",19.9042,19.9922,19.2882,19.3586,2747800.0],["1999-11-05",19.077,19.2178,18.1619,18.6723,6086800.0],["1999-11-08",18.6371,18.989,18.1619,18.7779,3802400.0],["1999-11-09",18.8658,19.0066,18.3555,18.4611,2875800.0],["1999-11-10",18.4787,18.8658,18.0915,18.5139,3271000.0],["1999-11-11",18.5491,19.0066,18.5139,18.5667,3295600.0],["1999-11-12",18.5667,18.7603,17.2996,17.6339,4074600.0],["1999-11-15",17.6339,18.0211,17.3347,17.8099,5867600.0],["1999-11-16",18.0211,18.4787,17.9683,18.3027,4135200.0],["1999-11-17",18.3027,18.9362,18.3027,18.901,3732600.0],["1999-11-18",18.7603,19.0418,18.6547,18.6723,3487000.0],["1999-11-19",18.8658,19.0946,18.7955,18.9362,4079200.0],["1999-11-22",18.9538,19.0418,18.7955,18.9714,3242200.0],["1999-11-23",19.0594,19.077,18.5843,18.8307,7309200.0],["1999-11-24",18.6547,19.429,18.6547,19.341,2859400.0],["1999-11-26",19.2178,19.2354,19.0066,19.165,816800.0],["1999-11-29",19.1474,19.1474,18.4787,18.5667,2078000.0],["1999-11-30",18.5667,18.5667,17.9507,18.2323,3083000.0],["1999-12-01",18.3379,18.6195,18.0915,18.5667,2326400.0],["1999-12-02",18.4963,18.6723,18.3027,18.5843,1299400.0],["1999-12-03",18.4787,19.1122,18.4787,18.9714,1888200.0],["1999-12-06",18.9714,19.2882,18.9538,19.2706,1924200.0],["1999-12-07",19.2706,19.429,18.7251,19.1298,2543800.0],["1999-12-08",19.1298,19.1298,18.5843,18.8658,1074800.0],["1999-12-09",18.9714,19.0418,18.0563,18.4787,1638800.0],["1999-12-10",18.5491,18.5491,17.9507,17.9507,895400.0],["1999-12-13",18.0563,18.4083,18.0035,18.2059,1185000.0],["1999-12-14",18.2499,18.5491,18.1795,18.4259,2202000.0],["1999-12-15",18.4259,18.7251,18.3731,18.6371,1838400.0],["1999-12-16",18.5843,18.6547,18.3203,18.3731,942400.0],["1999-12-17",18.3731,18.5843,18.3027,18.4259,3335200.0],["1999-12-20",18.1443,18.2323,17.5107,18.2323,1364400.0],["1999-12-21",18.0563,18.1619,17.7395,18.1619,1172000.0],["1999-12-22",17.9859,18.0035,17.7571,17.9155,427800.0],["1999-12-23",17.9683,18.0739,17.7395,17.9683,1335800.0],["1999-12-27",17.9683,18.2147,17.9331,18.1443,2413600.0],["1999-12-28",18.1091,18.7427,18.0915,18.6547,1826600.0],["1999-12-29",18.8467,18.8467,18.4231,18.6172,813800.0],["1999-12-30",18.6878,18.8114,18.4584,18.5114,462800.0],["1999-12-31",18.6525,19.0761,18.5643,19.0761,415600.0],["2000-01-03",17.082,18.2996,17.0467,18.0349,6250200.0],["2000-01-04",17.9643,17.982,17.082,17.2232,2799600.0],["2000-01-05",17.2232,17.5761,16.9585,17.4349,2350800.0],["2000-01-06",17.1879,17.4349,17.082,17.3114,2038800.0],["2000-01-07",17.6114,18.4584,17.5761,18.4231,3213800.0],["2000-01-10",18.4584,18.8114,18.4408,18.7761,1856800.0],["2000-01-11",18.7584,19.1114,18.4055,18.582,1698200.0],["2000-01-12",18.582,18.7408,18.2996,18.3525,1353000.0],["2000-01-13",18.3525,19.4819,18.3525,19.2878,2671600.0],["2000-01-14",19.3584,19.3937,19.0055,19.0584,1230200.0],["2000-01-18",18.7055,18.7584,18.2114,18.229,1415200.0],["2000-01-19",18.1055,18.3173,17.929,18.1761,1249200.0],["2000-01-20",18.3525,18.3878,17.6467,17.7702,884600.0],["2000-01-21",18.1408,18.1761,17.5408,17.629,2320800.0],["2000-01-24",17.7173,17.7173,17.2232,17.3114,1092000.0],["2000-01-25",17.3114,17.329,16.5349,16.8349,2350800.0],["2000-01-26",16.9055,17.0467,16.5526,17.0291,1829200.0],["2000-01-27",17.0467,17.382,16.7996,16.8702,1382000.0],["2000-01-28",16.7996,16.8702,16.235,16.235,1109200.0],["2000-01-31",16.3761,16.8349,16.0761,16.5173,1644000.0],["2000-02-01",16.5879,16.8526,16.4644,16.7467,1235800.0],["2000-02-02",16.7467,16.9232,16.5702,16.7467,1505400.0],["2000-02-03",16.9408,17.4349,16.8173,17.0467,1542600.0],["2000-02-04",17.1173,17.1173,16.9232,17.0291,1257200.0],["2000-02-07",16.9937,17.1879,16.9585,17.0996,1020400.0],["2000-02-08",17.1702,17.3114,16.782,16.8526,1516200.0],["2000-02-09",16.8349,16.9055,16.7114,16.7291,1234400.0],["2000-02-10",16.782,16.8349,15.8114,16.0938,1108200.0],["2000-02-11",16.1644,16.1644,15.4585,15.7232,1299200.0],["2000-02-14",15.7232,15.7761,15.3173,15.4408,1680400.0],["2000-02-15",15.4232,16.8526,15.3879,16.5173,1787400.0],["2000-02-16",16.4996,16.8349,16.0055,16.3232,1355800.0],["2000-02-17",16.3232,16.4644,16.1997,16.2526,1224600.0],["2000-02-18",15.8114,16.4467,15.8114,15.8997,1978000.0],["2000-02-22",16.1997,16.4644,15.8291,16.3408,1065200.0],["2000-02-23",16.0232,16.8173,15.9526,16.7291,1305400.0],["2000-02-24",16.3761,16.3938,15.4409,15.9703,1966200.0],["2000-02-25",15.8114,15.8114,14.6467,14.8938,2002600.0],["2000-02-28",14.435,14.9467,14.435,14.7526,2485600.0],["2000-02-29",14.7526,14.8938,14.4173,14.5938,2145000.0],["2000-03-01",14.6644,15.1056,14.5762,14.9644,1582400.0],["2000-03-02",14.9644,15.0879,14.7879,14.9644,1181200.0],["2000-03-03",14.9644,15.8114,14.9644,15.5644,1019600.0],["2000-03-06",15.7761,15.9173,15.0173,15.2291,1176200.0],["2000-03-07",15.2291,15.3703,14.7173,14.8232,1689200.0],["2000-03-08",14.8762,15.4761,14.8232,15.2644,1656200.0],["2000-03-09",15.1938,15.5114,15.1056,15.4938,1481600.0],["2000-03-10",15.4232,15.4938,15.1232,15.3526,1005800.0],["2000-03-13",14.9644,15.3879,14.682,15.2997,1565600.0],["2000-03-14",15.335,15.5114,15.1409,15.2467,1161000.0],["2000-03-15",15.3173,16.729,15.2114,16.5173,2499200.0],["2000-03-16",16.5702,18.282,16.4644,18.1761,2386200.0],["2000-03-17",18.1761,18.529,17.7879,18.2996,2389800.0],["2000-03-20",18.229,18.2467,17.5232,17.5761,1743400.0],["2000-03-21",17.5937,17.6643,17.1173,17.5232,1084600.0],["2000-03-22",17.5055,17.5584,17.1526,17.2761,1086600.0],["2000-03-23",17.2232,17.2408,16.5349,17.0114,1639000.0],["2000-03-24",17.0114,17.1526,16.5526,16.8173,1993200.0],["2000-03-27",16.6585,16.8173,16.2702,16.4864,1303800.0],["2000-03-28",16.3938,16.8173,16.0232,16.0938,1790800.0],["2000-03-29",16.0916,16.5342,16.0385,16.251,1705000.0],["2000-03-30",16.251,16.8175,15.8084,16.4457,2237400.0],["2000-03-31",16.4457,17.083,15.6491,15.6491,1917200.0],["2000-04-03",15.8615,16.9237,15.8615,16.7643,1432400.0],["2000-04-04",16.7112,17.3839,16.3572,16.9945,1708000.0],["2000-04-05",17.2069,17.2777,16.5165,16.7289,1655800.0],["2000-04-06",16.9414,17.2423,16.5342,16.6404,1000600.0],["2000-04-07",16.8529,16.9768,16.4103,16.4988,807600.0],["2000-04-10",16.4811,17.0299,16.3572,16.7998,864400.0],["2000-04-11",17.0653,17.26,16.8706,16.9945,1189400.0],["2000-04-12",17.1361,18.2691,17.1361,18.1274,2041000.0],["2000-04-13",17.8442,17.9858,17.4902,17.5787,1292200.0],["2000-04-14",17.5964,17.738,16.729,16.7467,1719000.0],["2000-04-17",16.782,17.3485,16.4988,17.2954,1199600.0],["2000-04-18",17.2777,17.2954,16.7112,16.7467,2115600.0],["2000-04-19",16.782,17.2069,16.7289,17.1361,1127400.0],["2000-04-20",17.1361,17.3485,16.9591,17.1184,944000.0],["2000-04-24",17.0476,17.5964,16.9945,17.5433,1353400.0],["2000-04-25",17.5433,18.4107,17.2777,18.0389,1516000.0],["2000-04-26",17.9858,18.0035,17.4902,17.6849,1653600.0],["2000-04-27",17.7203,17.9327,17.5964,17.7734,939400.0],["2000-04-28",17.8442,18.216,17.5787,18.1452,957800.0],["2000-05-01",18.0743,18.3576,18.0389,18.0566,1436600.0],["2000-05-02",18.0566,18.393,17.7734,18.2337,1317800.0],["2000-05-03",18.3045,18.3399,17.083,17.8088,1634400.0],["2000-05-04",17.738,17.8973,17.3485,17.7026,699800.0],["2000-05-05",17.738,18.2514,17.6141,18.0035,445800.0],["2000-05-08",17.9858,18.1806,17.738,17.915,903800.0],["2000-05-09",17.8088,18.1452,17.6141,17.7557,638600.0],["2000-05-10",17.8265,17.9504,17.6849,17.7911,754800.0],["2000-05-11",17.8796,18.3045,17.8619,18.0743,878800.0],["2000-05-12",18.0743,18.3045,17.4193,17.8088,1162400.0],["2000-05-15",17.8088,17.915,17.6672,17.7911,722800.0],["2000-05-16",17.7557,18.393,17.6672,18.3399,943200.0],["2000-05-17",18.2691,18.3399,18.1097,18.3045,562000.0],["2000-05-18",18.3045,18.5169,17.8442,17.915,983200.0],["2000-05-19",17.7734,17.9858,17.5964,17.8088,637600.0],["2000-05-22",17.8619,17.9327,17.3308,17.3662,793000.0],["2000-05-23",17.3308,17.561,17.3131,17.4016,529800.0],["2000-05-24",17.4725,18.393,17.4725,18.1274,1955400.0],["2000-05-25",18.1629,18.1983,17.1715,17.2777,1433600.0],["2000-05-26",17.2069,17.3839,16.8706,16.8883,964200.0],["2000-05-30",17.0122,17.0476,16.4811,16.6935,1738600.0],["2000-05-31",16.7466,16.8529,16.4457,16.4457,1722200.0],["2000-06-01",16.4457,16.7112,16.1802,16.6581,758200.0],["2000-06-02",17.0653,17.1715,16.6935,16.6935,1137400.0],["2000-06-05",16.6935,16.8529,16.605,16.6935,717000.0],["2000-06-06",16.7644,16.7644,16.3572,16.5873,707400.0],["2000-06-07",16.6581,16.6758,16.1448,16.1448,782600.0],["2000-06-08",16.1625,16.3395,16.0031,16.3041,1641200.0],["2000-06-09",16.3395,16.6404,16.2687,16.5696,1110000.0],["2000-06-12",16.4988,16.5873,16.1625,16.1713,766000.0],["2000-06-13",16.1094,16.1448,16.0031,16.0739,947000.0],["2000-06-14",16.1271,16.6404,15.9677,16.4634,1169400.0],["2000-06-15",16.4634,16.5696,16.3218,16.4988,875600.0],["2000-06-16",16.9945,16.9945,16.4457,16.5785,1594600.0],["2000-06-19",16.6404,17.1007,16.6404,16.8175,3848000.0],["2000-06-20",16.9237,16.9237,15.3658,15.7376,1835800.0],["2000-06-21",15.6137,15.7199,15.4721,15.6491,1495200.0],["2000-06-22",15.8615,16.074,15.7376,15.9323,1186600.0],["2000-06-23",15.95,16.1094,15.5783,15.7199,1075200.0],["2000-06-26",15.7199,15.9146,15.3481,15.5252,1361000.0],["2000-06-27",15.4544,16.251,15.4544,16.0562,1114000.0],["2000-06-28",16.1251,16.5514,15.8055,16.4581,1404200.0],["2000-06-29",16.3382,16.3382,15.77,15.8943,938400.0],["2000-06-30",15.7522,16.2095,15.6457,16.1962,1808200.0],["2000-07-03",16.1962,16.6224,16.1429,16.6224,570000.0],["2000-07-05",16.6224,16.7467,16.2139,16.3738,836200.0],["2000-07-06",16.4093,16.6402,16.2495,16.4626,947600.0],["2000-07-07",16.6579,16.7645,16.2139,16.3205,1539400.0],["2000-07-10",16.1962,16.2317,15.7877,15.8765,1657600.0],["2000-07-11",15.912,16.6046,15.841,16.6046,1909000.0],["2000-07-12",16.7645,16.8,16.3383,16.6046,1103800.0],["2000-07-13",16.5514,16.6579,16.356,16.6402,1021200.0],["2000-07-14",16.6224,16.9776,16.6046,16.9776,1058800.0],["2000-07-17",16.9776,17.0309,16.2139,16.285,1125000.0],["2000-07-18",16.285,16.4626,15.77,15.8233,2474200.0],["2000-07-19",15.8232,16.0008,15.6634,15.912,1340400.0],["2000-07-20",15.9831,16.1962,15.6279,15.7877,1556800.0],["2000-07-21",15.8588,16.0186,15.6634,15.6812,1376000.0],["2000-07-24",15.7522,15.8943,15.5746,15.7877,564000.0],["2000-07-25",15.8588,16.1252,15.841,15.9831,964200.0],["2000-07-26",15.9831,16.3738,15.9653,16.0364,1790600.0],["2000-07-27",16.1962,16.4093,15.9831,16.285,1035200.0],["2000-07-28",16.285,16.7645,15.912,16.0541,1415200.0],["2000-07-31",16.0541,16.6402,16.0186,16.2317,1300800.0],["2000-08-01",16.4093,16.4093,16.1074,16.3027,889600.0],["2000-08-02",16.2317,16.2495,16.0186,16.0896,1128200.0],["2000-08-03",16.1962,16.3738,15.7345,15.841,955800.0],["2000-08-04",15.8588,15.912,15.6634,15.8233,1140600.0],["2000-08-07",15.7877,16.0008,15.6989,15.9476,1072000.0],["2000-08-08",15.8055,16.6934,15.8055,16.5869,1767400.0],["2000-08-09",16.6224,16.7645,16.5158,16.7645,848600.0],["2000-08-10",16.6934,16.8177,16.5869,16.6224,715600.0],["2000-08-11",16.6402,16.9065,16.5869,16.8355,743200.0],["2000-08-14",16.8888,16.8888,16.4093,16.7645,690000.0],["2000-08-15",16.729,16.8355,16.5336,16.8,881600.0],["2000-08-16",16.6579,16.9066,16.6224,16.7822,754400.0],["2000-08-17",16.7467,16.8888,16.4093,16.4981,1192600.0],["2000-08-18",16.4626,16.7467,16.4626,16.5869,846600.0],["2000-08-21",16.5869,16.729,16.2317,16.3915,926000.0],["2000-08-22",16.356,16.4271,16.2495,16.285,667800.0],["2000-08-23",16.2495,16.3027,15.9476,16.0008,885600.0],["2000-08-24",16.0719,16.1607,15.9298,15.9653,646200.0],["2000-08-25",15.9653,16.356,15.8765,16.3205,1381400.0],["2000-08-28",16.2672,16.3738,15.912,16.0186,953600.0],["2000-08-29",15.9653,16.2495,15.9476,16.1784,1375000.0],["2000-08-30",16.1962,16.1962,16.0008,16.0541,756200.0],["2000-08-31",15.9831,16.1784,15.9298,15.9342,639800.0],["2000-09-01",15.9831,16.0364,15.841,15.8588,643800.0],["2000-09-05",15.8588,16.1251,15.8588,15.9653,1009800.0],["2000-09-06",15.9831,16.2139,15.9476,16.0719,1303000.0],["2000-09-07",16.3383,16.4626,16.0186,16.0364,1646200.0],["2000-09-08",16.0364,16.1607,15.6457,15.6812,1395000.0],["2000-09-11",15.7167,16.0186,15.6634,15.6634,1021200.0],["2000-09-12",15.6634,16.3383,15.5391,16.2317,2733800.0],["2000-09-13",16.1962,16.4626,16.1962,16.2495,2170000.0],["2000-09-14",16.4448,16.5514,16.3205,16.3383,1506600.0],["2000-09-15",16.356,16.3915,15.77,15.8055,1978400.0],["2000-09-18",15.77,15.77,14.4913,14.7755,4503400.0],["2000-09-19",14.7755,15.1662,14.7222,14.882,2885800.0],["2000-09-20",14.882,15.1662,14.882,15.1307,1894800.0],["2000-09-21",15.1484,15.2017,14.8287,15.0596,1607200.0],["2000-09-22",15.1306,15.3437,15.0774,15.2727,2294600.0],["2000-09-25",15.2727,15.3438,15.0241,15.1839,1206800.0],["2000-09-26",15.2372,15.3615,14.7932,15.2372,1870400.0],["2000-09-27",15.1695,15.3655,15.1338,15.2764,1332400.0],["2000-09-28",15.2942,16.1677,15.2586,15.9716,2129800.0],["2000-09-29",16.0429,16.0786,15.7042,15.936,974600.0],["2000-10-02",15.9003,15.9181,15.5795,15.7221,1455600.0],["2000-10-03",15.7221,16.6312,15.7221,16.3638,1615800.0],["2000-10-04",16.3994,16.8451,16.3638,16.8272,1770600.0],["2000-10-05",16.8272,17.1481,16.8272,16.9164,3267000.0],["2000-10-06",16.9698,17.2729,16.9698,17.1481,2146400.0],["2000-10-09",17.1481,17.4868,17.1125,17.2907,1225800.0],["2000-10-10",17.2907,17.6115,17.2372,17.255,2049000.0],["2000-10-11",17.255,17.5937,16.9698,17.0233,1554400.0],["2000-10-12",17.0055,17.0055,16.2925,16.542,3137000.0],["2000-10-13",16.5599,16.6668,16.2925,16.6668,1216200.0],["2000-10-16",16.5955,16.8807,16.5242,16.7738,1216400.0],["2000-10-17",16.7381,16.8272,16.2212,16.4351,2009800.0],["2000-10-18",16.1855,16.4886,15.7755,16.4529,2404600.0],["2000-10-19",16.3638,16.3638,15.7577,15.8112,4289600.0],["2000-10-20",15.6864,15.8468,15.3121,15.4012,2645600.0],["2000-10-23",15.4012,15.5081,14.9734,15.0803,3290000.0],["2000-10-24",15.0982,15.223,14.8664,15.223,3787800.0],["2000-10-25",15.116,15.1338,14.6704,14.7595,2067600.0],["2000-10-26",14.7951,14.8308,14.3851,14.7417,3598800.0],["2000-10-27",14.6347,14.6347,14.1178,14.5634,5096800.0],["2000-10-30",14.5456,15.6151,14.5456,15.3299,4837400.0],["2000-10-31",15.4368,15.9181,15.2764,15.8468,3097200.0],["2000-11-01",15.829,16.2568,15.6864,16.0786,3218000.0],["2000-11-02",16.0251,16.2568,15.6686,15.7577,1755400.0],["2000-11-03",15.8112,16.1142,15.3477,15.6686,2216000.0],["2000-11-06",15.9003,16.2568,15.8112,16.1499,2295200.0],["2000-11-07",16.1499,16.5064,16.0429,16.3994,2151800.0],["2000-11-08",16.4707,16.7559,16.3459,16.6133,1333400.0],["2000-11-09",16.542,16.8094,16.3638,16.6668,1913400.0],["2000-11-10",16.6312,16.8985,16.5599,16.7025,2041400.0],["2000-11-13",16.542,16.7916,16.4351,16.542,2201200.0],["2000-11-14",16.5955,16.649,16.0073,16.3638,1789600.0],["2000-11-15",16.4351,16.542,16.3103,16.5242,1898000.0],["2000-11-16",16.4885,16.542,16.1142,16.3459,847600.0],["2000-11-17",16.4707,16.7203,15.829,15.8646,2400200.0],["2000-11-20",15.936,16.2925,15.6864,16.0073,1820000.0],["2000-11-21",15.6329,16.1499,15.6329,16.0429,2811800.0],["2000-11-22",16.0786,16.0786,15.5082,15.6508,1117000.0],["2000-11-24",15.8647,16.0964,15.6508,15.936,387400.0],["2000-11-27",15.9003,15.9894,15.6151,15.6329,2286600.0],["2000-11-28",15.6329,15.9538,15.5973,15.8112,1554800.0],["2000-11-29",15.8112,16.3281,15.7934,16.1855,2101200.0],["2000-11-30",15.9716,16.2925,15.936,16.0607,2519400.0],["2000-12-01",15.936,16.132,15.9003,15.9894,1589000.0],["2000-12-04",16.0607,16.8272,15.9716,16.6846,2015600.0],["2000-12-05",16.7559,17.2729,16.7559,17.1837,2342400.0],["2000-12-06",17.1124,17.5046,16.8629,17.1124,2052800.0],["2000-12-07",16.8272,17.1124,16.8272,16.8629,1420600.0],["2000-12-08",17.2194,17.2194,16.6846,16.8807,1285800.0],["2000-12-11",16.8451,17.4511,16.8272,17.2907,1595600.0],["2000-12-12",17.1124,17.5224,17.1124,17.3264,1655200.0],["2000-12-13",16.8985,17.3263,16.5598,16.7916,3400600.0],["2000-12-14",16.4351,16.542,15.5616,15.9538,3120800.0],["2000-12-15",15.8825,16.3994,15.4725,16.132,2816400.0],["2000-12-18",16.1855,16.3994,15.9181,16.3994,2251400.0],["2000-12-19",16.3281,16.4886,16.0251,16.1142,1927400.0],["2000-12-20",15.7577,16.2033,15.6329,15.8468,1804000.0],["2000-12-21",16.2746,16.6311,15.7577,16.5064,2108200.0],["2000-12-22",16.5777,16.9342,16.1677,16.5242,1774800.0],["2000-12-26",16.4529,16.6311,16.1142,16.542,1202800.0],["2000-12-27",16.5635,17.118,16.2057,17.0643,1021000.0],["2000-12-28",16.9212,17.1359,16.4919,17.0107,1308400.0],["2000-12-29",17.0822,17.5115,17.0286,17.0464,1508800.0],["2001-01-02",17.0643,17.1359,16.6887,16.9034,1526600.0],["2001-01-03",16.8855,17.4936,16.635,17.3505,1271800.0],["2001-01-04",17.1717,18.2807,17.1538,18.0302,2350800.0],["2001-01-05",18.1018,18.1376,17.5831,18.1018,2599200.0],["2001-01-08",18.0302,18.2985,17.8335,18.066,3041000.0],["2001-01-09",17.9945,18.2985,17.7083,17.7977,2846400.0],["2001-01-10",17.5473,17.6546,17.0643,17.6367,1697200.0],["2001-01-11",17.7083,17.7619,17.2432,17.44,1554000.0],["2001-01-12",17.3684,17.44,17.0464,17.2432,2737000.0],["2001-01-16",17.3147,17.8871,17.1717,17.8871,3236000.0],["2001-01-17",18.0302,18.2807,17.6367,18.1197,1878600.0],["2001-01-18",18.0481,18.0481,17.6009,17.7262,2288600.0],["2001-01-19",17.7619,17.8156,17.44,17.7083,1747000.0],["2001-01-22",17.5652,17.9408,17.3147,17.7798,1897200.0],["2001-01-23",17.9945,18.2985,17.8871,18.2091,1841000.0],["2001-01-24",18.227,18.227,17.6367,17.9587,1110400.0],["2001-01-25",18.0302,18.5132,17.905,18.4059,1724200.0],["2001-01-26",18.4059,18.6026,18.1197,18.5311,1598200.0],["2001-01-29",18.5311,18.5998,18.1733,18.4767,1159600.0],["2001-01-30",17.4006,18.5998,17.4006,18.5511,3288000.0],["2001-01-31",18.554,18.9318,18.3078,18.7457,3259400.0],["2001-02-01",18.7486,19.1807,18.5425,19.175,2660800.0],["2001-02-02",19.1178,19.2036,18.3737,18.5912,1846000.0],["2001-02-05",18.5311,18.7257,18.4738,18.6541,2332400.0],["2001-02-06",18.6026,18.6026,18.3164,18.5139,1962000.0],["2001-02-07",18.5139,18.6427,18.2449,18.491,1276400.0],["2001-02-08",18.491,18.6026,18.4309,18.5282,1065200.0],["2001-02-09",18.5282,18.5282,18.2477,18.2706,1411400.0],["2001-02-12",18.202,18.7028,18.1447,18.5597,2029000.0],["2001-02-13",18.5883,18.8717,18.4052,18.6828,1266000.0],["2001-02-14",18.7114,18.7114,18.3908,18.3908,1631600.0],["2001-02-15",18.5454,18.8316,18.4452,18.7057,2094200.0],["2001-02-16",18.7343,18.7343,18.1762,18.2935,1975400.0],["2001-02-20",18.2592,18.3508,18.1333,18.2621,2010000.0],["2001-02-21",18.202,18.2735,17.9615,18.0388,1183200.0],["2001-02-22",18.1733,18.2821,17.6868,17.9902,1487000.0],["2001-02-23",17.9902,17.9902,17.6353,17.8385,1267400.0],["2001-02-26",17.7727,17.8585,17.6296,17.8099,2145400.0],["2001-02-27",17.7727,17.8442,17.2718,17.4292,3387800.0],["2001-02-28",17.4722,17.5952,17.1659,17.3291,2136200.0],["2001-03-01",17.3291,17.4865,17.1344,17.3119,2192000.0],["2001-03-02",17.6009,17.973,17.5437,17.6381,1738600.0],["2001-03-05",17.7011,18.657,17.6009,18.5425,2477400.0],["2001-03-06",19.0033,19.2437,18.6456,18.7429,2457800.0],["2001-03-07",18.989,19.155,18.843,19.0176,2103600.0],["2001-03-08",19.0176,19.3668,18.8945,19.3124,1647200.0],["2001-03-09",19.2895,19.3181,18.4023,18.4853,2020600.0],["2001-03-12",18.5425,18.5998,18.1046,18.1733,2210800.0],["2001-03-13",18.2449,18.3021,17.6038,17.8585,2777000.0],["2001-03-14",17.8585,17.8871,17.3863,17.7583,1854800.0],["2001-03-15",17.7583,18.0302,17.621,17.7727,1702800.0],["2001-03-16",17.7011,17.744,16.6851,17.1144,2927000.0],["2001-03-19",16.542,16.9856,16.3846,16.9685,4913800.0],["2001-03-20",16.8998,17.0801,16.542,16.6737,2766200.0],["2001-03-21",16.6737,16.7137,16.1127,16.2329,2408200.0],["2001-03-22",16.253,16.5678,15.8866,16.5134,3000800.0],["2001-03-23",16.376,16.605,15.9124,16.4504,2108000.0],["2001-03-26",16.4533,16.8683,16.3417,16.8168,1755200.0],["2001-03-27",16.7996,17.1717,16.542,16.7882,2649600.0],["2001-03-28",16.7278,16.7996,16.3402,16.5957,1346200.0],["2001-03-29",16.3976,16.4493,16.1506,16.2942,2162400.0],["2001-03-30",16.2827,16.366,15.6854,16.3229,3539800.0],["2001-04-02",16.3689,16.8197,16.1391,16.2655,1685200.0],["2001-04-03",16.1966,16.2109,15.6509,15.8261,2848400.0],["2001-04-04",16.1104,16.3057,15.9381,16.1966,1908000.0],["2001-04-05",16.3689,17.2591,16.254,17.1586,2634800.0],["2001-04-06",16.9432,17.2304,16.4579,16.926,2972800.0],["2001-04-09",17.0294,17.2878,16.9002,17.1155,1831400.0],["2001-04-10",17.1443,17.4372,17.0983,17.3166,2629400.0],["2001-04-11",17.3596,17.4027,16.6704,17.0093,2241600.0],["2001-04-12",17.0294,17.3453,16.8714,17.2878,2088000.0],["2001-04-16",17.4601,17.4745,17.1758,17.4372,913200.0],["2001-04-17",17.4084,17.6468,17.2304,17.5434,1347800.0],["2001-04-18",17.4745,18.7007,17.4027,18.2614,3444000.0],["2001-04-19",18.3073,18.336,17.6612,18.0517,3062600.0],["2001-04-20",17.9828,18.1034,17.7358,17.8593,1273200.0],["2001-04-23",17.8047,17.9139,17.6899,17.7933,976200.0],["2001-04-24",17.7186,17.8105,17.5951,17.621,1271400.0],["2001-04-25",17.44,17.8765,17.3051,17.7846,1054400.0],["2001-04-26",17.7186,18.2929,17.6324,18.0977,1517200.0],["2001-04-27",17.8909,18.448,17.8622,18.336,1215800.0],["2001-04-30",18.3504,18.4767,18.1293,18.201,908600.0],["2001-05-01",18.2728,18.3073,17.9943,18.2355,674800.0],["2001-05-02",18.3073,18.3073,17.8909,18.1293,893400.0],["2001-05-03",18.0919,18.1637,17.7416,18.0776,1104600.0],["2001-05-04",17.9771,18.425,17.7703,18.4078,1096600.0],["2001-05-07",18.3791,18.4882,18.0948,18.3848,1075400.0],["2001-05-08",18.3848,18.5859,18.2642,18.4681,1561600.0],["2001-05-09",18.4222,18.494,18.3217,18.4509,1541800.0],["2001-05-10",18.5801,18.8386,18.5227,18.7266,2098200.0],["2001-05-11",18.9534,18.9534,18.5514,18.718,1993000.0],["2001-05-14",18.7093,18.9621,18.6088,18.9161,1569800.0],["2001-05-15",18.7811,19.2062,18.7524,19.1286,1961600.0],["2001-05-16",19.1401,19.9729,18.9621,19.9614,2841800.0],["2001-05-17",20.0591,20.6736,20.0189,20.4467,3299800.0],["2001-05-18",20.375,20.375,19.9557,20.1251,2180600.0],["2001-05-21",20.1969,20.2342,19.8437,20.1165,1577600.0],["2001-05-22",20.1883,20.3462,19.9614,20.1682,1434400.0],["2001-05-23",20.1883,20.1883,19.769,19.97,1807800.0],["2001-05-24",19.9672,20.1021,19.7489,20.0849,1280600.0],["2001-05-25",19.9586,19.9586,19.4847,19.815,2030200.0],["2001-05-29",19.8839,19.8868,19.6139,19.7575,1699400.0],["2001-05-30",19.7001,19.8724,19.4991,19.5623,1120200.0],["2001-05-31",19.6427,19.7834,19.5881,19.6599,1142800.0],["2001-06-01",19.5881,19.746,19.4991,19.657,820200.0],["2001-06-04",19.7862,19.8724,19.5938,19.7776,763200.0],["2001-06-05",19.7575,20.0993,19.5278,20.0906,1343400.0],["2001-06-06",19.9298,20.0878,19.5278,19.6685,1738200.0],["2001-06-07",19.7001,19.815,19.4617,19.7575,1353200.0],["2001-06-08",19.7001,19.7575,19.4158,19.522,1154200.0],["2001-06-11",19.4704,19.4732,19.0281,19.2837,1149400.0],["2001-06-12",19.2866,19.2894,18.8386,19.0999,1258800.0],["2001-06-13",18.896,19.1774,18.8501,19.0712,1330800.0],["2001-06-14",18.8386,18.9391,18.695,18.8271,1681000.0],["2001-06-15",19.2981,19.3555,19.0568,19.2751,3168200.0],["2001-06-18",19.2406,19.2981,19.0252,19.054,1710400.0],["2001-06-19",19.1114,19.1832,18.7093,18.7668,1142200.0],["2001-06-20",18.6376,18.9534,18.6088,18.9477,1977200.0],["2001-06-21",18.9477,19.1688,18.8874,19.074,1401400.0],["2001-06-22",19.1114,19.3785,18.8328,18.9104,1148400.0],["2001-06-25",18.9822,19.0683,18.5428,18.7582,865400.0],["2001-06-26",18.5945,18.807,18.3245,18.7783,2138000.0],["2001-06-27",18.5795,18.8215,18.2914,18.4182,2383200.0],["2001-06-28",18.3779,18.6544,18.3231,18.5334,2153400.0],["2001-06-29",18.6054,18.6054,18.205,18.2338,2437600.0],["2001-07-02",18.3059,18.9828,18.1705,18.7523,2150600.0],["2001-07-03",18.7523,19.0289,18.617,18.9828,942400.0],["2001-07-05",19.098,19.2564,18.8445,19.0663,1574000.0],["2001-07-06",18.9972,18.9972,18.3491,18.5507,1201200.0],["2001-07-09",18.4067,18.8589,18.3951,18.7811,816200.0],["2001-07-10",18.7811,18.7955,18.5507,18.5939,805800.0],["2001-07-11",18.5219,18.5507,17.8594,18.0466,3419000.0],["2001-07-12",18.0466,18.7235,18.0466,18.6688,1716800.0],["2001-07-13",18.7235,18.9108,18.4988,18.8676,1044200.0],["2001-07-16",18.9396,19.0433,18.5017,18.5392,1152400.0],["2001-07-17",18.5507,18.9828,18.5104,18.7984,1309800.0],["2001-07-18",18.7667,19.1844,18.7235,19.1671,1946000.0],["2001-07-19",19.1268,19.1297,18.5651,18.6486,2277600.0],["2001-07-20",18.5075,18.5795,18.2223,18.5478,1790200.0],["2001-07-23",18.5449,18.5507,18.1503,18.2915,805200.0],["2001-07-24",18.2194,18.2914,17.7211,17.8622,1830600.0],["2001-07-25",17.9314,18.205,17.9026,18.1474,911000.0],["2001-07-26",18.0754,18.2886,17.8594,18.2137,910200.0],["2001-07-27",18.375,18.4729,18.0639,18.1474,1055200.0],["2001-07-30",18.2627,18.2915,17.5713,17.9688,1757400.0],["2001-07-31",18.0322,18.6947,18.0034,18.1474,1730200.0],["2001-08-01",18.205,18.2338,17.9487,18.0725,743000.0],["2001-08-02",18.1762,18.2338,18.0178,18.1474,747200.0],["2001-08-03",18.2627,18.3318,17.9026,18.1618,927200.0],["2001-08-06",18.2338,18.2626,17.7585,17.7816,1018200.0],["2001-08-07",17.8162,18.0898,17.6548,17.8738,1647200.0],["2001-08-08",17.7441,17.8507,17.4676,17.5367,1558800.0],["2001-08-09",17.4273,17.6808,17.4129,17.5828,1635800.0],["2001-08-10",17.6145,18.2108,17.6145,18.1186,1247400.0],["2001-08-13",18.061,18.0754,17.8882,17.9314,914800.0],["2001-08-14",17.9314,18.061,17.8334,18.0005,913400.0],["2001-08-15",18.2194,18.2886,18.0754,18.0898,1044600.0],["2001-08-16",18.1042,18.3779,18.0034,18.2655,1553600.0],["2001-08-17",18.1762,18.2915,18.061,18.11,1289800.0],["2001-08-20",18.2482,18.2482,18.0697,18.2367,1018200.0],["2001-08-21",18.2367,18.5795,18.1561,18.1878,1198800.0],["2001-08-22",18.2598,18.4729,18.0322,18.3318,745600.0],["2001-08-23",18.2915,18.3865,18.1474,18.1849,685800.0],["2001-08-24",18.1186,18.5766,18.061,18.4758,743600.0],["2001-08-27",18.4355,18.6371,18.4355,18.4643,550200.0],["2001-08-28",18.4643,18.5392,18.1445,18.3059,1401600.0],["2001-08-29",18.4355,18.47,17.9458,17.9746,1987200.0],["2001-08-30",18.0466,18.0466,17.5223,17.6981,1915000.0],["2001-08-31",17.7701,18.2194,17.5656,18.0063,1532800.0],["2001-09-04",17.8882,18.2915,17.7297,17.845,1865000.0],["2001-09-05",17.773,17.9976,17.5022,17.9659,1540400.0],["2001-09-06",17.7441,17.9602,17.6318,17.7211,1352200.0],["2001-09-07",17.6865,17.7153,17.2544,17.2573,3196000.0],["2001-09-10",17.0816,17.3697,17.0125,17.3409,3490600.0],["2001-09-17",16.3327,16.3356,15.4685,15.843,6017400.0],["2001-09-18",15.843,16.0561,15.5549,15.7566,3014200.0],["2001-09-19",15.9006,16.0677,15.0278,15.5549,2958600.0],["2001-09-20",15.3533,15.4109,14.8665,15.0653,3558400.0],["2001-09-21",14.4027,14.8924,14.1579,14.1579,4279400.0],["2001-09-24",14.4891,15.7566,14.4632,15.6529,3876400.0],["2001-09-25",15.4109,15.5261,14.9356,15.2726,2937200.0],["2001-09-26",15.3305,15.533,14.4049,14.6652,4474800.0],["2001-09-27",14.6334,14.7491,14.3036,14.7375,2857000.0],["2001-09-28",15.0412,15.6834,14.9024,15.6516,2819800.0],["2001-10-01",15.6197,15.6226,15.2582,15.5474,2189800.0],["2001-10-02",15.6198,15.7962,15.3768,15.4751,1833400.0],["2001-10-03",15.2582,15.8801,15.2582,15.7094,2313600.0],["2001-10-04",15.7817,15.909,15.585,15.6631,3208800.0],["2001-10-05",15.9524,16.0768,15.478,15.7644,3303800.0],["2001-10-08",15.7933,15.8425,15.5821,15.6921,1721400.0],["2001-10-09",15.6921,15.8945,15.4809,15.6169,2267400.0],["2001-10-10",15.7065,16.2388,15.5474,16.1983,3936200.0],["2001-10-11",16.2706,17.3553,16.2416,16.9272,3966600.0],["2001-10-12",16.9272,17.0226,16.5396,17.0053,2431600.0],["2001-10-15",16.933,17.1962,16.7768,17.1065,1496000.0],["2001-10-16",17.1817,17.471,17.0949,17.283,1916600.0],["2001-10-17",17.2107,17.2974,16.6524,16.7826,2927600.0],["2001-10-18",16.7102,16.9648,16.4846,16.4875,1986200.0],["2001-10-19",16.4875,16.5164,16.0826,16.3573,2447600.0],["2001-10-22",16.4702,17.0342,16.3718,16.959,1592400.0],["2001-10-23",17.066,17.3697,16.9503,17.1673,2836000.0],["2001-10-24",17.0371,17.4652,16.9503,17.1673,1395200.0],["2001-10-25",17.0371,17.3235,16.8202,17.2859,1061200.0],["2001-10-26",17.1383,17.8123,17.0949,17.6561,1309800.0],["2001-10-29",17.5578,17.5867,16.904,17.0718,1107600.0],["2001-10-30",16.9503,16.9503,16.5656,16.6061,1016400.0],["2001-10-31",16.7768,16.8635,16.5454,16.5454,1332400.0],["2001-11-01",16.4586,17.0371,16.3573,16.7189,1068000.0],["2001-11-02",16.7768,17.2078,16.6524,16.7768,1481000.0],["2001-11-05",17.2685,17.5288,17.1673,17.4045,1233000.0],["2001-11-06",17.471,17.7863,17.2859,17.7516,1248200.0],["2001-11-07",17.5722,17.9338,17.5578,17.6214,969600.0],["2001-11-08",17.7313,18.1941,17.497,17.5635,1730600.0],["2001-11-09",17.6301,17.7718,17.4854,17.6416,867800.0],["2001-11-12",17.5722,17.6301,17.2685,17.4363,802200.0],["2001-11-13",17.5867,18.3387,17.5433,18.252,3121000.0],["2001-11-14",18.5123,18.7871,18.44,18.6251,2545400.0],["2001-11-15",18.6251,18.7987,18.4226,18.5123,2629800.0],["2001-11-16",18.223,18.4458,18.0177,18.2809,2532600.0],["2001-11-19",18.5991,18.628,17.9714,18.3098,2756600.0],["2001-11-20",18.2375,18.44,17.9425,18.1507,1667800.0],["2001-11-21",18.0784,18.1015,17.6619,17.8933,1564600.0],["2001-11-23",17.9656,18.0784,17.9454,18.0177,613600.0],["2001-11-26",18.0495,18.064,17.5867,18.0061,2552400.0],["2001-11-27",18.064,18.0726,17.7313,17.8904,1229600.0],["2001-11-28",17.8181,17.847,17.6011,17.6648,1805200.0],["2001-11-29",17.7892,17.8094,17.5433,17.6301,1449000.0],["2001-11-30",17.7689,18.0755,17.5896,17.7458,2107800.0],["2001-12-03",17.7892,17.7892,17.5057,17.685,2138200.0],["2001-12-04",17.6763,18.1449,17.6445,18.142,2254200.0],["2001-12-05",18.1507,18.7958,18.1507,18.7321,2441200.0],["2001-12-06",18.6714,18.7784,18.3966,18.5268,1780200.0],["2001-12-07",18.9462,18.9462,18.4053,18.5065,2208200.0],["2001-12-10",18.5065,18.5123,18.1536,18.1854,1376800.0],["2001-12-11",18.2144,18.7987,18.1594,18.5759,2551200.0],["2001-12-12",18.5701,18.6078,18.4226,18.6078,2434400.0],["2001-12-13",18.5123,18.5412,18.252,18.3445,1357000.0],["2001-12-14",18.0206,18.1218,17.8904,18.0813,3505000.0],["2001-12-17",18.4255,18.7726,18.1652,18.5846,2045200.0],["2001-12-18",18.5268,19.3569,18.4255,19.033,2434800.0],["2001-12-19",18.9751,19.5536,18.8189,19.3772,2479200.0],["2001-12-20",19.5536,19.6693,19.3193,19.597,4221200.0],["2001-12-21",19.6115,19.7214,19.5334,19.5391,2994600.0],["2001-12-24",19.5247,19.8978,19.5189,19.6491,646600.0],["2001-12-26",19.5825,20.0164,19.5363,19.8863,1859000.0],["2001-12-27",19.8892,20.1387,19.7876,19.8514,1668800.0],["2001-12-28",19.863,19.9472,19.6744,19.8021,1214400.0],["2001-12-31",19.8021,20.0226,19.6483,19.6512,1463000.0],["2002-01-02",19.6512,19.6889,19.3987,19.657,1824200.0],["2002-01-03",19.5293,19.8775,19.5003,19.7296,1292400.0],["2002-01-04",19.7731,20.2664,19.7731,20.0807,2374000.0],["2002-01-07",20.1097,20.1909,19.8601,19.8601,1504800.0],["2002-01-08",19.8485,19.8688,19.6019,19.6744,1978400.0],["2002-01-09",19.7905,20.0894,19.6077,19.6425,1872400.0],["2002-01-10",19.7412,19.805,19.303,19.4394,2051600.0],["2002-01-11",19.5119,19.7034,19.3117,19.4162,1629400.0],["2002-01-14",19.3117,19.4568,19.0476,19.065,1664400.0],["2002-01-15",19.0621,19.1637,18.6182,18.8561,2960400.0],["2002-01-16",18.8735,18.9199,18.4469,18.5108,1787800.0],["2002-01-17",18.4615,18.8561,18.4324,18.8213,1221000.0],["2002-01-18",18.8213,19.0012,18.682,18.9693,1338800.0],["2002-01-22",18.9983,19.0534,18.7923,18.8416,1482800.0],["2002-01-23",18.8416,19.1318,18.7429,18.9983,1482600.0],["2002-01-24",19.1521,19.5003,19.065,19.3233,2006600.0],["2002-01-25",19.4423,20.0371,19.3842,19.8921,2817000.0],["2002-01-28",20.0516,20.1503,19.895,20.1358,1379400.0],["2002-01-29",19.8195,20.2113,19.7354,19.9356,4203400.0],["2002-01-30",20.1387,20.3128,19.8514,20.3099,4056800.0],["2002-01-31",20.3128,20.7771,20.3128,20.7133,4303600.0],["2002-02-01",20.574,20.8903,20.1387,20.1968,3514600.0],["2002-02-04",20.1387,20.4289,19.6744,19.7296,2440800.0],["2002-02-05",19.7034,20.0023,19.5148,19.834,2839800.0],["2002-02-06",19.8775,20.0517,19.7354,19.8195,1799600.0],["2002-02-07",19.7325,20.1938,19.7034,20.0081,2890200.0],["2002-02-08",20.0517,20.2954,19.834,20.1822,1639200.0],["2002-02-11",20.2664,20.78,20.2258,20.7481,2356600.0],["2002-02-12",20.7423,20.7452,20.3099,20.5508,2047000.0],["2002-02-13",20.4782,20.8874,20.4579,20.8119,1288800.0],["2002-02-14",20.7481,20.9164,20.574,20.7481,1823200.0],["2002-02-15",20.7481,20.9512,20.6959,20.8264,2178800.0],["2002-02-19",20.545,20.7423,20.4869,20.6175,2236400.0],["2002-02-20",20.6901,21.2124,20.661,21.1398,1924600.0],["2002-02-21",21.1427,21.7521,21.1427,21.43,4727800.0],["2002-02-22",21.4329,22.112,21.3865,21.9669,4399600.0],["2002-02-25",21.8653,22.1352,21.4939,21.607,4205600.0],["2002-02-26",21.607,21.8218,21.3372,21.5606,3218800.0],["2002-02-27",21.6332,21.7086,21.3749,21.5403,2015600.0],["2002-02-28",21.5171,21.5751,21.1834,21.3459,2801200.0],["2002-03-01",21.3517,21.7231,21.2704,21.5461,2612600.0],["2002-03-04",21.5751,22.5763,21.5113,22.4544,3226600.0],["2002-03-05",22.4021,22.4021,21.6303,21.787,3276600.0],["2002-03-06",21.9959,22.3789,21.964,22.2657,1846000.0],["2002-03-07",22.2716,22.3673,21.9988,22.2483,2107000.0],["2002-03-08",22.4602,22.4602,22.0626,22.2222,2379400.0],["2002-03-11",22.2948,22.3238,22.112,22.2135,1871600.0],["2002-03-12",22.0539,22.4021,21.9379,22.3064,2342000.0],["2002-03-13",22.3441,22.3441,22.0539,22.1323,1944600.0],["2002-03-14",22.1352,22.1352,21.8421,21.9146,2903800.0],["2002-03-15",22.0829,22.0858,21.8508,22.0336,2384800.0],["2002-03-18",22.0104,22.141,21.8218,21.9204,2625000.0],["2002-03-19",21.9378,22.1236,21.8479,21.9785,2644600.0],["2002-03-20",21.9059,22.1352,21.7057,21.8653,3252000.0],["2002-03-21",21.7637,21.7666,21.0383,21.3285,3042800.0],["2002-03-22",21.3285,21.343,20.8932,21.1979,2680800.0],["2002-03-25",21.1544,21.2414,20.8816,20.8874,1585400.0],["2002-03-26",20.8874,21.423,20.8874,21.2774,2230600.0],["2002-03-27",21.1319,21.5365,20.9281,21.1028,2608800.0],["2002-03-28",21.1319,21.1319,20.8146,21.0591,2213800.0],["2002-04-01",20.8699,21.0737,20.5585,20.9427,2175600.0],["2002-04-02",20.9427,21.1319,20.6545,20.9543,1822800.0],["2002-04-03",20.899,20.9281,20.5992,20.6953,3781400.0],["2002-04-04",20.7244,20.8903,20.5788,20.7244,2478400.0],["2002-04-05",21.0155,21.3647,20.9863,21.2862,2677000.0],["2002-04-08",21.1319,21.26,20.9281,21.1901,2222400.0],["2002-04-09",21.4521,21.976,21.2541,21.7693,2837400.0],["2002-04-10",21.8014,22.1244,21.7693,22.1215,2840800.0],["2002-04-11",22.0488,22.2787,21.8974,21.9003,2015800.0],["2002-04-12",21.8887,21.9905,21.4346,21.7286,1628200.0],["2002-04-15",21.746,21.8014,21.455,21.5569,1081000.0],["2002-04-16",21.6296,22.0721,21.6005,22.0371,1866800.0],["2002-04-17",22.1215,22.1215,21.5976,21.8858,1929800.0],["2002-04-18",21.845,21.8712,21.4754,21.6413,2362400.0],["2002-04-19",21.6849,21.8014,21.4695,21.5248,1905000.0],["2002-04-22",21.618,21.6733,20.8408,20.9514,2386400.0],["2002-04-23",21.0882,21.0882,20.7098,20.9136,2121200.0],["2002-04-24",20.9427,21.03,20.6836,20.9223,2170400.0],["2002-04-25",20.6807,21.1901,20.509,21.1231,2266000.0],["2002-04-26",21.2658,21.388,21.0038,21.0329,1680600.0],["2002-04-29",21.0329,21.062,20.5789,20.5905,1581200.0],["2002-04-30",20.8117,21.0155,20.7069,20.9864,2051000.0],["2002-05-01",20.8117,20.8408,20.1801,20.7535,3128000.0],["2002-05-02",20.899,21.2716,20.8786,21.2017,2032800.0],["2002-05-03",21.1901,21.3473,20.9543,21.2978,1717400.0],["2002-05-06",21.1028,21.1755,20.3169,20.3169,2146800.0],["2002-05-07",20.4915,20.6633,20.314,20.4537,2052200.0],["2002-05-08",20.5352,21.0737,20.5032,21.0446,1903800.0],["2002-05-09",20.9281,20.9572,20.6662,20.736,1009600.0],["2002-05-10",20.6953,20.7681,20.3373,20.4217,1039400.0],["2002-05-13",20.4333,20.6225,20.3344,20.5061,1107200.0],["2002-05-14",20.8408,21.1173,20.6865,21.0911,2212200.0],["2002-05-15",20.9572,21.6122,20.9572,21.5394,3628800.0],["2002-05-16",21.6122,21.6122,21.2192,21.2862,1376400.0],["2002-05-17",21.2483,21.4783,21.1348,21.2367,1929400.0],["2002-05-20",21.2454,21.2454,20.6924,20.8903,1751200.0],["2002-05-21",21.1028,21.1319,20.4828,20.5061,1191200.0],["2002-05-22",20.477,20.6807,20.2616,20.4217,1683000.0],["2002-05-23",20.6662,20.9864,20.4479,20.9864,1717600.0],["2002-05-24",20.7389,21.2774,20.7098,21.03,2318800.0],["2002-05-28",21.0737,21.0737,20.704,20.8088,1393600.0],["2002-05-29",20.8699,20.9281,20.6138,20.6662,1052400.0],["2002-05-30",20.6371,20.6662,20.0695,20.2936,2241800.0],["2002-05-31",20.3373,20.9922,20.3169,20.6749,1688000.0],["2002-06-03",20.6749,20.7186,20.1451,20.1713,1448800.0],["2002-06-04",19.9676,20.1335,19.4175,19.9181,2909000.0],["2002-06-05",19.9385,20.3314,19.8774,20.1684,2189200.0],["2002-06-06",20.1859,20.2849,19.5543,19.6707,1294200.0],["2002-06-07",19.6678,19.7231,19.4437,19.7144,2646800.0],["2002-06-10",19.7144,20.0171,19.5193,19.8628,1999600.0],["2002-06-11",19.921,20.2558,19.6125,19.6503,1413400.0],["2002-06-12",19.7638,20.0287,19.4262,19.988,2279600.0],["2002-06-13",19.988,20.0404,19.6329,19.6969,1308000.0],["2002-06-14",19.6969,19.7813,19.2719,19.7289,1953600.0],["2002-06-17",20.0113,20.4362,19.8453,20.4362,3235200.0],["2002-06-18",20.4333,20.5788,20.3198,20.5235,2026800.0],["2002-06-19",20.5206,20.5235,20.0404,20.1015,2262800.0],["2002-06-20",20.084,20.282,20.0083,20.0462,1729800.0],["2002-06-21",19.7406,20.1364,19.7318,19.9385,2747800.0],["2002-06-24",19.7202,20.052,19.5455,20.0258,1970000.0],["2002-06-25",20.1422,20.3576,19.6591,19.7202,1800800.0],["2002-06-26",19.7202,19.7698,19.3814,19.726,2137400.0],["2002-06-27",19.7494,20.2078,19.7085,20.1319,1870600.0],["2002-06-28",20.2517,20.4824,19.945,19.945,3523400.0],["2002-07-01",20.0619,20.2779,19.6092,19.7027,2508000.0],["2002-07-02",19.7611,19.7903,19.0631,19.4369,2732000.0],["2002-07-03",19.4457,19.5712,18.8792,19.4019,2316800.0],["2002-07-05",19.5946,20.1816,19.5654,20.0326,1291600.0],["2002-07-08",20.0326,20.0326,19.5216,19.6997,2714600.0],["2002-07-09",19.7202,20.2955,19.6501,19.8866,2783200.0],["2002-07-10",19.8428,19.9012,19.0953,19.1478,2551000.0],["2002-07-11",19.0982,19.3873,18.5287,18.9989,3095400.0],["2002-07-12",18.9522,19.472,18.7507,19.0339,2291600.0],["2002-07-15",19.0339,19.0339,17.8717,18.7799,3085600.0],["2002-07-16",18.444,18.5141,17.5797,17.8133,3483400.0],["2002-07-17",17.9301,18.3973,17.7841,18.1024,2456800.0],["2002-07-18",18.1053,18.2922,17.5213,17.5913,2549000.0],["2002-07-19",17.3168,17.8425,17.0978,17.1708,2618200.0],["2002-07-22",17.1708,17.5067,16.5284,16.8642,3521400.0],["2002-07-23",17.0248,17.4629,16.5138,16.7094,2675000.0],["2002-07-24",16.4174,17.7958,16.3561,17.7257,2399400.0],["2002-07-25",17.5505,18.2338,17.2176,17.8571,2325200.0],["2002-07-26",17.9885,18.2367,17.8133,18.2338,3048000.0],["2002-07-29",18.4265,19.5654,18.3798,19.4457,2262000.0],["2002-07-30",19.2997,19.4252,18.6602,19.2763,2434600.0],["2002-07-31",19.1274,19.2705,18.7828,19.2705,2083400.0],["2002-08-01",18.9084,19.288,18.5725,18.8295,2660600.0],["2002-08-02",18.6309,18.6864,17.5943,17.8717,2742400.0],["2002-08-05",17.7549,18.0323,17.5505,17.5797,3130600.0],["2002-08-06",17.7257,18.5988,17.7257,18.1053,1637600.0],["2002-08-07",18.2075,18.666,17.9155,18.6047,1693600.0],["2002-08-08",18.6748,19.1478,18.4236,19.1215,1824200.0],["2002-08-09",19.1245,19.3756,18.8091,19.2734,1380600.0],["2002-08-12",18.9084,19.2559,18.6601,19.177,1801800.0],["2002-08-13",18.9084,19.323,18.774,18.9434,1565800.0],["2002-08-14",18.7974,19.4398,18.3156,19.3873,2600000.0],["2002-08-15",19.3522,19.6034,18.9113,19.2354,1882600.0],["2002-08-16",18.9522,19.3581,18.8441,19.1887,1850800.0],["2002-08-19",19.1274,19.9538,19.0982,19.8896,2123800.0],["2002-08-20",19.6822,19.8866,19.5683,19.6881,2168600.0],["2002-08-21",19.9304,20.1641,19.6092,19.8925,1435400.0],["2002-08-22",19.9742,20.24,19.872,20.1757,1323800.0],["2002-08-23",20.1757,20.1757,19.5888,19.6822,1213800.0],["2002-08-26",19.8282,19.983,19.434,19.9509,1306200.0],["2002-08-27",19.9509,20.4269,19.945,20.0034,2081000.0],["2002-08-28",20.0005,20.0005,19.799,19.8574,2228400.0],["2002-08-29",19.8136,20.018,19.6559,19.7494,1563600.0],["2002-08-30",19.8282,20.2663,19.799,20.0093,2088000.0],["2002-09-03",19.7114,19.7406,19.1975,19.2092,2112000.0],["2002-09-04",19.2062,19.3347,18.8646,19.2705,2331200.0],["2002-09-05",19.2676,19.4106,18.8879,19.1566,1726400.0],["2002-09-06",19.2413,19.4223,19.1186,19.1478,2240600.0],["2002-09-09",18.9522,19.1099,18.704,18.8792,2746000.0],["2002-09-10",19.0252,19.3406,18.9638,19.3376,1468400.0],["2002-09-11",19.4106,19.5333,19.0865,19.3581,962600.0],["2002-09-12",19.2442,19.2792,18.885,18.958,1385400.0],["2002-09-13",18.6893,18.777,18.3097,18.4849,3839000.0],["2002-09-16",18.0177,18.0177,17.4541,17.8279,5911800.0],["2002-09-17",17.9593,18.0469,17.4804,17.5622,2952200.0],["2002-09-18",17.1504,17.53,16.689,17.4512,4083800.0],["2002-09-19",17.3753,17.5797,17.2876,17.346,2797000.0],["2002-09-20",17.4921,17.6497,17.3752,17.5913,2448200.0],["2002-09-23",17.2876,17.4453,16.8701,17.0102,2027600.0],["2002-09-24",16.9401,17.0102,16.6744,16.835,3018200.0],["2002-09-25",16.9518,17.3899,16.8525,17.3169,2817800.0],["2002-09-26",17.5778,17.8826,17.3638,17.8621,2672400.0],["2002-09-27",17.8445,17.9061,17.3462,17.5015,2464400.0],["2002-09-30",17.4986,17.4986,16.7129,17.0999,2572200.0],["2002-10-01",17.2465,17.9032,17.0794,17.8856,2490800.0],["2002-10-02",17.8856,17.9706,17.3256,17.5221,2424000.0],["2002-10-03",17.7361,17.9618,17.4634,17.6569,2821600.0],["2002-10-04",17.8826,18.041,16.8595,17.138,3083000.0],["2002-10-07",17.182,17.2699,16.4169,16.6602,2481000.0],["2002-10-08",16.9973,17.3872,16.4901,17.1351,2714800.0],["2002-10-09",16.8273,16.9533,16.3377,16.3377,3006000.0],["2002-10-10",16.238,17.1879,16.1325,17.1146,3124400.0],["2002-10-11",17.2641,17.9032,17.2084,17.6276,2595400.0],["2002-10-14",17.4224,17.6657,17.182,17.2963,2983800.0],["2002-10-15",17.8826,18.3693,17.7331,18.3048,2547800.0],["2002-10-16",17.9999,18.0028,17.1028,17.1468,4642800.0],["2002-10-17",17.1497,17.824,17.1497,17.6393,3921000.0],["2002-10-18",17.6628,18.1641,17.3931,18.0497,2944000.0],["2002-10-21",18.0351,18.809,17.8269,18.809,1960200.0],["2002-10-22",18.6155,18.6449,18.038,18.1436,1723200.0],["2002-10-23",18.1436,18.4543,17.8944,18.2022,1820400.0],["2002-10-24",18.469,18.7621,18.1172,18.2198,2576800.0],["2002-10-25",18.1465,18.4602,17.8826,18.3488,1706800.0],["2002-10-28",18.6595,18.6595,17.824,17.9208,1525200.0],["2002-10-29",17.9882,18.1025,17.4429,17.9208,1503000.0],["2002-10-30",17.9266,18.3341,17.783,18.2022,1747600.0],["2002-10-31",18.1582,18.3634,17.9149,17.9999,1711600.0],["2002-11-01",17.9853,18.4309,17.7507,18.3341,2017800.0],["2002-11-04",18.5129,18.9673,18.425,18.5188,2012200.0],["2002-11-05",18.6449,18.8882,18.5657,18.8882,1310000.0],["2002-11-06",18.8882,19.0494,18.598,18.9908,1710600.0],["2002-11-07",19.026,19.026,18.2638,18.4045,2239600.0],["2002-11-08",18.469,18.8471,18.3253,18.5012,1797600.0],["2002-11-11",18.3224,18.4162,17.9852,18.0527,1355600.0],["2002-11-12",18.3077,18.7533,18.1465,18.551,2106400.0],["2002-11-13",18.469,18.7387,18.1758,18.3546,2033400.0],["2002-11-14",18.6155,18.9673,18.5862,18.9292,1875600.0],["2002-11-15",18.9527,19.1901,18.7973,19.1579,2340200.0],["2002-11-18",19.3162,19.3426,18.8119,18.8207,1089600.0],["2002-11-19",18.7914,18.9878,18.595,18.7533,1345400.0],["2002-11-20",18.5862,18.8764,18.5276,18.8266,2368000.0],["2002-11-21",18.7914,19.3455,18.7211,19.3045,2365000.0],["2002-11-22",19.3045,19.5243,19.2048,19.3572,1810200.0],["2002-11-25",19.3191,19.6064,19.0377,19.237,1641800.0],["2002-11-26",19.1432,19.1667,18.6478,18.6624,2010000.0],["2002-11-27",18.8794,19.8322,18.8208,19.7647,2271000.0],["2002-11-29",19.9787,20.14,19.8263,19.9318,1773600.0],["2002-12-02",20.2279,20.4419,19.9348,20.1869,4143600.0],["2002-12-03",19.9641,20.0374,19.6797,19.7002,2440600.0],["2002-12-04",19.6269,19.9348,19.5478,19.7911,1834800.0],["2002-12-05",19.9054,19.9054,19.495,19.5419,1170600.0],["2002-12-06",19.3045,19.9905,19.2751,19.9142,2224600.0],["2002-12-09",19.9142,19.9142,19.3778,19.3778,1537000.0],["2002-12-10",19.495,19.5243,19.2751,19.3631,1951600.0],["2002-12-11",19.3631,19.7002,19.1872,19.5155,1613400.0],["2002-12-12",19.5155,19.6973,19.3484,19.5331,1505000.0],["2002-12-13",19.2751,19.4628,19.0494,19.0494,1450400.0],["2002-12-16",19.0992,19.4921,19.0699,19.4129,2266600.0],["2002-12-17",19.4628,19.668,19.2458,19.2458,1325400.0],["2002-12-18",19.2488,19.3191,18.9527,19.0963,1283200.0],["2002-12-19",19.0553,19.366,18.8266,18.894,2329000.0],["2002-12-20",19.1432,19.3426,19.0611,19.3074,2213800.0],["2002-12-23",19.3074,19.5243,19.1432,19.3895,1335800.0],["2002-12-24",19.3162,19.4364,19.2722,19.3045,444600.0],["2002-12-26",19.3484,19.5859,19.237,19.2957,709600.0],["2002-12-27",19.1662,19.2221,18.8839,18.9074,807000.0],["2002-12-30",18.878,19.1692,18.6868,19.0898,1049000.0],["2002-12-31",19.0515,19.2957,18.7986,19.078,933000.0],["2003-01-02",19.2957,19.9487,19.078,19.9281,2045200.0],["2003-01-03",19.8692,19.8722,19.4721,19.6251,1731000.0],["2003-01-06",19.6869,20.0075,19.5457,19.9928,2151800.0],["2003-01-07",19.8545,19.9928,19.5457,19.631,1993000.0],["2003-01-08",19.6516,19.681,19.1633,19.1927,1801800.0],["2003-01-09",19.3545,19.5398,19.2486,19.4574,2019400.0],["2003-01-10",19.178,19.4133,19.0604,19.3251,2319200.0],["2003-01-13",19.3986,19.5545,19.078,19.1633,1870000.0],["2003-01-14",19.1662,19.1809,18.9868,19.1809,1387600.0],["2003-01-15",19.3045,19.3692,18.8898,18.9868,1476800.0],["2003-01-16",19.0456,19.3104,19.0309,19.0515,1311200.0],["2003-01-17",19.0515,19.1015,18.6044,18.8603,1855600.0],["2003-01-21",19.0751,19.0751,18.4397,18.4456,1732800.0],["2003-01-22",18.4456,18.5044,18.0309,18.0691,1938000.0],["2003-01-23",18.3632,18.9662,18.2073,18.9633,2849400.0],["2003-01-24",18.8839,18.9045,18.325,18.4721,2345200.0],["2003-01-27",18.4721,18.5162,17.8544,17.8779,2591600.0],["2003-01-28",17.9191,18.0456,17.7544,18.0103,1921000.0],["2003-01-29",17.6485,18.6809,17.4955,18.425,3845200.0],["2003-01-30",18.3338,18.3368,17.6426,17.6514,2892400.0],["2003-01-31",17.6544,18.2368,17.6102,17.8897,3238200.0],["2003-02-03",17.9191,18.2044,17.8779,18.122,2295000.0],["2003-02-04",18.122,18.122,17.7191,17.8338,2363000.0],["2003-02-05",18.4132,18.5309,17.7573,17.7926,3193400.0],["2003-02-06",17.5749,17.8308,17.5014,17.6044,1966800.0],["2003-02-07",17.8985,17.8985,17.2543,17.3455,2233000.0],["2003-02-10",17.3514,17.4632,17.0867,17.3896,2359000.0],["2003-02-11",17.4867,17.6632,17.119,17.3337,2382000.0],["2003-02-12",17.4014,17.5249,17.1455,17.2631,1754600.0],["2003-02-13",17.2249,17.2808,16.6749,16.8278,4447600.0],["2003-02-14",16.8278,17.0661,16.7661,17.0661,3478200.0],["2003-02-18",17.2955,17.5426,17.2896,17.4838,2344600.0],["2003-02-19",17.3132,17.4691,17.1631,17.3573,1792200.0],["2003-02-20",17.5279,17.5602,17.2073,17.2896,1288800.0],["2003-02-21",17.3985,17.6632,17.0367,17.5279,1628400.0],["2003-02-24",17.3543,17.4249,17.0543,17.0925,1217800.0],["2003-02-25",16.8396,17.3337,16.769,17.2955,2081000.0],["2003-02-26",17.2661,17.5573,17.1631,17.2102,1982800.0],["2003-02-27",17.3308,17.4808,17.1661,17.3543,2139400.0],["2003-02-28",17.4426,17.7161,17.3455,17.522,2137600.0],["2003-03-03",17.6485,17.7661,17.4691,17.5485,1699000.0],["2003-03-04",17.5485,17.5602,17.1808,17.1808,2187600.0],["2003-03-05",17.1837,17.3632,17.019,17.3632,1831200.0],["2003-03-06",17.2073,17.2808,16.8749,16.9425,2328600.0],["2003-03-07",16.8014,17.3102,16.7072,17.2661,2052400.0],["2003-03-10",17.269,17.269,16.6043,16.6043,2269000.0],["2003-03-11",16.6484,16.6896,16.2337,16.3219,2137200.0],["2003-03-12",16.2601,16.319,16.0484,16.2219,2769000.0],["2003-03-13",16.7366,17.072,16.5837,17.072,3396000.0],["2003-03-14",17.1984,17.2661,16.5925,16.7602,3584400.0],["2003-03-17",16.7955,17.8514,16.7661,17.7661,4731600.0],["2003-03-18",17.7073,17.9132,17.5161,17.8897,2744200.0],["2003-03-19",17.7838,17.8161,17.4573,17.8073,2106400.0],["2003-03-20",17.722,17.9426,17.4161,17.8308,2407200.0],["2003-03-21",18.0897,18.4662,17.9279,18.4074,3535000.0],["2003-03-24",18.0162,18.1573,17.5514,17.7367,1965800.0],["2003-03-25",17.8103,17.9191,17.6308,17.8014,2190800.0],["2003-03-26",17.8044,17.8279,17.4779,17.7279,2376000.0],["2003-03-27",17.6127,17.7958,17.3913,17.6452,2426600.0],["2003-03-28",17.4503,17.4503,17.1698,17.2082,3220400.0],["2003-03-31",16.9779,17.2141,16.7004,17.1698,3173800.0],["2003-04-01",17.1669,17.3618,16.845,17.3116,2556000.0],["2003-04-02",17.6275,18.5251,17.3116,18.2299,5049600.0],["2003-04-03",18.2299,18.3952,18.0468,18.1915,2164400.0],["2003-04-04",18.221,18.3952,17.9877,18.2299,2515600.0],["2003-04-07",18.8204,19.0153,18.3096,18.3657,2559600.0],["2003-04-08",18.3686,18.4041,18.0881,18.3568,1782400.0],["2003-04-09",18.0645,18.4336,18.0645,18.1649,2378800.0],["2003-04-10",18.1649,18.3421,17.9375,18.2801,1925400.0],["2003-04-11",18.5133,18.72,18.1619,18.3243,2467000.0],["2003-04-14",18.3243,18.8972,18.1885,18.8381,2953600.0],["2003-04-15",18.779,18.782,18.4395,18.7052,3718800.0],["2003-04-16",18.7052,18.9503,18.4926,18.5812,2691000.0],["2003-04-17",18.5812,18.7348,18.5163,18.7289,3086400.0],["2003-04-21",18.7289,18.7584,18.5222,18.6167,1612600.0],["2003-04-22",18.6196,18.9326,18.472,18.9326,2738400.0],["2003-04-23",19.03,19.0359,18.6875,19.0153,2351000.0],["2003-04-24",19.0153,19.0448,18.7259,18.8233,985000.0],["2003-04-25",18.7495,18.7938,18.4424,18.4867,1289400.0],["2003-04-28",18.6462,19.1718,18.6019,19.1068,2152800.0],["2003-04-29",19.0743,19.1895,18.8972,19.03,1535800.0],["2003-04-30",18.9562,19.0743,18.7997,18.8912,2842600.0],["2003-05-01",18.8972,18.9267,18.4188,18.7997,2535800.0],["2003-05-02",18.7997,19.0743,18.6816,19.0536,2440800.0],["2003-05-05",19.03,19.2485,18.8942,19.0064,1782800.0],["2003-05-06",19.033,19.3371,18.9739,19.1334,2182400.0],["2003-05-07",19.1334,19.1363,18.785,18.9651,2053200.0],["2003-05-08",18.8381,19.0536,18.7052,18.8027,1386400.0],["2003-05-09",18.9562,19.1924,18.8381,19.1334,1220000.0],["2003-05-12",19.1334,19.6117,19.0153,19.5645,1829800.0],["2003-05-13",19.4907,19.5172,19.2279,19.346,1578600.0],["2003-05-14",19.4198,19.4611,19.0714,19.1157,1767600.0],["2003-05-15",19.3401,19.5408,19.1511,19.5143,2038000.0],["2003-05-16",19.3401,19.5467,19.2042,19.3784,2396200.0],["2003-05-19",19.3046,19.3076,18.6905,18.7348,1804000.0],["2003-05-20",18.8086,18.8588,18.534,18.7082,2160600.0],["2003-05-21",18.6167,18.6787,18.3657,18.41,2850200.0],["2003-05-22",18.5428,18.8174,18.4838,18.72,1914800.0],["2003-05-23",18.6609,18.6698,18.3775,18.4838,1560800.0],["2003-05-27",18.3952,18.7407,18.3066,18.6846,3254200.0],["2003-05-28",18.7495,18.8558,18.4749,18.4867,2080200.0],["2003-05-29",18.5133,18.534,17.9936,18.1737,2909200.0],["2003-05-30",18.2328,18.4543,18.159,18.3214,3596000.0],["2003-06-02",18.4543,19.1127,18.41,18.779,3701400.0],["2003-06-03",18.8972,19.095,18.7938,18.9237,2870000.0],["2003-06-04",18.8735,19.1304,18.8676,19.0153,3203600.0],["2003-06-05",18.971,19.3548,18.8676,19.2072,2281600.0],["2003-06-06",19.4877,19.7446,19.2544,19.2781,3080000.0],["2003-06-09",19.1777,19.2367,18.971,19.0773,1504800.0],["2003-06-10",19.0773,19.1895,18.9946,19.1186,1191400.0],["2003-06-11",19.1186,19.5615,19.095,19.5615,1942400.0],["2003-06-12",19.6206,20.0398,19.5349,19.8715,3095400.0],["2003-06-13",19.8715,19.8715,19.4227,19.4936,2771600.0],["2003-06-16",19.6206,20.0251,19.5172,20.0251,2299000.0],["2003-06-17",19.9601,20.1579,19.8833,20.1018,2937600.0],["2003-06-18",19.9601,19.9631,19.4877,19.8125,2316600.0],["2003-06-19",19.783,19.9011,19.5025,19.532,2102800.0],["2003-06-20",19.7534,19.9217,19.532,19.6383,2542600.0],["2003-06-23",19.6383,19.6412,19.4965,19.5585,2331000.0],["2003-06-24",19.6324,19.7741,19.5556,19.6028,1878200.0],["2003-06-25",19.6206,19.7918,19.4906,19.6235,2729800.0],["2003-06-26",19.6265,19.8813,19.4546,19.7924,2909600.0],["2003-06-27",19.6739,19.7006,19.3806,19.4694,2003200.0],["2003-06-30",19.5435,19.6443,19.3035,19.5109,2978400.0],["2003-07-01",19.4813,19.4843,18.9954,19.4665,3145200.0],["2003-07-02",19.4368,19.7035,19.4072,19.6591,1605600.0],["2003-07-03",19.5406,19.6443,19.2798,19.4398,1152600.0],["2003-07-07",19.5702,19.8694,19.5672,19.7717,1285000.0],["2003-07-08",19.7717,19.9405,19.6087,19.9168,1200800.0],["2003-07-09",19.8665,19.9672,19.6443,19.7124,1089400.0],["2003-07-10",19.6976,19.6976,19.2591,19.422,1396400.0],["2003-07-11",19.4961,19.748,19.4517,19.5613,1687000.0],["2003-07-14",19.6739,19.7391,19.4398,19.4635,1821200.0],["2003-07-15",19.5554,19.6087,19.2295,19.3272,2820000.0],["2003-07-16",19.4517,19.5257,19.2294,19.3213,2081000.0],["2003-07-17",19.3213,19.8072,19.3213,19.7331,3021800.0],["2003-07-18",19.9702,20.0235,19.9376,20.0146,2742600.0],["2003-07-21",20.1035,20.1035,19.828,19.9791,2760800.0],["2003-07-22",19.9109,19.9139,19.4694,19.6354,3875800.0],["2003-07-23",19.6383,20.0561,19.5702,20.0561,2811400.0],["2003-07-24",20.148,20.2161,19.6709,19.7124,1803400.0],["2003-07-25",19.748,20.2368,19.6146,20.1746,2194400.0],["2003-07-28",20.1035,20.2368,19.8961,20.2102,2653800.0],["2003-07-29",20.2842,20.4739,20.0887,20.4265,3713600.0],["2003-07-30",20.4591,20.5183,20.3079,20.4294,1585000.0],["2003-07-31",20.5924,20.9331,20.4146,20.6368,3011400.0],["2003-08-01",20.622,20.6546,20.4265,20.5479,1788000.0],["2003-08-04",20.5035,20.6368,20.1628,20.5628,1624600.0],["2003-08-05",20.5035,20.5183,20.2605,20.3465,1848400.0],["2003-08-06",20.3465,20.4502,20.145,20.2457,1631400.0],["2003-08-07",20.2368,20.2398,20.0205,20.148,1705600.0],["2003-08-08",20.222,20.2516,20.1124,20.2457,1196200.0],["2003-08-11",20.2457,20.4442,20.1835,20.3139,1255400.0],["2003-08-12",20.4294,20.6842,20.225,20.6842,1254000.0],["2003-08-13",20.6842,20.8028,20.622,20.8028,1826000.0],["2003-08-14",20.7405,21.2531,20.7405,21.1109,2076600.0],["2003-08-15",21.1109,21.1554,20.7405,21.1346,1195400.0],["2003-08-18",21.1346,21.4013,21.1168,21.3805,1784400.0],["2003-08-19",21.3628,21.3924,21.1376,21.2976,1576400.0],["2003-08-20",21.2591,21.2887,21.1228,21.2265,1301400.0],["2003-08-21",21.3331,21.5376,21.3065,21.4813,1645200.0],["2003-08-22",21.5405,21.6235,21.1731,21.2057,1341600.0],["2003-08-25",21.1968,21.2264,21.0665,21.2235,1306800.0],["2003-08-26",21.2235,21.2235,20.9539,21.0872,2432800.0],["2003-08-27",21.0872,21.1198,20.9598,21.0102,1834200.0],["2003-08-28",21.0842,21.1939,20.8857,21.1554,1239000.0],["2003-08-29",21.1554,21.4428,21.1554,21.4191,1472000.0],["2003-09-02",21.4072,21.9257,21.4072,21.8665,1912200.0],["2003-09-03",21.8635,21.9257,21.6531,21.7242,1723800.0],["2003-09-04",21.7242,21.8813,21.585,21.7065,1092200.0],["2003-09-05",21.6442,21.6442,21.3005,21.4842,1413600.0],["2003-09-08",21.5139,21.8309,21.4813,21.5287,1355000.0],["2003-09-09",21.4102,21.5879,21.3094,21.3687,1678600.0],["2003-09-10",21.3539,21.3657,20.8709,20.9065,1471000.0],["2003-09-11",20.9657,21.2531,20.9657,21.0783,1894800.0],["2003-09-12",20.9776,21.2413,20.7909,21.1554,1656800.0],["2003-09-15",21.1554,21.1998,20.9628,21.0694,1523800.0],["2003-09-16",21.0368,21.3539,21.0368,21.3539,1834000.0],["2003-09-17",21.422,21.422,21.0783,21.0783,1795400.0],["2003-09-18",21.1405,21.3776,21.0813,21.3065,1282600.0],["2003-09-19",21.3094,21.5998,21.2502,21.3716,1759000.0],["2003-09-22",21.1346,21.1494,20.8946,20.9568,1582800.0],["2003-09-23",20.9628,20.9628,20.8442,20.9065,1389000.0],["2003-09-24",20.8768,20.9035,20.2902,20.4591,2471200.0],["2003-09-25",20.4739,20.4887,20.2131,20.2309,1593000.0],["2003-09-26",20.1893,20.2309,20.0109,20.0763,1770800.0],["2003-09-29",20.0793,20.1744,19.8473,20.1477,2151000.0],["2003-09-30",20.1447,20.1536,19.6749,19.7017,3305200.0],["2003-10-01",19.7017,20.112,19.5887,20.112,4697600.0],["2003-10-02",20.109,20.4539,20.109,20.4063,1644000.0],["2003-10-03",20.4064,20.9118,20.4064,20.5521,2060800.0],["2003-10-06",20.552,20.7453,20.5164,20.6115,1117600.0],["2003-10-07",20.6115,20.6115,20.3707,20.5461,2371800.0],["2003-10-08",20.5461,20.5907,20.4242,20.5669,1155600.0],["2003-10-09",20.5669,20.8107,20.5669,20.7186,1944800.0],["2003-10-10",20.7186,20.9029,20.7156,20.8583,1802600.0],["2003-10-13",20.9029,21.1408,20.9029,21.1051,948200.0],["2003-10-14",21.0456,21.1229,20.9505,21.0754,1718400.0],["2003-10-15",21.1259,21.1913,20.9118,21.1259,2287200.0],["2003-10-16",21.1259,21.45,21.0516,21.1319,4660400.0],["2003-10-17",21.1854,21.3667,21.007,21.2567,2004200.0],["2003-10-20",21.2567,21.6819,21.2151,21.4054,1614600.0],["2003-10-21",21.3489,21.456,21.2894,21.3311,1418000.0],["2003-10-22",21.337,21.337,21.0516,21.0813,1731400.0],["2003-10-23",21.0664,21.227,21.0397,21.1467,1259000.0],["2003-10-24",21.111,21.1348,20.8999,21.0754,1316600.0],["2003-10-27",21.114,21.3786,21.114,21.2983,1444800.0],["2003-10-28",21.2954,21.3995,20.8672,21.1051,3179800.0],["2003-10-29",21.1408,21.456,21.1229,21.3965,2057400.0],["2003-10-30",21.5214,21.8217,21.4143,21.7979,2529400.0],["2003-10-31",21.8009,21.9198,21.7414,21.8693,2119400.0],["2003-11-03",22.0031,22.1339,21.9525,22.0685,1824400.0],["2003-11-04",22.0685,22.2469,21.9585,22.1042,1733800.0],["2003-11-05",22.1012,22.2201,22.0774,22.1815,1345400.0],["2003-11-06",22.122,22.5115,22.116,22.4847,1974000.0],["2003-11-07",22.4847,22.5591,22.4044,22.4223,1789800.0],["2003-11-10",22.4223,22.4818,21.9733,22.2766,2083400.0],["2003-11-11",22.3242,22.4045,22.1547,22.348,1964000.0],["2003-11-12",22.345,22.7226,21.9466,22.681,1724400.0],["2003-11-13",22.681,22.7107,22.5353,22.6215,2146400.0],["2003-11-14",22.6869,22.8207,22.4639,22.5561,1708800.0],["2003-11-17",22.5561,22.5561,22.2588,22.455,1544400.0],["2003-11-18",22.4937,22.568,22.2201,22.2558,2215400.0],["2003-11-19",22.2409,22.4491,22.1577,22.3599,1202200.0],["2003-11-20",22.3628,22.3747,22.1071,22.1725,2006000.0],["2003-11-21",22.1755,22.1963,21.9495,22.0774,1422200.0],["2003-11-24",22.0774,22.4134,22.0774,22.4134,1635000.0],["2003-11-25",22.4104,23.2905,22.4104,23.2489,3327800.0],["2003-11-26",23.2519,23.2519,23.0764,23.1181,1560200.0],["2003-11-28",23.124,23.2489,23.124,23.2222,672400.0],["2003-12-01",23.1983,23.799,23.1983,23.7544,2158000.0],["2003-12-02",23.5641,23.7157,23.5492,23.683,2392400.0],["2003-12-03",23.683,24.3253,23.683,23.9328,2982600.0],["2003-12-04",23.8763,24.1439,23.8555,24.1439,2285800.0],["2003-12-05",24.1439,24.3372,24.1142,24.1736,2417800.0],["2003-12-08",24.1142,24.352,23.9655,24.352,1954600.0],["2003-12-09",24.3045,24.7505,24.3045,24.5929,3016200.0],["2003-12-10",24.5869,24.5869,24.1528,24.3074,2587000.0],["2003-12-11",24.3104,24.4174,24.2331,24.2955,2540600.0],["2003-12-12",24.3074,24.3074,24.1588,24.2153,1419600.0],["2003-12-15",24.5304,24.7207,24.3074,24.3074,2137400.0],["2003-12-16",24.3074,24.3818,24.0874,24.3134,2440600.0],["2003-12-17",24.239,24.3282,24.0844,24.3253,1885600.0],["2003-12-18",24.352,24.8456,24.2331,24.8456,1913000.0],["2003-12-19",24.8278,24.9289,24.5066,24.6345,2430000.0],["2003-12-22",24.7088,24.9259,24.694,24.9259,1354200.0],["2003-12-23",24.9199,25.1846,24.8426,24.9467,1524000.0],["2003-12-24",24.9497,24.9497,24.7088,24.7356,513400.0],["2003-12-26",24.8099,24.9259,24.7921,24.8843,299600.0],["2003-12-29",25.0781,25.093,24.8574,25.093,1271200.0],["2003-12-30",25.096,25.096,24.8336,24.9588,1342400.0],["2003-12-31",24.9946,25.0811,24.8395,25.0214,994800.0],["2004-01-02",25.096,25.1169,24.5712,24.6397,1697000.0],["2004-01-05",24.6904,25.0483,24.6904,25.0393,1481800.0],["2004-01-06",25.0095,25.1079,24.7799,25.0632,1564600.0],["2004-01-07",24.9886,25.0632,24.7471,24.9439,2247000.0],["2004-01-08",24.9886,25.0005,24.6785,24.9827,1343200.0],["2004-01-09",24.9827,24.9827,24.4936,24.5473,1185400.0],["2004-01-12",24.5861,24.923,24.5712,24.8992,1176400.0],["2004-01-13",24.929,25.2332,24.7203,25.0006,1320400.0],["2004-01-14",25.093,25.2749,24.9886,25.2391,1051400.0],["2004-01-15",25.2868,25.3465,25.0184,25.2809,1240200.0],["2004-01-16",25.3316,25.3465,25.1467,25.2063,1725600.0],["2004-01-20",25.087,25.087,24.0851,24.1686,4240200.0],["2004-01-21",24.1984,24.5085,24.103,24.4757,2375000.0],["2004-01-22",24.3535,24.6606,24.3207,24.3743,1415800.0],["2004-01-23",24.5115,24.6696,24.3684,24.4906,1584400.0],["2004-01-26",24.4608,24.4877,24.1209,24.3833,1395000.0],["2004-01-27",24.5413,24.5413,24.0791,24.0881,2029800.0],["2004-01-28",24.1477,24.3266,23.6766,23.7541,2045400.0],["2004-01-29",23.7392,23.936,22.9311,23.1249,3882800.0],["2004-01-30",22.7522,23.4231,22.7522,23.2889,3707600.0],["2004-02-02",23.4947,23.5812,23.1965,23.2651,2459000.0],["2004-02-03",22.9967,23.5871,22.9609,23.2531,2836800.0],["2004-02-04",23.2561,23.2561,22.949,22.9609,2253200.0],["2004-02-05",23.0355,23.5126,22.8894,23.3516,1913600.0],["2004-02-06",23.3337,23.7392,23.3187,23.6646,2210400.0],["2004-02-09",23.5901,23.602,23.286,23.3754,1597600.0],["2004-02-10",23.2889,23.5394,23.2591,23.4947,1337000.0],["2004-02-11",23.3515,23.9479,23.3515,23.8406,1679400.0],["2004-02-12",23.6617,24.0255,23.6378,23.8048,2031000.0],["2004-02-13",23.8644,23.9032,23.4708,23.5096,1613000.0],["2004-02-17",23.5722,23.7004,23.0921,23.6259,2389800.0],["2004-02-18",23.6647,23.775,23.4201,23.5126,1212400.0],["2004-02-19",23.7064,23.9032,23.5275,23.5275,1547000.0],["2004-02-20",23.6319,23.7064,23.444,23.6706,2089200.0],["2004-02-23",23.6855,23.766,23.5573,23.7034,1981000.0],["2004-02-24",23.7034,23.7988,23.2412,23.3933,2875600.0],["2004-02-25",23.3993,23.7004,23.2949,23.6468,1366400.0],["2004-02-26",23.7959,23.7959,23.4321,23.772,1738000.0],["2004-02-27",23.3456,23.8555,23.3456,23.7124,2508000.0],["2004-03-01",23.8555,24.0046,23.7869,23.8257,2098800.0],["2004-03-02",23.766,23.8555,23.4977,23.605,1505400.0],["2004-03-03",23.599,23.7362,23.4649,23.6169,1314400.0],["2004-03-04",23.6169,23.6438,23.3098,23.4977,1577800.0],["2004-03-05",23.4977,23.7899,23.3486,23.4738,1991400.0],["2004-03-08",23.3337,23.4022,23.0265,23.0265,2305600.0],["2004-03-09",23.0474,23.0891,22.615,22.7909,3424200.0],["2004-03-10",22.791,22.8267,22.2542,22.3019,2222600.0],["2004-03-11",21.7771,22.3079,21.7443,21.8934,4377200.0],["2004-03-12",22.3049,22.5822,22.3019,22.5703,3703800.0],["2004-03-15",22.7671,22.8536,22.2751,22.7164,4728600.0],["2004-03-16",22.9609,23.1995,22.7164,22.946,4135000.0],["2004-03-17",22.9907,23.3665,22.9907,23.274,2466600.0],["2004-03-18",23.0802,23.2979,22.955,23.1816,1760800.0],["2004-03-19",23.0832,23.2412,22.955,22.9997,1733400.0],["2004-03-22",22.8864,22.9967,22.451,22.6031,2277400.0],["2004-03-23",22.7224,22.779,22.4361,22.5166,2510400.0],["2004-03-24",22.4093,22.5882,22.2184,22.4749,1977400.0],["2004-03-25",22.5673,23.1011,22.4122,23.0563,2394000.0],["2004-03-26",23.0265,23.2203,22.8566,23.0206,1697000.0],["2004-03-29",23.2539,23.4812,23.1731,23.3586,1338600.0],["2004-03-30",23.3616,23.6218,23.3346,23.5799,2495000.0],["2004-03-31",23.6278,23.7534,23.4513,23.6996,2220200.0],["2004-04-01",23.6158,23.7624,23.4872,23.5919,1692800.0],["2004-04-02",23.7773,23.8641,23.5949,23.8252,2160000.0],["2004-04-05",23.885,24.3098,23.7833,24.3098,2401800.0],["2004-04-06",24.1094,24.4264,24.1094,24.4025,1967400.0],["2004-04-07",24.3098,24.3247,23.9598,24.0465,1622400.0],["2004-04-08",24.1064,24.3367,24.0675,24.1213,1780000.0],["2004-04-12",24.2918,24.3846,24.1782,24.223,959200.0],["2004-04-13",24.229,24.232,23.7953,23.906,1740200.0],["2004-04-14",23.9239,24.2111,23.888,24.1153,2499600.0],["2004-04-15",24.226,24.5551,24.2111,24.5551,2995800.0],["2004-04-16",24.7046,24.926,24.564,24.8841,2679000.0],["2004-04-19",24.8362,25.0576,24.8362,24.8871,2559600.0],["2004-04-20",25.3926,25.3956,25.0157,25.0187,4004400.0],["2004-04-21",25.0217,25.602,24.92,25.5751,4936800.0],["2004-04-22",25.59,26.7417,25.59,26.7387,6315600.0],["2004-04-23",26.5981,26.6011,25.9669,26.3528,3518400.0],["2004-04-26",26.1673,26.5323,25.9908,26.0357,2698200.0],["2004-04-27",26.263,26.6818,26.2152,26.3647,3615600.0],["2004-04-28",26.29,26.293,25.6349,25.7575,2127800.0],["2004-04-29",25.7575,26.0267,25.6289,25.7845,2223400.0],["2004-04-30",25.8114,26.0447,25.6648,25.7874,2832800.0],["2004-05-03",25.9639,26.1793,25.8413,26.1793,2332800.0],["2004-05-04",26.0866,26.4724,25.943,26.1853,2031600.0],["2004-05-05",26.0955,26.3259,25.9669,26.2032,1750600.0],["2004-05-06",26.1554,26.1763,25.8233,26.0267,1471200.0],["2004-05-07",25.8892,26.2331,25.5482,25.7187,4300200.0],["2004-05-10",25.605,25.608,24.8811,25.0636,3414600.0],["2004-05-11",25.1114,25.3178,24.9798,25.2221,3931800.0],["2004-05-12",25.2012,25.614,24.8602,25.599,3349200.0],["2004-05-13",25.3657,25.5841,25.2221,25.252,2295200.0],["2004-05-14",25.6947,25.8114,25.2012,25.6229,2318200.0],["2004-05-17",25.4225,25.4315,25.0247,25.3806,1684200.0],["2004-05-18",25.3507,25.6738,25.3447,25.5691,2096600.0],["2004-05-19",25.7845,26.1225,25.5811,25.6229,2260800.0],["2004-05-20",25.6498,25.931,25.5571,25.8443,2943800.0],["2004-05-21",25.9639,26.1105,25.922,26.0985,2731800.0],["2004-05-24",26.2332,26.4755,26.2302,26.4426,3572200.0],["2004-05-25",26.4425,27.0617,26.3767,26.951,4990000.0],["2004-05-26",26.8015,26.975,26.7566,26.8314,3927200.0],["2004-05-27",26.8314,26.9989,26.6429,26.8613,4543000.0],["2004-05-28",26.8613,26.9331,26.7865,26.8852,2457800.0],["2004-06-01",26.9211,27.3698,26.8852,27.31,3247400.0],["2004-06-02",27.31,27.9621,27.31,27.8335,3604000.0],["2004-06-03",27.8035,27.8933,27.6719,27.7587,2669600.0],["2004-06-04",27.8185,27.8723,27.5971,27.6061,2406200.0],["2004-06-07",27.6809,28.2971,27.6779,28.1176,2748600.0],["2004-06-08",28.1176,28.2163,27.9202,28.1655,2634000.0],["2004-06-09",28.2313,28.4467,28.1565,28.2253,4105200.0],["2004-06-10",28.2074,28.33,28.1475,28.2163,1963800.0],["2004-06-14",27.998,28.0608,27.7826,27.8035,2014800.0],["2004-06-15",28.0428,28.0428,27.5074,27.5612,5129400.0],["2004-06-16",27.5164,27.6689,27.2651,27.5583,3679800.0],["2004-06-17",27.5553,27.7048,27.4865,27.654,2294000.0],["2004-06-18",27.4715,27.9531,27.4715,27.7497,1897400.0],["2004-06-21",27.6988,27.8664,27.5971,27.6301,1540600.0],["2004-06-22",27.6988,27.8813,27.645,27.7856,2595400.0],["2004-06-23",27.7587,28.2522,27.6839,28.1984,1859200.0],["2004-06-24",28.1236,28.3719,28.1146,28.3539,2223200.0],["2004-06-25",28.4227,28.8535,28.3569,28.5813,3504800.0],["2004-06-28",28.9381,28.9981,28.5153,28.5423,2456200.0],["2004-06-29",28.5543,28.7372,28.5543,28.6682,2198200.0],["2004-06-30",28.5663,28.8092,28.3654,28.7552,1929800.0],["2004-07-01",28.9381,28.9681,28.1944,28.3894,3309000.0],["2004-07-02",28.4853,28.4853,27.9875,28.0775,2427400.0],["2004-07-06",27.9785,28.0205,27.6726,27.7806,2006800.0],["2004-07-07",27.8286,28.1614,27.7476,27.7536,2215400.0],["2004-07-08",27.6786,27.8406,27.3518,27.6516,2057200.0],["2004-07-09",27.9095,28.1435,27.8346,28.0205,2423600.0],["2004-07-12",28.0235,28.0685,27.7296,27.8496,2065800.0],["2004-07-13",27.8286,27.9035,27.7836,27.8196,1181000.0],["2004-07-14",27.7386,27.9665,27.6366,27.8585,1937000.0],["2004-07-15",27.8586,28.0235,27.7326,27.8376,1816600.0],["2004-07-16",28.0085,28.2274,27.9425,28.0955,2033400.0],["2004-07-19",28.0985,28.2034,27.5947,27.7566,2545200.0],["2004-07-20",27.7656,27.8316,27.4387,27.6247,1955000.0],["2004-07-21",26.9169,27.0579,25.9064,26.0143,8213600.0],["2004-07-22",26.0143,26.4491,26.0083,26.2182,5297000.0],["2004-07-23",26.1433,26.3292,25.8494,26.0443,3072200.0],["2004-07-26",26.0083,26.3832,25.9933,26.3352,3475600.0],["2004-07-27",26.3352,26.6141,26.2812,26.6111,2609800.0],["2004-07-28",26.5091,26.9679,26.4851,26.854,2721800.0],["2004-07-29",26.857,27.2138,26.794,27.0969,2727400.0],["2004-07-30",27.0999,27.2438,26.881,27.1449,2837800.0],["2004-08-02",27.1449,27.1509,26.89,27.0489,2483600.0],["2004-08-03",27.0189,27.1239,26.788,27.0729,3095000.0],["2004-08-04",26.9889,27.3757,26.9739,27.3068,2671000.0],["2004-08-05",27.3068,27.3518,26.767,26.809,2778200.0],["2004-08-06",26.689,26.689,26.1523,26.2542,2883400.0],["2004-08-09",26.2572,26.5451,26.2572,26.3502,1698000.0],["2004-08-10",26.4012,26.833,26.4012,26.83,2326200.0],["2004-08-11",26.794,26.9499,26.5031,26.869,2146800.0],["2004-08-12",26.869,26.872,26.3502,26.4791,2376000.0],["2004-08-13",26.4821,26.881,26.2212,26.3712,2430000.0],["2004-08-16",26.3712,27.0339,26.2392,26.818,3010200.0],["2004-08-17",26.914,27.1359,26.896,26.9559,2419000.0],["2004-08-18",26.9529,27.3308,26.791,27.2798,2642400.0],["2004-08-19",27.2798,27.4237,26.77,26.9889,2664600.0],["2004-08-20",26.9139,27.3068,26.806,27.2138,2238200.0],["2004-08-23",27.2738,27.4087,27.1209,27.1419,1677400.0],["2004-08-24",27.2918,27.4987,27.0459,27.1838,3067200.0],["2004-08-25",27.2588,27.6217,26.9319,27.4357,1848000.0],["2004-08-26",27.3758,27.6187,27.3218,27.5047,1329200.0],["2004-08-27",27.5797,27.6067,27.3818,27.6007,949200.0],["2004-08-30",27.6007,27.6007,27.3038,27.3068,1024400.0],["2004-08-31",27.3817,27.7386,27.1148,27.3757,1732800.0],["2004-09-01",27.4507,27.6786,27.2588,27.5047,1473400.0],["2004-09-02",27.5107,27.8376,27.4027,27.7686,1363000.0],["2004-09-03",27.8286,28.0355,27.7686,27.8945,1390000.0],["2004-09-07",28.0235,28.0955,27.6636,27.7836,2656800.0],["2004-09-08",27.7386,27.7926,27.4747,27.4777,2027000.0],["2004-09-09",27.1868,27.1988,26.6651,26.9289,4287800.0],["2004-09-10",26.824,26.863,26.4012,26.6801,3346600.0],["2004-09-13",26.734,27.1868,26.713,26.854,2727600.0],["2004-09-14",26.929,26.9439,26.3172,26.5091,3960200.0],["2004-09-15",26.4641,26.5961,26.2572,26.5331,3415800.0],["2004-09-16",26.9889,27.3938,26.824,27.2858,4619200.0],["2004-09-17",27.8256,27.8256,27.3758,27.5887,4205200.0],["2004-09-20",27.3878,27.6606,27.3788,27.4207,2131000.0],["2004-09-21",27.6037,27.8466,27.5887,27.7416,2193800.0],["2004-09-22",27.7446,27.7446,27.3698,27.4297,2025200.0],["2004-09-23",27.3847,27.4657,27.1389,27.1778,2363400.0],["2004-09-24",27.1389,27.5107,27.0759,27.3848,1749000.0],["2004-09-27",27.3488,27.3488,27.0999,27.1688,1798800.0],["2004-09-28",27.1688,27.6351,27.0425,27.4907,1868200.0],["2004-09-29",27.4185,27.8848,27.4035,27.8366,2133000.0],["2004-09-30",27.8366,28.1916,27.7013,28.0261,2787200.0],["2004-10-01",28.2006,28.5556,28.1254,28.4864,2744000.0],["2004-10-04",28.6518,29.0639,28.3811,28.3811,3797800.0],["2004-10-05",28.4413,28.4563,28.1886,28.2367,2332400.0],["2004-10-06",28.2157,28.6669,28.2157,28.6458,2316800.0],["2004-10-07",28.6368,28.6969,28.351,28.354,1583200.0],["2004-10-08",28.342,28.4443,27.9449,28.0532,1565600.0],["2004-10-11",28.1254,28.2608,28.0472,28.0502,829600.0],["2004-10-12",27.975,27.978,27.7374,27.8366,1916600.0],["2004-10-13",28.0201,28.1675,27.2831,27.3613,3139800.0],["2004-10-14",27.4636,27.4636,27.0275,27.1749,3047800.0],["2004-10-15",27.4035,27.599,27.223,27.4606,2661200.0],["2004-10-18",27.3734,27.3764,26.859,27.2531,3659600.0],["2004-10-19",27.2831,27.5088,26.7086,26.7327,3922400.0],["2004-10-20",26.7658,26.9974,26.6966,26.8049,2679400.0],["2004-10-21",26.7748,27.1869,26.3145,26.9974,2951200.0],["2004-10-22",27.0124,27.2019,26.8019,26.8049,1591200.0],["2004-10-25",26.6515,26.9492,26.6214,26.856,1602400.0],["2004-10-26",26.8861,27.1628,26.7026,27.1628,1908000.0],["2004-10-27",27.0876,27.4305,26.8921,27.3403,1720000.0],["2004-10-28",27.223,27.5749,27.0816,27.4005,1642000.0],["2004-10-29",27.4185,27.7975,27.3794,27.7584,1691200.0],["2004-11-01",27.7133,27.8186,27.4847,27.5809,1853000.0],["2004-11-02",27.5388,27.9449,27.3403,27.3734,2560800.0],["2004-11-03",27.4787,27.8697,27.4636,27.8096,2801200.0],["2004-11-04",27.9449,28.4834,27.8758,28.4774,2485400.0],["2004-11-05",28.4804,28.8323,28.3991,28.5104,3121000.0],["2004-11-08",28.4954,28.5375,28.4262,28.4713,2840200.0],["2004-11-09",28.5465,28.5646,28.3811,28.4082,2131200.0],["2004-11-10",28.5315,28.5315,28.2187,28.2307,2163600.0],["2004-11-11",28.2758,28.8052,28.2608,28.709,2075000.0],["2004-11-12",28.6338,28.8714,28.4924,28.8714,1472400.0],["2004-11-15",28.8714,29.0278,28.6488,28.7421,2069400.0],["2004-11-16",28.6668,28.6879,28.333,28.3811,2466400.0],["2004-11-17",28.2758,28.736,28.2547,28.4864,1921400.0],["2004-11-18",28.5165,28.8323,28.4744,28.7872,1803800.0],["2004-11-19",28.7872,28.8022,28.4082,28.5405,1903000.0],["2004-11-22",28.6007,28.8774,28.4894,28.8744,1581800.0],["2004-11-23",28.8534,28.8774,28.5766,28.6909,1676000.0],["2004-11-24",28.7962,28.8504,28.6669,28.7541,1073000.0],["2004-11-26",28.7842,28.9075,28.715,28.7932,728600.0],["2004-11-29",28.8925,28.9556,28.3059,28.6488,1822000.0],["2004-11-30",28.4262,28.6247,28.3059,28.345,2664000.0],["2004-12-01",28.4864,28.8233,28.351,28.7661,1988800.0],["2004-12-02",28.727,28.736,28.4412,28.5977,2186000.0],["2004-12-03",28.4864,28.9406,28.4352,28.5856,2816800.0],["2004-12-06",28.3811,28.6669,28.3209,28.5255,1511800.0],["2004-12-07",28.5856,28.6969,28.2758,28.2939,2346800.0],["2004-12-08",28.3841,28.5165,28.2457,28.4322,1688800.0],["2004-12-09",28.336,28.5616,28.0322,28.4082,2090600.0],["2004-12-10",28.333,28.5435,28.1645,28.1795,1543600.0],["2004-12-13",28.3059,28.333,28.0622,28.2157,1803200.0],["2004-12-14",28.2187,28.2427,28.0261,28.0953,2526800.0],["2004-12-15",28.0983,28.1435,27.6682,27.7284,3580600.0],["2004-12-16",27.7945,27.8517,27.4847,27.6321,3256400.0],["2004-12-17",27.3734,27.6441,27.3553,27.584,5164400.0],["2004-12-20",27.584,27.987,27.584,27.8998,2481400.0],["2004-12-21",28.0502,28.2397,27.7735,28.0141,2410400.0],["2004-12-22",27.9299,28.1254,27.9178,28.1104,1785600.0],["2004-12-23",28.1705,28.2788,28.0773,28.2036,1366200.0],["2004-12-27",28.2127,28.345,28.0051,28.0051,1625000.0],["2004-12-28",28.0803,28.1976,27.9479,28.0893,1551200.0],["2004-12-29",28.0591,28.1195,27.9324,28.0591,968400.0],["2004-12-30",28.1708,28.2402,27.9083,28.029,886000.0],["2004-12-31",28.029,28.1557,27.9475,27.9626,860800.0],["2005-01-03",28.0622,28.1225,27.6549,27.8057,2381800.0],["2005-01-04",27.8811,27.9475,27.498,27.6307,2747400.0],["2005-01-05",27.6217,28.1134,27.6217,27.7936,3396600.0],["2005-01-06",27.9445,27.9988,27.4829,27.4949,4081600.0],["2005-01-07",27.5251,27.5462,27.1691,27.4618,3391600.0],["2005-01-10",27.4618,27.6911,27.4346,27.5342,3338400.0],["2005-01-11",27.4255,27.5553,27.3652,27.4316,3554200.0],["2005-01-12",27.3501,27.4618,27.2445,27.4618,2788200.0],["2005-01-13",27.4557,27.5161,27.151,27.2294,2005400.0],["2005-01-14",27.2355,27.7031,27.2234,27.6398,2245400.0],["2005-01-18",27.6398,27.7423,27.2113,27.5674,3336800.0],["2005-01-19",27.5161,27.7393,27.4768,27.5312,2155400.0],["2005-01-20",27.5311,27.5311,26.9217,26.973,2796200.0],["2005-01-21",26.9126,27.0484,26.4601,26.4601,4141200.0],["2005-01-24",26.5355,26.807,26.3394,26.3394,2986400.0],["2005-01-25",26.3997,26.7165,26.3786,26.3967,2564200.0],["2005-01-26",26.3997,26.5234,26.1584,26.2489,3344000.0],["2005-01-27",25.9472,26.2036,25.8265,26.0256,5482600.0],["2005-01-28",26.0256,26.1855,25.8144,26.1855,2491000.0],["2005-01-31",26.1855,26.3635,26.0256,26.2429,2552200.0],["2005-02-01",26.2489,26.629,26.1222,26.4752,2595400.0],["2005-02-02",26.3696,26.442,26.2609,26.4299,2218400.0],["2005-02-03",26.3303,26.3696,26.1795,26.2971,1714200.0],["2005-02-04",26.2278,26.3997,26.1131,26.3997,1703600.0],["2005-02-07",26.3967,26.4118,26.2187,26.3454,1821800.0],["2005-02-08",26.5958,26.626,26.2821,26.5204,1887400.0],["2005-02-09",26.4903,26.5174,26.1674,26.2217,2116800.0],["2005-02-10",26.2368,26.7105,26.2247,26.6079,2167800.0],["2005-02-11",26.6079,27.0786,26.4359,26.8463,2200800.0],["2005-02-14",26.9217,26.9519,26.7135,26.7799,1038200.0],["2005-02-15",26.8342,26.8885,26.5687,26.6441,1288800.0],["2005-02-16",26.3997,26.8674,26.3937,26.8191,1735000.0],["2005-02-17",27.2445,27.5402,27.0031,27.504,3778800.0],["2005-02-18",27.5855,27.6518,27.498,27.6066,3156000.0],["2005-02-22",27.6066,27.6066,26.985,26.985,2633200.0],["2005-02-23",26.9881,27.2596,26.8855,27.1932,2067200.0],["2005-02-24",27.154,27.1842,26.9277,27.1329,2669000.0],["2005-02-25",27.0333,27.3471,27.0333,27.2898,2251600.0],["2005-02-28",27.0665,27.2596,26.9488,27.0786,2201000.0],["2005-03-01",27.154,27.5583,27.1359,27.5402,1851800.0],["2005-03-02",27.3592,27.3954,27.2143,27.3954,2756000.0],["2005-03-03",27.4557,27.6458,27.335,27.5613,2333200.0],["2005-03-04",27.7574,28.3005,27.5764,28.2492,2793800.0],["2005-03-07",28.2462,28.2764,28.0561,28.1134,1781600.0],["2005-03-08",28.0139,28.1678,27.9294,28.0018,1671400.0],["2005-03-09",27.9083,28.0682,27.8449,27.8872,1854000.0],["2005-03-10",28.0893,28.1406,27.8479,28.1315,2299000.0],["2005-03-11",28.0622,28.2371,27.9837,28.0803,2051200.0],["2005-03-14",28.0772,28.2522,28.0078,28.044,2127200.0],["2005-03-15",28.2341,28.5539,28.1376,28.4483,3342800.0],["2005-03-16",28.2251,28.2914,28.0169,28.216,2875000.0],["2005-03-17",28.1346,28.204,27.9988,28.0954,1742000.0],["2005-03-18",28.1346,28.2552,27.8721,27.8721,5306200.0],["2005-03-21",27.8751,27.9596,27.7152,27.8117,1988600.0],["2005-03-22",27.7755,28.0591,27.6941,27.7514,1777200.0],["2005-03-23",27.7484,27.863,27.6186,27.7574,2490000.0],["2005-03-24",27.7574,27.8962,27.5915,27.6367,2036600.0],["2005-03-28",27.6398,27.6398,27.323,27.3773,3841800.0],["2005-03-29",27.3591,27.4741,26.7811,26.7901,3686800.0],["2005-03-30",26.9657,27.238,26.7901,27.1261,2583000.0],["2005-03-31",27.1261,27.2956,27.0262,27.0958,2048200.0],["2005-04-01",27.2653,27.3107,26.9263,27.0141,2329600.0],["2005-04-04",27.0413,27.0988,26.7992,27.0625,1600600.0],["2005-04-05",27.0625,27.4075,27.0595,27.3985,1947800.0],["2005-04-06",27.4741,27.58,27.2381,27.3137,1796200.0],["2005-04-07",27.3742,27.6315,27.2744,27.5891,4293000.0],["2005-04-08",27.6012,27.6557,27.3561,27.3561,1201400.0],["2005-04-11",27.3228,27.3833,27.2169,27.3107,1177000.0],["2005-04-12",27.2986,27.6981,27.1321,27.6133,1832400.0],["2005-04-13",27.6133,27.6315,26.9233,26.9808,2099000.0],["2005-04-14",26.9778,27.0111,26.2363,26.3634,2737800.0],["2005-04-15",26.4391,26.5117,25.746,25.746,3633000.0],["2005-04-18",25.746,26.2999,25.5584,26.1001,4522200.0],["2005-04-19",26.7841,26.9354,26.3604,26.5722,3301800.0],["2005-04-20",26.5722,26.7357,26.0366,26.0396,2140800.0],["2005-04-21",26.2999,26.312,26.0456,26.1788,4250600.0],["2005-04-22",26.4058,26.4058,25.4555,25.7581,2466400.0],["2005-04-25",25.9518,26.1183,25.861,25.9851,1778800.0],["2005-04-26",25.9669,25.973,25.4434,25.4434,1557200.0],["2005-04-27",25.3738,25.6461,24.9834,25.5765,1582800.0],["2005-04-28",25.3617,25.4948,25.0227,25.0439,1939600.0],["2005-04-29",25.2709,25.4252,24.8593,25.3677,2005200.0],["2005-05-02",25.3314,25.6643,25.1801,25.4101,1567400.0],["2005-05-03",25.3465,25.7218,25.292,25.513,2073800.0],["2005-05-04",25.5644,25.9034,25.5311,25.8973,2316800.0],["2005-05-05",25.8308,25.9367,25.5372,25.7067,1722200.0],["2005-05-06",25.7823,25.9942,25.7733,25.7945,2110000.0],["2005-05-09",25.7672,25.8005,25.5342,25.7763,1704200.0],["2005-05-10",25.5402,25.5735,25.292,25.3344,1489600.0],["2005-05-11",25.3707,25.6098,25.168,25.5796,2632200.0],["2005-05-12",25.6492,26.091,25.283,25.292,2972200.0],["2005-05-13",25.3738,25.3738,24.7412,24.8411,2652600.0],["2005-05-16",24.8411,25.2345,24.711,25.2103,1657200.0],["2005-05-17",25.1044,25.634,25.0802,25.6068,1678600.0],["2005-05-18",25.7248,25.8731,25.6128,25.7763,1671200.0],["2005-05-19",25.7702,25.979,25.4827,25.5644,1605400.0],["2005-05-20",25.5644,25.5977,25.2769,25.3798,2030600.0],["2005-05-23",25.4222,25.9216,25.4161,25.8277,1563400.0],["2005-05-24",25.7672,25.7672,25.4978,25.7248,2603400.0],["2005-05-25",25.6492,25.6522,25.3859,25.6098,2097000.0],["2005-05-26",25.7551,25.8126,25.6128,25.749,1937800.0],["2005-05-27",25.7642,25.9397,25.7097,25.8852,1113400.0],["2005-05-31",25.8398,25.8761,25.513,25.5523,2049000.0],["2005-06-01",25.5765,26.0577,25.5705,25.9427,1954000.0],["2005-06-02",25.7944,25.9216,25.6461,25.8852,1654800.0],["2005-06-03",25.8852,25.9518,25.6855,25.7763,1885400.0],["2005-06-06",25.746,25.8852,25.6976,25.6976,2282800.0],["2005-06-07",25.7006,26.0668,25.6492,25.9276,2356400.0],["2005-06-08",25.9972,26.0244,25.398,25.4161,4120800.0],["2005-06-09",25.3768,25.3889,24.8774,24.9531,4459400.0],["2005-06-10",24.9561,24.9894,24.1632,24.6656,5282200.0],["2005-06-13",24.6958,25.1922,24.6958,24.947,3485800.0],["2005-06-14",24.947,25.0651,24.7745,24.941,2489000.0],["2005-06-15",24.4991,25.1891,24.2842,24.9531,8329000.0],["2005-06-16",24.9228,25.2406,24.9198,25.0893,3497000.0],["2005-06-17",25.2345,25.3677,25.1377,25.2648,3919600.0],["2005-06-20",25.1952,25.3647,25.1074,25.3496,2273400.0],["2005-06-21",25.2739,25.395,25.2073,25.2527,2638000.0],["2005-06-22",25.2406,25.3163,24.9228,24.9289,2373400.0],["2005-06-23",24.9319,24.9834,24.5536,24.7776,3540400.0],["2005-06-24",24.6353,24.6989,24.2661,24.4204,3222600.0],["2005-06-27",24.4235,24.4507,24.2177,24.2177,3158800.0],["2005-06-28",24.2905,24.7036,24.2905,24.6732,2100600.0],["2005-06-29",24.6277,24.7734,24.5153,24.5821,1806000.0],["2005-06-30",23.9929,24.4394,23.9899,24.1994,2999400.0],["2005-07-01",24.2723,24.5396,24.2723,24.3422,2079400.0],["2005-07-05",24.5639,24.7522,24.406,24.7006,2810800.0],["2005-07-06",24.7006,24.7006,24.4303,24.4333,2461800.0],["2005-07-07",24.0719,24.5609,24.0719,24.5305,2631000.0],["2005-07-08",24.5092,25.0407,24.4394,25.0286,2025400.0],["2005-07-11",25.1865,25.2442,24.8919,24.983,1950600.0],["2005-07-12",24.98,24.983,24.6914,24.7491,1456000.0],["2005-07-13",24.7674,25.0316,24.7188,24.9952,1474600.0],["2005-07-14",24.9982,25.2472,24.9648,25.2077,1860600.0],["2005-07-15",25.3505,25.3505,25.0984,25.2108,1475400.0],["2005-07-18",25.1166,25.2624,25.0073,25.0164,1621200.0],["2005-07-19",25.1622,25.4538,25.147,25.2685,2380000.0],["2005-07-20",25.1531,25.7969,25.1015,25.7848,1668400.0],["2005-07-21",25.8607,26.2677,25.4507,25.5509,4821600.0],["2005-07-22",25.6238,26.0824,25.6238,26.0429,3610000.0],["2005-07-25",25.9367,26.5836,25.9215,26.0156,3812200.0],["2005-07-26",26.0126,26.2525,26.0126,26.052,2405000.0],["2005-07-27",26.0551,26.1978,25.9913,26.1189,1895000.0],["2005-07-28",26.1067,26.3618,26.0885,26.2343,2025600.0],["2005-07-29",26.0885,26.2677,26.0004,26.0126,2155600.0],["2005-08-01",26.0126,26.1857,25.9457,25.97,1707600.0],["2005-08-02",26.0763,26.3406,26.0429,26.2039,2106600.0],["2005-08-03",26.128,26.3315,26.0794,26.295,1455000.0],["2005-08-04",26.2252,26.2768,26.0946,26.1492,1649200.0],["2005-08-05",26.0308,26.2252,26.0035,26.1644,1953400.0],["2005-08-08",26.2495,26.2859,26.0004,26.0703,1302200.0],["2005-08-09",26.1492,26.21,26.0338,26.1189,1110400.0],["2005-08-10",26.1796,26.3163,26.0217,26.0703,1706600.0],["2005-08-11",26.0703,26.2829,25.9974,26.2829,1312800.0],["2005-08-12",26.2768,26.4924,26.2221,26.3922,2252000.0],["2005-08-15",26.3163,26.5198,26.2738,26.4803,1196600.0],["2005-08-16",26.377,26.4226,26.2252,26.2252,2366000.0],["2005-08-17",26.1796,26.3072,26.1219,26.2434,1892600.0],["2005-08-18",26.1462,26.1735,26.0186,26.0885,2098600.0],["2005-08-19",26.0885,26.1158,25.9792,26.0399,1966600.0],["2005-08-22",26.0763,26.1189,25.8121,26.0095,1601800.0],["2005-08-23",26.0399,26.049,25.718,25.8304,2048200.0],["2005-08-24",25.7392,25.8182,25.6056,25.6755,2309200.0],["2005-08-25",25.6906,25.7939,25.4841,25.554,1733400.0],["2005-08-26",25.5266,25.5813,25.308,25.4477,1480200.0],["2005-08-29",25.4143,25.6785,25.3262,25.636,1215600.0],["2005-08-30",25.5418,25.557,25.0954,25.229,1901800.0],["2005-08-31",25.3292,25.5965,25.062,25.5965,3207600.0],["2005-09-01",25.7058,26.0247,25.6663,25.9822,2842000.0],["2005-09-02",26.0369,26.1766,25.9245,26.0065,2295800.0],["2005-09-06",26.1189,26.3315,26.1098,26.2343,1640600.0],["2005-09-07",26.2647,26.2707,25.9701,26.1371,2495200.0],["2005-09-08",25.5114,25.8577,25.4932,25.6724,3441600.0],["2005-09-09",25.7848,25.7909,25.5813,25.7028,1583800.0],["2005-09-12",25.5266,25.6208,25.4325,25.5175,2934200.0],["2005-09-13",25.4203,25.4325,25.1834,25.229,2326600.0],["2005-09-14",25.1956,25.2533,24.9192,24.9952,2302400.0],["2005-09-15",25.1166,25.1197,24.7674,24.9526,2941400.0],["2005-09-16",24.9526,25.1045,24.6702,24.7795,12419800.0],["2005-09-19",24.7977,24.7977,24.242,24.5244,4274400.0],["2005-09-20",24.6003,24.7309,24.3209,24.412,3061200.0],["2005-09-21",24.2966,24.33,23.8441,23.9504,3765600.0],["2005-09-22",23.9504,24.2693,23.8411,24.1478,2808200.0],["2005-09-23",24.1144,24.494,23.8714,24.3574,2817000.0],["2005-09-26",24.4637,24.5609,23.8805,24.0445,2410200.0],["2005-09-27",24.2055,24.409,24.1326,24.33,3086400.0],["2005-09-28",24.33,24.4825,24.1897,24.4825,4403800.0],["2005-09-29",24.5496,24.9278,24.4612,24.8485,3408000.0],["2005-09-30",24.8485,25.1077,24.6594,25.1077,2098600.0],["2005-10-03",25.0436,25.1107,24.7722,24.9949,2229800.0],["2005-10-04",25.007,25.068,24.6716,24.6868,2612600.0],["2005-10-05",24.7051,24.7234,24.3666,24.4307,2802000.0],["2005-10-06",24.3971,24.4978,24.1928,24.3697,3191400.0],["2005-10-07",24.5801,24.6746,24.3087,24.3971,2239000.0],["2005-10-10",24.4307,24.4551,24.2538,24.3605,1262400.0],["2005-10-11",24.3666,24.5435,24.269,24.4246,1966800.0],["2005-10-12",24.449,24.6746,24.2507,24.5191,2111000.0],["2005-10-13",24.327,24.5984,24.3087,24.4581,2520400.0],["2005-10-14",24.5222,24.7936,24.3727,24.7448,1447000.0],["2005-10-17",24.6716,24.8058,24.3971,24.7387,1803400.0],["2005-10-18",24.6746,24.9278,24.5984,24.818,2268600.0],["2005-10-19",24.7021,25.248,24.5801,25.126,3387200.0],["2005-10-20",25.1595,25.2602,24.5496,24.6746,2415600.0],["2005-10-21",24.7783,24.8393,24.4337,24.449,2471600.0],["2005-10-24",24.5252,24.7692,24.4246,24.7021,2474600.0],["2005-10-25",24.7326,24.7661,24.4124,24.7265,2711600.0],["2005-10-26",25.2358,25.3486,24.8851,25.1443,4904400.0],["2005-10-27",25.129,25.1656,25.0223,25.0223,2414800.0],["2005-10-28",25.1565,25.7024,25.065,25.681,3585400.0],["2005-10-31",25.8304,25.9494,25.7695,25.8487,2225400.0],["2005-11-01",25.6932,25.8305,25.5529,25.6109,2467600.0],["2005-11-02",25.7146,25.8884,25.6261,25.7481,1943600.0],["2005-11-03",25.8396,25.9921,25.7542,25.9006,1750000.0],["2005-11-04",25.9372,25.9921,25.6444,25.6444,2078000.0],["2005-11-07",25.7207,25.9433,25.6505,25.925,1209400.0],["2005-11-08",25.742,26.0165,25.6566,25.9342,1268400.0],["2005-11-09",26.0714,26.0714,25.3883,25.8061,1412800.0],["2005-11-10",25.7847,26.1049,25.5895,26.0073,1092800.0],["2005-11-11",26.0592,26.23,25.989,26.2269,986200.0],["2005-11-14",26.1293,26.2239,26.047,26.172,1334800.0],["2005-11-15",26.0653,26.5959,26.0653,26.5959,2662600.0],["2005-11-16",26.6081,26.7728,26.3062,26.4282,2357400.0],["2005-11-17",26.4282,26.5959,26.3794,26.5959,1755000.0],["2005-11-18",26.8368,26.8368,26.4526,26.5715,1382400.0],["2005-11-21",26.5471,26.6661,26.4709,26.6173,1435600.0],["2005-11-22",26.5776,26.6081,26.3367,26.6051,1536600.0],["2005-11-23",26.5471,26.7911,26.5014,26.6935,972200.0],["2005-11-25",26.7972,26.7972,26.5624,26.6051,353800.0],["2005-11-28",26.6325,26.8765,26.5776,26.8521,1629600.0],["2005-11-29",26.8521,26.9436,26.6477,26.7087,2227000.0],["2005-11-30",26.8612,27.0961,26.8063,26.9192,2449600.0],["2005-12-01",26.9314,27.3461,26.9283,27.3187,1739400.0],["2005-12-02",27.3187,27.4071,27.1113,27.3492,1315200.0],["2005-12-05",27.2333,27.2638,27.0594,27.1387,1798600.0],["2005-12-06",27.1753,27.2089,26.9436,26.9619,1727200.0],["2005-12-07",26.9619,27.0503,26.6295,26.6783,2597800.0],["2005-12-08",26.7667,26.7667,26.3519,26.4739,2710800.0],["2005-12-09",26.5471,26.8643,26.538,26.7972,1789000.0],["2005-12-12",26.91,27.0839,26.8978,27.0259,1312800.0],["2005-12-13",26.7972,27.1967,26.7972,27.1113,1282400.0],["2005-12-14",27.0564,27.6114,27.0564,27.5078,2176400.0],["2005-12-15",27.5992,27.5992,27.2516,27.34,2098400.0],["2005-12-16",27.4742,27.5779,27.4193,27.459,2136000.0],["2005-12-19",27.5352,27.709,27.2302,27.2424,1795800.0],["2005-12-20",27.401,27.5078,27.1448,27.1753,1478800.0],["2005-12-21",27.34,27.5382,27.2699,27.4956,1361800.0],["2005-12-22",27.6023,27.6602,27.4315,27.5108,898000.0],["2005-12-23",27.6145,27.7121,27.4803,27.6816,944400.0],["2005-12-27",27.7517,27.7822,27.157,27.157,1200000.0],["2005-12-28",27.2213,27.4509,27.1448,27.3866,960200.0],["2005-12-29",27.6468,27.6468,27.2611,27.2611,623200.0],["2005-12-30",27.2642,27.2642,26.9336,26.9336,887600.0],["2006-01-03",27.1203,27.4784,26.6612,27.4203,2982800.0],["2006-01-04",27.3927,27.5152,27.2458,27.4968,1346200.0],["2006-01-05",27.3805,27.5489,27.1326,27.2275,1876400.0],["2006-01-06",27.4264,27.6468,27.405,27.6162,1263400.0],["2006-01-09",27.4876,27.6407,27.4601,27.4938,1169400.0],["2006-01-10",27.7539,27.7539,26.9428,27.3835,1560600.0],["2006-01-11",27.5336,27.5642,27.2122,27.5458,1776000.0],["2006-01-12",27.809,27.809,27.4387,27.6193,1587400.0],["2006-01-13",27.6499,27.6682,27.3101,27.408,1175800.0],["2006-01-17",27.3652,27.5489,27.2183,27.4876,1180800.0],["2006-01-18",27.3346,27.5213,27.304,27.4999,1232400.0],["2006-01-19",27.4999,27.5887,27.2948,27.3621,1806200.0],["2006-01-20",27.2428,27.3162,26.3643,26.4653,2907000.0],["2006-01-23",26.6673,26.9305,26.5112,26.8081,1407000.0],["2006-01-24",26.7959,27.0622,26.652,26.7714,1548200.0],["2006-01-25",26.7652,26.9673,26.5846,26.5908,1550400.0],["2006-01-26",26.6306,26.6948,26.3275,26.3857,2267600.0],["2006-01-27",26.3857,26.8509,26.1745,26.8387,2208600.0],["2006-01-30",26.854,27.1479,26.854,27.0989,1703200.0],["2006-01-31",26.0367,26.3245,25.7918,25.801,5613400.0],["2006-02-01",25.6051,26.0949,25.4276,25.7123,3770200.0],["2006-02-02",25.951,26.4469,25.7,26.1653,4383000.0],["2006-02-03",26.0184,26.1653,25.8133,25.9204,1902400.0],["2006-02-06",25.85,25.9878,25.6113,25.9878,3733200.0],["2006-02-07",25.8653,26.052,25.798,25.8531,1900600.0],["2006-02-08",25.8316,26.0153,25.6266,25.9878,1419800.0],["2006-02-09",25.9571,26.1316,25.9571,26.0275,1401400.0],["2006-02-10",25.9878,26.1561,25.8684,26.1163,1759000.0],["2006-02-13",26.0979,26.3979,26.0184,26.3245,2038800.0],["2006-02-14",26.2694,26.8846,26.251,26.802,2148800.0],["2006-02-15",26.7836,27.1387,26.6826,27.0622,2393800.0],["2006-02-16",27.0897,27.0958,26.8173,26.9948,1982600.0],["2006-02-17",26.9979,27.1172,26.7499,27.0713,2775800.0],["2006-02-21",27.0713,27.1203,26.7132,26.8754,1245800.0],["2006-02-22",26.952,27.1326,26.9122,26.9887,1458400.0],["2006-02-23",26.8663,26.8754,26.5877,26.5877,2432800.0],["2006-02-24",26.5265,26.5693,26.4285,26.502,3131200.0],["2006-02-27",26.4928,26.6918,26.4928,26.5265,2791400.0],["2006-02-28",26.401,26.5142,26.202,26.2755,2537800.0],["2006-03-01",26.3704,27.0836,26.3704,27.0285,3766000.0],["2006-03-02",26.7836,27.2489,26.7714,27.105,3575200.0],["2006-03-03",27.0591,27.4723,26.8632,27.2764,2872600.0],["2006-03-06",27.4723,27.8305,27.3652,27.5091,4010400.0],["2006-03-07",27.5795,27.8764,27.5182,27.7662,2735600.0],["2006-03-08",27.6468,27.855,27.3315,27.5029,2858400.0],["2006-03-09",27.5152,27.7172,27.4509,27.4999,2075400.0],["2006-03-10",27.4784,28.0509,27.457,28.0264,2987000.0],["2006-03-13",28.158,28.3876,28.1213,28.2682,3615800.0],["2006-03-14",28.2498,28.7671,28.2315,28.7426,3080400.0],["2006-03-15",29.0793,29.6579,29.0304,29.6028,5376400.0],["2006-03-16",29.615,30.0619,29.5905,29.967,4744400.0],["2006-03-17",30.0742,30.1752,29.6916,29.8875,3873600.0],["2006-03-20",29.7987,29.8936,29.416,29.5385,3205600.0],["2006-03-21",29.5385,29.615,29.1773,29.263,2872800.0],["2006-03-22",29.3395,30.1752,29.2936,30.1262,3399600.0],["2006-03-23",30.1874,30.2272,29.814,29.9701,2250800.0],["2006-03-24",29.967,30.0405,29.6977,29.7528,2153200.0],["2006-03-27",29.7742,29.8599,29.5324,29.6211,1679400.0],["2006-03-28",29.6211,29.9272,29.5538,29.6303,2599800.0],["2006-03-29",29.5935,29.5935,29.2986,29.3201,3176800.0],["2006-03-30",29.2556,29.4092,29.1512,29.3109,2134000.0],["2006-03-31",29.5566,29.7194,29.3109,29.5812,1778200.0],["2006-04-03",29.8576,30.0296,29.5413,29.6242,2043400.0],["2006-04-04",29.5628,30.1586,29.4645,29.6825,2254000.0],["2006-04-05",29.962,30.1248,29.5167,30.0972,2612800.0],["2006-04-06",30.0388,30.0388,29.3109,29.3324,3442200.0],["2006-04-07",29.5689,29.7931,29.2095,29.3477,3133800.0],["2006-04-10",29.271,29.572,29.2525,29.4399,2595400.0],["2006-04-11",29.5935,29.6057,29.1235,29.2495,2877600.0],["2006-04-12",29.2249,29.5167,29.0314,29.4061,3941800.0],["2006-04-13",29.4061,29.6856,29.3324,29.4092,1999600.0],["2006-04-17",29.6088,30.002,29.4552,29.5965,1615800.0],["2006-04-18",29.8668,30.3705,29.5474,30.2907,2390600.0],["2006-04-19",29.9866,30.604,29.9774,30.4596,2570000.0],["2006-04-20",31.3596,31.7773,31.034,31.1753,6325200.0],["2006-04-21",31.7896,32.066,31.2889,31.5316,4044800.0],["2006-04-24",31.4548,31.8264,31.2582,31.7097,3023800.0],["2006-04-25",31.7435,31.8203,31.2152,31.5223,3377600.0],["2006-04-26",31.4609,32.0598,31.4609,32.0506,2767200.0],["2006-04-27",32.0537,32.0537,31.5008,31.7281,3172200.0],["2006-04-28",31.636,31.7589,31.4732,31.5438,2580400.0],["2006-05-01",31.5899,31.7988,31.4455,31.5469,2911800.0],["2006-05-02",31.5346,31.9032,31.4824,31.6237,1741600.0],["2006-05-03",31.682,32.2011,31.5592,32.066,2766800.0],["2006-05-04",32.1581,32.4622,31.9032,31.9554,2865600.0],["2006-05-05",32.1243,32.5574,32.0967,32.5144,2385400.0],["2006-05-08",32.5144,32.8891,32.5144,32.7356,1714600.0],["2006-05-09",32.6588,32.7571,32.4991,32.5728,1064000.0],["2006-05-10",32.5421,32.7202,32.3823,32.5175,1417200.0],["2006-05-11",32.4346,32.8492,32.3271,32.4561,1658600.0],["2006-05-12",32.4591,32.4591,31.5684,31.5715,2565600.0],["2006-05-15",31.3903,31.7343,31.1445,31.4394,2382800.0],["2006-05-16",31.421,31.808,31.3964,31.6022,1922000.0],["2006-05-17",31.5254,31.6452,30.389,30.7883,3691400.0],["2006-05-18",30.5426,31.1077,30.4842,30.4934,2412600.0],["2006-05-19",30.6777,30.8988,30.389,30.6992,3161800.0],["2006-05-22",30.6347,30.7913,30.0757,30.3183,3331800.0],["2006-05-23",30.6531,30.7238,30.4535,30.5057,3145400.0],["2006-05-24",30.3613,30.8681,30.1003,30.5364,3443600.0],["2006-05-25",30.9449,31.1476,30.561,30.9449,1903800.0],["2006-05-26",31.1568,31.206,30.7146,30.8743,1324300.0],["2006-05-30",30.7575,30.8927,30.2108,30.2723,2431700.0],["2006-05-31",30.2231,30.604,30.002,30.4996,3059200.0],["2006-06-01",30.5917,31.1077,30.5487,30.9787,2120000.0],["2006-06-02",30.9541,31.206,30.5303,30.7576,1471500.0],["2006-06-05",30.6224,30.8988,30.0634,30.2538,2664900.0],["2006-06-06",30.346,30.7268,29.9958,30.217,3518800.0],["2006-06-07",30.217,30.3337,29.658,29.83,3059900.0],["2006-06-08",29.8545,29.9467,28.7549,29.4982,4148600.0],["2006-06-09",29.701,30.1863,29.5965,29.9221,2404900.0],["2006-06-12",29.916,30.217,29.3201,29.3815,2168800.0],["2006-06-13",29.2157,29.7685,29.0191,29.1174,2210100.0],["2006-06-14",29.0805,29.2771,28.5584,29.056,3279600.0],["2006-06-15",29.1788,30.1494,29.1112,30.0818,2940500.0],["2006-06-16",29.8361,30.0511,29.4982,29.6272,3073300.0],["2006-06-19",29.6211,29.7808,28.9147,29.1358,2437300.0],["2006-06-20",29.0191,29.486,28.9085,29.2402,2171200.0],["2006-06-21",29.1849,29.5781,29.0437,29.443,3022100.0],["2006-06-22",29.443,29.486,28.8287,29.1788,2073000.0],["2006-06-23",28.9761,29.5351,28.927,29.2034,2239000.0],["2006-06-26",29.2034,29.443,29.0682,29.2587,1544400.0],["2006-06-27",29.228,29.4675,28.841,28.9024,2069200.0],["2006-06-28",28.9952,29.1622,28.6487,28.9457,2397500.0],["2006-06-29",29.1622,29.5705,28.89,29.4777,2360400.0],["2006-06-30",29.6324,29.6324,29.2612,29.3849,2455600.0],["2006-07-03",29.6633,29.6942,29.2798,29.3911,899000.0],["2006-07-05",29.3973,29.4035,28.89,29.0137,1880600.0],["2006-07-06",29.0756,29.2674,28.5621,28.7415,1912700.0],["2006-07-07",28.6797,28.9024,28.1105,28.1786,3340400.0],["2006-07-10",28.2714,28.358,28.1353,28.2961,2302000.0],["2006-07-11",28.2899,28.3332,27.8445,28.2157,2468200.0],["2006-07-12",28.6116,28.8158,27.9559,27.9745,1825500.0],["2006-07-13",27.7394,27.8755,27.4362,27.5538,1881400.0],["2006-07-14",27.3991,27.4857,27.0774,27.3372,3217700.0],["2006-07-17",27.2816,27.4919,26.7186,26.8114,2230800.0],["2006-07-18",26.7867,27.0403,26.1247,26.5392,3135900.0],["2006-07-19",26.6258,27.5538,26.6258,27.3867,2637200.0],["2006-07-20",28.2095,28.457,26.8238,27.0403,3020400.0],["2006-07-21",27.2383,27.263,26.2918,26.8114,3451300.0],["2006-07-24",26.83,27.3373,26.8238,27.1764,2048200.0],["2006-07-25",27.4362,27.7827,27.1579,27.5538,2740700.0],["2006-07-26",27.529,27.6095,27.1084,27.4548,2812400.0],["2006-07-27",27.6775,28.191,27.6528,28.1044,3357000.0],["2006-07-28",28.2095,28.3642,28.0116,28.2404,2212500.0],["2006-07-31",28.2714,28.3889,28.1477,28.2899,1605300.0],["2006-08-01",28.1167,28.1476,27.696,27.826,1532200.0],["2006-08-02",27.8878,28.2961,27.7023,28.1291,1767400.0],["2006-08-03",28.0239,28.8405,27.9868,28.7044,1995300.0],["2006-08-04",29.1189,29.2921,28.2714,28.7787,2925900.0],["2006-08-07",28.7787,28.8715,28.5126,28.6673,1514900.0],["2006-08-08",28.6982,28.8281,27.894,27.9373,2111400.0],["2006-08-09",28.3023,28.3023,27.2073,27.2259,1935500.0],["2006-08-10",27.2445,27.6651,26.9784,27.5909,1563300.0],["2006-08-11",27.5909,27.7084,27.3682,27.3929,1607300.0],["2006-08-14",27.5909,27.925,27.2692,27.3187,1238300.0],["2006-08-15",27.6218,27.8012,27.4919,27.7765,1050000.0],["2006-08-16",27.9621,28.1848,27.6775,28.0734,1357000.0],["2006-08-17",27.9621,28.1043,27.795,27.9868,1412100.0],["2006-08-18",28.0548,28.1476,27.7146,27.826,1469900.0],["2006-08-21",27.7641,27.7641,27.3496,27.4424,1491400.0],["2006-08-22",27.3991,27.6899,27.3311,27.3372,978700.0],["2006-08-23",27.3373,27.5352,27.1331,27.2754,1390400.0],["2006-08-24",27.5167,27.5167,26.9228,27.0341,1128100.0],["2006-08-25",26.8795,27.0465,26.5763,26.9228,1416700.0],["2006-08-28",26.9104,27.2568,26.9104,27.0465,1231300.0],["2006-08-29",27.0465,27.2197,26.8547,27.164,2200200.0],["2006-08-30",27.164,27.3125,27.0527,27.1269,1191300.0],["2006-08-31",27.2445,27.3744,27.0651,27.1579,1779900.0],["2006-09-01",27.2816,27.4362,27.1826,27.3249,1030300.0],["2006-09-05",27.3249,27.529,27.1022,27.3001,1671900.0],["2006-09-06",27.1579,27.164,26.731,26.8362,2708000.0],["2006-09-07",26.6939,27.096,26.6506,26.9166,2792400.0],["2006-09-08",27.1393,27.4115,27.0341,27.195,3745800.0],["2006-09-11",27.195,27.3187,26.8424,27.1022,2505300.0],["2006-09-12",27.2197,27.2568,26.9846,27.0341,2784300.0],["2006-09-13",27.0527,27.2568,26.9723,27.1517,2892100.0],["2006-09-14",27.1579,27.7146,27.0465,27.6342,2886800.0],["2006-09-15",27.6837,27.6837,26.8609,26.929,6236900.0],["2006-09-18",26.5887,27.3001,26.5763,27.1888,5013000.0],["2006-09-19",27.2197,27.6095,27.1331,27.5538,3185100.0],["2006-09-20",27.7332,27.7517,27.4115,27.7022,2217900.0],["2006-09-21",27.6466,27.8012,27.0279,27.195,2320900.0],["2006-09-22",27.3187,27.4239,26.898,27.263,2461400.0],["2006-09-25",27.3744,27.6033,26.9908,27.5661,2592200.0],["2006-09-26",27.4115,28.0672,27.4115,28.061,3032800.0],["2006-09-27",28.0362,28.3345,27.9802,28.1481,2725200.0],["2006-09-28",28.2475,28.3967,28.0051,28.1916,2595900.0],["2006-09-29",28.061,28.1108,27.8684,27.9057,1741900.0],["2006-10-02",27.8435,28.2537,27.5452,28.0921,2304300.0],["2006-10-03",28.0921,28.4961,27.7006,28.2662,3009300.0],["2006-10-04",28.2661,28.6826,28.1294,28.6266,2145800.0],["2006-10-05",28.5893,29.6459,28.5707,29.4967,4154300.0],["2006-10-06",29.4346,29.9318,29.2854,29.677,4149600.0],["2006-10-09",29.6459,29.7702,29.447,29.6335,2367900.0],["2006-10-10",29.5713,30.1493,29.5713,29.9629,3830500.0],["2006-10-11",29.9691,30.2488,29.8945,30.168,1581500.0],["2006-10-12",30.1804,30.5906,30.1804,30.4103,2635500.0],["2006-10-13",30.286,30.6154,30.2177,30.5471,2111200.0],["2006-10-16",30.4104,31.1437,30.3793,31.0692,2991100.0],["2006-10-17",30.7025,30.9324,30.4414,30.7646,2698500.0],["2006-10-18",29.6459,30.4166,29.1487,29.3476,7830200.0],["2006-10-19",28.8069,29.2854,28.6515,28.956,4458500.0],["2006-10-20",28.7447,28.9063,28.4339,28.8006,4345300.0],["2006-10-23",28.7882,29.2979,28.7509,29.2108,2844700.0],["2006-10-24",29.2108,29.36,29.1487,29.186,2691400.0],["2006-10-25",29.2854,29.2854,28.9001,29.0244,2679000.0],["2006-10-26",29.2108,29.5962,28.9249,29.5278,2997200.0],["2006-10-27",29.2606,29.36,28.9001,29.2295,2128600.0],["2006-10-30",29.0555,29.8013,28.9622,29.7888,4040100.0],["2006-10-31",29.764,29.9877,29.5713,29.7888,4299200.0],["2006-11-01",29.8323,29.8696,29.5154,29.6832,3334200.0],["2006-11-02",29.5216,29.6086,29.2233,29.3041,2981900.0],["2006-11-03",29.4594,29.5402,29.0057,29.0617,1491400.0],["2006-11-06",29.0368,29.3289,28.9374,29.3041,2731200.0],["2006-11-07",29.4532,29.708,29.3289,29.6086,3161500.0],["2006-11-08",29.5402,29.8821,29.4408,29.7826,1531800.0],["2006-11-09",29.708,29.7702,29.186,29.2171,2614200.0],["2006-11-10",29.2171,29.2916,28.9063,29.1114,2292200.0],["2006-11-13",29.1238,29.4284,29.043,29.2419,1486800.0],["2006-11-14",29.2419,29.2606,28.9187,29.2046,1693700.0],["2006-11-15",29.2792,29.5029,29.1487,29.3538,2795400.0],["2006-11-16",29.5154,29.5154,29.1797,29.3538,1889000.0],["2006-11-17",29.2108,29.3662,29.099,29.2544,2461800.0],["2006-11-20",29.7391,29.7391,28.869,28.9001,1918000.0],["2006-11-21",28.8379,29.3662,28.7385,29.2108,3752800.0],["2006-11-22",29.2481,29.5713,29.1673,29.5651,1878400.0],["2006-11-24",29.3538,29.7391,29.2543,29.4532,894100.0],["2006-11-27",29.3476,29.3849,29.0306,29.1611,2543500.0],["2006-11-28",29.0368,29.1114,28.8069,29.0306,2262200.0],["2006-11-29",29.1363,29.3103,29.0182,29.2668,1368200.0],["2006-11-30",29.1922,29.5527,29.099,29.3351,1670600.0],["2006-12-01",29.3351,29.4284,28.8317,29.1052,2501800.0],["2006-12-04",29.0244,29.5402,28.7509,29.3786,3233300.0],["2006-12-05",29.2792,29.7142,29.2543,29.4967,2241800.0],["2006-12-06",29.6521,29.8323,29.3289,29.4346,3342600.0],["2006-12-07",29.5216,29.708,29.3662,29.3911,1538500.0],["2006-12-08",29.36,29.6707,29.3351,29.5402,1426600.0],["2006-12-11",29.4843,29.5216,28.9747,29.043,1728000.0],["2006-12-12",28.9125,29.1798,28.8068,29.1052,1860200.0],["2006-12-13",29.2171,29.3662,28.7261,28.9933,1930400.0],["2006-12-14",28.9498,29.8883,28.869,29.7826,4177600.0],["2006-12-15",29.4781,29.4781,28.6577,29.0865,8531000.0],["2006-12-18",29.2108,29.36,29.1238,29.36,3245000.0],["2006-12-19",29.0741,29.2792,28.8939,29.1922,2656500.0],["2006-12-20",28.9809,29.3041,28.8877,28.9995,2235500.0],["2006-12-21",28.9995,29.0679,28.5955,28.7385,2592300.0],["2006-12-22",28.7758,28.869,28.5458,28.6515,1926100.0],["2006-12-26",28.6515,28.8193,28.6204,28.7447,1236700.0],["2006-12-27",28.8072,29.1755,28.8072,29.1068,1710600.0],["2006-12-28",29.0007,29.1817,28.982,29.0569,1599100.0],["2006-12-29",28.957,28.9757,28.7947,28.8384,1302000.0],["2007-01-03",28.9507,29.3316,28.5262,28.6511,2301200.0],["2007-01-04",28.47,28.8945,28.47,28.8259,2493700.0],["2007-01-05",28.6948,28.8945,28.5199,28.7197,2337500.0],["2007-01-08",28.7822,28.9258,28.5824,28.8259,1832600.0],["2007-01-09",28.9757,29.0631,28.7385,29.0444,1692000.0],["2007-01-10",28.8571,29.2629,28.7385,29.2192,2727400.0],["2007-01-11",29.2067,29.6875,29.138,29.6438,2344000.0],["2007-01-12",29.5189,29.6937,29.2691,29.6875,1506200.0],["2007-01-16",29.7187,29.8186,29.3503,29.8123,3062800.0],["2007-01-17",29.906,30.1557,29.5876,29.7062,3883000.0],["2007-01-18",30.1994,30.1994,29.5563,29.6001,1695700.0],["2007-01-19",29.625,29.7874,29.5626,29.6438,2131900.0],["2007-01-22",29.5439,29.6875,29.0007,29.3753,4815600.0],["2007-01-23",29.3441,29.6937,29.3441,29.6375,2665000.0],["2007-01-24",29.6125,29.7561,29.4627,29.6125,2005800.0],["2007-01-25",29.6625,29.8873,29.2504,29.394,2353600.0],["2007-01-26",29.4065,29.4689,29.1568,29.3129,4404000.0],["2007-01-29",29.188,29.3878,29.1006,29.2879,3522700.0],["2007-01-30",30.162,31.8102,29.856,31.3108,6925600.0],["2007-01-31",30.8238,31.9663,30.2931,31.8352,4702900.0],["2007-02-01",31.779,32.4033,31.7291,32.3409,3299300.0],["2007-02-02",32.2348,32.2598,31.9413,32.1411,2448600.0],["2007-02-05",32.035,32.3472,31.9538,32.291,2193100.0],["2007-02-06",32.3097,32.4221,32.2785,32.4034,2892800.0],["2007-02-07",32.4658,32.522,32.3409,32.4658,1330400.0],["2007-02-08",32.472,32.5532,32.266,32.3097,1482400.0],["2007-02-09",32.4658,32.5282,31.9039,32.0475,1606700.0],["2007-02-12",31.9975,32.3097,31.9975,32.2535,1848600.0],["2007-02-13",32.4658,32.8154,32.3971,32.4346,2483700.0],["2007-02-14",32.497,33.0464,32.4783,32.9465,1762800.0],["2007-02-15",32.8217,33.215,32.8217,33.1401,1869900.0],["2007-02-16",33.009,33.1775,32.6905,32.8092,1718400.0],["2007-02-20",32.8466,33.4023,32.7904,33.2962,1851800.0],["2007-02-21",33.1276,33.3836,32.8092,33.3586,1127100.0],["2007-02-22",33.2774,33.496,32.8342,33.0027,1466700.0],["2007-02-23",32.9965,33.0527,32.7343,32.9465,1159000.0],["2007-02-26",32.9341,33.1151,32.7218,32.8404,1305700.0],["2007-02-27",32.4533,32.5095,31.7291,32.0849,2703200.0],["2007-02-28",32.1349,32.6843,31.9725,32.241,3195500.0],["2007-03-01",31.7166,32.3222,31.6729,32.1723,3382900.0],["2007-03-02",32.703,32.703,31.754,31.779,1823900.0],["2007-03-05",31.4044,32.0537,31.3045,31.3482,2096000.0],["2007-03-06",31.6541,31.7603,31.342,31.548,3004300.0],["2007-03-07",31.4481,31.985,31.4106,31.7041,1751400.0],["2007-03-08",31.9101,32.1723,31.6354,31.9288,2149100.0],["2007-03-09",32.2285,32.266,31.6417,31.7665,1790900.0],["2007-03-12",31.6979,32.01,31.4668,31.829,1472000.0],["2007-03-13",31.573,31.6854,30.9112,30.9923,2396200.0],["2007-03-14",31.342,31.6229,30.4304,30.9049,3819000.0],["2007-03-15",30.9049,31.3545,30.6864,31.1734,2074800.0],["2007-03-16",31.2296,31.6292,31.2296,31.4731,2824500.0],["2007-03-19",31.779,32.0974,31.779,32.01,2876300.0],["2007-03-20",31.9351,32.06,31.8539,31.9663,2619400.0],["2007-03-21",31.9351,32.9903,31.9039,32.8404,2412500.0],["2007-03-22",32.8029,33.0027,32.6406,32.8778,1929100.0],["2007-03-23",32.7467,33.1026,32.6906,33.009,1416900.0],["2007-03-26",32.8966,33.0589,32.3721,32.7467,1640000.0],["2007-03-27",32.5157,32.6219,31.9788,32.4907,2041400.0],["2007-03-28",32.4093,32.4594,31.9705,32.1899,2166500.0],["2007-03-29",32.4845,32.6224,32.0833,32.3215,1706300.0],["2007-03-30",32.3215,32.6475,31.9955,32.3466,1490200.0],["2007-04-02",32.309,32.5158,32.1209,32.4469,906900.0],["2007-04-03",32.5973,32.8104,32.5472,32.7227,1173800.0],["2007-04-04",32.7603,32.9358,32.6976,32.8669,952900.0],["2007-04-05",32.7227,32.9108,32.5472,32.7979,1632400.0],["2007-04-09",32.9108,33.055,32.7979,32.9045,1246400.0],["2007-04-10",33.0173,33.1866,32.9045,33.0988,1503100.0],["2007-04-11",33.1615,33.1678,32.5973,32.729,1617300.0],["2007-04-12",32.7728,32.7791,32.3654,32.4908,2414100.0],["2007-04-13",33.0111,33.0111,32.309,32.7666,2666700.0],["2007-04-16",32.9108,33.243,32.7979,33.243,1713300.0],["2007-04-17",33.3997,33.5752,33.1051,33.5752,1803000.0],["2007-04-18",33.2242,33.2242,31.6633,32.4469,5590000.0],["2007-04-19",33.08,33.08,31.9642,32.1648,4761100.0],["2007-04-20",32.5409,32.8418,32.2087,32.3967,3934100.0],["2007-04-23",32.5346,32.7666,32.3591,32.3591,2363300.0],["2007-04-24",32.4782,32.5597,32.1147,32.2087,2330900.0],["2007-04-25",32.334,32.4531,32.0269,32.3905,2539100.0],["2007-04-26",31.8576,32.4657,31.8576,32.2588,2312400.0],["2007-04-27",32.24,32.7478,32.1648,32.5723,2076500.0],["2007-04-30",32.6287,32.6287,32.1272,32.1648,1565000.0],["2007-05-01",32.3716,32.4469,32.0519,32.2902,1655400.0],["2007-05-02",32.4218,32.9797,32.3967,32.8606,2413200.0],["2007-05-03",32.9797,33.1239,32.823,32.9735,1459900.0],["2007-05-04",33.1302,33.2869,32.8481,33.2179,2111000.0],["2007-05-07",33.7257,33.7257,32.9108,33.0487,1041800.0],["2007-05-08",32.7603,32.9735,32.6349,32.9735,1317400.0],["2007-05-09",32.9797,33.0863,32.754,33.0173,1571500.0],["2007-05-10",32.754,32.9045,32.4531,32.5409,1945100.0],["2007-05-11",32.7478,32.8167,32.5033,32.8042,1404200.0],["2007-05-14",32.754,32.9734,32.66,32.8355,1611400.0],["2007-05-15",32.7854,33.1991,32.5785,32.5848,1541400.0],["2007-05-16",32.6287,32.7603,32.3716,32.566,1680700.0],["2007-05-17",32.4093,32.4344,32.1209,32.3466,1562500.0],["2007-05-18",32.4093,32.4908,32.1585,32.24,2120800.0],["2007-05-21",32.0394,32.5723,32.0394,32.5723,3522200.0],["2007-05-22",32.4657,34.5657,32.052,33.6756,7987800.0],["2007-05-23",33.826,33.8511,33.2179,33.3747,3113000.0],["2007-05-24",33.6066,33.8511,32.8543,32.8857,2142100.0],["2007-05-25",32.6224,33.1615,32.6224,33.0487,961100.0],["2007-05-29",32.9045,33.0863,32.7603,33.0675,2554000.0],["2007-05-30",32.9985,33.3245,32.8669,33.0988,3864600.0],["2007-05-31",33.0048,33.2305,32.8669,33.0487,2560500.0],["2007-06-01",33.0675,33.2743,32.8794,32.9609,1816300.0],["2007-06-04",32.7478,32.892,32.5911,32.7854,1508000.0],["2007-06-05",32.472,32.5284,32.1711,32.3779,2859200.0],["2007-06-06",32.1961,32.4845,32.0645,32.4155,3020300.0],["2007-06-07",32.1773,32.4657,32.0519,32.1272,2871700.0],["2007-06-08",32.2588,32.6099,32.2337,32.6099,2375100.0],["2007-06-11",32.5785,33.1552,32.4908,32.9358,2224800.0],["2007-06-12",32.6914,33.5063,32.6287,33.1302,3073100.0],["2007-06-13",34.1645,34.76,33.9326,34.6973,5357900.0],["2007-06-14",34.3212,34.9606,34.1645,34.8352,3065300.0],["2007-06-15",35.1048,35.1612,34.5093,34.7036,4263700.0],["2007-06-18",34.8603,35.0171,34.4779,34.6785,2601000.0],["2007-06-19",34.4842,34.7914,34.315,34.7412,1544600.0],["2007-06-20",34.9794,35.5436,34.503,34.7475,3181800.0],["2007-06-21",34.503,35.1926,34.4779,35.0108,1893100.0],["2007-06-22",34.9168,35.1738,34.5218,34.5532,2134000.0],["2007-06-25",34.5532,35.0609,34.3463,34.4027,1591500.0],["2007-06-26",34.4153,34.5782,33.8636,33.9451,1920700.0],["2007-06-27",33.6997,34.5178,33.6682,34.5178,1790400.0],["2007-06-28",34.6688,34.9835,34.2157,34.2661,1272300.0],["2007-06-29",34.2472,34.2472,33.6745,34.1024,3081700.0],["2007-07-02",34.3667,35.0275,34.2409,34.9961,1972500.0],["2007-07-03",34.9898,35.1597,34.9206,35.0716,866000.0],["2007-07-05",34.9835,35.1282,34.6185,34.952,1152100.0],["2007-07-06",35.0086,35.361,34.6751,35.1219,2623700.0],["2007-07-09",35.5624,35.8645,35.468,35.682,2520300.0],["2007-07-10",35.3925,35.5184,34.7695,34.801,2281800.0],["2007-07-11",34.8324,35.4555,34.801,35.4114,1553500.0],["2007-07-12",35.5561,36.2106,35.4114,36.1603,1769200.0],["2007-07-13",36.0722,36.5693,35.9086,36.4435,1828000.0],["2007-07-16",36.2987,36.7015,36.2043,36.5064,1312400.0],["2007-07-17",36.6449,36.8274,36.3302,36.6008,1482000.0],["2007-07-18",36.5001,36.6197,36.0344,36.4372,2376800.0],["2007-07-19",36.5127,36.8714,35.9086,36.368,3337600.0],["2007-07-20",35.9715,36.2798,35.3296,35.9274,2911700.0],["2007-07-23",36.3113,36.368,35.7764,35.9149,1731400.0],["2007-07-24",35.682,35.9715,35.3422,35.7009,2861700.0],["2007-07-25",35.3296,35.9086,34.9268,35.3485,2254700.0],["2007-07-26",34.9268,35.3862,34.5304,34.9394,3308600.0],["2007-07-27",34.8073,35.0212,34.3542,34.3856,2597100.0],["2007-07-30",33.9136,34.9835,33.9136,34.7947,2416500.0],["2007-07-31",34.3038,35.2478,34.3038,34.6436,3355200.0],["2007-08-01",34.6311,35.2981,34.5933,35.2541,3413300.0],["2007-08-02",35.4177,35.4806,34.9016,35.2918,1872800.0],["2007-08-03",35.2918,35.3988,34.4171,34.4611,2485400.0],["2007-08-06",34.6751,34.7506,34.0458,34.7506,3265400.0],["2007-08-07",34.5178,34.8324,34.115,34.5367,2708100.0],["2007-08-08",34.5555,34.9709,34.2723,34.9142,2569400.0],["2007-08-09",34.2031,34.9646,33.6116,34.1465,3431900.0],["2007-08-10",33.9199,34.587,33.4228,34.3793,2992900.0],["2007-08-13",34.6122,34.7317,33.8129,34.0647,2329800.0],["2007-08-14",33.9451,34.1276,33.6241,33.8066,1698800.0],["2007-08-15",32.8816,34.0395,32.5984,32.655,2341100.0],["2007-08-16",32.4914,33.2906,31.8306,33.1018,3271800.0],["2007-08-17",33.9703,34.1402,33.0263,33.2717,3827000.0],["2007-08-20",33.2906,34.4423,33.1144,34.3605,2367800.0],["2007-08-21",34.738,34.9394,34.1087,34.5429,1920400.0],["2007-08-22",34.631,36.2924,34.631,36.1477,3394500.0],["2007-08-23",36.3113,36.3428,35.2415,35.5561,1826900.0],["2007-08-24",35.4177,35.896,35.4114,35.8582,1719100.0],["2007-08-27",35.7198,36.8022,35.5247,36.5819,2106800.0],["2007-08-28",36.1162,36.4623,35.1219,35.2792,3442800.0],["2007-08-29",35.6442,36.2861,35.4932,36.2861,2274000.0],["2007-08-30",36.0407,36.7141,36.0407,36.3176,2130700.0],["2007-08-31",36.5064,36.8525,35.94,36.6071,2095500.0],["2007-09-04",36.3617,36.9658,36.2295,36.7267,1614000.0],["2007-09-05",36.412,36.6323,36.0596,36.3428,1916000.0],["2007-09-06",36.1855,36.7518,35.8079,36.2232,2668300.0],["2007-09-07",35.682,36.1351,35.4995,35.7449,1994000.0],["2007-09-10",35.9526,36.0281,34.9394,35.424,1175200.0],["2007-09-11",35.3233,35.8141,35.2037,35.5687,1430800.0],["2007-09-12",35.4617,35.4995,34.6436,35.1408,3071100.0],["2007-09-13",35.3736,35.5561,34.8702,35.1723,1924600.0],["2007-09-14",34.9583,35.8771,34.6436,35.7638,3570000.0],["2007-09-17",35.7261,36.2736,35.7198,35.9778,1880900.0],["2007-09-18",35.8771,36.4938,35.0842,36.3805,3790000.0],["2007-09-19",36.3805,36.7518,36.1036,36.5001,3261600.0],["2007-09-20",36.8148,36.8148,35.6631,36.3428,1655400.0],["2007-09-21",36.5505,36.8148,36.3428,36.4057,2823800.0],["2007-09-24",36.3742,36.7518,36.1225,36.3365,1495000.0],["2007-09-25",36.2043,36.5316,35.8708,36.4246,2438700.0],["2007-09-26",36.7471,37.2404,36.6775,37.1012,1912600.0],["2007-09-27",37.2846,37.8538,36.8483,37.6767,2188100.0],["2007-09-28",37.7905,37.9423,37.6324,37.7146,2458000.0],["2007-10-01",37.1265,37.5565,36.5194,36.9747,2557100.0],["2007-10-02",36.8989,36.9937,36.6017,36.8546,1602500.0],["2007-10-03",36.8546,36.9811,36.393,36.8293,1839900.0],["2007-10-04",36.9937,37.1392,36.8356,36.9684,1642100.0],["2007-10-05",37.3542,37.8791,37.2404,37.7526,1921500.0],["2007-10-08",37.6134,37.9296,37.4996,37.6704,970500.0],["2007-10-09",37.8474,37.9423,37.3225,37.7779,1943300.0],["2007-10-10",37.8158,37.8158,37.4427,37.449,1837600.0],["2007-10-11",37.7968,37.917,37.5312,37.721,2091600.0],["2007-10-12",37.721,37.9423,37.468,37.9423,1700200.0],["2007-10-15",37.702,37.9233,37.1898,37.6388,2349400.0],["2007-10-16",37.6198,37.7146,36.7408,37.0633,2654800.0],["2007-10-17",37.9107,37.9107,35.9693,36.4625,4328400.0],["2007-10-18",36.7092,37.0506,36.1147,36.2728,2606500.0],["2007-10-19",35.9883,36.1084,35.3559,35.5899,3992100.0],["2007-10-22",35.2547,35.9946,35.1029,35.729,2240300.0],["2007-10-23",35.8175,35.9946,35.2294,35.7985,2473500.0],["2007-10-24",35.6974,35.8555,35.2104,35.7859,3169900.0],["2007-10-25",35.3622,36.0768,35.2737,35.8555,3002700.0],["2007-10-26",35.6215,36.4372,35.4571,36.0325,2049500.0],["2007-10-29",36.2032,36.2918,35.691,36.0831,1315000.0],["2007-10-30",36.5827,36.5827,35.6468,35.7543,1308300.0],["2007-10-31",35.8871,36.4625,35.729,36.2096,2501400.0],["2007-11-01",35.963,36.178,35.6088,35.7922,2350800.0],["2007-11-02",35.9124,36.1084,35.3243,35.8744,3100700.0],["2007-11-05",35.7732,35.9693,35.457,35.7416,1755600.0],["2007-11-06",35.71,36.1717,35.4571,36.14,1418100.0],["2007-11-07",35.8871,35.9377,35.4318,35.5013,2341800.0],["2007-11-08",35.533,35.748,34.9828,35.5646,3085000.0],["2007-11-09",34.9638,35.2547,34.7488,34.9512,3495400.0],["2007-11-12",34.8184,35.084,34.4326,34.6729,3020300.0],["2007-11-13",34.8942,35.261,34.635,35.2231,2369700.0],["2007-11-14",35.5077,35.8365,35.0144,35.0271,2312000.0],["2007-11-15",34.9575,34.9575,34.2113,34.597,3199800.0],["2007-11-16",34.7615,34.7804,34.0469,34.4326,4312600.0],["2007-11-19",34.2682,34.4389,34.0153,34.1354,3094100.0],["2007-11-20",34.1923,34.4516,33.6485,34.1228,2526900.0],["2007-11-21",33.9078,34.6603,33.6675,34.1291,2453900.0],["2007-11-23",34.2113,34.5907,34.1101,34.5401,801800.0],["2007-11-26",34.4832,34.8753,34.1038,34.1354,2610400.0],["2007-11-27",34.2429,35.1282,34.1354,35.1219,2923600.0],["2007-11-28",35.4128,35.944,35.1598,35.8428,2886200.0],["2007-11-29",35.7353,36.0452,35.2484,35.3749,2641300.0],["2007-11-30",35.9567,35.9567,35.0144,35.0966,3409000.0],["2007-12-03",35.1851,35.1851,34.4389,34.4453,2629400.0],["2007-12-04",34.1734,34.6666,34.1607,34.4642,2180100.0],["2007-12-05",34.7172,35.3559,34.6413,35.1725,2673000.0],["2007-12-06",35.1598,36.0452,35.0713,36.0009,1825100.0],["2007-12-07",36.14,36.14,35.7227,35.925,1941400.0],["2007-12-10",35.9503,36.5574,35.7733,36.4309,1401800.0],["2007-12-11",36.4499,36.6712,35.2484,35.3938,2460900.0],["2007-12-12",36.2602,36.2602,35.0081,35.3496,2086200.0],["2007-12-13",35.2484,35.8428,35.1029,35.7796,2009700.0],["2007-12-14",35.3053,36.0262,35.2041,35.3496,1792600.0],["2007-12-17",33.5979,33.971,33.0224,33.1932,6292300.0],["2007-12-18",33.4967,33.4967,32.5102,32.839,3576300.0],["2007-12-19",32.9086,33.4398,32.7695,33.1552,3000000.0],["2007-12-20",33.3323,33.5473,32.839,33.2944,2488800.0],["2007-12-21",33.7876,34.3251,33.4714,34.3125,3557400.0],["2007-12-24",34.4959,35.1093,34.1291,34.8373,1256600.0],["2007-12-26",34.6982,35.0081,34.5338,34.8057,2198500.0],["2007-12-27",34.7803,34.8693,34.2845,34.329,2148000.0],["2007-12-28",34.6405,34.7866,34.0938,34.3481,1602600.0],["2007-12-31",34.1129,34.3989,33.8587,34.0303,1897800.0],["2008-01-02",34.0366,34.31,33.115,33.1595,2795600.0],["2008-01-03",33.1722,33.4773,32.8353,32.8544,2749200.0],["2008-01-04",32.6065,32.6892,32.0281,32.098,4205400.0],["2008-01-07",32.2315,32.5112,31.3353,31.5578,4291400.0],["2008-01-08",31.5896,31.5896,30.0768,30.1722,5542400.0],["2008-01-09",30.2548,30.5281,29.4603,30.2167,5437200.0],["2008-01-10",30.0514,31.6976,29.6891,31.1701,5619300.0],["2008-01-11",30.9476,31.3099,30.3184,30.4582,3521400.0],["2008-01-14",30.6425,31.0429,30.5853,30.8586,2600300.0],["2008-01-15",30.5408,30.7251,30.1404,30.2866,3097000.0],["2008-01-16",30.0895,30.9667,29.7209,30.3247,4086900.0],["2008-01-17",30.6679,30.8586,29.6065,29.6764,4410300.0],["2008-01-18",29.6001,30.509,29.5683,29.9688,3889300.0],["2008-01-22",28.7039,30.973,28.6149,30.6552,6016900.0],["2008-01-23",29.8162,31.634,29.6319,31.5896,6304700.0],["2008-01-24",31.7548,32.3205,31.1129,31.9646,4356300.0],["2008-01-25",32.2125,32.4731,31.7103,31.7675,3971100.0],["2008-01-28",31.7485,31.8819,31.2463,31.8374,3965500.0],["2008-01-29",31.8692,32.4222,31.8184,32.187,2621400.0],["2008-01-30",30.8904,32.3014,30.8904,31.4497,4374100.0],["2008-01-31",30.9603,32.4858,30.8459,32.0472,4571800.0],["2008-02-01",32.0027,32.4603,31.6277,32.3523,2306400.0],["2008-02-04",32.2315,32.6319,31.9646,32.4031,2110900.0],["2008-02-05",31.8947,32.079,31.5196,31.5196,2854000.0],["2008-02-06",31.793,31.8692,31.1446,31.3798,4999300.0],["2008-02-07",31.3353,31.4751,30.8268,31.0811,4514900.0],["2008-02-08",30.8014,31.2082,30.5535,30.8332,2524200.0],["2008-02-11",30.7061,30.9222,30.4073,30.884,2566400.0],["2008-02-12",31.1256,31.3798,30.9031,31.151,3383000.0],["2008-02-13",31.4497,31.8184,31.2908,31.7866,3728300.0],["2008-02-14",31.7802,31.8756,31.0557,31.0874,3248400.0],["2008-02-15",31.0239,31.1701,30.6743,31.0557,2548500.0],["2008-02-19",31.4688,31.6213,30.8395,30.9667,1857500.0],["2008-02-20",30.7061,31.4307,30.5345,31.3099,2695500.0],["2008-02-21",31.3671,31.634,30.6171,30.7124,3928600.0],["2008-02-22",30.7124,30.9985,30.2993,30.7633,3011500.0],["2008-02-25",30.7188,31.1383,30.6044,31.1383,4501700.0],["2008-02-26",30.9095,31.5197,30.865,31.3099,5632400.0],["2008-02-27",31.1764,31.8883,31.0175,31.4688,3788900.0],["2008-02-28",31.9646,32.1489,31.4624,31.7485,4703800.0],["2008-02-29",31.4561,31.5387,31.1129,31.1891,6220300.0],["2008-03-03",31.0747,31.2463,30.7951,31.1701,3098300.0],["2008-03-04",30.9349,31.1701,30.4455,30.8205,4499500.0],["2008-03-05",30.8459,30.8904,30.3501,30.6743,3845700.0],["2008-03-06",30.5789,30.6234,30.3374,30.3819,3044100.0],["2008-03-07",30.1976,30.509,29.759,29.9561,3277500.0],["2008-03-10",29.9243,29.9561,29.3268,29.4094,2307800.0],["2008-03-11",30.0132,30.4264,29.6954,30.3946,2427900.0],["2008-03-12",30.5154,30.7633,30.1722,30.2294,1888900.0],["2008-03-13",29.7908,30.509,29.5238,30.3565,2761500.0],["2008-03-14",30.5217,30.7379,29.3967,29.7145,2861400.0],["2008-03-17",28.9327,30.598,28.7611,30.2675,4165800.0],["2008-03-18",30.7823,31.1828,30.42,31.1764,3881700.0],["2008-03-19",31.3925,31.5069,30.401,30.42,2861600.0],["2008-03-20",30.7124,30.8332,30.1722,30.7124,4059800.0],["2008-03-24",31.0048,31.5069,30.8968,31.4116,2477800.0],["2008-03-25",31.4879,31.9074,31.348,31.723,2861700.0],["2008-03-26",31.4942,31.5387,30.9984,31.1828,1967600.0],["2008-03-27",31.3042,31.4129,30.8056,30.8951,2238100.0],["2008-03-28",30.7161,31.1764,30.5052,30.6138,2256000.0],["2008-03-31",30.6586,31.0358,30.4924,30.8312,3187800.0],["2008-04-01",31.0933,32.2631,31.0357,32.2567,2729200.0],["2008-04-02",32.4485,32.5444,32.0266,32.18,2354500.0],["2008-04-03",32.0585,32.1161,31.8092,31.9754,2089400.0],["2008-04-04",31.9627,32.7106,31.9371,32.4868,2340900.0],["2008-04-07",32.7873,32.7873,32.3143,32.506,1447900.0],["2008-04-08",32.1097,32.148,31.7517,31.8604,2432700.0],["2008-04-09",31.6878,31.9435,31.3298,31.6367,1808900.0],["2008-04-10",31.8348,32.6019,31.707,32.4996,2083400.0],["2008-04-11",32.18,32.18,31.6239,31.8029,3396300.0],["2008-04-14",31.8604,32.1992,31.6686,32.0074,1891900.0],["2008-04-15",32.2056,32.4613,31.9051,32.3142,4083900.0],["2008-04-16",33.3307,34.2512,33.1389,33.58,5746000.0],["2008-04-17",32.7042,33.2923,32.5316,32.6275,3983300.0],["2008-04-18",33.1772,33.4905,33.1581,33.4585,5090300.0],["2008-04-21",33.3434,33.7526,33.1964,33.6375,2486000.0],["2008-04-22",33.6695,33.7845,33.1133,33.3754,2359100.0],["2008-04-23",33.4393,33.4521,32.7362,32.9471,3397800.0],["2008-04-24",33.0558,33.4138,32.6594,33.1836,2813300.0],["2008-04-25",33.4201,33.4905,32.8448,33.369,1783300.0],["2008-04-28",33.2731,33.6759,33.222,33.5033,1907800.0],["2008-04-29",33.5288,33.938,33.4265,33.6375,3555500.0],["2008-04-30",33.7718,34.0786,33.3882,33.4266,2757100.0],["2008-05-01",33.4457,34.2001,33.369,34.2001,2783800.0],["2008-05-02",34.5964,34.5964,33.7206,33.9571,2270400.0],["2008-05-05",33.9891,33.9891,33.58,33.7909,2451600.0],["2008-05-06",33.7462,34.3279,33.3115,34.2512,2272900.0],["2008-05-07",34.3343,34.3918,33.8037,33.8421,2562700.0],["2008-05-08",33.906,34.1361,33.2412,33.8101,2861800.0],["2008-05-09",33.6439,34.0083,33.3818,33.9444,1897400.0],["2008-05-12",33.9763,34.379,33.6439,34.3599,1457000.0],["2008-05-13",34.379,35.0886,34.379,34.9608,2631300.0],["2008-05-14",35.0758,35.5361,34.9608,35.306,1886800.0],["2008-05-15",34.884,35.2996,34.6156,35.1525,1913800.0],["2008-05-16",35.2804,35.2804,34.443,34.9288,3017200.0],["2008-05-19",35.0119,35.4658,34.9032,35.0886,2249900.0],["2008-05-20",34.8521,34.8521,34.4366,34.6859,2915500.0],["2008-05-21",34.7434,34.8009,33.8549,33.9316,2727100.0],["2008-05-22",33.9252,34.2832,33.8549,34.053,2261900.0],["2008-05-23",33.9571,33.9827,33.2604,33.5352,2082000.0],["2008-05-27",33.516,33.6439,33.1261,33.4329,3403100.0],["2008-05-28",33.5608,33.8421,33.3626,33.6631,2581800.0],["2008-05-29",33.4777,33.8612,33.4074,33.6375,3005500.0],["2008-05-30",34.1234,34.5197,33.9891,34.3279,3871900.0],["2008-06-02",34.2576,34.264,33.2795,33.3562,4253000.0],["2008-06-03",33.5416,33.6183,32.7298,32.9471,3655000.0],["2008-06-04",32.9215,33.0366,32.6083,32.8384,2249000.0],["2008-06-05",32.9727,33.043,32.7042,32.9215,2640100.0],["2008-06-06",32.7106,32.7298,32.0649,32.0649,2374300.0],["2008-06-09",32.3078,32.4165,31.9627,32.2567,2032900.0],["2008-06-10",31.9243,32.4613,31.8476,32.0905,2454200.0],["2008-06-11",31.9627,32.033,31.138,31.1572,1925500.0],["2008-06-12",31.3746,31.9627,31.3746,31.6686,2181300.0],["2008-06-13",31.854,32.1353,31.3618,31.7773,2228800.0],["2008-06-16",31.6302,31.7965,31.2851,31.643,1739200.0],["2008-06-17",31.7453,31.9946,31.6111,31.6111,1934400.0],["2008-06-18",31.4704,31.5535,31.1252,31.3426,2364200.0],["2008-06-19",31.3873,31.7389,31.138,31.6302,1524800.0],["2008-06-20",31.5152,31.5152,30.9462,31.0741,3927200.0],["2008-06-23",31.2659,31.2659,30.7737,30.8887,2632900.0],["2008-06-24",31.0038,31.1061,30.4924,30.5435,2753100.0],["2008-06-25",30.601,31.1124,30.601,31.0997,4431400.0],["2008-06-26",30.9068,30.9068,30.0581,30.0902,4187000.0],["2008-06-27",30.1867,30.2253,29.7173,29.8073,5513800.0],["2008-06-30",29.8202,30.8103,29.7559,30.5467,4235100.0],["2008-07-01",30.1674,30.5274,29.8202,30.4953,3530200.0],["2008-07-02",30.5403,30.7653,29.6787,29.6787,3699800.0],["2008-07-03",29.8652,30.6496,29.8202,30.3474,2636600.0],["2008-07-07",30.5917,30.7653,29.7623,30.0517,3845200.0],["2008-07-08",30.0709,30.6625,29.9809,30.6432,2375800.0],["2008-07-09",30.6432,30.701,29.653,29.6723,3111400.0],["2008-07-10",29.7302,29.9809,29.1579,29.7945,3324500.0],["2008-07-11",29.5116,29.7945,29.0936,29.3187,2260000.0],["2008-07-14",29.6144,29.9359,29.2608,29.5116,2048200.0],["2008-07-15",29.2351,29.4987,28.3285,28.9393,4526800.0],["2008-07-16",28.9779,29.9295,28.5407,29.9295,5156000.0],["2008-07-17",30.5339,30.7139,30.071,30.2188,8502100.0],["2008-07-18",30.4696,30.4696,29.6595,30.0452,3205200.0],["2008-07-21",30.2253,30.2253,29.6273,30.116,2622100.0],["2008-07-22",29.9616,30.7139,29.9616,30.6753,2943400.0],["2008-07-23",30.7718,30.8489,30.2188,30.7525,2484800.0],["2008-07-24",30.5532,30.6689,29.5502,29.608,3007800.0],["2008-07-25",29.6852,30.0645,29.6337,29.8716,2126900.0],["2008-07-28",29.8395,30.1224,29.563,29.563,1813700.0],["2008-07-29",29.8009,30.161,29.6852,30.1481,2373000.0],["2008-07-30",30.1481,30.8875,30.0902,30.7268,2287100.0],["2008-07-31",30.2638,30.7589,30.0902,30.1224,2152300.0],["2008-08-01",30.3024,30.6367,29.9552,30.1031,2590000.0],["2008-08-04",30.1288,30.3217,29.7752,30.0452,2484300.0],["2008-08-05",30.341,30.7718,30.341,30.7332,2162600.0],["2008-08-06",30.6689,31.4404,30.3281,31.2668,3084100.0],["2008-08-07",31.0611,31.2668,30.7332,30.9389,2329000.0],["2008-08-08",30.7461,32.1991,30.6367,32.1477,2948800.0],["2008-08-11",31.8905,32.5142,31.6848,32.1413,2589800.0],["2008-08-12",32.4306,32.7906,31.9419,32.1284,3209000.0],["2008-08-13",31.8391,31.9934,31.1704,31.479,3126800.0],["2008-08-14",31.3054,31.8776,31.0932,31.7105,1907300.0],["2008-08-15",31.8584,32.2891,31.6012,31.8005,2567000.0],["2008-08-18",31.9612,32.122,31.2218,31.4662,2317100.0],["2008-08-19",31.4726,31.5562,30.7075,30.7782,3270600.0],["2008-08-20",30.8939,30.9196,30.3796,30.7718,2136900.0],["2008-08-21",30.3667,31.1447,30.3667,31.0482,2272600.0],["2008-08-22",31.1897,31.5755,31.1768,31.4726,1616600.0],["2008-08-25",31.2283,31.4083,30.7461,30.9197,2116000.0],["2008-08-26",31.0225,31.1254,30.6946,31.0418,1819200.0],["2008-08-27",31.1383,31.3954,30.9197,31.3054,2137100.0],["2008-08-28",31.4597,32.1541,30.7525,32.0255,2324700.0],["2008-08-29",31.8584,32.212,31.659,31.8969,3169700.0],["2008-09-02",32.1798,32.6106,31.6462,31.8455,3409000.0],["2008-09-03",31.8198,32.0062,31.4662,31.8069,2549600.0],["2008-09-04",31.4983,31.5047,30.6689,30.8103,3833500.0],["2008-09-05",30.5853,30.9132,30.2831,30.8039,3519800.0],["2008-09-08",31.4404,31.8584,31.1768,31.6912,4072200.0],["2008-09-09",31.6848,31.8648,30.8361,30.8618,5442900.0],["2008-09-10",30.9132,31.3054,30.8232,30.9839,3956000.0],["2008-09-11",30.746,30.8682,30.1224,30.8553,7668200.0],["2008-09-12",30.7332,30.9003,30.1545,30.6496,3565300.0],["2008-09-15",29.8138,30.7653,29.8138,29.8973,4823900.0],["2008-09-16",29.4409,30.3731,29.0487,30.2188,5584900.0],["2008-09-17",29.6144,29.8202,28.9393,28.9458,6133000.0],["2008-09-18",29.3123,30.431,27.9878,30.0388,7095300.0],["2008-09-19",31.5819,32.2377,30.6689,31.3633,6070700.0],["2008-09-22",31.029,31.1833,29.4151,30.2638,2689400.0],["2008-09-23",30.3796,30.8618,29.5309,29.5502,2887100.0],["2008-09-24",29.6145,30.0131,29.0165,29.203,2317000.0],["2008-09-25",29.4344,29.7173,28.9586,28.9844,3587500.0],["2008-09-26",28.6607,29.0879,28.3046,28.9844,3492400.0],["2008-09-29",28.5441,28.7837,27.1587,27.709,5441500.0],["2008-09-30",28.2139,28.9455,27.8708,28.7772,4255900.0],["2008-10-01",28.2334,28.4211,27.204,27.586,4482100.0],["2008-10-02",27.4759,27.4824,26.2847,27.0875,6469000.0],["2008-10-03",27.4435,27.8708,26.1358,26.1358,3597800.0],["2008-10-06",25.3265,25.6632,24.0058,25.3136,5127100.0],["2008-10-07",24.6726,25.5337,23.3713,23.4037,7045200.0],["2008-10-08",22.8081,24.4719,22.6592,22.9182,6796800.0],["2008-10-09",23.3843,23.585,22.0118,22.6592,7855400.0],["2008-10-10",21.3709,22.9311,20.0696,21.4874,9938700.0],["2008-10-13",22.2125,24.2907,22.0312,24.2907,6151300.0],["2008-10-14",25.2812,26.6019,23.3713,24.1288,5929000.0],["2008-10-15",24.0382,24.0382,21.6622,21.8046,4171000.0],["2008-10-16",23.1577,23.1577,21.1119,22.8793,6461200.0],["2008-10-17",22.0701,23.0606,21.8823,21.9988,5273200.0],["2008-10-20",22.2708,22.5103,21.4744,22.3225,4733700.0],["2008-10-21",22.4261,23.093,22.0312,22.588,4693700.0],["2008-10-22",22.0053,22.2319,20.1602,20.8788,5262600.0],["2008-10-23",21.1054,21.3968,19.6034,20.6976,5503700.0],["2008-10-24",19.1697,20.4062,18.6259,19.7459,3601200.0],["2008-10-27",19.5193,19.707,18.4964,18.6129,5875800.0],["2008-10-28",19.1308,20.8141,18.4511,20.7753,6123400.0],["2008-10-29",20.6458,21.9341,20.2832,20.8206,5437400.0],["2008-10-30",21.3968,22.1736,20.84,21.455,3830200.0],["2008-10-31",22.5621,22.5621,21.2025,21.6169,3703700.0],["2008-11-03",21.7464,21.7917,21.4227,21.6751,3357300.0],["2008-11-04",22.3484,22.5103,21.6169,22.465,2668600.0],["2008-11-05",22.1672,22.6657,21.5845,21.6622,3005800.0],["2008-11-06",21.4744,21.7334,20.5098,20.6263,4016000.0],["2008-11-07",20.7882,21.3061,20.5487,21.3061,3388100.0],["2008-11-10",21.7852,22.0765,21.1572,21.4356,3028300.0],["2008-11-11",21.0666,21.5392,20.5487,20.8853,3638000.0],["2008-11-12",20.4969,20.9177,19.9401,20.0696,4507600.0],["2008-11-13",20.2314,21.9794,19.4222,21.8823,4394500.0],["2008-11-14",21.4615,21.8823,20.471,20.6134,3874800.0],["2008-11-17",20.3674,21.5068,20.089,20.84,5633600.0],["2008-11-18",20.7105,21.6687,20.4062,21.2543,4545700.0],["2008-11-19",21.222,21.5651,19.9012,20.076,4609800.0],["2008-11-20",19.7847,20.4969,18.6388,18.8007,7264000.0],["2008-11-21",19.2668,19.8948,18.587,19.7394,7541600.0],["2008-11-24",20.0761,21.4291,19.9725,20.9242,6416100.0],["2008-11-25",21.468,21.5198,20.1991,20.7493,5272600.0],["2008-11-26",20.2703,21.714,20.2508,21.6687,3849300.0],["2008-11-28",21.3579,22.0895,21.3579,22.0895,1454500.0],["2008-12-01",21.5068,21.5068,19.9013,19.9919,5652600.0],["2008-12-02",20.2897,21.3191,19.9595,21.099,5405700.0],["2008-12-03",19.6099,21.2932,19.5128,20.9889,5845800.0],["2008-12-04",20.7364,21.2479,20.2444,20.5681,4478200.0],["2008-12-05",20.3156,21.1507,19.7912,20.9695,5883300.0],["2008-12-08",21.4939,22.3549,20.5551,21.2608,5848100.0],["2008-12-09",20.5422,21.3838,20.4515,20.8724,7407300.0],["2008-12-10",21.0472,21.2867,20.7882,21.0342,5367800.0],["2008-12-11",20.84,20.8594,19.9207,20.1473,5358600.0],["2008-12-12",19.597,20.4839,19.5646,20.2638,4950200.0],["2008-12-15",20.2638,20.6328,19.9466,20.2314,3541200.0],["2008-12-16",20.458,21.455,20.4386,21.3644,5391000.0],["2008-12-17",21.0731,21.6428,20.717,21.3903,4360800.0],["2008-12-18",21.7852,21.8046,20.9371,21.1443,4279200.0],["2008-12-19",21.3191,21.96,21.2479,21.6234,5821000.0],["2008-12-22",21.5975,21.9988,21.0731,21.5133,3460200.0],["2008-12-23",21.6751,21.9859,20.9306,21.1507,3417000.0],["2008-12-24",21.1378,21.7075,21.1119,21.6039,1039700.0],["2008-12-26",21.6298,22.1348,21.6169,22.0765,1483800.0],["2008-12-29",22.266,22.266,21.6388,21.9393,1994900.0],["2008-12-30",22.2137,22.9128,22.1615,22.8736,2706700.0],["2008-12-31",22.8671,23.1415,22.6711,22.8998,3338500.0],["2009-01-02",22.9651,24.0888,22.8671,23.9582,2621100.0],["2009-01-05",23.7752,24.1215,23.4551,23.6968,3187900.0],["2009-01-06",23.919,24.4221,23.6446,24.1346,3134700.0],["2009-01-07",23.8667,24.3436,23.3963,23.4159,5411300.0],["2009-01-08",23.344,24.2783,23.0631,24.1738,5706200.0],["2009-01-09",24.1738,24.4808,23.4682,23.7034,3965000.0],["2009-01-12",23.6903,23.6903,23.0566,23.2526,3156900.0],["2009-01-13",23.1153,23.4159,22.6907,22.9847,3569600.0],["2009-01-14",22.6711,22.8083,22.3771,22.5339,3824900.0],["2009-01-15",22.4097,23.2199,22.1223,22.9324,4024900.0],["2009-01-16",23.2525,23.2525,22.0569,22.6253,3849100.0],["2009-01-20",22.6188,22.6188,21.7891,21.8413,3271500.0],["2009-01-21",22.0439,22.5665,21.3513,22.4947,4373200.0],["2009-01-22",22.1419,22.3444,21.4559,21.972,3549300.0],["2009-01-23",20.9136,21.8675,20.9136,21.5865,3733700.0],["2009-01-26",21.5408,22.2399,21.3121,21.678,2900100.0],["2009-01-27",21.776,22.7233,21.776,22.56,3476100.0],["2009-01-28",22.952,23.0631,22.6384,22.8017,5129400.0],["2009-01-29",21.8348,22.3509,21.6323,22.0831,4884200.0],["2009-01-30",21.9785,22.2791,21.2141,21.3382,4575300.0],["2009-02-02",21.0116,21.482,20.7699,21.2141,3597100.0],["2009-02-03",21.7564,22.3248,21.3579,22.2137,4858900.0],["2009-02-04",22.2856,23.1284,22.2137,22.5665,5101200.0],["2009-02-05",22.4751,23.4551,22.2529,23.2591,4201600.0],["2009-02-06",23.3179,23.7034,23.1154,23.4028,4885700.0],["2009-02-09",23.344,23.6903,23.1937,23.5008,2246400.0],["2009-02-10",23.2003,23.5008,22.1484,22.3117,3364300.0],["2009-02-11",23.1284,23.1546,22.6188,22.9063,3832600.0],["2009-02-12",22.5469,22.7299,21.8805,22.7168,3984100.0],["2009-02-13",22.5927,23.3375,22.5927,22.9455,3406500.0],["2009-02-17",21.5669,21.8871,19.62,21.5343,5169500.0],["2009-02-18",21.6519,21.7107,21.0835,21.4167,6064900.0],["2009-02-19",21.6061,21.6061,20.3909,20.4693,5670100.0],["2009-02-20",20.0773,20.8744,19.5612,20.0642,5742100.0],["2009-02-23",20.208,20.3125,19.1626,19.2018,5467900.0],["2009-02-24",19.4174,19.7376,18.7902,19.6004,5786800.0],["2009-02-25",19.5285,19.6004,18.8621,19.143,6194900.0],["2009-02-26",19.5024,19.5677,18.5811,18.6073,5151400.0],["2009-02-27",18.2937,18.7183,18.1303,18.163,6514100.0],["2009-03-02",17.7775,17.8951,17.0,17.196,7048600.0],["2009-03-03",17.4117,18.4505,17.1372,17.9997,11432400.0],["2009-03-04",18.3329,18.947,17.9017,18.5746,6765400.0],["2009-03-05",18.1238,18.2937,16.9543,17.1111,6878400.0],["2009-03-06",16.9739,17.6207,16.8563,17.5097,7203000.0],["2009-03-09",17.2744,17.6599,17.0719,17.1895,4744800.0],["2009-03-10",17.3594,18.1891,17.3594,18.163,4219800.0],["2009-03-11",17.7971,18.5746,17.7971,18.359,4050600.0],["2009-03-12",18.2806,18.6269,17.7448,18.5485,4564900.0],["2009-03-13",18.6791,18.6791,18.0585,18.1957,3843300.0],["2009-03-16",16.7256,18.3917,16.7256,17.6011,9800100.0],["2009-03-17",17.1503,17.8494,17.0458,17.8494,5253700.0],["2009-03-18",17.6991,18.359,17.3986,18.1957,5292300.0],["2009-03-19",18.3655,19.1299,18.3655,18.7837,9203300.0],["2009-03-20",18.6465,19.1234,18.0258,18.1238,7789600.0],["2009-03-23",18.5615,19.424,18.261,19.424,5150700.0],["2009-03-24",19.0581,20.515,17.8429,19.829,8290500.0],["2009-03-25",20.0185,21.0769,19.7441,20.1557,7531900.0],["2009-03-26",20.221,21.2076,20.1426,21.1684,5071300.0],["2009-03-27",21.0562,21.3399,20.7066,21.0299,5028100.0],["2009-03-30",20.5285,20.5285,19.7105,20.0272,4129300.0],["2009-03-31",20.1855,20.8452,19.9018,20.3504,4531800.0],["2009-04-01",20.0338,20.7594,19.5852,20.5219,4456400.0],["2009-04-02",20.9771,22.0391,20.832,21.485,5495400.0],["2009-04-03",21.0035,21.4718,20.9177,21.3993,5453600.0],["2009-04-06",21.2146,21.3399,20.766,21.208,3396000.0],["2009-04-07",21.0496,21.1354,20.1921,20.2581,4182600.0],["2009-04-08",20.3966,20.5813,19.9084,20.1855,2995800.0],["2009-04-09",21.7093,21.7093,20.6209,21.4652,3343900.0],["2009-04-13",21.2212,21.4125,20.832,21.2673,2914700.0],["2009-04-14",21.0101,21.1024,20.4296,20.7858,3692400.0],["2009-04-15",20.7462,20.9969,20.324,20.5549,6679400.0],["2009-04-16",21.7621,22.4679,21.4388,21.8676,11027300.0],["2009-04-17",21.2541,21.8148,21.1948,21.2541,6003700.0],["2009-04-20",20.9441,21.1948,20.5483,20.6143,3717400.0],["2009-04-21",20.4164,21.109,20.4164,20.9507,3696600.0],["2009-04-22",20.7924,22.3096,20.5549,21.7687,4970100.0],["2009-04-23",21.927,22.0127,21.3729,21.9402,3960900.0],["2009-04-24",22.0985,22.5998,21.8676,22.3426,4084600.0],["2009-04-27",22.0325,22.3096,21.6499,21.8874,2766000.0],["2009-04-28",21.8742,22.1051,21.3795,21.4454,2521600.0],["2009-04-29",21.6697,22.3426,21.6697,22.0325,2593600.0],["2009-04-30",22.2172,22.5471,21.5774,21.6367,2871000.0],["2009-05-01",21.5312,22.0655,21.3597,21.9666,3076400.0],["2009-05-04",21.9468,22.6394,21.6367,22.6262,3154900.0],["2009-05-05",22.5932,22.8967,22.2964,22.4811,2903000.0],["2009-05-06",22.7384,22.9231,22.3558,22.8373,2624800.0],["2009-05-07",23.0682,23.0682,22.0259,22.1645,2991900.0],["2009-05-08",22.5867,22.9495,22.336,22.8637,3233700.0],["2009-05-11",22.5932,22.8043,22.303,22.646,3653400.0],["2009-05-12",22.8175,22.8439,22.0721,22.7911,4358300.0],["2009-05-13",22.5075,22.6328,21.8676,22.4679,7137500.0],["2009-05-14",22.4679,22.8703,22.1975,22.3953,4448800.0],["2009-05-15",22.2568,22.4481,21.6301,21.7753,4971100.0],["2009-05-18",21.9336,22.2172,21.8017,22.2172,3932100.0],["2009-05-19",22.1051,22.5009,21.9864,22.1183,4159500.0],["2009-05-20",22.2502,22.7911,22.1975,22.2436,4258800.0],["2009-05-21",22.1315,22.1381,21.4454,21.6301,3196300.0],["2009-05-22",21.7291,22.0721,21.4454,21.4652,2744700.0],["2009-05-26",21.2739,22.369,21.1552,22.237,3102300.0],["2009-05-27",22.2766,22.3162,21.3663,21.3795,4157200.0],["2009-05-28",21.109,21.4454,20.766,21.2014,4722400.0],["2009-05-29",21.2871,21.3795,20.9309,21.3003,4498100.0],["2009-06-01",22.2766,23.7542,22.1513,23.6487,6710100.0],["2009-06-02",23.7081,24.15,23.3387,23.7147,5945900.0],["2009-06-03",23.7081,23.873,23.4508,23.741,4079400.0],["2009-06-04",23.873,24.2028,23.6157,24.15,2684400.0],["2009-06-05",24.249,24.5854,24.0445,24.4271,4385200.0],["2009-06-08",24.3677,24.625,23.9258,24.3875,2453800.0],["2009-06-09",24.4271,24.625,24.15,24.5788,2401800.0],["2009-06-10",24.6778,24.935,24.4139,24.7899,3723200.0],["2009-06-11",24.8493,25.344,24.7833,24.9812,2876900.0],["2009-06-12",24.8888,25.1923,24.592,25.1197,3334500.0],["2009-06-15",24.5392,24.6844,24.1896,24.3149,3723900.0],["2009-06-16",25.001,25.034,24.0972,24.1434,4066500.0],["2009-06-17",24.0643,24.4469,23.906,24.2556,3664800.0],["2009-06-18",24.2028,24.3018,23.8202,23.8664,3278600.0],["2009-06-19",24.0115,24.0577,23.3387,23.398,5333400.0],["2009-06-22",23.2397,23.2397,22.7318,22.7318,5207600.0],["2009-06-23",22.8373,23.1606,22.6592,23.055,4039600.0],["2009-06-24",23.2001,23.7147,23.1474,23.2859,3714400.0],["2009-06-25",23.2265,24.4601,23.2265,24.2754,4712800.0],["2009-06-26",24.7876,25.2134,24.6146,24.914,6856000.0],["2009-06-29",24.9739,25.9252,24.8275,25.2267,4709200.0],["2009-06-30",25.0271,25.2733,24.6213,24.8408,3230100.0],["2009-07-01",24.8541,25.2267,24.8342,24.9473,2886900.0],["2009-07-02",24.5481,24.9473,24.0957,24.0957,3167400.0],["2009-07-06",23.956,23.976,23.5569,23.7565,3656700.0],["2009-07-07",23.6766,23.8163,23.1511,23.2176,3214800.0],["2009-07-08",23.2708,23.3839,22.9315,23.191,3778600.0],["2009-07-09",23.2775,23.5369,23.1976,23.3573,2878600.0],["2009-07-10",23.2775,23.8629,23.2176,23.7964,2772000.0],["2009-07-13",23.9095,24.4483,23.7365,24.4284,3189100.0],["2009-07-14",24.4816,24.7876,24.1756,24.7411,2434200.0],["2009-07-15",24.9739,25.5194,24.914,25.4396,3960000.0],["2009-07-16",25.3132,25.7456,25.2533,25.6392,2715100.0],["2009-07-17",25.393,25.8986,25.393,25.7789,2543400.0],["2009-07-20",25.8653,26.5772,25.8653,26.5705,3175300.0],["2009-07-21",26.81,26.8233,25.9186,26.4375,3981400.0],["2009-07-22",26.5106,26.7901,26.0583,26.7235,5877700.0],["2009-07-23",26.79,27.269,26.6304,27.1626,4094000.0],["2009-07-24",26.81,27.2358,26.5772,27.2358,2762600.0],["2009-07-27",27.2092,27.2757,26.7834,27.0362,2589700.0],["2009-07-28",26.8499,27.0162,26.5372,26.7767,2339000.0],["2009-07-29",26.5439,26.7834,26.2778,26.5705,2247100.0],["2009-07-30",26.983,27.3223,26.8167,26.8632,2603800.0],["2009-07-31",26.8433,27.1626,26.7169,26.9763,3064900.0],["2009-08-03",27.4354,27.4354,26.81,27.0695,3435500.0],["2009-08-04",27.0096,27.3422,26.8765,27.309,2372100.0],["2009-08-05",27.4221,27.5019,26.4508,26.8699,2976400.0],["2009-08-06",26.8632,27.1293,26.7634,26.8832,2753000.0],["2009-08-07",27.1426,27.4154,26.9564,27.2491,1835800.0],["2009-08-10",27.1826,27.1826,26.4774,26.6503,2780400.0],["2009-08-11",26.6437,26.6969,26.2778,26.5838,2274300.0],["2009-08-12",26.5106,27.5351,26.4774,27.1959,2888900.0],["2009-08-13",27.3023,27.941,27.1626,27.941,3439800.0],["2009-08-14",27.941,27.941,27.1227,27.4686,2425100.0],["2009-08-17",26.8898,27.136,26.504,26.7302,2441600.0],["2009-08-18",26.7834,27.4287,26.6503,27.3888,2960300.0],["2009-08-19",27.1227,27.6948,26.9697,27.3156,2309300.0],["2009-08-20",27.4819,27.8944,27.3156,27.7148,3605800.0],["2009-08-21",27.8012,28.2403,27.6216,28.1339,3694500.0],["2009-08-24",28.2935,28.4399,27.8744,27.9609,3810700.0],["2009-08-25",28.1938,28.7725,27.9875,28.6395,4042500.0],["2009-08-26",28.4931,28.533,28.0274,28.1272,2664100.0],["2009-08-27",28.1538,28.4931,27.8744,28.4066,2366200.0],["2009-08-28",28.7326,28.7792,27.9476,28.1206,2130100.0],["2009-08-31",27.7946,27.9809,27.5618,27.8212,1780000.0],["2009-09-01",27.7148,28.227,27.3622,27.442,2594600.0],["2009-09-02",27.4221,27.595,27.1759,27.2291,2727500.0],["2009-09-03",27.3489,27.4487,27.0096,27.309,2530900.0],["2009-09-04",27.2158,27.7879,27.1826,27.7879,1949500.0],["2009-09-08",27.9609,28.0673,27.5418,27.8412,2306000.0],["2009-09-09",28.6461,29.2715,28.2936,29.2249,5901300.0],["2009-09-10",28.6129,29.2183,28.6062,29.1717,5033400.0],["2009-09-11",29.0852,29.5842,29.0852,29.2848,3645200.0],["2009-09-14",29.0519,29.5775,28.8989,29.4045,3080800.0],["2009-09-15",29.7438,29.7438,28.9522,29.185,5309300.0],["2009-09-16",29.3447,29.3779,28.6927,29.2116,5220500.0],["2009-09-17",29.2449,29.6041,29.0253,29.5708,4515800.0],["2009-09-18",29.6507,29.8769,29.4578,29.5176,4513000.0],["2009-09-21",29.1983,29.3779,29.0653,29.1717,2631700.0],["2009-09-22",29.3181,29.4644,28.8524,29.2582,2796500.0],["2009-09-23",29.3779,29.4577,28.5862,28.6129,3361800.0],["2009-09-24",28.6195,28.7725,28.054,28.2004,3157800.0],["2009-09-25",28.094,28.4466,27.921,28.1405,3921800.0],["2009-09-28",28.4086,29.0051,28.3818,28.8911,3980700.0],["2009-09-29",28.9112,29.1458,28.7638,28.8777,2713300.0],["2009-09-30",28.8241,29.0185,28.2344,28.6231,4025800.0],["2009-10-01",28.4354,28.6231,27.8054,27.8322,3832200.0],["2009-10-02",27.6044,28.0534,27.3229,27.9395,5015800.0],["2009-10-05",28.0065,28.4957,27.6915,28.4153,3028600.0],["2009-10-06",28.556,29.4608,28.5292,29.0252,4467200.0],["2009-10-07",29.0252,29.6149,28.8509,29.6015,5300200.0],["2009-10-08",29.8495,30.3521,29.7959,30.1242,6750700.0],["2009-10-09",30.198,30.198,29.9098,30.1711,5420700.0],["2009-10-12",30.3655,30.5129,30.2315,30.2985,3405000.0],["2009-10-13",30.1779,30.332,29.6283,29.816,4364800.0],["2009-10-14",30.1913,30.3923,29.9098,30.3454,4432300.0],["2009-10-15",30.1845,30.4124,30.0974,30.399,4317700.0],["2009-10-16",30.2449,30.5264,29.9969,30.3789,3596600.0],["2009-10-19",30.4861,31.0692,30.3655,30.9754,4061000.0],["2009-10-20",31.1295,32.5771,30.9486,32.5168,9094100.0],["2009-10-21",32.3961,33.3209,32.0677,32.1481,7887900.0],["2009-10-22",32.2152,32.8116,31.7394,32.6709,4464200.0],["2009-10-23",32.7781,32.8451,31.793,32.0208,3991300.0],["2009-10-26",32.0879,32.4095,31.2971,31.5718,3202200.0],["2009-10-27",31.726,32.0677,31.5182,31.5383,2882000.0],["2009-10-28",31.3976,31.5316,30.8614,30.9084,3590000.0],["2009-10-29",31.096,31.5919,30.9888,31.4579,3285800.0],["2009-10-30",31.3306,31.6589,30.5599,30.7743,4313300.0],["2009-11-02",30.7207,31.3774,30.5263,31.0424,3951500.0],["2009-11-03",30.7877,31.545,30.7877,31.5048,2543500.0],["2009-11-04",31.6925,31.8533,31.096,31.163,3930400.0],["2009-11-05",31.3909,32.3626,31.3775,32.3492,2862800.0],["2009-11-06",32.2219,32.7513,31.7729,32.4296,2893900.0],["2009-11-09",32.7379,33.3813,32.6173,33.321,2677900.0],["2009-11-10",33.2406,33.5086,32.9658,33.1266,2766300.0],["2009-11-11",33.388,33.4416,32.7915,32.9457,3264100.0],["2009-11-12",32.8719,33.2204,32.3559,32.3894,2919400.0],["2009-11-13",32.3961,33.006,32.1817,32.825,1911300.0],["2009-11-16",33.3076,34.286,33.2271,34.1922,4375300.0],["2009-11-17",34.2458,34.2525,33.6762,33.9107,2916000.0],["2009-11-18",33.6628,33.9777,33.6426,33.9107,2133100.0],["2009-11-19",33.6359,33.7968,33.0395,33.321,2785600.0],["2009-11-20",33.1199,33.2741,32.939,33.1802,2455500.0],["2009-11-23",33.636,33.8303,33.2741,33.3612,2266900.0],["2009-11-24",33.2272,33.5555,32.7781,33.0998,2581400.0],["2009-11-25",33.1601,33.1668,32.8787,33.0797,1746700.0],["2009-11-27",32.2018,32.8519,31.9873,32.6106,1139800.0],["2009-11-30",32.5101,32.6843,32.0141,32.5972,3298200.0],["2009-12-01",32.7915,33.1802,32.5771,32.6575,3599000.0],["2009-12-02",32.7044,33.0596,32.4296,32.691,2670100.0],["2009-12-03",32.7312,32.9524,32.3492,32.3693,2181900.0],["2009-12-04",32.7915,33.0596,32.1549,32.4967,3001300.0],["2009-12-07",32.1951,32.6307,32.0878,32.5369,2065900.0],["2009-12-08",32.175,32.1884,31.7059,31.8868,3062100.0],["2009-12-09",31.8868,32.2085,31.4981,32.0744,3659200.0],["2009-12-10",32.3023,32.4899,31.86,32.0074,2485100.0],["2009-12-11",31.9873,32.3626,31.5718,32.1616,3294900.0],["2009-12-14",33.1266,33.1266,32.7312,33.0261,3576500.0],["2009-12-15",32.8787,32.9859,32.6642,32.7647,2397900.0],["2009-12-16",32.8451,32.8586,32.4229,32.4699,2562500.0],["2009-12-17",32.2889,32.443,31.9069,31.9069,4141300.0],["2009-12-18",31.9538,32.1013,31.7059,31.8801,3067700.0],["2009-12-21",32.1549,32.175,31.8801,31.8935,2864200.0],["2009-12-22",31.9538,32.0946,31.8198,31.9203,2108700.0],["2009-12-23",31.9672,32.0409,31.726,31.9069,1843600.0],["2009-12-24",31.994,32.2286,31.9069,32.1415,613100.0],["2009-12-28",32.1884,32.3291,32.0342,32.3157,1537100.0],["2009-12-29",32.4708,32.97,32.3697,32.7002,2789300.0],["2009-12-30",32.5046,32.8553,32.5046,32.8014,1807900.0],["2009-12-31",32.8081,32.916,32.3427,32.3697,1297500.0],["2010-01-04",32.7744,33.0105,32.4169,32.7609,2728100.0],["2010-01-05",32.6732,32.7676,32.4304,32.6732,2247700.0],["2010-01-06",32.7069,32.7069,32.3966,32.599,2575200.0],["2010-01-07",32.4708,32.8418,32.4708,32.8081,2593100.0],["2010-01-08",32.7272,33.1521,32.6867,33.1184,3119500.0],["2010-01-11",33.3275,33.8266,33.1184,33.6917,2944300.0],["2010-01-12",33.0914,33.5163,32.6732,32.8418,3908700.0],["2010-01-13",32.8486,32.97,32.5248,32.8216,2433700.0],["2010-01-14",32.7002,32.7811,32.5316,32.7204,1803500.0],["2010-01-15",32.7879,32.7879,32.2348,32.2955,3264200.0],["2010-01-19",32.3292,32.8283,32.2483,32.8216,3319100.0],["2010-01-20",32.4776,32.6125,32.228,32.545,2660700.0],["2010-01-21",32.4101,32.5181,30.9262,30.9599,5862000.0],["2010-01-22",30.8453,31.196,30.5485,30.589,3519400.0],["2010-01-25",30.8588,31.0409,30.5148,30.6429,2080300.0],["2010-01-26",30.508,30.852,30.2517,30.481,3237400.0],["2010-01-27",28.9027,30.0561,28.5924,29.6716,7651100.0],["2010-01-28",30.1236,30.2787,29.5502,29.6312,4070500.0],["2010-01-29",29.7728,30.1438,29.3411,29.4018,3473300.0],["2010-02-01",29.6244,29.8672,29.3344,29.476,3297300.0],["2010-02-02",29.5435,29.7796,29.4356,29.6919,5056100.0],["2010-02-03",29.5097,29.7256,29.3411,29.503,3233200.0],["2010-02-04",29.2737,29.2872,28.6396,28.6869,4017000.0],["2010-02-05",28.7341,28.8015,28.2889,28.7745,4144200.0],["2010-02-08",28.8083,29.0241,28.4912,28.498,2383200.0],["2010-02-09",28.8083,29.6244,28.7408,29.1995,3267100.0],["2010-02-10",29.1657,29.2399,28.761,28.9971,2126000.0],["2010-02-11",29.1725,29.6716,28.788,29.6109,3633600.0],["2010-02-12",29.2602,29.5502,28.9499,29.4356,3109400.0],["2010-02-16",29.6581,30.2045,29.5232,30.1438,2493900.0],["2010-02-17",30.3192,30.7239,30.1708,30.6564,3815000.0],["2010-02-18",30.6632,31.5198,30.6632,31.4119,4462500.0],["2010-02-19",31.2567,31.7761,31.2162,31.54,3001800.0],["2010-02-22",31.6817,31.7019,31.2635,31.3377,2000900.0],["2010-02-23",31.2095,31.3849,30.6227,30.7643,3138300.0],["2010-02-24",30.9397,30.9734,30.4743,30.6429,3925200.0],["2010-02-25",30.3326,30.5552,29.8807,30.5013,2772500.0],["2010-02-26",30.5148,30.8318,30.4068,30.7036,2254600.0],["2010-03-01",30.8588,31.2028,30.8453,31.0881,2135700.0],["2010-03-02",31.277,31.3579,31.0004,31.0544,2505700.0],["2010-03-03",31.0948,31.6479,31.0948,31.1623,2526400.0],["2010-03-04",31.3309,31.5333,31.1488,31.3512,2373400.0],["2010-03-05",31.5603,32.0527,31.5063,31.884,2518200.0],["2010-03-08",31.9717,32.0392,31.4658,31.4726,2355200.0],["2010-03-09",31.4658,31.594,31.2972,31.4591,2394800.0],["2010-03-10",31.5063,31.7626,31.3512,31.5265,2024200.0],["2010-03-11",31.4456,31.5333,30.96,31.4726,3519700.0],["2010-03-12",31.594,31.6884,31.0274,31.4658,4984900.0],["2010-03-15",31.3916,31.4321,30.508,30.6699,4762900.0],["2010-03-16",30.7239,31.1421,30.6766,30.8925,4462800.0],["2010-03-17",31.0274,31.5265,30.9667,31.2163,4342900.0],["2010-03-18",31.2095,31.965,31.1556,31.8301,3877400.0],["2010-03-19",31.5468,32.3359,31.4321,31.5468,4644000.0],["2010-03-22",31.2905,31.8098,31.2365,31.6614,2658100.0],["2010-03-23",31.7626,32.1066,31.4861,32.0661,2294200.0],["2010-03-24",31.8705,31.9987,31.5535,31.6345,2749100.0],["2010-03-25",31.8233,32.0324,31.5265,31.5603,2781100.0],["2010-03-26",31.6412,31.9852,31.5738,31.857,3180000.0],["2010-03-29",32.1422,32.2373,31.9249,32.0539,3240900.0],["2010-03-30",32.149,32.4002,32.0268,32.2033,2508000.0],["2010-03-31",32.1897,32.4138,31.925,32.1558,2469000.0],["2010-04-01",32.2712,32.5903,32.0064,32.3731,3977000.0],["2010-04-05",32.4138,32.5903,32.2169,32.5089,3175300.0],["2010-04-06",32.3934,32.441,32.1694,32.3866,2258700.0],["2010-04-07",32.312,32.3663,31.9114,32.0743,3455300.0],["2010-04-08",32.0132,32.0947,31.6466,32.0539,2141900.0],["2010-04-09",32.0607,32.4274,32.0336,32.407,2250400.0],["2010-04-12",32.4138,32.57,32.1558,32.5632,3005900.0],["2010-04-13",32.4409,32.6446,32.2508,32.5224,3115200.0],["2010-04-14",32.6446,32.8823,32.441,32.8348,4904600.0],["2010-04-15",33.2082,33.7378,33.0384,33.6427,7125500.0],["2010-04-16",33.5273,33.6631,32.9502,33.2761,4783000.0],["2010-04-19",33.2761,33.6767,32.8347,33.1403,4919300.0],["2010-04-20",34.0976,34.8173,34.0908,34.4303,9909100.0],["2010-04-21",34.5186,34.7426,34.1248,34.6612,5143300.0],["2010-04-22",34.41,35.6321,34.1655,35.5438,6796700.0],["2010-04-23",35.3401,35.6389,34.5186,35.5981,5254600.0],["2010-04-26",35.3809,35.795,35.3809,35.6457,3967000.0],["2010-04-27",35.4895,35.4895,34.5389,34.6136,5002100.0],["2010-04-28",34.7698,34.8988,34.3556,34.7766,4293900.0],["2010-04-29",35.0821,35.5099,34.926,35.4963,2540600.0],["2010-04-30",35.5642,35.6932,34.6612,34.6951,3760200.0],["2010-05-03",34.9192,35.3741,34.6951,35.3062,2283600.0],["2010-05-04",34.8377,34.8716,34.0161,34.1995,2679400.0],["2010-05-05",33.9211,34.1452,33.6495,33.7921,2915800.0],["2010-05-06",33.6291,34.2538,30.859,32.7533,5478800.0],["2010-05-07",32.6718,33.0181,31.8638,32.3934,5777500.0],["2010-05-10",33.8668,34.2741,33.6427,34.1112,4217600.0],["2010-05-11",33.7174,34.5593,33.6767,34.0297,4329200.0],["2010-05-12",34.247,35.0006,34.247,34.9599,3762600.0],["2010-05-13",34.9328,34.9463,34.1927,34.2809,3335500.0],["2010-05-14",33.9347,34.0705,33.1742,33.5137,3711200.0],["2010-05-17",33.5952,34.0365,33.1063,33.7581,3664500.0],["2010-05-18",34.0841,34.41,33.0588,33.1335,3535100.0],["2010-05-19",32.9298,33.0792,31.9249,32.2508,4711100.0],["2010-05-20",31.6058,31.6262,30.6281,30.6349,4813500.0],["2010-05-21",30.051,31.1441,29.9288,30.9201,5858200.0],["2010-05-24",30.7368,31.2324,30.6553,30.73,3684400.0],["2010-05-25",29.888,30.696,29.4263,30.6281,3352500.0],["2010-05-26",30.8861,31.3886,30.6281,30.6621,3633500.0],["2010-05-27",31.341,31.8842,31.2324,31.8638,3356200.0],["2010-05-28",31.8367,31.9453,31.2867,31.5243,3354900.0],["2010-06-01",31.2935,31.728,30.6078,30.6621,4046200.0],["2010-06-02",30.7639,31.5447,30.5874,31.5243,2822000.0],["2010-06-03",31.7891,31.9385,31.5243,31.7484,2815200.0],["2010-06-04",31.117,31.1577,29.9152,30.0374,4178700.0],["2010-06-07",30.0985,30.2072,29.3788,29.3856,3102700.0],["2010-06-08",29.4399,29.7794,29.1072,29.4671,4614200.0],["2010-06-09",29.6979,30.4176,29.5486,29.6572,3691800.0],["2010-06-10",29.6776,30.7232,29.6776,30.5534,3753200.0],["2010-06-11",30.4652,30.9676,30.1596,30.9269,2753800.0],["2010-06-14",31.1034,31.5651,30.9472,30.9948,4115000.0],["2010-06-15",31.3546,31.8027,31.1373,31.762,3493500.0],["2010-06-16",31.6058,31.9589,31.375,31.5243,3989500.0],["2010-06-17",31.5719,31.5923,30.859,31.2392,3552600.0],["2010-06-18",31.2935,31.3818,30.5738,30.73,5657500.0],["2010-06-21",31.1577,31.7892,31.083,31.3275,4644900.0],["2010-06-22",31.4157,31.504,30.1868,30.2479,3540900.0],["2010-06-23",30.2683,30.3973,29.6708,29.9356,3987200.0],["2010-06-24",29.7319,30.0102,29.3788,29.4399,3400100.0],["2010-06-25",29.5689,30.0714,29.5078,29.9831,9673300.0],["2010-06-28",30.0651,30.0788,29.5181,29.5318,3307600.0],["2010-06-29",29.0463,29.0805,28.0686,28.2874,7171800.0],["2010-06-30",28.2258,28.8891,28.1096,28.2258,4533300.0],["2010-07-01",28.178,28.5267,27.8498,28.4241,5913000.0],["2010-07-02",28.513,28.6908,28.007,28.1233,4395400.0],["2010-07-06",28.4583,28.7181,27.8908,28.178,3337000.0],["2010-07-07",28.178,29.0668,28.1233,29.0532,3431600.0],["2010-07-08",29.2515,29.5181,29.0805,29.4292,3688500.0],["2010-07-09",29.4566,29.6822,29.3472,29.6275,2491700.0],["2010-07-12",29.5934,29.6549,29.1899,29.3062,2795800.0],["2010-07-13",30.2293,30.4822,29.9352,30.2087,5383200.0],["2010-07-14",30.0446,30.4139,29.8258,30.1882,4071900.0],["2010-07-15",30.113,30.1198,29.525,30.0651,3489800.0],["2010-07-16",29.7985,29.9558,29.1284,29.1968,3130200.0],["2010-07-19",29.2993,29.4566,28.9096,29.2993,3712400.0],["2010-07-20",28.8617,29.3198,28.2942,29.231,7394500.0],["2010-07-21",29.4634,29.6549,28.6839,28.7592,6070100.0],["2010-07-22",29.3609,29.3609,28.4857,28.848,9462800.0],["2010-07-23",28.9233,29.6481,28.8002,29.6139,6339400.0],["2010-07-26",29.7506,29.8395,29.3746,29.7575,4302700.0],["2010-07-27",29.9831,30.1267,29.6754,29.7985,4697400.0],["2010-07-28",29.7848,29.9216,29.4771,29.6344,3136800.0],["2010-07-29",29.8669,30.0241,29.4634,29.6275,4201700.0],["2010-07-30",29.3472,29.9079,29.0874,29.7438,3664800.0],["2010-08-02",30.2703,30.7558,30.0788,30.6122,4041200.0],["2010-08-03",30.5575,30.8583,30.4617,30.7421,4377700.0],["2010-08-04",30.9677,31.2481,30.7626,31.1386,3698200.0],["2010-08-05",30.9951,31.4464,30.8788,31.207,3301100.0],["2010-08-06",30.9062,31.3233,30.7831,31.1865,3821200.0],["2010-08-09",31.2686,31.4258,30.9472,31.2481,2346800.0],["2010-08-10",30.913,31.0429,30.6532,30.9198,3904100.0],["2010-08-11",30.3865,30.4207,29.6412,29.8122,3885800.0],["2010-08-12",29.2857,29.6891,29.2651,29.5318,4140700.0],["2010-08-13",29.3746,29.6822,29.3062,29.4156,2455700.0],["2010-08-16",29.1899,29.3951,28.9028,29.1489,3813300.0],["2010-08-17",29.3062,30.154,29.3062,29.7916,4340100.0],["2010-08-18",29.3267,29.4156,29.0942,29.1421,6070600.0],["2010-08-19",29.0395,29.1421,28.6771,28.7455,5082900.0],["2010-08-20",28.5677,28.848,28.4309,28.7865,3473100.0],["2010-08-23",28.9711,29.0942,28.5677,28.6087,3470700.0],["2010-08-24",28.2874,28.3216,27.9387,28.1848,4866900.0],["2010-08-25",27.9865,28.2327,27.5762,28.1301,7023600.0],["2010-08-26",28.3079,28.3694,27.8634,27.8771,4266900.0],["2010-08-27",28.1164,28.6839,27.7335,28.6156,3749400.0],["2010-08-30",28.4788,28.6908,28.1506,28.1506,2438300.0],["2010-08-31",27.9933,28.5198,27.8976,28.2121,4565300.0],["2010-09-01",28.6703,29.3198,28.595,29.2515,3418400.0],["2010-09-02",29.3814,30.3181,29.313,30.2634,7148600.0],["2010-09-03",30.6053,30.8446,30.4275,30.7694,4251400.0],["2010-09-07",30.6737,30.8652,30.5369,30.7694,3421400.0],["2010-09-08",30.7147,31.2686,30.7147,30.9609,4263200.0],["2010-09-09",31.2002,31.4463,30.6874,30.8788,3077600.0],["2010-09-10",30.9062,31.3301,30.8241,31.2686,3084000.0],["2010-09-13",31.5216,31.9455,31.5147,31.8566,3693700.0],["2010-09-14",31.8498,32.1506,31.5763,31.9797,4216100.0],["2010-09-15",32.0891,32.1848,31.7267,32.1848,4234700.0],["2010-09-16",32.0686,32.137,31.8019,32.0549,4145200.0],["2010-09-17",32.0686,32.2942,31.5831,31.6173,21470600.0],["2010-09-20",31.7882,32.2942,31.631,32.1985,5613100.0],["2010-09-21",32.219,32.5951,32.1165,32.3079,4126400.0],["2010-09-22",32.1985,32.3626,31.5831,31.8156,4205900.0],["2010-09-23",31.5831,31.6925,31.125,31.1728,3007400.0],["2010-09-24",31.8088,32.3489,31.7335,32.1917,4243500.0],["2010-09-27",32.3011,32.431,32.0481,32.0959,2904700.0],["2010-09-28",32.1441,32.5161,31.7722,32.4265,2550300.0],["2010-09-29",32.3301,32.4403,32.1097,32.2406,2939700.0],["2010-09-30",32.3577,32.8053,32.0684,32.3852,3379300.0],["2010-10-01",32.5298,32.8949,32.4265,32.5505,4603900.0],["2010-10-04",32.523,32.6814,31.9651,32.2337,2567900.0],["2010-10-05",32.64,33.191,32.4954,33.1291,3276600.0],["2010-10-06",33.1222,33.2944,33.0051,33.2668,2543900.0],["2010-10-07",33.4734,33.5423,33.1566,33.2599,3393800.0],["2010-10-08",33.2255,33.4666,33.0877,33.3563,2223500.0],["2010-10-11",33.4183,33.4597,33.0877,33.2599,1390700.0],["2010-10-12",33.1497,33.3977,32.6538,33.2462,2398800.0],["2010-10-13",33.3495,33.804,33.3495,33.5836,3759800.0],["2010-10-14",33.5905,33.8454,33.4459,33.742,2871800.0],["2010-10-15",34.0313,34.0933,33.5148,33.7214,6595900.0],["2010-10-18",33.7765,34.1209,33.6801,33.8729,4380500.0],["2010-10-19",31.8549,32.7158,31.3865,32.0133,10465000.0],["2010-10-20",31.9926,32.4679,31.7378,32.0684,5693300.0],["2010-10-21",32.2475,32.523,31.9857,32.399,4030300.0],["2010-10-22",32.4541,32.5092,31.7515,32.1579,4823800.0],["2010-10-25",32.4059,32.8949,32.2337,32.3301,3199800.0],["2010-10-26",32.1028,32.1235,31.7653,31.786,5117100.0],["2010-10-27",31.5105,31.8962,31.3865,31.8549,2958200.0],["2010-10-28",32.0408,32.1097,31.4692,31.6276,3064400.0],["2010-10-29",31.5036,31.7584,31.3865,31.4623,3139700.0],["2010-11-01",31.724,32.089,31.6345,31.8411,3528400.0],["2010-11-02",32.1579,32.1717,31.9237,32.0202,3448800.0],["2010-11-03",32.1441,32.1648,31.4347,31.8962,3206800.0],["2010-11-04",32.2681,33.0602,32.2475,32.9844,3797700.0],["2010-11-05",33.0602,33.4459,32.826,33.3081,3602300.0],["2010-11-08",33.1153,33.5148,32.9155,33.4734,3697300.0],["2010-11-09",33.5768,33.5974,33.0189,33.1497,3862400.0],["2010-11-10",33.1979,33.2393,32.7847,33.1222,2800000.0],["2010-11-11",32.8604,33.0533,32.7502,33.012,3293700.0],["2010-11-12",32.7089,32.9362,32.5023,32.6607,2667300.0],["2010-11-15",32.6607,33.2806,32.523,33.0602,3456300.0],["2010-11-16",32.8398,32.9844,32.2337,32.3783,3875500.0],["2010-11-17",32.3714,32.4885,32.1166,32.2819,2662000.0],["2010-11-18",32.6814,33.0602,32.4954,32.5436,3278600.0],["2010-11-19",32.5367,32.6332,32.3576,32.5712,2246300.0],["2010-11-22",32.3645,32.7158,32.2957,32.7158,2455300.0],["2010-11-23",32.3714,32.3852,31.8824,32.1028,2656300.0],["2010-11-24",32.3714,32.8053,32.3301,32.7847,1734500.0],["2010-11-26",32.399,32.5987,32.2337,32.461,674500.0],["2010-11-29",32.2681,32.7778,31.972,32.6469,3559700.0],["2010-11-30",32.3714,33.1842,32.3094,32.8054,5970200.0],["2010-12-01",33.4114,33.5354,33.1566,33.3081,4519400.0],["2010-12-02",33.4597,33.6869,33.3563,33.4803,4141000.0],["2010-12-03",33.3219,34.8303,32.95,34.7201,7278500.0],["2010-12-06",34.5341,34.7476,33.5768,34.5961,8850800.0],["2010-12-07",34.9611,35.216,34.7752,34.8441,6332300.0],["2010-12-08",34.789,35.2298,34.6788,34.8234,3886000.0],["2010-12-09",35.0851,35.0989,34.5961,34.7683,3280600.0],["2010-12-10",35.1333,35.1953,34.8027,35.1678,2225400.0],["2010-12-13",35.278,35.3606,35.0782,35.2573,2589400.0],["2010-12-14",35.3193,35.5328,35.1471,35.4088,3257800.0],["2010-12-15",35.1953,35.4088,34.9887,35.0576,2880700.0],["2010-12-16",35.0851,35.5879,34.9543,35.5741,2264800.0],["2010-12-17",35.5879,35.953,35.5535,35.7945,4964200.0],["2010-12-20",36.9654,37.1169,36.0976,36.3042,4125200.0],["2010-12-21",36.5453,36.6761,36.3524,36.5522,2517600.0],["2010-12-22",36.6279,36.9379,36.5384,36.931,2328800.0],["2010-12-23",36.9379,37.0205,36.7106,36.8208,1718900.0],["2010-12-27",36.7795,36.9792,36.6693,36.8759,1563000.0],["2010-12-28",36.9241,37.055,36.7175,37.0067,1342400.0],["2010-12-29",37.187,37.3256,37.0345,37.1315,1649000.0],["2010-12-30",37.0761,37.284,37.0414,37.1523,1348400.0],["2010-12-31",37.1176,37.1523,36.9166,37.0137,1521400.0],["2011-01-03",37.2424,37.7761,37.2355,37.6999,3156300.0],["2011-01-04",37.7553,37.7623,37.0622,37.4712,3465200.0],["2011-01-05",37.3949,37.8732,37.2979,37.6583,2783700.0],["2011-01-06",37.7068,37.8524,37.3394,37.6028,1967000.0],["2011-01-07",37.7137,37.8039,37.1939,37.4296,2297000.0],["2011-01-10",37.4365,37.7068,37.1523,37.686,2127500.0],["2011-01-11",37.8385,37.9009,37.5543,37.7484,2410900.0],["2011-01-12",38.1296,38.5247,38.0395,38.4277,3274700.0],["2011-01-13",38.5039,38.7119,38.296,38.6495,2643500.0],["2011-01-14",38.5524,38.8297,38.4762,38.7881,2504200.0],["2011-01-18",38.6634,39.0654,38.6634,38.9198,2147600.0],["2011-01-19",38.8089,38.8851,38.0187,38.1296,4601900.0],["2011-01-20",38.1227,38.1574,37.5058,37.589,3945800.0],["2011-01-21",37.9078,38.1227,37.5543,37.9217,7141700.0],["2011-01-24",38.1019,38.4693,37.8385,38.4693,3525600.0],["2011-01-25",38.3445,38.497,37.6721,38.0603,3383600.0],["2011-01-26",38.4207,38.6148,38.2613,38.4207,2800500.0],["2011-01-27",38.4693,38.4693,38.1227,38.3237,2547100.0],["2011-01-28",38.4346,38.8158,37.7415,37.9217,3124700.0],["2011-01-31",37.5613,38.0534,36.8265,37.0761,6107900.0],["2011-02-01",37.5127,37.5127,36.7642,37.1177,5494300.0],["2011-02-02",36.9305,37.3256,36.8958,37.1038,2670700.0],["2011-02-03",36.9998,37.2147,36.8265,36.9721,3189400.0],["2011-02-04",37.0899,37.6583,36.979,37.6028,2913900.0],["2011-02-07",37.8108,38.5039,37.7137,38.2821,3814400.0],["2011-02-08",38.2128,38.4831,38.0118,38.3098,2556500.0],["2011-02-09",38.1227,38.1435,37.8316,38.088,1838100.0],["2011-02-10",37.9633,38.7396,37.887,38.6148,2436400.0],["2011-02-11",38.4277,38.802,38.3514,38.6841,1776500.0],["2011-02-14",38.7396,38.7396,38.3237,38.6218,1541900.0],["2011-02-15",38.3099,38.4485,37.6098,37.7207,3512800.0],["2011-02-16",37.9286,38.1296,37.4919,37.991,2628500.0],["2011-02-17",37.9217,38.192,37.7553,38.0811,1424300.0],["2011-02-18",37.9979,38.4831,37.9633,38.0534,2663200.0],["2011-02-22",37.6929,38.0672,36.8612,36.9721,3257500.0],["2011-02-23",36.9929,37.0899,36.3344,36.7503,3171100.0],["2011-02-24",36.674,37.1523,36.4107,36.8889,2083900.0],["2011-02-25",37.0067,37.2563,36.8681,37.1246,2818900.0],["2011-02-28",37.3741,37.6999,37.3048,37.4989,2325300.0],["2011-03-01",38.199,38.3307,36.9582,37.0622,2605300.0],["2011-03-02",36.9305,38.0395,36.9305,37.4434,2546600.0],["2011-03-03",37.7554,38.2405,37.7415,38.1504,2227700.0],["2011-03-04",38.192,38.3514,37.6029,38.0465,2460800.0],["2011-03-07",38.0049,38.4554,37.7484,37.9633,2560500.0],["2011-03-08",38.0187,38.8158,37.9979,38.6148,3201000.0],["2011-03-09",38.6148,38.7673,38.2267,38.7119,2538200.0],["2011-03-10",38.1712,38.1989,37.5613,37.693,2908700.0],["2011-03-11",37.4018,38.0811,37.4018,37.8524,2039900.0],["2011-03-14",37.6028,37.8039,37.4296,37.6791,2095400.0],["2011-03-15",36.5978,37.6514,36.3898,37.4088,3978500.0],["2011-03-16",37.2424,37.4711,36.3968,36.778,3723900.0],["2011-03-17",37.4504,37.5613,36.9721,37.2563,2603200.0],["2011-03-18",37.8524,37.9425,37.1939,37.4296,3522300.0],["2011-03-21",37.9563,38.2544,37.8732,38.1227,2609800.0],["2011-03-22",38.192,38.2336,37.7276,37.9356,1950900.0],["2011-03-23",37.8039,37.9841,37.5613,37.894,2524500.0],["2011-03-24",38.0326,38.1574,37.7484,38.1227,2112100.0],["2011-03-25",38.1851,38.3029,38.0742,38.1019,3369100.0],["2011-03-28",38.192,38.2197,37.5474,37.6167,3355400.0],["2011-03-29",37.6795,37.9515,37.3935,37.9515,2301600.0],["2011-03-30",37.7283,37.7841,37.2959,37.3517,3890400.0],["2011-03-31",37.3517,37.7771,37.2191,37.4702,3396100.0],["2011-04-01",37.7981,37.8957,37.4563,37.7702,3129400.0],["2011-04-04",37.8678,38.2026,37.7144,38.1887,2351600.0],["2011-04-05",38.0771,38.4537,37.8818,38.0073,2053300.0],["2011-04-06",38.2096,38.3212,37.819,37.9794,1867000.0],["2011-04-07",37.9934,38.1398,37.7004,37.8957,1845200.0],["2011-04-08",38.1259,38.1677,37.5121,37.8957,2729400.0],["2011-04-11",37.7771,38.091,37.7632,37.8887,2096500.0],["2011-04-12",37.5539,37.6795,36.968,37.3865,2585700.0],["2011-04-13",37.5958,37.6307,37.0726,37.1842,2313800.0],["2011-04-14",36.9541,37.1982,36.6541,37.1006,2006800.0],["2011-04-15",37.4074,37.4702,37.0936,37.1842,2765800.0],["2011-04-18",36.7797,36.8425,36.3333,36.689,2442400.0],["2011-04-19",36.6681,37.0796,36.6053,36.8983,2293800.0],["2011-04-20",37.4214,37.6934,37.2401,37.5679,2455700.0],["2011-04-21",37.7074,37.812,37.533,37.7144,1566800.0],["2011-04-25",37.6307,38.091,37.5958,37.9515,2808300.0],["2011-04-26",39.2349,40.4556,38.6839,40.2673,7000100.0],["2011-04-27",40.2045,40.3719,39.6953,40.2254,4068200.0],["2011-04-28",40.2533,40.7695,40.2463,40.6927,4288400.0],["2011-04-29",40.8043,41.0066,40.5044,40.7416,2567400.0],["2011-05-02",40.8531,40.9787,40.3788,40.4765,2496800.0],["2011-05-03",40.4277,40.7206,40.1696,40.6718,6313100.0],["2011-05-04",40.63,40.8113,40.1347,40.2882,3035400.0],["2011-05-05",40.1138,40.5114,39.8418,40.0371,2697200.0],["2011-05-06",40.6369,40.895,40.2673,40.5602,3571100.0],["2011-05-09",40.5602,40.8741,40.2533,40.4626,2547000.0],["2011-05-10",40.7067,40.8811,40.4207,40.6579,3193300.0],["2011-05-11",40.6579,40.8113,40.0789,40.5184,3052800.0],["2011-05-12",40.4835,40.7625,40.0022,40.6858,2385500.0],["2011-05-13",40.5184,40.8741,40.3509,40.4207,3478800.0],["2011-05-16",40.3021,40.7834,40.0092,40.044,3247800.0],["2011-05-17",39.9673,40.0371,39.2001,39.7441,3701500.0],["2011-05-18",39.8697,40.3509,39.6325,40.2812,2503300.0],["2011-05-19",40.4556,40.6997,39.9464,40.2114,2833900.0],["2011-05-20",40.0929,40.2742,39.7371,39.8208,3301000.0],["2011-05-23",39.4372,39.5697,39.1512,39.4372,3048800.0],["2011-05-24",39.6186,39.7511,39.2489,39.4163,2202600.0],["2011-05-25",39.214,39.8836,39.1652,39.786,3043800.0],["2011-05-26",39.6325,39.9255,39.4233,39.7511,2333600.0],["2011-05-27",39.9394,40.0301,39.6465,39.786,2768400.0],["2011-05-31",40.1766,40.2882,39.5837,39.9813,3934000.0],["2011-06-01",39.765,39.9743,39.2419,39.2419,4885300.0],["2011-06-02",39.3884,39.6116,39.1791,39.4023,2633400.0],["2011-06-03",38.8862,39.4232,38.8722,39.1163,3466800.0],["2011-06-06",39.0048,39.1861,38.7327,38.9001,2386300.0],["2011-06-07",39.0536,39.1931,38.8374,38.8583,3159400.0],["2011-06-08",38.7606,38.9769,38.363,38.4607,4249600.0],["2011-06-09",38.4607,38.8931,38.37,38.6002,2259300.0],["2011-06-10",38.4467,38.6072,37.9934,38.1119,2864400.0],["2011-06-13",38.2096,38.4398,37.9585,38.0492,2059500.0],["2011-06-14",38.4258,39.0605,38.3561,38.7467,2586700.0],["2011-06-15",38.3351,38.5095,37.7074,37.8748,3974100.0],["2011-06-16",37.9655,38.2514,37.6795,38.1119,2421600.0],["2011-06-17",38.4188,38.5514,38.2026,38.3142,2988400.0],["2011-06-20",38.2515,38.4258,37.8608,38.098,3625100.0],["2011-06-21",38.3142,38.8304,38.0213,38.7397,2786100.0],["2011-06-22",39.0605,39.4651,38.6351,38.6699,3356600.0],["2011-06-23",38.1119,38.3421,37.6934,38.2793,4160400.0],["2011-06-24",38.3072,38.4607,37.8539,37.9097,2311000.0],["2011-06-27",37.9445,38.4049,37.7911,38.1887,1792600.0],["2011-06-28",38.3431,38.7712,38.2097,38.5958,2631600.0],["2011-06-29",38.7151,38.7993,38.4133,38.7291,2648700.0],["2011-06-30",38.8976,39.7609,38.8344,39.6486,3313600.0],["2011-07-01",39.5082,40.5048,39.431,40.4347,3097000.0],["2011-07-05",40.4557,40.6031,40.1609,40.4627,2996300.0],["2011-07-06",40.4276,40.9049,40.3996,40.7926,2496300.0],["2011-07-07",41.1225,41.5997,41.0383,41.4243,3128000.0],["2011-07-08",40.8137,41.3751,40.7154,41.3471,2948900.0],["2011-07-11",40.7435,40.8909,40.6592,40.8066,3448200.0],["2011-07-12",40.7154,40.8136,40.3785,40.4276,3195300.0],["2011-07-13",40.7014,40.947,40.4487,40.5119,2308600.0],["2011-07-14",40.554,40.7575,39.7679,39.8802,2587500.0],["2011-07-15",39.9995,40.0697,39.6556,40.0697,2902400.0],["2011-07-18",39.9153,39.9153,39.2695,39.5362,2243100.0],["2011-07-19",39.6907,39.81,39.2555,39.7398,2725100.0],["2011-07-20",39.9503,39.9503,39.445,39.7117,1758000.0],["2011-07-21",40.0205,40.4276,39.7047,39.9784,3304100.0],["2011-07-22",39.9363,39.9925,39.4941,39.9855,1947500.0],["2011-07-25",39.6977,40.4276,39.5713,40.0135,3171700.0],["2011-07-26",36.82,37.95,36.2866,36.7358,12866100.0],["2011-07-27",36.4902,36.4972,35.4444,35.5988,7590500.0],["2011-07-28",35.6479,36.048,34.932,34.946,7165100.0],["2011-07-29",34.546,35.297,34.4267,34.9531,7215800.0],["2011-08-01",35.4514,35.9357,34.6793,35.0232,5047500.0],["2011-08-02",34.3494,34.8548,33.9283,33.9283,6119600.0],["2011-08-03",33.9283,34.6232,33.423,34.3003,7930300.0],["2011-08-04",33.8441,33.8441,32.6228,32.6369,6749900.0],["2011-08-05",33.1914,33.5493,31.921,32.5176,9731700.0],["2011-08-08",31.5911,31.8438,30.04,30.1101,8200500.0],["2011-08-09",30.2716,31.2261,29.2609,31.1489,11071900.0],["2011-08-10",30.4822,31.0858,29.6329,29.7031,10189900.0],["2011-08-11",29.8715,31.9701,29.8435,31.4648,6940500.0],["2011-08-12",31.5771,31.8859,31.1981,31.6472,5034900.0],["2011-08-15",31.5911,32.2719,31.4437,31.7876,5269100.0],["2011-08-16",31.2051,31.7525,31.0998,31.4227,4400000.0],["2011-08-17",31.6472,31.914,30.7559,30.9173,4732100.0],["2011-08-18",29.8926,30.0189,28.8328,29.0714,8271600.0],["2011-08-19",28.7696,29.6048,28.6503,29.0293,7705700.0],["2011-08-22",29.7312,29.9487,29.4083,29.5066,6677800.0],["2011-08-23",29.5978,30.7769,29.3381,30.7629,5919100.0],["2011-08-24",30.7769,31.4858,30.4401,31.3946,4863500.0],["2011-08-25",31.5841,31.6894,30.5032,30.5804,6498800.0],["2011-08-26",30.412,31.6543,29.8575,31.4367,4798300.0],["2011-08-29",31.8718,32.686,31.8648,32.6018,2708400.0],["2011-08-30",32.5597,32.7843,32.0894,32.5807,3931800.0],["2011-08-31",32.8404,33.1773,32.3842,32.665,3761200.0],["2011-09-01",32.8334,32.9036,31.6473,31.7315,5124500.0],["2011-09-02",31.163,31.3033,30.5313,30.6506,3966600.0],["2011-09-06",29.689,30.5945,29.6048,30.4611,4540500.0],["2011-09-07",30.9664,31.6121,30.805,31.5841,3549000.0],["2011-09-08",31.2402,31.5069,30.819,30.9875,3272300.0],["2011-09-09",30.5945,30.6506,29.661,29.8364,4226000.0],["2011-09-12",29.4715,29.8084,28.9451,29.7312,4648800.0],["2011-09-13",29.8435,30.6366,29.668,30.4681,4310800.0],["2011-09-14",30.6997,31.8157,30.1803,31.4437,5174000.0],["2011-09-15",31.8227,32.0192,31.3946,32.0052,3622700.0],["2011-09-16",32.2438,32.4895,31.6192,31.8578,4960800.0],["2011-09-19",31.2823,31.8227,30.9384,31.6613,3652100.0],["2011-09-20",31.8087,32.2508,31.5069,31.5841,3629500.0],["2011-09-21",31.5069,31.8508,30.6155,30.6366,4734100.0],["2011-09-22",29.7171,29.8435,29.1697,29.5346,7108300.0],["2011-09-23",29.1275,30.426,29.1275,29.9417,4468900.0],["2011-09-26",30.2014,30.9664,29.6469,30.9384,3702300.0],["2011-09-27",31.8227,32.3281,31.3595,31.556,3067300.0],["2011-09-28",31.6692,31.8885,30.332,30.3956,3678800.0],["2011-09-29",31.0324,31.2659,30.0631,30.5655,3867200.0],["2011-09-30",30.1622,30.424,29.4263,29.4334,4178400.0],["2011-10-03",29.115,29.5042,28.3933,28.4075,4906100.0],["2011-10-04",27.8627,29.6315,27.6787,29.6103,5000000.0],["2011-10-05",29.7447,30.424,29.4334,30.3178,4469800.0],["2011-10-06",30.3461,31.0254,30.0207,31.0254,5065200.0],["2011-10-07",31.3296,31.3296,30.1692,30.5301,4907800.0],["2011-10-10",31.1598,31.8319,31.0254,31.8319,2329000.0],["2011-10-11",31.6763,31.8249,31.2872,31.6551,3291900.0],["2011-10-12",31.8673,32.9711,31.8673,32.5607,3185600.0],["2011-10-13",32.2918,32.4758,31.7683,32.3272,2389000.0],["2011-10-14",32.865,33.247,32.7305,33.1763,2722600.0],["2011-10-17",33.056,33.1055,31.9947,32.1433,2602400.0],["2011-10-18",32.1928,33.4381,31.839,33.1267,3803000.0],["2011-10-19",33.056,33.3248,32.5395,32.6951,2211300.0],["2011-10-20",32.8437,33.1338,32.2918,32.9216,2705900.0],["2011-10-21",33.3956,33.5229,33.0489,33.5088,3254100.0],["2011-10-24",33.6079,34.372,33.5088,34.1244,3174600.0],["2011-10-25",33.905,33.905,32.1574,32.2989,5355000.0],["2011-10-26",32.78,32.9923,31.9593,32.7447,4752900.0],["2011-10-27",33.8909,35.1432,33.8555,34.7965,5438200.0],["2011-10-28",34.6267,35.0937,34.3649,34.7611,3803200.0],["2011-10-31",34.1385,34.8743,33.7352,34.4074,6078300.0],["2011-11-01",33.1763,33.905,32.7518,33.0065,4627100.0],["2011-11-02",33.5513,34.1173,33.4664,33.8626,3392000.0],["2011-11-03",34.3225,35.1078,33.9545,35.0371,4094900.0],["2011-11-04",34.6267,35.0088,34.464,34.8319,2630200.0],["2011-11-07",34.9593,35.3201,34.3578,35.1786,2871900.0],["2011-11-08",35.0654,35.1361,34.188,34.655,4518400.0],["2011-11-09",33.5866,33.6008,32.5395,32.6456,6247700.0],["2011-11-10",33.1338,33.2187,32.4404,32.681,5612100.0],["2011-11-11",33.2399,33.3814,33.0065,33.2046,3551700.0],["2011-11-14",33.0701,33.2753,32.5678,32.7871,3247200.0],["2011-11-15",32.7164,33.0277,32.6244,32.7164,8102200.0],["2011-11-16",32.4617,32.7659,32.0867,32.1503,4207200.0],["2011-11-17",31.9593,32.0584,31.1315,31.4003,3618800.0],["2011-11-18",31.7753,32.023,31.3933,31.7966,3535100.0],["2011-11-21",31.3437,31.4286,30.6291,30.9829,3092300.0],["2011-11-22",30.99,31.3721,30.6433,31.1669,2717100.0],["2011-11-23",30.8697,30.9617,30.0702,30.0702,2710300.0],["2011-11-25",30.0914,30.5018,30.0065,30.1268,1302300.0],["2011-11-28",31.0254,31.2871,30.6645,30.9192,3003400.0],["2011-11-29",30.9546,31.2447,30.5584,30.6999,4092500.0],["2011-11-30",31.7895,32.2635,31.7824,32.1503,6398100.0],["2011-12-01",32.0371,32.306,31.8744,31.9239,2838100.0],["2011-12-02",32.2352,32.8933,32.214,32.5112,5096000.0],["2011-12-05",33.155,33.431,32.9286,33.2753,4440100.0],["2011-12-06",33.1975,33.6291,33.0489,33.3885,3059500.0],["2011-12-07",33.2329,33.7706,32.681,33.6149,8082500.0],["2011-12-08",33.3249,33.3956,32.6881,32.773,4231900.0],["2011-12-09",32.9003,33.4239,32.7447,33.3461,3034100.0],["2011-12-12",32.9994,33.155,32.5819,33.0843,2926100.0],["2011-12-13",33.3673,33.4876,32.6385,32.8508,3789300.0],["2011-12-14",32.6102,32.6668,32.1786,32.4192,4168000.0],["2011-12-15",32.872,33.0135,32.306,32.3697,2567200.0],["2011-12-16",32.6385,33.3178,32.405,32.5466,5745900.0],["2011-12-19",32.7022,32.7447,32.1857,32.2777,3307800.0],["2011-12-20",32.9569,33.4876,32.8225,33.4168,2807000.0],["2011-12-21",33.4876,33.8696,32.681,33.0418,4179500.0],["2011-12-22",33.247,33.4876,33.0843,33.2329,2422000.0],["2011-12-23",33.4097,33.813,33.3036,33.7635,1563500.0],["2011-12-27",33.6928,33.9616,33.5654,33.8696,1093900.0],["2011-12-28",33.8411,33.8981,32.9928,33.0854,1847700.0],["2011-12-29",33.1781,33.4989,33.0783,33.4419,1500100.0],["2011-12-30",33.2851,33.5988,33.2637,33.2993,1313000.0],["2012-01-03",34.1334,34.554,34.1192,34.2404,2370000.0],["2012-01-04",34.2118,34.5113,34.1263,34.4186,1806600.0],["2012-01-05",34.0764,34.5825,33.8055,34.5041,1904900.0],["2012-01-06",34.44,34.4542,33.9124,34.0693,6990800.0],["2012-01-09",34.1976,34.2546,33.9053,34.1334,1958600.0],["2012-01-10",34.6823,34.8748,34.3687,34.7037,3422700.0],["2012-01-11",34.5683,35.0816,34.5469,34.9675,2050000.0],["2012-01-12",35.1814,35.4024,34.8606,35.2883,2345300.0],["2012-01-13",34.9889,35.3026,34.6467,35.1956,2331000.0],["2012-01-17",35.9727,36.9921,35.9584,36.3291,5960200.0],["2012-01-18",36.3648,36.5929,35.9228,36.1438,5000300.0],["2012-01-19",36.1438,36.5573,36.1295,36.5145,3669700.0],["2012-01-20",36.4931,36.8781,36.3576,36.6927,3488300.0],["2012-01-23",36.707,36.8852,36.5715,36.7497,2557700.0],["2012-01-24",36.5216,37.0705,36.4432,37.0206,1900600.0],["2012-01-25",37.0278,37.7834,36.6784,37.6551,2643500.0],["2012-01-26",38.3395,38.4536,37.591,37.7906,2924000.0],["2012-01-27",37.6337,37.8833,37.484,37.6195,2981000.0],["2012-01-30",37.3557,38.1399,37.1561,37.926,4684200.0],["2012-01-31",37.8904,38.4393,36.9707,37.8048,5015000.0],["2012-02-01",38.5605,39.53,38.1684,39.1379,5174900.0],["2012-02-02",39.2092,39.2092,38.867,39.195,3014000.0],["2012-02-03",39.5799,39.6797,39.1807,39.637,2896700.0],["2012-02-06",39.2876,39.8152,39.2449,39.6227,3083500.0],["2012-02-07",39.5657,39.8865,39.2663,39.7724,2225000.0],["2012-02-08",39.7653,40.0932,39.5942,39.9221,2613600.0],["2012-02-09",40.0647,40.1788,39.6583,40.1645,2684700.0],["2012-02-10",39.8366,39.8508,39.3233,39.7154,2005700.0],["2012-02-13",39.8294,39.915,39.416,39.8865,2804600.0],["2012-02-14",39.8081,39.9506,39.6084,39.9007,2559800.0],["2012-02-15",39.3019,40.0433,39.3019,39.5229,1690700.0],["2012-02-16",39.6156,40.3071,39.5799,40.2215,2423200.0],["2012-02-17",40.3285,40.5709,40.0505,40.0576,2410000.0],["2012-02-21",40.2572,40.5922,40.193,40.3213,2184900.0],["2012-02-22",40.3784,40.4283,39.9934,40.079,1904000.0],["2012-02-23",40.1146,40.3427,39.9221,40.1645,3022400.0],["2012-02-24",40.193,40.2215,39.7796,39.8651,2264200.0],["2012-02-27",39.5657,40.4497,39.4231,40.1146,2456400.0],["2012-02-28",40.0504,40.3071,39.8294,39.9292,2015800.0],["2012-02-29",39.9221,40.1503,39.5871,39.7011,3208000.0],["2012-03-01",39.8294,40.1003,39.5229,39.8366,2698500.0],["2012-03-02",39.858,39.8651,39.5229,39.5657,2118900.0],["2012-03-05",39.6013,39.7296,39.3589,39.4659,2153600.0],["2012-03-06",39.0666,39.1094,38.2254,38.2254,4456100.0],["2012-03-07",38.4179,38.7744,38.4179,38.6674,4799700.0],["2012-03-08",38.8243,39.4801,38.8243,39.195,2421600.0],["2012-03-09",39.2663,39.8152,39.1665,39.5229,2127700.0],["2012-03-12",39.7225,39.8651,39.5443,39.6797,2078600.0],["2012-03-13",39.8366,40.414,39.8152,40.414,2738800.0],["2012-03-14",40.4711,40.7134,40.3855,40.5994,2584000.0],["2012-03-15",40.635,41.2909,40.5709,41.2624,2803600.0],["2012-03-16",41.3123,41.3479,41.0628,41.2837,3272200.0],["2012-03-19",41.241,41.519,41.1198,41.4049,2188800.0],["2012-03-20",41.1483,41.2552,40.6279,40.7705,1827500.0],["2012-03-21",40.8061,40.8988,40.5709,40.7277,1720100.0],["2012-03-22",40.4425,40.4425,39.6797,40.3356,2456000.0],["2012-03-23",40.3427,40.7705,40.0005,40.5709,2009900.0],["2012-03-26",41.1198,41.3408,41.02,41.2267,1880900.0],["2012-03-27",41.3408,41.462,41.1626,41.2053,1741200.0],["2012-03-28",41.1479,41.1766,40.3588,40.7247,2313200.0],["2012-03-29",40.4593,40.8036,40.201,40.7462,1999000.0],["2012-03-30",40.9543,41.1551,40.818,40.9758,2038800.0],["2012-04-02",40.8108,41.2986,40.6888,41.0117,2879900.0],["2012-04-03",40.9399,41.026,40.531,40.8466,2376000.0],["2012-04-04",40.4951,40.5382,40.1723,40.4664,2275500.0],["2012-04-05",40.3517,40.5525,40.1867,40.3947,1819000.0],["2012-04-09",39.9356,39.9786,39.5554,39.8208,2072300.0],["2012-04-10",39.7204,39.8137,39.1967,39.2756,2847200.0],["2012-04-11",39.7419,39.8997,39.6056,39.7132,2744000.0],["2012-04-12",39.7563,40.7032,39.6773,40.6673,2089800.0],["2012-04-13",39.9212,40.2728,39.3043,39.3258,4757900.0],["2012-04-16",39.5411,39.8926,39.2398,39.5626,4100500.0],["2012-04-17",39.8137,40.3517,39.706,40.0073,3184000.0],["2012-04-18",39.8137,40.2154,39.5698,40.115,2135600.0],["2012-04-19",40.1006,40.3517,39.5267,39.7491,3159600.0],["2012-04-20",39.871,40.3158,39.8495,40.0217,3765900.0],["2012-04-23",39.5482,39.6845,39.003,39.6128,3514700.0],["2012-04-24",39.8136,40.739,39.7634,40.6601,3290900.0],["2012-04-25",40.9327,41.7003,40.9327,41.2843,4123300.0],["2012-04-26",41.191,41.3919,40.8753,41.3201,2032400.0],["2012-04-27",41.4708,41.8007,41.2914,41.686,2106000.0],["2012-04-30",41.6931,41.772,40.9542,41.1623,1887000.0],["2012-05-01",41.0906,41.6716,40.6817,41.1551,2023700.0],["2012-05-02",40.9184,41.4995,40.8825,41.4134,2225200.0],["2012-05-03",41.4923,41.5497,41.0403,41.1264,1989300.0],["2012-05-04",40.9614,40.9614,40.2226,40.4808,2280400.0],["2012-05-07",40.3014,41.0547,40.1867,40.7175,2496400.0],["2012-05-08",40.4091,40.653,39.8926,40.5525,3053500.0],["2012-05-09",40.1293,40.3158,39.663,40.0145,3306300.0],["2012-05-10",40.4091,40.6601,40.1939,40.4091,2879000.0],["2012-05-11",40.0719,40.9471,40.0504,40.4521,2144200.0],["2012-05-14",40.0791,40.2584,39.663,40.0145,2613200.0],["2012-05-15",40.0504,40.2297,39.5769,39.7204,2448000.0],["2012-05-16",39.9786,40.1149,39.2828,39.3761,3464500.0],["2012-05-17",39.3976,39.5124,38.465,38.5726,4416200.0],["2012-05-18",38.7807,39.2756,38.2713,38.4148,3740600.0],["2012-05-21",38.6228,39.1178,38.4722,39.0174,2466600.0],["2012-05-22",39.1393,39.4478,38.9385,39.1967,2080800.0],["2012-05-23",38.9528,39.6702,38.5439,39.5267,3235100.0],["2012-05-24",39.6917,39.993,39.4119,39.993,4060700.0],["2012-05-25",40.4306,40.6817,40.2799,40.3804,6119900.0],["2012-05-29",40.653,41.0906,40.6458,41.0332,4422800.0],["2012-05-30",40.7247,40.7462,39.9571,40.1723,3761800.0],["2012-05-31",40.0791,40.6458,39.8352,40.2799,4782700.0],["2012-06-01",39.498,39.6702,39.1106,39.3474,5064100.0],["2012-06-04",39.3545,39.4478,38.7017,39.0317,4681600.0],["2012-06-05",38.8165,38.9959,38.3717,38.8739,3980800.0],["2012-06-06",39.1465,39.663,39.0317,39.663,3491200.0],["2012-06-07",40.158,40.5238,40.036,40.0719,5769400.0],["2012-06-08",39.9141,40.3517,39.7132,40.1795,2963700.0],["2012-06-11",40.6171,40.6314,39.3976,39.4693,3221000.0],["2012-06-12",39.5124,39.9213,39.2254,39.7993,3219400.0],["2012-06-13",39.6128,39.6487,38.8739,39.1106,5693900.0],["2012-06-14",39.1178,39.2182,38.4507,38.795,4451000.0],["2012-06-15",39.0174,39.125,38.7233,39.0819,4060400.0],["2012-06-18",38.9169,39.168,38.7376,39.0461,2727600.0],["2012-06-19",39.1537,40.0289,39.1178,39.7563,2822700.0],["2012-06-20",39.7491,39.8352,39.0819,39.4047,2621700.0],["2012-06-21",39.5052,39.6702,38.1063,38.1565,4725300.0],["2012-06-22",38.3646,38.6085,37.9987,38.5009,3544300.0],["2012-06-25",38.0705,38.0991,37.3029,37.4894,2941800.0],["2012-06-26",37.5038,37.6185,36.8725,37.224,2917200.0],["2012-06-27",37.4551,37.773,37.159,37.2673,2843500.0],["2012-06-28",36.6822,36.9061,36.3716,36.7978,3688500.0],["2012-06-29",37.8741,38.2064,37.708,38.2064,2888000.0],["2012-07-02",37.8958,38.3581,37.3612,37.6068,4031800.0],["2012-07-03",37.484,38.0836,37.3973,37.9391,2278000.0],["2012-07-05",37.7802,38.2642,37.549,38.0764,2381800.0],["2012-07-06",37.6213,37.6863,37.2962,37.6068,2589400.0],["2012-07-09",37.5057,37.7946,37.3468,37.7802,3715200.0],["2012-07-10",37.9463,38.1342,36.7761,37.0073,4137000.0],["2012-07-11",37.2312,37.2312,36.2632,36.3282,4577900.0],["2012-07-12",36.0248,36.3282,35.4469,36.1476,3588200.0],["2012-07-13",36.1838,36.7328,36.1549,36.6605,2676700.0],["2012-07-16",36.5233,36.6244,36.1404,36.4438,3365500.0],["2012-07-17",36.5016,36.6461,36.0321,36.4799,3152300.0],["2012-07-18",36.4005,38.322,36.3571,38.098,4922100.0],["2012-07-19",38.1342,38.7698,38.0836,38.7482,4027800.0],["2012-07-20",38.3364,38.6254,38.2859,38.4954,3761200.0],["2012-07-23",38.0403,38.936,37.6791,38.6976,4743700.0],["2012-07-24",39.001,39.0082,36.9639,37.773,4704100.0],["2012-07-25",38.2281,38.6326,37.7802,38.0691,3763200.0],["2012-07-26",38.6109,39.0082,38.0691,38.6904,3482600.0],["2012-07-27",39.0155,40.0918,38.7265,39.9257,3966500.0],["2012-07-30",39.8318,40.0485,39.355,39.4272,3145400.0],["2012-07-31",39.3694,39.6728,39.1816,39.2538,3027500.0],["2012-08-01",39.5356,39.7306,38.8493,39.001,2697400.0],["2012-08-02",38.6326,38.9577,38.1414,38.7771,2335300.0],["2012-08-03",39.42,40.2363,39.3405,40.1785,2663800.0],["2012-08-06",40.3519,40.5902,40.1424,40.1424,1695800.0],["2012-08-07",40.1929,41.0453,40.1496,40.8286,1922100.0],["2012-08-08",40.6914,41.1754,40.4602,41.0887,2467900.0],["2012-08-09",40.9731,41.2837,40.8792,41.0309,1894100.0],["2012-08-10",40.8792,41.4354,40.8069,41.3993,1704900.0],["2012-08-13",41.3343,41.6594,41.132,41.616,2025600.0],["2012-08-14",41.6955,41.8111,41.2043,41.3198,1511000.0],["2012-08-15",41.2837,41.6738,41.1898,41.6088,1241300.0],["2012-08-16",41.7027,43.2269,41.5004,43.1041,3969500.0],["2012-08-17",43.1691,43.3425,43.0102,43.3425,3798600.0],["2012-08-20",43.1547,43.1547,42.4467,42.8224,2837800.0],["2012-08-21",42.9813,42.9813,42.5623,42.6779,2610000.0],["2012-08-22",42.6346,42.6418,42.2445,42.4467,2534300.0],["2012-08-23",42.36,42.7646,42.2011,42.5334,2548000.0],["2012-08-24",42.4684,43.4436,42.4251,43.1113,4707700.0],["2012-08-27",43.2775,43.6676,43.2197,43.4147,2883800.0],["2012-08-28",43.2991,43.4508,42.7718,42.8657,2745800.0],["2012-08-29",42.9741,43.0897,42.6418,42.8224,1897700.0],["2012-08-30",42.5551,42.7357,42.3673,42.5623,1952300.0],["2012-08-31",42.8441,43.2052,42.6924,42.8296,2560300.0],["2012-09-04",42.7574,42.9668,42.0639,42.5623,2889100.0],["2012-09-05",42.5117,42.6418,42.0205,42.2228,2661100.0],["2012-09-06",42.6635,43.2414,42.584,43.133,4257300.0],["2012-09-07",43.3208,44.1371,43.2847,43.7759,3063900.0],["2012-09-10",43.5953,44.1082,43.4508,43.6242,2937100.0],["2012-09-11",43.6314,44.0576,43.4653,43.5737,3154200.0],["2012-09-12",43.6387,44.2166,43.6387,44.1226,2821500.0],["2012-09-13",44.2021,44.6933,43.7759,44.3321,2999500.0],["2012-09-14",44.4622,44.8522,43.8554,44.1515,4593700.0],["2012-09-17",44.0793,44.2527,43.8265,44.1949,3091500.0],["2012-09-18",44.0793,44.3321,43.877,44.3032,3378900.0],["2012-09-19",44.2888,44.6572,44.0287,44.2093,4805900.0],["2012-09-20",43.9493,44.3177,43.8048,44.1226,3538100.0],["2012-09-21",44.2599,44.3321,43.6965,43.9276,8844000.0],["2012-09-24",43.812,44.0215,43.5159,43.7904,2529500.0],["2012-09-25",43.9059,43.9926,43.1185,43.1619,2603000.0],["2012-09-26",43.2346,43.2855,42.5294,42.6457,3503000.0],["2012-09-27",42.8275,43.0964,42.2531,43.0092,2878400.0],["2012-09-28",42.8493,43.46,42.6239,43.2346,2484700.0],["2012-10-01",43.2855,43.7726,43.1619,43.3073,2604600.0],["2012-10-02",43.3654,43.5036,42.573,42.7548,2951400.0],["2012-10-03",42.922,43.5618,42.8856,43.5181,2995200.0],["2012-10-04",43.7508,44.0561,43.5472,44.0561,2764900.0],["2012-10-05",44.3469,44.485,43.918,44.0997,2160200.0],["2012-10-08",43.8598,43.9761,43.6781,43.9034,1573100.0],["2012-10-09",43.5254,43.7435,42.8711,42.9438,2808400.0],["2012-10-10",42.7621,42.8856,42.3113,42.3695,2512700.0],["2012-10-11",42.7838,42.8711,42.464,42.4785,1504700.0],["2012-10-12",42.6966,42.9074,42.3549,42.5658,2130300.0],["2012-10-15",42.5585,42.9293,42.3186,42.7984,2324500.0],["2012-10-16",42.9583,43.4163,42.9292,43.3364,1743300.0],["2012-10-17",43.4381,43.8307,43.3654,43.7508,1889900.0],["2012-10-18",43.7071,44.3105,43.4454,44.1651,4004400.0],["2012-10-19",43.8962,44.3251,43.6562,44.1942,4595100.0],["2012-10-22",44.0488,44.2596,43.6853,44.027,2870100.0],["2012-10-23",43.4018,44.8994,43.0819,44.1506,4570800.0],["2012-10-24",44.2015,44.4269,43.5908,43.7217,2410100.0],["2012-10-25",44.1433,44.2015,43.5108,43.9616,1584700.0],["2012-10-26",43.8017,44.1143,43.4963,43.8162,1937200.0],["2012-10-31",44.0488,44.7104,44.027,44.5868,2746000.0],["2012-11-01",44.5868,45.2702,44.3905,45.1611,2920500.0],["2012-11-02",45.5174,45.5464,45.0812,45.0884,2116100.0],["2012-11-05",44.9721,45.4229,44.8267,45.3138,1962500.0],["2012-11-06",45.481,46.0408,45.183,45.7646,2221000.0],["2012-11-07",45.2629,45.401,44.6159,44.8849,2100300.0],["2012-11-08",44.2887,44.6959,43.8307,43.8744,3426300.0],["2012-11-09",43.6635,44.645,43.6635,43.9398,2094900.0],["2012-11-12",44.0634,44.5141,43.8743,44.2815,1450900.0],["2012-11-13",43.947,44.7395,43.8816,44.2233,1810900.0],["2012-11-14",44.3542,44.4341,43.1764,43.2928,2516800.0],["2012-11-15",43.2273,43.569,42.4494,42.7111,4620500.0],["2012-11-16",42.7402,43.2709,42.5149,42.7984,4401300.0],["2012-11-19",43.2419,43.5181,43.1401,43.2928,2858300.0],["2012-11-20",43.3146,43.5327,43.0892,43.5108,1814300.0],["2012-11-21",43.4672,43.5545,43.3364,43.4527,1571900.0],["2012-11-23",43.6199,44.0924,43.489,44.0706,709300.0],["2012-11-26",43.9034,44.3469,43.8962,44.0125,1598500.0],["2012-11-27",44.1506,44.7322,43.9252,44.0125,2402700.0],["2012-11-28",43.8889,44.7249,43.7217,44.6813,2617900.0],["2012-11-29",44.7976,44.9576,44.4632,44.9503,2164200.0],["2012-11-30",45.023,45.2484,44.6886,44.7613,4019600.0],["2012-12-03",45.0448,45.5174,44.3905,44.3978,1981000.0],["2012-12-04",44.3396,44.6014,44.2088,44.4632,1319400.0],["2012-12-05",44.5141,45.1102,44.3396,44.8631,2621800.0],["2012-12-06",44.834,44.9939,44.6159,44.7467,2992000.0],["2012-12-07",44.8922,45.0376,44.2669,44.4705,2612400.0],["2012-12-10",44.5286,45.2775,44.5141,45.0521,3146800.0],["2012-12-11",45.1466,45.2847,44.943,44.9721,2620200.0],["2012-12-12",45.1393,45.4956,44.8849,45.1539,2710000.0],["2012-12-13",45.0085,45.4447,45.0085,45.1102,2414800.0],["2012-12-14",45.4028,45.6442,43.6839,43.757,5492500.0],["2012-12-17",43.9691,44.2837,43.8667,44.0789,3492600.0],["2012-12-18",44.2398,45.315,44.1886,45.198,4373200.0],["2012-12-19",45.2053,45.3297,44.7957,44.9054,2433400.0],["2012-12-20",44.964,45.2712,44.825,45.2712,1683500.0],["2012-12-21",44.6714,45.0225,44.4812,44.8323,3489500.0],["2012-12-24",44.6787,44.8323,44.5104,44.6787,403300.0],["2012-12-26",44.7738,44.9639,44.4373,44.6201,862500.0],["2012-12-27",44.6348,44.7152,43.9399,44.3934,1508600.0],["2012-12-28",44.0715,44.4153,43.8594,43.9033,1486800.0],["2012-12-31",43.7131,44.5397,43.5595,44.4812,1899900.0],["2013-01-02",45.6003,45.7174,45.0956,45.337,3821800.0],["2013-01-03",45.3955,46.2367,45.2638,45.5199,3062700.0],["2013-01-04",45.6369,45.9002,45.5784,45.6442,1831000.0],["2013-01-07",45.476,45.6954,45.2931,45.5418,2876400.0],["2013-01-08",44.5763,45.5199,44.4958,45.5126,3122900.0],["2013-01-09",45.7247,45.9953,45.2273,45.2565,2930300.0],["2013-01-10",45.5491,45.9734,45.476,45.9076,2524000.0],["2013-01-11",46.1197,46.1197,45.6808,45.7613,1384900.0],["2013-01-14",45.7686,46.0685,45.7466,45.9953,1405800.0],["2013-01-15",45.8125,45.9515,45.6589,45.8052,1791400.0],["2013-01-16",45.6515,45.7174,45.4248,45.5638,1125100.0],["2013-01-17",45.8564,46.405,45.6223,46.3026,1856600.0],["2013-01-18",46.4635,46.6098,45.8929,46.6098,2535700.0],["2013-01-22",46.4781,46.7561,46.1197,46.5586,2228100.0],["2013-01-23",46.4562,46.8073,46.4196,46.7634,1447200.0],["2013-01-24",46.778,47.5314,46.7268,47.4217,2027000.0],["2013-01-25",47.3559,47.707,47.2681,47.5388,2117300.0],["2013-01-28",47.4729,47.985,47.3705,47.8679,2792900.0],["2013-01-29",46.8585,47.1437,46.1636,46.917,4300700.0],["2013-01-30",46.4415,47.0121,46.266,46.4927,2754800.0],["2013-01-31",46.4342,46.4562,45.9588,45.9588,3726300.0],["2013-02-01",46.3099,46.3464,45.8051,46.01,2828800.0],["2013-02-04",45.7174,45.9514,45.1761,45.198,2939300.0],["2013-02-05",45.5565,46.0758,45.3955,45.9661,2605300.0],["2013-02-06",45.7686,45.8856,45.4175,45.5491,2379600.0],["2013-02-07",45.5857,45.6662,45.0737,45.4028,1844000.0],["2013-02-08",45.2785,45.8856,45.198,45.8783,1560200.0],["2013-02-11",45.8637,46.0319,45.7028,45.9368,1185600.0],["2013-02-12",45.988,46.1709,45.8344,46.0977,1053200.0],["2013-02-13",46.2367,46.4927,46.0173,46.4854,1363100.0],["2013-02-14",46.4854,46.7195,46.3757,46.5951,1488500.0],["2013-02-15",46.7195,46.9097,46.2587,46.266,2256600.0],["2013-02-19",47.2827,47.29,46.8073,46.9536,2913600.0],["2013-02-20",46.8292,46.9609,46.1709,46.1709,1523800.0],["2013-02-21",45.9441,46.0465,44.9786,45.0737,2370600.0],["2013-02-22",45.2638,45.5272,44.8469,44.9713,2703200.0],["2013-02-25",45.1834,45.2712,43.7058,43.7205,2580700.0],["2013-02-26",43.8814,44.1301,43.6766,43.9472,2100000.0],["2013-02-27",43.9764,45.0956,43.9326,44.9493,2026000.0],["2013-02-28",45.0078,45.3589,44.8542,44.9859,2453100.0],["2013-03-01",44.7372,45.3663,44.2178,45.059,1840800.0],["2013-03-04",44.8689,45.1103,44.3641,45.0152,2157700.0],["2013-03-05",45.3516,45.8271,45.2785,45.5711,1544900.0],["2013-03-06",45.7613,45.9222,45.3955,45.7978,2380200.0],["2013-03-07",45.9661,45.9734,45.3663,45.476,1663900.0],["2013-03-08",45.7759,45.871,45.3736,45.6735,1559400.0],["2013-03-11",45.5784,45.849,45.4175,45.7101,1219000.0],["2013-03-12",45.6515,45.7174,44.7665,44.8103,2365800.0],["2013-03-13",44.7664,45.081,44.6494,44.8542,1666600.0],["2013-03-14",44.9566,45.1102,44.5031,44.803,2409100.0],["2013-03-15",44.8908,45.5199,44.7226,45.5199,6748400.0],["2013-03-18",45.0298,45.732,44.9932,45.5857,2145800.0],["2013-03-19",45.6735,45.7613,44.9932,45.7101,2691600.0],["2013-03-20",45.8856,46.383,45.7686,46.2001,2507000.0],["2013-03-21",45.9002,46.4196,45.6808,45.7466,2726200.0],["2013-03-22",45.871,45.9295,45.454,45.5418,2036900.0],["2013-03-25",45.6589,45.7028,44.6494,44.942,3653200.0],["2013-03-26",45.1555,45.2217,44.7948,44.9052,3338600.0],["2013-03-27",44.655,44.8022,44.2943,44.6182,3482300.0],["2013-03-28",44.6402,44.942,44.4341,44.8537,1927800.0],["2013-04-01",44.7727,44.9494,44.4562,44.8095,2273600.0],["2013-04-02",45.0377,45.2291,44.7065,44.7948,1593700.0],["2013-04-03",44.8978,45.2953,44.7286,44.9714,2562700.0],["2013-04-04",45.0892,45.6928,44.9641,45.4278,2356000.0],["2013-04-05",44.7948,45.4572,44.7727,45.3174,2840600.0],["2013-04-08",45.207,45.5971,45.0819,45.5603,2124700.0],["2013-04-09",45.678,45.9724,45.3542,45.7369,1347700.0],["2013-04-10",45.7443,46.1344,45.5382,46.0608,1608800.0],["2013-04-11",46.1417,46.841,45.9209,46.7747,2162000.0],["2013-04-12",46.576,46.8557,46.4361,46.6938,2842500.0],["2013-04-15",46.3773,46.4288,45.2585,45.2879,3007300.0],["2013-04-16",45.6486,46.2374,45.3394,46.1932,1965100.0],["2013-04-17",45.9136,45.9651,44.6329,44.9273,3753500.0],["2013-04-18",44.8831,45.0377,44.2869,44.5298,2009300.0],["2013-04-19",44.6476,44.7653,44.1765,44.5298,2687900.0],["2013-04-22",44.7138,44.8758,44.2575,44.7359,2526900.0],["2013-04-23",45.2953,46.3625,45.0377,46.1932,3099800.0],["2013-04-24",46.3405,47.4592,46.2816,47.2531,3340000.0],["2013-04-25",47.2899,48.5338,47.2899,47.9744,5197500.0],["2013-04-26",47.9745,48.0186,47.2605,47.3856,2552500.0],["2013-04-29",47.6064,47.8052,47.4077,47.7168,1385000.0],["2013-04-30",47.577,47.761,47.0618,47.5181,1856200.0],["2013-05-01",47.3046,47.4739,46.9882,47.0102,1914000.0],["2013-05-02",47.2164,47.5991,47.1059,47.4887,2751900.0],["2013-05-03",47.9524,48.5486,47.9524,48.3646,2666500.0],["2013-05-06",48.2615,48.4161,48.0186,48.394,2029100.0],["2013-05-07",48.4897,49.1889,48.4455,49.13,2190600.0],["2013-05-08",49.0932,49.9176,48.9239,49.8587,2413800.0],["2013-05-09",49.7262,50.6536,49.4465,50.1605,3046900.0],["2013-05-10",50.2635,50.396,49.7777,50.2709,2078900.0],["2013-05-13",50.1973,50.4107,49.9691,50.2635,1203100.0],["2013-05-14",50.3445,51.2351,50.2635,51.0658,2583900.0],["2013-05-15",50.8818,51.6693,50.845,51.6546,2015300.0],["2013-05-16",51.4559,51.6325,51.2277,51.4559,1843300.0],["2013-05-17",51.6252,52.1478,51.581,52.0962,3009500.0],["2013-05-20",51.9932,52.6188,51.9196,52.2581,1496800.0],["2013-05-21",52.3833,52.7292,52.1404,52.3759,2171600.0],["2013-05-22",52.3097,52.7292,51.8313,52.111,2661300.0],["2013-05-23",51.6399,52.0594,51.5736,51.7208,1810000.0],["2013-05-24",51.4927,51.7356,51.1173,51.6914,1158700.0],["2013-05-28",52.1993,52.5084,51.8018,51.8607,1305400.0],["2013-05-29",51.5589,51.9858,51.4191,51.6473,1178300.0],["2013-05-30",51.743,52.2508,51.6178,51.9343,1361600.0],["2013-05-31",51.8607,52.5158,51.6178,51.6178,1968500.0],["2013-06-03",51.765,52.2287,51.3823,52.2066,1978000.0],["2013-06-04",52.1183,52.4348,51.213,51.5516,1551600.0],["2013-06-05",51.3307,51.5074,50.8965,50.9186,2058800.0],["2013-06-06",50.9112,51.3087,50.7272,51.2203,2424900.0],["2013-06-07",51.5589,52.0888,51.3528,52.0373,1772700.0],["2013-06-10",52.1109,52.1109,51.5663,51.9049,1032500.0],["2013-06-11",51.2572,51.8681,51.2424,51.5957,1356100.0],["2013-06-12",52.0005,52.0668,50.9922,51.0805,2023400.0],["2013-06-13",50.9848,52.0447,50.948,51.8828,2158500.0],["2013-06-14",51.7797,52.0447,51.6325,51.6987,1161500.0],["2013-06-17",52.0741,52.317,51.7503,52.0152,1608100.0],["2013-06-18",52.1477,52.8028,52.03,52.501,1764700.0],["2013-06-19",52.4201,52.5305,51.8312,51.8312,1335400.0],["2013-06-20",51.3749,51.662,50.6978,50.8303,3253500.0],["2013-06-21",51.2939,51.3896,50.3297,50.3665,3625000.0],["2013-06-24",49.5348,50.1163,49.4171,49.4244,3606700.0],["2013-06-25",49.8292,50.0574,49.7115,49.9176,1918000.0],["2013-06-26",50.5245,50.717,50.11,50.5911,1974700.0],["2013-06-27",51.0278,51.6866,50.8576,51.657,2450400.0],["2013-06-28",51.5978,51.657,51.1093,51.1981,5405500.0],["2013-07-01",51.6718,51.9309,51.2943,51.4793,2671800.0],["2013-07-02",51.4571,51.7902,50.9982,51.1981,2211100.0],["2013-07-03",50.8502,51.1685,50.4505,50.902,1483400.0],["2013-07-05",51.4053,51.7976,51.2795,51.7902,1031300.0],["2013-07-08",52.0863,52.4268,51.9678,52.3601,2256300.0],["2013-07-09",52.8191,52.9227,52.597,52.6562,1677000.0],["2013-07-10",52.5452,52.7672,52.2565,52.6932,1884900.0],["2013-07-11",53.2854,53.5444,53.1521,53.4482,1445500.0],["2013-07-12",53.426,53.426,52.9597,53.1965,1760900.0],["2013-07-15",53.2706,53.389,53.0707,53.3298,954800.0],["2013-07-16",53.3668,53.537,52.7969,52.8931,1618000.0],["2013-07-17",53.167,53.3076,52.8265,52.9893,852300.0],["2013-07-18",53.2188,53.8849,52.412,53.8109,1451800.0],["2013-07-19",53.9812,54.3512,53.5148,54.2476,3090200.0],["2013-07-22",54.4104,54.8249,54.2994,54.5289,1584200.0],["2013-07-23",53.7739,53.8775,51.9383,52.9967,5093700.0],["2013-07-24",53.3446,53.6481,52.7006,52.8561,2556200.0],["2013-07-25",52.708,53.5148,52.6044,53.4852,1729300.0],["2013-07-26",53.2558,53.3298,52.9227,53.2706,1091800.0],["2013-07-29",53.2262,53.4704,52.9523,53.0189,1148200.0],["2013-07-30",53.3076,53.5518,53.1003,53.2558,1146500.0],["2013-07-31",53.3964,53.8775,53.2854,53.3224,1514200.0],["2013-08-01",53.9441,54.6177,53.9071,54.5437,1508600.0],["2013-08-02",54.2328,55.802,53.8997,54.9582,3441600.0],["2013-08-05",54.7731,54.8471,54.4548,54.5807,799800.0],["2013-08-06",54.3512,54.5585,54.1514,54.3808,1241600.0],["2013-08-07",54.181,54.5881,54.0108,54.4327,1305600.0],["2013-08-08",54.6547,54.8472,54.4031,54.4327,1010100.0],["2013-08-09",54.033,54.4549,53.8997,54.255,1146700.0],["2013-08-12",54.0996,54.6769,53.9885,54.4178,1112700.0],["2013-08-13",54.4623,54.9582,54.1588,54.7509,820000.0],["2013-08-14",54.6547,54.7361,54.403,54.4549,850400.0],["2013-08-15",53.9959,54.033,53.6036,53.7369,1266600.0],["2013-08-16",53.5666,53.9737,53.4852,53.611,1710700.0],["2013-08-19",53.5814,53.7739,53.3668,53.4112,1161100.0],["2013-08-20",53.3594,53.5963,53.2114,53.5518,1442700.0],["2013-08-21",53.2262,53.6925,53.2262,53.2928,1444200.0],["2013-08-22",53.426,54.2624,53.426,53.9441,1186200.0],["2013-08-23",54.0404,54.3586,53.8035,54.2402,1128000.0],["2013-08-26",54.218,54.5585,54.0255,54.0255,775700.0],["2013-08-27",53.3964,53.6703,52.8561,52.9301,1452500.0],["2013-08-28",52.7599,53.204,52.6858,52.9967,1280000.0],["2013-08-29",52.8561,53.4852,52.6636,53.1151,1185000.0],["2013-08-30",53.2336,53.2336,52.7302,52.9005,1444900.0],["2013-09-03",53.426,53.7369,52.6044,52.9153,1877400.0],["2013-09-04",52.9671,54.0552,52.9301,53.8997,1349200.0],["2013-09-05",53.8405,54.3142,53.5148,53.7147,1361500.0],["2013-09-06",53.8553,54.3512,53.2706,53.9441,1303400.0],["2013-09-09",54.1588,54.6473,54.0255,54.4474,1554800.0],["2013-09-10",54.7287,55.2321,54.5955,55.0914,1536100.0],["2013-09-11",55.0766,55.2098,54.7731,55.01,1252700.0],["2013-09-12",55.0396,55.4097,54.6325,54.7287,1510400.0],["2013-09-13",54.7879,55.1654,54.5215,55.047,1150300.0],["2013-09-16",55.6465,55.9278,55.5207,55.5873,1544200.0],["2013-09-17",55.5133,55.876,55.3653,55.876,1452800.0],["2013-09-18",55.95,56.4756,55.6688,56.3645,1862700.0],["2013-09-19",56.5348,56.7272,56.2979,56.4978,1514500.0],["2013-09-20",56.52,57.0233,56.4608,56.6162,2770000.0],["2013-09-23",56.3719,56.6088,55.9426,56.4237,1516100.0],["2013-09-24",56.5422,58.1483,56.4977,57.7338,3670700.0],["2013-09-25",57.6598,57.7264,57.1565,57.1713,2484500.0],["2013-09-26",57.3946,57.6402,56.9629,57.5136,1914800.0],["2013-09-27",57.0746,57.2383,56.8811,57.1043,1505700.0],["2013-09-30",56.6206,57.0076,56.5908,56.762,1863700.0],["2013-10-01",56.8513,57.1639,56.6206,56.8662,1863100.0],["2013-10-02",56.3973,56.6355,55.8019,56.2187,1993200.0],["2013-10-03",56.0475,56.3303,55.4298,55.7498,1888300.0],["2013-10-04",55.6754,56.2485,55.6233,56.0699,1346700.0],["2013-10-07",55.5414,56.0773,55.4745,55.7349,1229300.0],["2013-10-08",55.8838,56.0475,55.1024,55.1172,1904200.0],["2013-10-09",55.2214,55.4968,54.7749,55.2438,1452600.0],["2013-10-10",55.7796,56.9927,55.7052,56.948,2076400.0],["2013-10-11",56.8067,57.5062,56.7546,57.2532,1516400.0],["2013-10-14",56.8736,57.5732,56.7843,57.4913,881400.0],["2013-10-15",57.1862,57.4764,56.3303,56.3824,2734500.0],["2013-10-16",56.4271,57.015,56.1517,56.4866,2428000.0],["2013-10-17",56.3601,57.2457,56.2113,57.2011,1452500.0],["2013-10-18",57.5211,57.923,57.4169,57.6178,1717600.0],["2013-10-21",57.5732,57.7221,57.2085,57.7221,1783400.0],["2013-10-22",57.9751,58.4588,57.603,58.0793,2283100.0],["2013-10-23",57.9379,58.5704,57.8783,58.3993,2210900.0],["2013-10-24",58.7491,59.1658,58.2355,58.429,2289600.0],["2013-10-25",58.5109,58.5109,57.8262,58.4588,3112700.0],["2013-10-28",58.3472,58.563,58.1983,58.3844,1533300.0],["2013-10-29",58.6002,59.1807,58.4514,58.9723,1513600.0],["2013-10-30",59.0467,59.0765,58.3025,58.3918,1434900.0],["2013-10-31",58.4365,59.0616,58.2728,58.6374,1901900.0],["2013-11-01",58.8309,59.0542,58.429,58.7788,1442000.0],["2013-11-04",58.9798,59.0095,58.8086,58.9574,1317300.0],["2013-11-05",58.7491,59.0393,58.429,58.9053,1422100.0],["2013-11-06",59.2998,59.2998,58.9128,58.9798,1444300.0],["2013-11-07",58.6523,59.0021,58.2728,58.3174,1727100.0],["2013-11-08",58.3174,59.0021,58.2132,58.8533,1903600.0],["2013-11-11",58.8607,59.0616,58.8011,58.8607,991100.0],["2013-11-12",58.8384,58.9946,58.5258,58.6672,1312400.0],["2013-11-13",58.4365,59.0393,58.3398,58.9798,1962400.0],["2013-11-14",59.1658,59.3742,58.9426,59.203,2103400.0],["2013-11-15",59.3965,59.4784,59.2254,59.2775,2535700.0],["2013-11-18",59.5082,59.5156,58.9798,59.1286,1571100.0],["2013-11-19",59.0542,59.3147,58.816,58.9202,1566600.0],["2013-11-20",59.1807,59.1882,58.4588,58.5258,1486400.0],["2013-11-21",58.6374,59.1063,58.6002,58.9202,1597800.0],["2013-11-22",58.8607,59.1882,58.7342,59.1658,1717000.0],["2013-11-25",59.2477,59.4188,58.9351,58.9723,1113300.0],["2013-11-26",59.017,59.1956,58.9128,59.0021,1556000.0],["2013-11-27",59.1956,59.2998,58.9723,59.1658,1184600.0],["2013-11-29",59.1435,59.4189,59.1435,59.2254,792200.0],["2013-12-02",59.0914,59.3891,58.8086,58.8533,1899800.0],["2013-12-03",58.4513,58.7788,58.0197,58.2058,2418900.0],["2013-12-04",57.9527,58.4216,57.5285,58.1388,2096700.0],["2013-12-05",57.9899,58.9649,57.8932,58.7267,2277700.0],["2013-12-06",59.1584,59.9994,59.136,59.9026,2565300.0],["2013-12-09",59.8803,60.0366,59.3891,59.4189,2057700.0],["2013-12-10",59.3668,59.9845,59.2923,59.4338,1741100.0],["2013-12-11",59.4859,59.5305,58.4812,58.5705,1895500.0],["2013-12-12",58.5035,58.6746,58.2281,58.3695,2056800.0],["2013-12-13",58.496,59.0691,58.3919,58.7565,1505200.0],["2013-12-16",58.9574,59.9026,58.8681,59.5305,1893400.0],["2013-12-17",59.5082,59.7984,59.4189,59.5082,1931100.0],["2013-12-18",59.6198,60.4459,58.9277,60.4236,2231300.0],["2013-12-19",60.3491,61.138,60.1854,60.8924,2230800.0],["2013-12-20",61.0041,61.4581,60.818,60.9297,3449600.0],["2013-12-23",61.339,61.592,61.2348,61.5473,1189400.0],["2013-12-24",61.5176,62.2246,61.4431,62.0236,828100.0],["2013-12-26",62.1874,62.3958,62.0683,62.299,1046000.0],["2013-12-27",62.4561,62.7927,62.4561,62.5234,999000.0],["2013-12-30",62.4262,62.501,62.2915,62.4112,1215600.0],["2013-12-31",62.6431,63.0694,62.6431,62.8899,1252600.0],["2014-01-02",62.8076,62.9049,62.1344,62.2242,1390800.0],["2014-01-03",62.2392,62.9198,62.1943,62.6356,1393300.0],["2014-01-06",62.7478,62.8525,61.738,61.8652,2225700.0],["2014-01-07",61.9175,62.1195,61.6857,61.7829,2856500.0],["2014-01-08",61.8652,61.91,61.2967,61.379,2308500.0],["2014-01-09",61.5884,61.9849,61.2818,61.394,1783300.0],["2014-01-10",61.5884,61.738,61.2519,61.6857,1795700.0],["2014-01-13",61.3267,61.7006,60.5637,60.6684,2199800.0],["2014-01-14",60.8854,61.5062,60.6759,61.5062,1761900.0],["2014-01-15",61.5884,61.91,61.551,61.7156,2223300.0],["2014-01-16",61.6932,62.1419,61.5884,61.9624,1154800.0],["2014-01-17",61.8951,62.1045,61.7679,61.8278,1931600.0],["2014-01-21",62.1419,62.3289,61.7305,62.1045,1499700.0],["2014-01-22",62.112,62.142,61.8353,61.9849,1173900.0],["2014-01-23",61.5136,61.5136,60.6834,60.9901,1448300.0],["2014-01-24",60.3318,60.6086,59.2473,59.2473,2112900.0],["2014-01-27",59.3969,59.711,58.4245,58.5591,3004300.0],["2014-01-28",59.5988,59.9728,58.3571,59.0976,5558600.0],["2014-01-29",59.7484,59.9429,58.3347,58.5816,3482300.0],["2014-01-30",59.1051,59.4043,58.9107,59.3071,2143300.0],["2014-01-31",58.5741,59.5539,58.3048,58.993,2660000.0],["2014-02-03",59.0079,59.352,57.4073,57.4297,2426500.0],["2014-02-04",57.5494,58.0505,57.0333,57.9159,2112500.0],["2014-02-05",57.669,58.7985,57.4745,58.0355,3507500.0],["2014-02-06",58.2151,58.806,58.1926,58.432,2701800.0],["2014-02-07",58.9107,59.6811,58.7012,59.5988,2448800.0],["2014-02-10",59.4118,59.5465,58.7985,58.9406,2485000.0],["2014-02-11",58.9555,59.2099,58.8359,58.9181,4726500.0],["2014-02-12",58.9107,59.2099,58.7985,58.9331,4856000.0],["2014-02-13",58.5816,58.6938,58.3048,58.4769,6027000.0],["2014-02-14",58.3572,58.9331,58.3572,58.7835,6466500.0],["2014-02-18",58.8808,59.8307,58.776,59.7783,2575500.0],["2014-02-19",59.5614,60.0925,59.3819,59.3969,2139600.0],["2014-02-20",59.5016,60.5263,59.4343,60.4066,1919500.0],["2014-02-21",60.5188,61.1621,60.3842,60.9452,2399900.0],["2014-02-24",61.2743,61.8802,61.1097,61.1397,2257900.0],["2014-02-25",61.0648,61.6483,60.9527,61.2294,2099800.0],["2014-02-26",61.2967,61.8128,61.2294,61.6707,2156300.0],["2014-02-27",61.5286,61.8203,61.3192,61.5062,2180300.0],["2014-02-28",61.566,62.2467,61.4388,61.7081,2330500.0],["2014-03-03",61.0424,61.5136,60.8105,61.2144,1786700.0],["2014-03-04",61.8502,62.2466,61.7455,61.7679,1840500.0],["2014-03-05",61.7904,61.9026,61.4314,61.6184,1448400.0],["2014-03-06",61.7754,61.9325,61.5735,61.6109,1845700.0],["2014-03-07",61.91,62.0671,61.5435,61.9175,1658700.0],["2014-03-10",61.6557,61.7006,61.1322,61.5361,1391000.0],["2014-03-11",61.6483,62.1345,61.2593,61.3117,2306600.0],["2014-03-12",61.005,61.4613,60.9228,61.4089,2823300.0],["2014-03-13",61.5585,61.7829,60.5413,60.646,2870900.0],["2014-03-14",60.4216,60.9003,60.0027,60.0551,3558100.0],["2014-03-17",60.4216,61.379,60.4066,61.1696,2358200.0],["2014-03-18",61.2818,61.4463,61.0574,61.1546,1763000.0],["2014-03-19",61.0499,61.0948,59.9279,60.3393,2665400.0],["2014-03-20",60.2121,60.3692,59.898,60.3393,2275200.0],["2014-03-21",60.4141,60.9078,60.3019,60.4066,5376600.0],["2014-03-24",60.6385,60.8554,59.8232,59.9429,1857600.0],["2014-03-25",60.3692,60.8928,60.257,60.7507,2182500.0],["2014-03-26",60.9826,61.1471,60.3393,60.3393,1981100.0],["2014-03-27",60.5574,60.5574,59.7528,60.031,1536600.0],["2014-03-28",60.219,61.0686,60.0611,60.7228,1267500.0],["2014-03-31",60.9784,61.5198,60.9033,61.1514,2264600.0],["2014-04-01",61.2792,61.8356,61.2566,61.8055,2223100.0],["2014-04-02",61.7228,62.7003,61.7153,62.5198,2430100.0],["2014-04-03",62.7454,63.0912,62.3769,62.8732,2400200.0],["2014-04-04",63.1589,64.0161,62.6025,62.8356,3158100.0],["2014-04-07",62.6777,62.6927,61.5348,61.7228,1753200.0],["2014-04-08",61.6476,62.1589,61.2641,61.8506,1874700.0],["2014-04-09",62.016,62.7679,62.0085,62.6702,2018900.0],["2014-04-10",62.6025,62.8506,61.4897,61.6401,1926000.0],["2014-04-11",61.1589,61.6702,60.8807,61.1063,2017300.0],["2014-04-14",61.7453,61.9559,60.8356,61.3844,1428100.0],["2014-04-15",61.3995,61.828,60.7528,61.7754,1786900.0],["2014-04-16",62.2792,62.9709,62.0536,62.6702,1804100.0],["2014-04-17",62.8055,63.5198,62.6627,63.3168,2654100.0],["2014-04-21",63.4296,63.61,62.8581,63.61,2395000.0],["2014-04-22",64.6477,65.0086,63.9409,63.9935,3527500.0],["2014-04-23",64.2041,64.565,64.0913,64.2116,2154100.0],["2014-04-24",64.407,64.5123,64.0311,64.3694,1871100.0],["2014-04-25",64.0236,64.2341,63.3018,63.5123,2175000.0],["2014-04-28",63.8431,63.986,62.8356,63.5198,1898900.0],["2014-04-29",63.8131,63.8883,63.2867,63.7379,1504800.0],["2014-04-30",63.6476,64.1815,63.4146,64.0837,1681600.0],["2014-05-01",64.0236,64.4672,63.7755,64.1213,1713800.0],["2014-05-02",64.0086,64.5123,63.9409,64.2341,1612000.0],["2014-05-05",63.9334,64.4672,63.6025,64.3243,1373500.0],["2014-05-06",64.2717,64.565,64.0386,64.1664,1369100.0],["2014-05-07",64.2417,64.8281,63.8582,64.7529,1501600.0],["2014-05-08",64.5725,65.2943,64.5725,64.7529,1236400.0],["2014-05-09",64.6251,64.9259,64.2116,64.8356,1277700.0],["2014-05-12",65.1063,65.7906,65.1063,65.5424,1395500.0],["2014-05-13",65.8432,66.1665,65.2492,65.3394,2996000.0],["2014-05-14",65.4447,65.4447,64.7905,64.8356,1929500.0],["2014-05-15",64.4973,64.7379,63.7755,64.6326,2327900.0],["2014-05-16",64.4897,64.61,64.1364,64.3845,2230400.0],["2014-05-19",64.1739,64.9935,64.1138,64.7078,1313300.0],["2014-05-20",64.6101,64.7228,63.9108,64.1589,1733300.0],["2014-05-21",64.3544,64.6853,64.0988,64.4446,1178400.0],["2014-05-22",64.6251,64.8582,64.2041,64.5574,1345100.0],["2014-05-23",64.5123,65.0687,64.4747,64.9634,986000.0],["2014-05-27",65.1063,65.4898,65.0612,65.2041,1228900.0],["2014-05-28",65.2642,65.6025,65.0311,65.0537,1408600.0],["2014-05-29",65.2041,65.3695,64.9259,65.2266,1271600.0],["2014-05-30",65.0386,65.2492,64.986,65.0762,2216500.0],["2014-06-02",65.0762,65.6026,64.8807,65.377,1780900.0],["2014-06-03",65.174,65.5649,65.1213,65.2868,1611200.0],["2014-06-04",65.1289,65.5725,64.9785,65.5048,1003800.0],["2014-06-05",65.565,66.0688,65.4522,65.9184,1986100.0],["2014-06-06",66.0311,66.8131,66.001,66.5349,1669500.0],["2014-06-09",66.5349,67.2868,66.4221,66.9484,1361800.0],["2014-06-10",66.7229,66.9936,66.565,66.8432,1447900.0],["2014-06-11",66.6853,66.8657,66.4672,66.6853,1102500.0],["2014-06-12",66.4672,66.4747,65.8732,66.0236,1475200.0],["2014-06-13",66.0537,66.6402,65.9334,66.3018,1213700.0],["2014-06-16",66.1439,66.3168,65.5574,65.8582,2315200.0],["2014-06-17",65.7003,66.4146,65.6026,66.1439,1412800.0],["2014-06-18",66.2943,66.58,65.8732,66.4747,1309000.0],["2014-06-19",66.5424,66.8807,66.3695,66.8281,1719400.0],["2014-06-20",66.9559,67.2943,66.8131,67.2041,3819100.0],["2014-06-23",67.0913,67.1364,66.3018,66.6928,1815200.0],["2014-06-24",66.4748,66.9936,66.3018,66.3394,1678800.0],["2014-06-25",66.2793,66.8432,66.1815,66.6326,1292900.0],["2014-06-26",66.5193,66.6327,65.9603,66.4438,1397800.0],["2014-06-27",66.1793,67.0255,66.0282,66.897,3046600.0],["2014-06-30",66.7384,66.8291,66.0736,66.1492,2121600.0],["2014-07-01",66.4513,66.4815,65.7185,66.0056,2679400.0],["2014-07-02",65.9678,66.3078,65.8394,65.8847,1446700.0],["2014-07-03",66.27,66.4589,66.1114,66.2549,864400.0],["2014-07-07",66.2927,66.3607,65.8772,66.0585,1352900.0],["2014-07-08",66.0434,66.0434,65.5523,65.5976,1732400.0],["2014-07-09",65.8243,66.0736,65.4541,65.5297,1465500.0],["2014-07-10",64.9404,65.1595,64.5853,64.7062,1587900.0],["2014-07-11",64.6987,65.0839,64.5702,64.8951,1238800.0],["2014-07-14",65.2728,65.4994,64.9933,65.1142,1549100.0],["2014-07-15",65.3106,65.6203,64.9782,65.2124,1527000.0],["2014-07-16",65.3559,65.4843,65.0084,65.1897,1758000.0],["2014-07-17",64.7968,64.7968,63.996,64.0187,1936900.0],["2014-07-18",64.2,64.5929,64.0943,64.3662,1737900.0],["2014-07-21",64.3889,64.812,64.1396,64.608,1670100.0],["2014-07-22",64.9631,65.1671,64.7515,64.8044,1382000.0],["2014-07-23",64.8799,65.0537,64.6004,64.6533,1708900.0],["2014-07-24",64.6835,64.9933,64.4342,64.5098,2052200.0],["2014-07-25",64.2756,64.5475,64.2302,64.336,1059200.0],["2014-07-28",64.3964,64.3964,63.6939,64.0263,2296900.0],["2014-07-29",63.8223,64.0036,63.0442,63.0819,3379400.0],["2014-07-30",63.4294,63.709,63.1801,63.5277,2970900.0],["2014-07-31",63.4068,63.4672,62.2132,62.2283,2776900.0],["2014-08-01",61.9336,62.3265,61.7372,61.9941,2781900.0],["2014-08-04",61.9714,62.7117,61.8505,62.5758,1816200.0],["2014-08-05",62.2207,62.9686,62.1905,62.4927,2739500.0],["2014-08-06",62.0998,62.6438,61.843,62.538,2122900.0],["2014-08-07",62.9233,63.5201,62.6664,62.7344,1790200.0],["2014-08-08",62.8704,63.9583,62.6966,63.9129,1855300.0],["2014-08-11",64.0792,64.3738,63.8299,63.9734,1303600.0],["2014-08-12",63.928,64.472,63.641,64.2,1385200.0],["2014-08-13",64.5098,65.167,64.5098,64.9706,1377100.0],["2014-08-14",65.099,65.5826,64.9253,65.5221,1537400.0],["2014-08-15",65.8772,66.0283,65.2426,65.7412,2805000.0],["2014-08-18",66.0283,66.6402,65.9829,66.4589,2021400.0],["2014-08-19",66.61,67.0859,66.4816,66.8442,1916600.0],["2014-08-20",66.8593,67.5166,66.7158,67.3428,1572800.0],["2014-08-21",67.441,67.5695,66.8895,67.2824,1266800.0],["2014-08-22",67.1237,67.3957,66.6478,66.8593,1460700.0],["2014-08-25",67.3201,67.3655,66.9575,67.101,1105200.0],["2014-08-26",67.2672,67.4108,66.7837,66.7913,995300.0],["2014-08-27",66.6931,67.0708,66.6931,66.8442,1032600.0],["2014-08-28",66.5193,66.6704,66.1114,66.5042,899300.0],["2014-08-29",66.678,66.8064,66.3305,66.6402,1251800.0],["2014-09-02",66.6931,66.9424,66.3984,66.7611,1646300.0],["2014-09-03",66.9802,67.2295,66.4967,66.5722,1178500.0],["2014-09-04",66.61,67.5619,66.542,66.7006,1863100.0],["2014-09-05",66.5495,66.7158,66.0812,66.7006,1859200.0],["2014-09-08",66.5722,66.7233,66.2322,66.4816,1645400.0],["2014-09-09",66.4438,66.6704,66.1945,66.3229,1526400.0],["2014-09-10",66.5496,66.6855,66.0509,66.5798,2277400.0],["2014-09-11",66.3305,66.9651,66.2625,66.9046,1818500.0],["2014-09-12",66.7384,67.0859,66.4513,66.678,1877500.0],["2014-09-15",66.5042,66.9197,66.202,66.7082,1125700.0],["2014-09-16",66.6175,67.2823,66.4362,67.0104,1476100.0],["2014-09-17",67.1312,67.3654,66.6553,66.9575,1839800.0],["2014-09-18",67.2446,67.3201,66.9197,67.1842,1590400.0],["2014-09-19",67.5317,67.6752,66.6402,66.9499,4549000.0],["2014-09-22",66.9273,66.9575,66.2096,66.3153,1231900.0],["2014-09-23",66.0434,66.202,65.4919,65.5221,2644800.0],["2014-09-24",65.5221,65.575,65.0537,65.371,3133100.0],["2014-09-25",65.2728,65.2728,64.1849,64.1849,1986100.0],["2014-09-26",64.0899,65.222,64.0823,65.0473,1549500.0],["2014-09-29",64.5686,65.0473,64.4167,64.7966,1536500.0],["2014-09-30",64.7738,65.0549,63.9912,64.1431,1952900.0],["2014-10-01",64.0368,64.1051,62.9882,63.1478,2184000.0],["2014-10-02",63.1554,63.4289,62.8058,63.1098,1460500.0],["2014-10-03",63.3985,63.7025,63.2694,63.5429,1527000.0],["2014-10-06",63.6796,63.8468,63.239,63.5125,1288700.0],["2014-10-07",63.0642,63.0794,62.0537,62.0916,1688700.0],["2014-10-08",62.1524,63.4897,61.8181,63.4517,1771600.0],["2014-10-09",63.2922,63.3605,61.9777,62.0613,1860200.0],["2014-10-10",61.7953,62.0081,60.9899,61.3851,2696100.0],["2014-10-13",61.385,61.5598,60.1313,60.1693,2022500.0],["2014-10-14",60.6708,61.9321,60.5264,61.1875,2255400.0],["2014-10-15",60.7316,61.7801,60.0705,61.499,2806900.0],["2014-10-16",60.8608,63.3833,60.7772,63.1174,3936000.0],["2014-10-17",63.7329,64.2571,62.9958,63.3605,3697600.0],["2014-10-20",63.2618,63.7252,62.973,63.3757,2029400.0],["2014-10-21",65.1917,66.0047,64.5154,65.7995,2634300.0],["2014-10-22",65.8755,66.4454,65.3892,65.412,2862700.0],["2014-10-23",66.1794,66.7569,66.1794,66.3618,1754100.0],["2014-10-24",66.377,66.9469,66.2402,66.8481,1355400.0],["2014-10-27",66.7568,67.3191,66.5213,67.1747,1437000.0],["2014-10-28",67.5926,68.2765,67.5926,68.2613,1458700.0],["2014-10-29",68.2309,68.4816,67.5699,68.0334,2641000.0],["2014-10-30",67.9118,68.5044,67.4635,68.3981,1966900.0],["2014-10-31",69.1959,69.439,68.6944,69.1807,2256600.0],["2014-11-03",69.1123,69.3934,68.7096,69.0667,2129100.0],["2014-11-04",68.9527,69.325,68.8084,69.0667,2377500.0],["2014-11-05",69.4238,69.7885,69.1883,69.6897,1332400.0],["2014-11-06",69.9025,70.6927,69.6441,70.6319,1322200.0],["2014-11-07",70.6471,70.7839,70.2368,70.5179,1545700.0],["2014-11-10",70.4572,70.9662,70.4192,70.7155,1775000.0],["2014-11-11",70.7155,71.0422,70.4419,70.6623,1789400.0],["2014-11-12",70.4951,70.989,70.4799,70.8371,1276400.0],["2014-11-13",70.8143,70.9814,70.29,70.404,2169600.0],["2014-11-14",70.3508,71.2549,70.3508,71.2549,2346900.0],["2014-11-17",71.0954,71.4525,70.8294,71.4069,1776200.0],["2014-11-18",71.4373,72.1515,71.3841,71.9616,1663700.0],["2014-11-19",71.8096,71.9236,71.4677,71.916,1513800.0],["2014-11-20",71.4525,72.2655,71.3309,72.2427,1734300.0],["2014-11-21",73.1241,73.352,72.7822,72.8658,1624700.0],["2014-11-24",72.9645,73.1925,72.7594,73.0101,1040700.0],["2014-11-25",72.9493,73.0785,72.5314,72.729,2003600.0],["2014-11-26",72.6226,72.7594,72.3111,72.5846,1745700.0],["2014-11-28",72.7746,72.8277,71.9996,72.1287,1039400.0],["2014-12-01",71.992,72.0831,71.5133,71.6576,1914500.0],["2014-12-02",71.8324,72.463,71.726,72.1667,1830100.0],["2014-12-03",72.3871,73.6408,72.3339,73.5496,1794700.0],["2014-12-04",73.4888,73.58,72.8277,73.0709,1904100.0],["2014-12-05",72.9949,73.8307,72.919,73.466,1548100.0],["2014-12-08",73.8839,74.3018,73.1165,73.1925,1618400.0],["2014-12-09",72.4706,73.1925,72.1439,72.9341,2342900.0],["2014-12-10",72.6226,72.7062,71.7564,71.8856,1722400.0],["2014-12-11",72.2351,72.7974,72.0299,72.1743,1250100.0],["2014-12-12",71.5133,71.9844,70.8902,70.8978,1568000.0],["2014-12-15",71.4905,71.4905,70.1152,70.2596,2220700.0],["2014-12-16",70.1836,71.7564,70.1228,70.2368,1392600.0],["2014-12-17",70.2672,71.0346,69.6745,70.8219,3085600.0],["2014-12-18",71.7792,72.5162,71.4905,72.5162,1685100.0],["2014-12-19",72.5467,73.1393,72.2655,72.9569,2916700.0],["2014-12-22",73.2152,73.5648,72.9949,73.5268,1124900.0],["2014-12-23",73.8307,74.1574,73.4964,73.8611,801400.0],["2014-12-24",73.8915,74.0434,73.7851,73.7851,770600.0],["2014-12-26",73.8991,74.0511,73.7167,73.7243,554600.0],["2014-12-29",73.7816,73.858,73.5067,73.5449,835900.0],["2014-12-30",73.27,73.5143,73.0562,73.3616,942400.0],["2014-12-31",73.6976,73.8197,72.3078,72.3154,1259900.0],["2015-01-02",72.6667,72.8958,71.6893,72.3002,1378400.0],["2015-01-05",71.9413,71.9413,70.3911,70.5133,1827500.0],["2015-01-06",70.7729,70.8798,69.0548,69.5435,2681700.0],["2015-01-07",70.1314,70.5973,69.7802,70.2994,1696500.0],["2015-01-08",70.9714,72.0252,70.9409,71.9947,1717400.0],["2015-01-09",72.1627,72.3307,71.0707,71.4525,1416600.0],["2015-01-12",71.5976,71.7504,70.8951,71.1242,1354000.0],["2015-01-13",71.6664,72.178,70.4751,71.0402,2117000.0],["2015-01-14",70.0093,71.0402,69.9558,70.8951,1891100.0],["2015-01-15",70.9257,71.3991,70.2155,70.3835,1732600.0],["2015-01-16",70.3147,71.2387,69.8413,71.2387,2161400.0],["2015-01-20",71.5976,71.6587,70.5438,71.3304,2009200.0],["2015-01-21",71.086,71.7809,70.9867,71.5747,1770000.0],["2015-01-22",72.1093,72.4987,71.4373,72.2391,2242800.0],["2015-01-23",72.262,72.346,71.4373,71.4449,1792900.0],["2015-01-26",71.4373,71.7656,70.9333,71.5747,2216700.0],["2015-01-27",71.2998,71.9031,70.3453,71.3685,2702000.0],["2015-01-28",71.6664,71.6893,70.2995,70.3453,2972000.0],["2015-01-29",70.3529,71.8267,70.0093,71.59,3202700.0],["2015-01-30",71.002,71.8878,70.9104,71.086,3866600.0],["2015-02-02",71.4449,72.5369,70.8798,72.4758,1750700.0],["2015-02-03",72.5445,73.4532,72.4223,73.2089,2222400.0],["2015-02-04",73.3082,73.7663,73.0333,73.1936,2111200.0],["2015-02-05",73.3081,74.2703,73.2318,74.1252,1671400.0],["2015-02-06",74.0565,74.7132,73.9572,74.1405,1810700.0],["2015-02-09",73.8198,74.2398,73.6289,73.9343,1050100.0],["2015-02-10",74.2322,74.2627,73.6136,74.11,1078300.0],["2015-02-11",74.0718,74.1481,73.522,73.858,826300.0],["2015-02-12",74.1405,74.6903,73.9954,74.6674,1513700.0],["2015-02-13",74.6827,75.3623,74.6827,75.0339,1280200.0],["2015-02-17",74.7285,75.2478,74.6903,74.9805,1232100.0],["2015-02-18",74.6139,75.3699,74.6139,75.1714,1202700.0],["2015-02-19",74.8125,75.4463,74.8125,75.1638,1316800.0],["2015-02-20",75.0263,76.2175,74.675,75.9732,2221200.0],["2015-02-23",75.7899,75.9503,75.5074,75.7899,1376600.0],["2015-02-24",75.5685,76.271,75.5532,75.9656,1806000.0],["2015-02-25",75.8052,76.3092,75.8052,76.1794,1516500.0],["2015-02-26",76.2634,76.3245,75.7517,75.8357,1775500.0],["2015-02-27",75.8434,75.9503,75.4692,75.4921,1709800.0],["2015-03-02",75.5227,76.2863,75.3852,76.0266,1797700.0],["2015-03-03",75.7517,76.2023,75.683,76.1106,1913000.0],["2015-03-04",75.8128,75.8128,74.9652,74.9881,2038100.0],["2015-03-05",74.9423,75.7899,74.9041,75.6907,1705900.0],["2015-03-06",74.9652,75.3394,74.53,74.6598,2361400.0],["2015-03-09",74.6216,75.6372,74.5987,75.3623,1549700.0],["2015-03-10",74.6445,74.7285,73.8656,73.8656,1868600.0],["2015-03-11",73.942,74.0565,73.4227,73.4532,1884000.0],["2015-03-12",73.7053,75.0263,73.5984,74.8965,1420200.0],["2015-03-13",74.7743,74.8812,73.8809,74.5758,1784100.0],["2015-03-16",74.8659,75.7136,74.6827,75.6601,1378000.0],["2015-03-17",75.3241,75.599,75.1103,75.4158,1450100.0],["2015-03-18",75.1103,76.4696,74.3314,76.2176,2568000.0],["2015-03-19",75.8739,76.1183,75.4234,75.8816,1666600.0],["2015-03-20",76.1259,76.1641,75.1256,75.2401,5200100.0],["2015-03-23",75.3699,75.5456,74.7514,74.759,1815600.0],["2015-03-24",74.5758,74.9652,74.4689,74.5376,1628800.0],["2015-03-25",74.675,74.8048,73.6823,73.6899,1761900.0],["2015-03-26",73.3692,74.0183,73.1401,73.7129,1684800.0],["2015-03-27",74.0544,74.4381,73.7167,74.2463,1860800.0],["2015-03-30",74.5993,75.3822,74.561,75.1289,1973600.0],["2015-03-31",74.7068,74.891,74.3077,74.5533,1741500.0],["2015-04-01",74.4458,74.5609,73.7551,74.0774,1479700.0],["2015-04-02",73.9163,74.6761,73.8779,74.1465,1074600.0],["2015-04-06",73.7858,75.4052,73.6784,75.0291,1095300.0],["2015-04-07",75.0905,75.7966,74.8756,75.1672,1592700.0],["2015-04-08",75.0368,75.3975,74.3077,74.6454,1405900.0],["2015-04-09",74.4996,75.0138,74.2693,74.6608,954600.0],["2015-04-10",74.7835,75.1135,74.5149,74.8603,1386600.0],["2015-04-13",74.5763,75.3515,74.4382,75.244,1551000.0],["2015-04-14",75.0828,76.4106,74.891,76.3568,2239800.0],["2015-04-15",76.6715,76.6869,75.9424,76.0115,2330500.0],["2015-04-16",75.6661,75.8503,75.2286,75.3975,1431900.0],["2015-04-17",74.7758,74.8142,73.2332,73.5786,2628400.0],["2015-04-20",73.9086,74.6684,73.9009,74.4612,1493800.0],["2015-04-21",73.6476,74.0007,72.2278,72.4657,3956700.0],["2015-04-22",72.4657,72.6653,71.775,72.4811,2578000.0],["2015-04-23",72.3276,72.9799,71.9668,72.6883,2653600.0],["2015-04-24",72.6883,72.765,72.3045,72.6269,1925500.0],["2015-04-27",72.7343,73.1181,72.5501,72.8801,2404400.0],["2015-04-28",72.6192,73.1181,72.4811,73.0337,1911900.0],["2015-04-29",72.412,73.0797,72.2124,72.5501,1527900.0],["2015-04-30",72.2892,72.7804,71.6138,71.821,1731900.0],["2015-05-01",72.1971,73.0337,72.0206,72.9492,2113100.0],["2015-05-04",73.1641,73.4865,73.0567,73.3867,1516400.0],["2015-05-05",73.4251,73.9393,72.6345,72.742,1094700.0],["2015-05-06",73.0413,73.2255,72.389,72.8034,1008100.0],["2015-05-07",72.7113,73.1411,72.4964,72.9262,992200.0],["2015-05-08",73.6937,73.9777,73.4174,73.6169,1096100.0],["2015-05-11",73.6016,73.9853,73.5095,73.5095,1199000.0],["2015-05-12",73.4021,73.6707,72.9109,73.3867,1157600.0],["2015-05-13",73.5939,74.0314,73.2946,73.5172,1750400.0],["2015-05-14",74.0237,74.8756,74.0007,74.7989,1324700.0],["2015-05-15",74.8756,74.914,73.97,74.5379,1624100.0],["2015-05-18",74.5072,74.63,74.2156,74.3998,1152900.0],["2015-05-19",74.5763,74.7298,74.0928,74.1925,1886100.0],["2015-05-20",74.3153,74.4151,73.7397,74.2002,1014100.0],["2015-05-21",74.2002,75.1826,74.0774,74.8372,1294400.0],["2015-05-22",74.7912,74.8756,74.3537,74.3537,1270900.0],["2015-05-26",74.277,74.2923,72.8571,73.2025,2152700.0],["2015-05-27",73.4251,73.97,73.003,73.8165,1251100.0],["2015-05-28",73.5555,73.5939,72.8571,73.3253,1332800.0],["2015-05-29",73.1104,73.4404,72.0129,72.0129,3743800.0],["2015-06-01",72.3966,72.435,71.3759,71.9745,1949300.0],["2015-06-02",71.8748,72.9185,71.6138,72.6115,1479300.0],["2015-06-03",72.696,73.1718,72.5655,72.9723,1594300.0],["2015-06-04",72.5118,72.6269,71.5985,71.7213,1481500.0],["2015-06-05",71.5371,71.7136,71.161,71.5524,1472000.0],["2015-06-08",71.4526,71.5678,71.0382,71.0459,1878500.0],["2015-06-09",71.138,71.5217,70.9154,71.1687,1449400.0],["2015-06-10",71.4373,72.8264,71.3298,72.5962,2234300.0],["2015-06-11",72.6806,72.8495,72.2969,72.7804,1322000.0],["2015-06-12",72.3966,72.6039,71.7289,71.9131,1149200.0],["2015-06-15",71.161,71.2838,70.7159,71.0919,1784600.0],["2015-06-16",70.9077,71.3375,70.8847,71.115,1823800.0],["2015-06-17",71.2838,71.4603,70.4319,71.0689,1370000.0],["2015-06-18",71.4757,72.0513,71.184,71.7827,1712700.0],["2015-06-19",71.6215,71.7443,71.161,71.2685,3285000.0],["2015-06-22",71.7519,72.0206,71.4756,71.9592,1350000.0],["2015-06-23",71.8825,71.9822,71.4757,71.6215,1273700.0],["2015-06-24",71.6292,72.696,71.4833,72.2738,2072300.0],["2015-06-25",72.5118,72.5271,71.2224,71.3068,1800800.0],["2015-06-26",71.5885,71.7659,71.3261,71.5807,1476400.0],["2015-06-29",70.7629,71.5421,70.5237,70.5546,1624700.0],["2015-06-30",71.0407,71.4419,70.6472,70.8169,1702400.0],["2015-07-01",71.2875,72.2442,70.9558,72.0822,2583400.0],["2015-07-02",72.1516,72.3985,71.6038,72.059,1662900.0],["2015-07-06",71.2104,72.2211,71.2104,71.843,1344300.0],["2015-07-07",71.9279,72.5142,71.1409,72.3908,1891800.0],["2015-07-08",71.897,72.0127,70.6009,70.9249,1801600.0],["2015-07-09",71.7196,72.0205,70.8709,70.8709,1439600.0],["2015-07-10",71.9047,72.1748,71.3647,71.4264,1668700.0],["2015-07-13",72.2056,72.4062,71.9047,72.3213,1362500.0],["2015-07-14",72.2596,72.7688,72.1593,72.5528,1197600.0],["2015-07-15",72.5759,72.6994,71.8584,72.0359,1455400.0],["2015-07-16",72.7225,72.7765,72.059,72.2211,1265200.0],["2015-07-17",72.1208,72.6068,71.6347,71.7659,1379000.0],["2015-07-20",71.7273,72.3445,71.5498,72.1053,1764100.0],["2015-07-21",71.8662,71.9896,70.8863,71.1024,2055900.0],["2015-07-22",71.573,72.2211,68.5564,69.1119,4548700.0],["2015-07-23",69.4822,70.084,68.811,68.973,2469700.0],["2015-07-24",68.8727,68.9036,67.7772,68.1012,1920100.0],["2015-07-27",67.6306,67.7772,67.1291,67.322,2596600.0],["2015-07-28",67.5843,68.7416,67.3991,68.4638,1921200.0],["2015-07-29",68.4484,69.0424,68.1784,68.9267,1255000.0],["2015-07-30",68.6027,69.0887,68.4869,68.8804,1411400.0],["2015-07-31",69.2199,69.3356,68.8418,69.027,1702100.0],["2015-08-03",69.0424,69.1273,68.078,68.4021,1426800.0],["2015-08-04",68.6027,68.6875,68.0395,68.1552,1690000.0],["2015-08-05",68.7956,69.7291,68.7416,69.1196,1344800.0],["2015-08-06",69.1273,69.3047,68.757,68.8341,1026400.0],["2015-08-07",68.7724,69.2276,68.6181,68.8959,1342100.0],["2015-08-10",69.2585,70.516,69.2585,70.5006,1258400.0],["2015-08-11",69.6519,69.6828,68.6644,68.8341,1513200.0],["2015-08-12",71.0252,71.0252,67.7926,68.9267,1626200.0],["2015-08-13",68.6953,69.3125,68.3558,68.9961,968800.0],["2015-08-14",68.9422,69.3048,68.8187,69.2508,824500.0],["2015-08-17",68.8804,69.6056,68.4175,69.4668,752800.0],["2015-08-18",69.4668,69.5902,69.0579,69.3819,764400.0],["2015-08-19",68.757,69.135,68.2786,68.5487,957600.0],["2015-08-20",68.1397,68.1397,67.4222,67.4377,1462100.0],["2015-08-21",67.052,67.1908,65.725,65.7481,2253100.0],["2015-08-24",61.744,65.3623,60.7873,63.4104,3721000.0],["2015-08-25",65.262,65.3932,61.7362,61.7902,2899200.0],["2015-08-26",63.1404,64.3671,62.554,64.2359,2768800.0],["2015-08-27",64.9766,65.7944,64.2899,65.4395,2341100.0],["2015-08-28",65.1232,65.6555,64.8068,65.6246,1334800.0],["2015-08-31",64.9843,65.5938,64.7143,65.2157,1610100.0],["2015-09-01",63.5724,63.9505,62.7778,63.1404,2320900.0],["2015-09-02",63.9505,64.1511,63.1095,63.7962,1631900.0],["2015-09-03",64.6217,64.7837,63.9968,64.2282,1464200.0],["2015-09-04",63.3101,63.4721,62.8626,63.0787,1547700.0],["2015-09-08",64.2205,64.9612,64.0199,64.9303,1609100.0],["2015-09-09",65.5398,65.6941,64.3902,64.4597,1689500.0],["2015-09-10",64.3208,64.7991,63.9196,64.3517,1518400.0],["2015-09-11",64.2437,64.4828,63.7267,64.4828,1242600.0],["2015-09-14",64.4211,64.4982,63.6342,63.7499,1129500.0],["2015-09-15",63.9659,65.2929,63.7885,65.1617,1591700.0],["2015-09-16",65.1617,66.3653,65.0074,66.1647,1833900.0],["2015-09-17",66.0104,67.0519,65.7944,66.0104,3093900.0],["2015-09-18",65.2157,65.995,65.0614,65.4086,4858400.0],["2015-09-21",65.4472,65.7712,64.884,65.0152,1792100.0],["2015-09-22",64.1588,64.8531,63.9813,64.4597,2531100.0],["2015-09-23",64.4365,64.5137,63.8579,64.1974,1754200.0],["2015-09-24",63.503,64.1973,62.7083,63.9427,2311300.0],["2015-09-25",64.3671,64.4597,63.3333,63.5956,1809000.0],["2015-09-28",63.2383,63.6499,62.415,62.5548,1798300.0],["2015-09-29",62.7179,63.5723,62.4616,63.1762,2204000.0],["2015-09-30",63.8208,64.3645,63.1606,63.9296,1792900.0],["2015-10-01",63.8286,64.248,62.9121,63.3393,1600600.0],["2015-10-02",62.3917,64.2946,62.2597,64.2946,1101200.0],["2015-10-05",64.8072,66.547,64.7606,66.5082,1686300.0],["2015-10-06",66.4227,66.8266,66.2596,66.5004,1393400.0],["2015-10-07",66.9587,68.0072,66.4227,67.0829,1039100.0],["2015-10-08",66.881,68.3412,66.7179,68.1004,1238400.0],["2015-10-09",68.1237,68.7373,67.9218,68.0849,1474900.0],["2015-10-12",68.1703,68.1703,67.681,68.046,860300.0],["2015-10-13",67.5645,67.9606,67.1373,67.2072,890700.0],["2015-10-14",67.0208,67.2227,65.8946,65.9878,1971800.0],["2015-10-15",66.3761,66.5004,65.5528,66.446,1616500.0],["2015-10-16",66.5393,66.6325,65.2732,65.4907,2730600.0],["2015-10-19",65.3742,65.4907,65.1334,65.281,1672900.0],["2015-10-20",65.2577,66.3839,64.9781,66.1199,2111000.0],["2015-10-21",65.3431,66.9431,63.9761,66.446,3203200.0],["2015-10-22",66.7489,69.7936,66.4538,69.5373,3514400.0],["2015-10-23",69.8557,70.4382,69.6926,70.3606,2088400.0],["2015-10-26",70.3761,70.8033,70.0654,70.4693,1526300.0],["2015-10-27",69.98,70.6013,69.6305,70.3528,1636300.0],["2015-10-28",70.2829,71.5644,70.2829,71.5567,1545100.0],["2015-10-29",71.378,71.5877,70.8421,71.3936,959400.0],["2015-10-30",71.5567,71.8518,71.2538,71.4091,1739000.0],["2015-11-02",71.4479,72.7916,71.3159,72.6207,1221100.0],["2015-11-03",72.4421,72.846,72.1392,72.2402,1993800.0],["2015-11-04",72.5042,72.8693,72.0615,72.178,1037100.0],["2015-11-05",72.3101,72.7295,71.6809,72.3101,1109400.0],["2015-11-06",71.9217,72.4266,71.246,71.9373,2009100.0],["2015-11-09",71.8285,71.9062,70.6324,70.9819,1312600.0],["2015-11-10",70.7256,71.2616,70.4383,71.2072,900000.0],["2015-11-11",71.7742,71.7742,70.6324,70.9431,1880900.0],["2015-11-12",70.3528,71.0751,69.6616,69.6849,1543600.0],["2015-11-13",69.7004,70.2674,69.413,69.4441,1195000.0],["2015-11-16",69.4596,70.8033,69.3431,70.7411,1333500.0],["2015-11-17",70.881,71.1217,69.8713,69.98,1942000.0],["2015-11-18",70.345,71.2305,70.112,71.1606,1226900.0],["2015-11-19",71.145,71.9217,70.6013,71.8285,1391600.0],["2015-11-20",72.1236,73.0168,71.9062,72.6518,1971200.0],["2015-11-23",72.714,72.9547,72.3489,72.4809,1709300.0],["2015-11-24",72.0693,72.7217,71.9838,72.5353,1305700.0],["2015-11-25",72.5353,72.9159,72.3955,72.5353,1074900.0],["2015-11-27",72.4577,72.7683,72.2324,72.3877,439900.0],["2015-11-30",72.5275,73.1101,72.3178,72.9936,2228400.0],["2015-12-01",73.2421,73.7858,72.6674,73.1334,2320800.0],["2015-12-02",72.8848,73.2887,72.4887,72.5276,1656300.0],["2015-12-03",72.5975,72.9237,71.2615,71.7353,1803100.0],["2015-12-04",71.7353,73.2965,71.7353,73.2576,1982600.0],["2015-12-07",72.6907,72.846,72.2169,72.5431,1426400.0],["2015-12-08",71.9605,72.2246,71.3858,71.6809,1794000.0],["2015-12-09",71.378,72.5819,71.1683,71.7586,1844000.0],["2015-12-10",71.7586,73.0246,71.6266,72.4577,1760600.0],["2015-12-11",71.5178,72.178,70.8654,71.0363,1478400.0],["2015-12-14",71.2615,72.1858,71.013,72.147,1960600.0],["2015-12-15",72.3411,72.6207,71.5256,71.6421,1744400.0],["2015-12-16",71.8673,73.0635,71.6188,72.9858,1565700.0],["2015-12-17",72.9703,73.1411,71.8751,71.8829,2007600.0],["2015-12-18",71.5178,71.611,70.5781,70.6169,2650800.0],["2015-12-21",71.2149,71.4712,70.6479,71.3314,1483300.0],["2015-12-22",71.9062,72.2246,71.2615,72.0926,1426200.0],["2015-12-23",72.5741,73.2809,72.3489,73.1722,1139300.0],["2015-12-24",73.0091,73.3509,72.9858,73.1101,339000.0],["2015-12-28",72.8771,73.0246,72.3489,72.7994,750000.0],["2015-12-29",73.5182,73.776,73.3228,73.6354,800100.0],["2015-12-30",73.5181,73.7682,72.7838,72.8072,969200.0],["2015-12-31",72.4947,72.9869,72.1978,72.4087,1071100.0],["2016-01-04",72.4087,72.4087,70.2446,71.1431,1895500.0],["2016-01-05",71.1587,71.4869,69.6352,70.104,2428600.0],["2016-01-06",68.6899,69.2758,67.9008,68.3774,2547700.0],["2016-01-07",66.6663,67.182,66.0257,66.1976,2606600.0],["2016-01-08",66.5492,66.7914,65.4944,65.6429,2159100.0],["2016-01-11",65.9163,65.9163,63.9163,64.9944,4311200.0],["2016-01-12",65.6976,66.0335,64.51,65.4632,2132700.0],["2016-01-13",66.0101,66.3148,64.2522,64.4397,3002500.0],["2016-01-14",64.7132,65.6117,63.9241,64.7132,2530200.0],["2016-01-15",63.1037,64.0569,62.9944,63.4788,2556000.0],["2016-01-19",64.0178,64.2913,63.0412,63.8225,2432400.0],["2016-01-20",62.7209,64.1897,61.8381,63.5491,2990600.0],["2016-01-21",63.9319,64.4632,62.9553,63.7913,3716000.0],["2016-01-22",64.6585,65.01,63.6819,64.1897,2039500.0],["2016-01-25",65.6663,65.6663,63.2444,63.3225,1654600.0],["2016-01-26",64.1272,65.8929,63.9944,65.8694,2525800.0],["2016-01-27",68.3617,68.7524,66.1117,67.3539,3423800.0],["2016-01-28",68.057,69.354,67.6664,69.3461,3301700.0],["2016-01-29",69.7368,70.3696,69.2993,70.3696,3257900.0],["2016-02-01",69.1274,70.5337,69.0805,70.2524,2481100.0],["2016-02-02",69.768,70.0805,68.9086,69.2211,3340400.0],["2016-02-03",70.1274,70.3149,68.7524,70.2993,2023900.0],["2016-02-04",69.979,72.4322,69.9399,71.4556,1751200.0],["2016-02-05",71.0962,71.3853,70.268,70.6352,1866400.0],["2016-02-08",69.7915,70.7603,69.2758,70.5181,2372600.0],["2016-02-09",69.9087,71.1274,69.729,70.5962,1373800.0],["2016-02-10",70.8071,71.7681,70.3931,70.6431,1682000.0],["2016-02-11",69.479,70.604,69.0024,70.0024,1779000.0],["2016-02-12",70.6587,71.9556,70.3618,71.7837,1587300.0],["2016-02-16",72.6666,73.2135,71.6275,73.0806,2250300.0],["2016-02-17",73.44,74.3854,73.276,74.1666,2767700.0],["2016-02-18",74.2994,74.8854,74.0338,74.6666,1668600.0],["2016-02-19",74.3307,74.9166,73.69,74.8932,2579600.0],["2016-02-22",75.1979,76.0495,75.1666,75.3385,1640700.0],["2016-02-23",75.151,75.4401,73.9713,74.026,1558400.0],["2016-02-24",73.1431,73.8775,72.6509,73.6041,2790200.0],["2016-02-25",73.94,74.2994,73.4166,74.2057,1583000.0],["2016-02-26",74.6119,74.7916,74.0338,74.1666,1276500.0],["2016-02-29",74.3229,74.7448,73.6354,73.6354,1566700.0],["2016-03-01",74.3229,75.8776,73.9947,75.6588,1201500.0],["2016-03-02",75.3151,75.8464,75.0807,75.7995,1122800.0],["2016-03-03",75.6901,75.8308,74.8854,75.4479,1632000.0],["2016-03-04",75.5963,76.6511,75.1744,76.3542,1546000.0],["2016-03-07",75.7839,76.5964,75.7839,76.3933,1377700.0],["2016-03-08",76.0261,76.2214,75.3464,75.862,1302900.0],["2016-03-09",76.0964,76.3542,75.4479,75.6901,1312600.0],["2016-03-10",75.9792,76.2761,75.1042,75.8307,1348800.0],["2016-03-11",76.5417,77.0886,76.4011,76.6979,1474500.0],["2016-03-14",76.3932,76.9558,76.1432,76.5964,1306900.0],["2016-03-15",75.862,76.5573,75.5807,76.5495,1314200.0],["2016-03-16",76.4245,77.1589,76.2292,76.8152,1285600.0],["2016-03-17",76.9167,78.9402,76.8855,78.659,2363600.0],["2016-03-18",78.8152,79.159,78.3699,79.159,2781300.0],["2016-03-21",78.9324,79.6199,78.6277,79.4949,1689000.0],["2016-03-22",79.2527,80.0574,79.0574,79.909,1696800.0],["2016-03-23",79.9246,80.0418,79.4402,79.7684,1731100.0],["2016-03-24",79.2527,79.5496,79.0808,79.2136,1576600.0],["2016-03-28",79.2918,79.4793,79.0339,79.2215,1442100.0],["2016-03-29",78.8837,79.7871,78.813,79.6614,1609500.0],["2016-03-30",80.2113,80.8633,80.0856,80.6197,1725800.0],["2016-03-31",80.5648,80.8947,80.1249,80.4705,1234200.0],["2016-04-01",79.9285,81.3896,79.6221,81.256,1170500.0],["2016-04-04",81.2796,81.4603,80.3919,80.6512,1444700.0],["2016-04-05",80.1563,80.3998,79.6221,79.9677,1032800.0],["2016-04-06",79.9835,80.7533,79.1744,80.6826,1374600.0],["2016-04-07",80.1798,81.2324,80.117,80.5647,2046000.0],["2016-04-08",81.3974,81.9787,80.7454,81.0753,1123800.0],["2016-04-11",81.201,81.9709,80.9732,80.9811,1032800.0],["2016-04-12",81.1853,82.4815,81.1225,81.9944,1345900.0],["2016-04-13",82.4029,82.5208,81.8138,82.4579,1863500.0],["2016-04-14",82.5993,82.9528,82.1908,82.4265,1133200.0],["2016-04-15",82.5207,82.67,82.3244,82.3872,1251100.0],["2016-04-18",82.018,82.8428,82.018,82.7171,1326100.0],["2016-04-19",83.0156,83.4162,82.7171,83.0078,2090900.0],["2016-04-20",82.238,82.9921,81.4367,81.9709,2930400.0],["2016-04-21",82.1751,83.377,81.9473,82.1437,2086800.0],["2016-04-22",82.3244,82.8114,81.8687,82.2144,1765600.0],["2016-04-25",82.0808,82.3558,81.7509,82.073,1315600.0],["2016-04-26",82.3165,82.8192,81.7352,82.8114,1488800.0],["2016-04-27",82.992,83.2905,82.3793,82.8663,1124400.0],["2016-04-28",82.2458,82.9999,81.9316,82.1437,1279300.0],["2016-04-29",81.8216,82.4029,81.4053,82.1044,1768500.0],["2016-05-02",81.8845,82.5679,80.8318,82.4579,1389500.0],["2016-05-03",82.1201,82.2851,81.6095,82.0651,1504000.0],["2016-05-04",81.8138,81.9316,81.1382,81.3267,1255100.0],["2016-05-05",81.6645,81.9709,80.8947,81.0361,1369500.0],["2016-05-06",80.989,81.8452,80.9183,81.8452,979500.0],["2016-05-09",81.6723,82.0023,81.2403,81.7666,990400.0],["2016-05-10",81.9237,83.0078,81.5702,82.7485,1181500.0],["2016-05-11",82.7014,82.9999,81.9159,81.9159,947600.0],["2016-05-12",82.1044,82.505,81.5153,82.1123,1488400.0],["2016-05-13",82.018,82.3479,80.6904,80.8947,1247900.0],["2016-05-16",81.1146,82.1358,81.0361,81.9316,1192400.0],["2016-05-17",81.9159,82.5914,81.2246,81.5624,1509900.0],["2016-05-18",81.3896,81.9552,80.659,81.1539,1088000.0],["2016-05-19",80.5805,81.1461,79.8735,80.7219,1233000.0],["2016-05-20",81.1775,81.5231,80.9182,81.0203,1269200.0],["2016-05-23",80.879,81.3267,80.5883,81.0989,925900.0],["2016-05-24",81.5859,82.6229,80.604,82.4108,931600.0],["2016-05-25",82.5522,83.1884,82.4108,82.5914,1286600.0],["2016-05-26",82.7171,83.1256,82.4736,82.6857,834600.0],["2016-05-27",82.6778,82.8742,82.3558,82.7485,836000.0],["2016-05-31",82.8507,83.377,82.4186,83.2906,2029400.0],["2016-06-01",83.2906,83.8562,82.1672,83.8169,2725300.0],["2016-06-02",83.6127,84.1468,83.212,84.1468,1376100.0],["2016-06-03",84.1468,84.3432,83.6362,84.2175,1238500.0],["2016-06-06",84.2882,84.8381,84.1704,84.6496,1080700.0],["2016-06-07",84.5789,85.6708,84.5789,85.2544,1797100.0],["2016-06-08",85.333,86.0478,85.1837,85.93,1422400.0],["2016-06-09",85.278,85.6079,84.6652,85.4665,1481700.0],["2016-06-10",84.9009,85.2701,84.5317,84.9088,1279800.0],["2016-06-13",83.8561,84.1782,82.9528,82.9763,3362800.0],["2016-06-14",82.78,83.4163,82.4343,83.0313,1876800.0],["2016-06-15",83.4084,83.6127,82.4972,82.6229,2201300.0],["2016-06-16",82.4108,82.9214,81.5859,82.725,1677200.0],["2016-06-17",82.8507,83.6126,82.5836,83.4555,2115200.0],["2016-06-20",84.0839,84.9952,83.8169,83.8404,1532500.0],["2016-06-21",83.7697,83.8483,83.2434,83.322,1180200.0],["2016-06-22",83.4163,83.809,83.0706,83.1099,1445300.0],["2016-06-23",83.542,83.9112,83.1963,83.9112,1488600.0],["2016-06-24",81.1382,81.7588,79.5043,79.8814,3068700.0],["2016-06-27",79.2608,79.2922,77.2341,77.5326,2783300.0],["2016-06-28",78.5279,79.4284,78.2277,79.4126,1944800.0],["2016-06-29",80.3685,80.5739,79.9419,80.4317,1495400.0],["2016-06-30",80.6844,82.2801,80.6844,82.2801,1609900.0],["2016-07-01",82.2801,83.2833,82.2643,82.7936,1603100.0],["2016-07-05",82.3591,82.4302,81.577,82.0826,1418600.0],["2016-07-06",81.7192,83.1569,81.427,83.0779,1811200.0],["2016-07-07",83.228,83.9706,82.9357,83.6704,1641700.0],["2016-07-08",84.3734,85.7005,84.2787,85.5979,1630400.0],["2016-07-11",85.9296,86.451,85.7638,86.1113,1098900.0],["2016-07-12",86.7117,87.0198,86.3325,86.9092,1289500.0],["2016-07-13",87.312,87.5095,86.4194,87.3594,1708400.0],["2016-07-14",88.0387,88.2994,87.6991,87.7228,1321300.0],["2016-07-15",88.0545,88.1256,87.4937,87.8571,1230300.0],["2016-07-18",87.7702,87.9045,87.1145,87.4147,919900.0],["2016-07-19",87.0435,87.8097,86.7828,87.7702,1290700.0],["2016-07-20",88.8682,90.4639,88.5996,90.2269,2947000.0],["2016-07-21",90.1795,90.8589,89.8083,90.0531,2244300.0],["2016-07-22",90.0768,90.5745,89.8398,90.5113,1420000.0],["2016-07-25",90.5113,90.7088,90.1005,90.693,993500.0],["2016-07-26",90.8193,91.6172,90.448,91.554,1316900.0],["2016-07-27",91.6093,91.8858,90.6456,91.4355,1197200.0],["2016-07-28",91.2143,91.4197,90.2664,91.1274,988600.0],["2016-07-29",91.0958,91.4276,90.4955,91.159,856400.0],["2016-08-01",90.7799,91.5224,90.298,91.1906,1302700.0],["2016-08-02",91.1669,91.6014,90.0452,90.9062,1848600.0],["2016-08-03",91.167,91.167,90.5666,90.9616,925800.0],["2016-08-04",90.8352,91.9569,90.535,91.3486,1112900.0],["2016-08-05",91.7041,92.3202,91.475,92.2965,1077200.0],["2016-08-08",92.5651,92.9443,92.3202,92.7863,1626800.0],["2016-08-09",92.8732,93.2761,92.6757,93.2761,1416900.0],["2016-08-10",93.5131,93.5131,92.6362,93.0549,1144000.0],["2016-08-11",93.1418,94.066,93.0549,93.908,1002200.0],["2016-08-12",93.8843,94.1529,93.4578,93.9159,866300.0],["2016-08-15",93.8843,94.6664,93.8843,94.224,967600.0],["2016-08-16",93.9712,94.1134,93.4736,93.4973,927200.0],["2016-08-17",93.4183,94.0581,93.2129,93.9949,1096200.0],["2016-08-18",93.8448,93.9949,93.5209,93.987,938900.0],["2016-08-19",93.75,94.6663,93.4103,94.5084,1314800.0],["2016-08-22",94.1766,94.6269,94.0028,94.5953,994000.0],["2016-08-23",94.5953,95.1877,94.5479,94.6189,1226200.0],["2016-08-24",94.5716,94.7532,94.2003,94.4215,1217900.0],["2016-08-25",94.0976,94.5716,93.8922,94.3188,1172000.0],["2016-08-26",94.5084,95.4089,94.0581,94.5005,1347500.0],["2016-08-29",94.5637,95.322,94.461,95.1798,1057700.0],["2016-08-30",95.1719,95.1719,94.6901,94.927,1162400.0],["2016-08-31",94.7454,94.777,93.8053,93.8843,1604700.0],["2016-09-01",93.8922,94.5163,93.2445,94.5084,1427200.0],["2016-09-02",97.5575,97.5575,94.7533,95.6775,1519400.0],["2016-09-06",95.6064,95.8276,94.0581,94.6505,2116900.0],["2016-09-07",94.3978,94.6111,94.0344,94.5242,1062000.0],["2016-09-08",94.1292,94.7059,93.9396,94.0186,1268300.0],["2016-09-09",93.284,93.4657,91.4592,91.4592,1800400.0],["2016-09-12",90.9537,93.2445,90.772,93.0233,1542400.0],["2016-09-13",92.257,92.731,91.1985,91.3881,2287200.0],["2016-09-14",91.4118,92.0358,91.2538,91.7278,1591900.0],["2016-09-15",91.6883,92.9285,91.4987,92.6994,974100.0],["2016-09-16",92.3755,92.3992,91.4908,91.7831,1743800.0],["2016-09-19",92.4229,93.1971,92.1939,92.5493,999200.0],["2016-09-20",93.1418,93.9633,93.0549,93.5289,1731900.0],["2016-09-21",93.8448,94.1687,93.0391,94.0502,1537700.0],["2016-09-22",94.8796,95.2351,94.4926,94.5479,998200.0],["2016-09-23",94.2793,94.3425,92.9759,93.0628,1112800.0],["2016-09-26",92.8495,93.7105,92.4229,92.9996,1134000.0],["2016-09-27",92.968,94.3662,92.652,94.0028,1582200.0],["2016-09-28",94.3046,95.369,94.1537,95.3213,1473100.0],["2016-09-29",94.9718,95.7344,94.5112,94.5509,1515100.0],["2016-09-30",95.1783,95.9011,94.7415,95.1863,1962300.0],["2016-10-03",94.813,96.06,94.6144,95.226,1587600.0],["2016-10-04",95.0036,95.4087,94.2729,94.5668,1724100.0],["2016-10-05",95.0354,95.3134,94.5429,94.7335,999600.0],["2016-10-06",94.5747,95.091,94.2649,94.9639,1070800.0],["2016-10-07",94.805,94.9798,92.9702,93.0894,2175500.0],["2016-10-10",93.3912,94.114,92.2634,92.4619,1824200.0],["2016-10-11",92.2236,92.4619,90.4047,91.3738,3983300.0],["2016-10-12",91.5405,93.0894,91.485,92.7717,1781200.0],["2016-10-13",92.1601,92.311,91.7233,92.0092,1297900.0],["2016-10-14",92.9861,92.9861,92.033,92.0489,1195300.0],["2016-10-17",92.1283,92.7319,92.0568,92.1918,1500300.0],["2016-10-18",92.8194,93.0418,91.3102,91.4055,1790500.0],["2016-10-19",91.7947,92.0806,91.3896,91.9138,2659000.0],["2016-10-20",90.3253,91.342,88.8321,89.9758,3767000.0],["2016-10-21",89.0704,90.373,89.0624,89.8011,2427400.0],["2016-10-24",90.1506,90.4286,89.3404,89.8249,2232400.0],["2016-10-25",89.4993,89.8567,88.8321,88.8321,1807300.0],["2016-10-26",88.705,91.0402,88.562,90.0553,2324600.0],["2016-10-27",90.23,90.4921,89.1736,90.0076,1668500.0],["2016-10-28",90.1585,91.1514,89.952,90.4206,1264200.0],["2016-10-31",90.8098,90.8416,90.1823,90.2062,1465300.0],["2016-11-01",90.2062,90.4286,88.5858,89.0545,1400500.0],["2016-11-02",89.1577,90.5397,88.84,90.087,2484100.0],["2016-11-03",90.4047,90.4762,89.8567,90.1982,1322500.0],["2016-11-04",90.2538,91.3181,89.9361,90.5636,1945400.0],["2016-11-07",91.5962,93.1609,91.342,93.0576,1605400.0],["2016-11-08",92.9067,94.4238,92.6764,93.5183,1462700.0],["2016-11-09",92.5096,96.6239,92.1363,96.2268,2558200.0],["2016-11-10",96.5762,98.1648,96.5683,97.8948,2256100.0],["2016-11-11",97.5055,98.6414,97.3149,98.419,1655400.0],["2016-11-14",98.8717,99.2609,97.9027,98.1013,1482200.0],["2016-11-15",97.9106,99.2689,97.3785,99.2609,1345800.0],["2016-11-16",98.9909,99.4039,98.4111,98.9432,1308800.0],["2016-11-17",98.8876,99.2689,98.411,98.562,1161800.0],["2016-11-18",98.4428,98.8002,97.8709,98.4587,1064800.0],["2016-11-21",97.9821,98.84,97.9027,98.0775,1897400.0],["2016-11-22",98.1092,98.9829,97.8471,98.84,1569900.0],["2016-11-23",98.8718,99.4754,98.8162,99.2371,1151800.0],["2016-11-25",99.2848,99.8964,99.0783,99.8964,465000.0],["2016-11-28",99.6104,99.8805,99.0703,99.1815,906200.0],["2016-11-29",98.9591,100.2061,98.5937,99.7693,1222800.0],["2016-11-30",100.3253,101.3578,99.4277,99.4277,2457700.0],["2016-12-01",99.8407,100.2935,99.2053,99.523,2443100.0],["2016-12-02",98.9591,99.8964,98.0933,99.4436,1918400.0],["2016-12-05",99.8725,100.5715,99.6501,100.1664,1661600.0],["2016-12-06",100.1585,100.6271,99.6104,100.4682,1011700.0],["2016-12-07",100.2696,101.6596,100.1902,101.612,1021200.0],["2016-12-08",101.5882,101.6358,100.1585,100.6986,1393500.0],["2016-12-09",100.4524,100.8892,99.6501,100.8892,1157300.0],["2016-12-12",100.8892,101.334,100.3888,100.8654,803600.0],["2016-12-13",101.1354,101.3658,99.7375,100.2061,1247500.0],["2016-12-14",100.2379,100.4762,98.419,98.6176,1640300.0],["2016-12-15",98.4349,100.3491,98.3793,99.3403,1364100.0],["2016-12-16",99.3483,99.9043,98.6096,99.2212,3206600.0],["2016-12-19",99.4198,100.0711,99.0306,100.0473,1048200.0],["2016-12-20",100.4921,100.6589,99.7613,100.0155,836600.0],["2016-12-21",99.9281,100.0075,99.0465,99.0465,859700.0],["2016-12-22",98.9988,99.253,98.2999,99.0068,821400.0],["2016-12-23",99.2133,99.4277,98.975,99.1656,436100.0],["2016-12-27",99.3483,99.7136,99.11,99.4515,498200.0],["2016-12-28",99.6113,99.8109,97.8388,97.9186,991900.0],["2016-12-29",98.198,98.5174,97.4076,97.7988,905600.0],["2016-12-30",98.1901,98.1901,97.2878,97.7749,830400.0],["2017-01-03",98.7889,99.0603,97.184,97.8228,1298800.0],["2017-01-04",98.246,98.4376,97.719,98.198,1135000.0],["2017-01-05",98.1661,98.709,96.3697,97.0962,1480500.0],["2017-01-06",97.3357,98.3737,96.9285,98.1102,958600.0],["2017-01-09",97.9505,98.3897,97.5593,97.6312,980900.0],["2017-01-10",97.695,98.1262,97.2399,97.8627,1560400.0],["2017-01-11",97.8068,98.4296,97.4236,98.3338,1139000.0],["2017-01-12",98.198,98.3497,95.8587,97.8946,1287100.0],["2017-01-13",97.8946,98.733,97.8946,98.5174,1021600.0],["2017-01-17",97.9984,98.4136,97.6072,98.0623,964100.0],["2017-01-18",98.1581,99.0284,98.1581,98.733,989600.0],["2017-01-19",98.6851,99.212,97.8946,98.5014,1145600.0],["2017-01-20",98.8048,99.3398,98.4376,98.7969,1109700.0],["2017-01-23",98.6851,99.1082,98.3258,99.0444,1145700.0],["2017-01-24",99.3478,101.7989,98.8927,101.4476,2431200.0],["2017-01-25",103.0844,103.9227,99.6751,102.6532,3539400.0],["2017-01-26",102.789,103.8269,101.5434,102.3658,1915600.0],["2017-01-27",102.4137,103.5075,102.4137,102.8848,1176000.0],["2017-01-30",102.8529,102.8848,101.9746,102.8289,1483900.0],["2017-01-31",102.5894,102.7011,101.0484,101.5594,1664200.0],["2017-02-01",101.5115,102.1343,100.5694,101.3039,1371300.0],["2017-02-02",101.0803,101.6791,100.6492,101.3837,964400.0],["2017-02-03",101.8787,101.9267,100.9765,101.5674,1486600.0],["2017-02-06",101.4476,102.0225,101.256,101.6313,741000.0],["2017-02-07",101.8309,102.1822,101.248,101.3518,1114600.0],["2017-02-08",101.3358,101.7111,101.0165,101.4955,759200.0],["2017-02-09",101.4955,102.4057,101.4955,101.6073,1164100.0],["2017-02-10",101.9107,102.278,101.5434,102.1981,725200.0],["2017-02-13",102.4696,103.5075,102.4696,103.292,897700.0],["2017-02-14",103.236,103.5634,102.6292,103.4756,960900.0],["2017-02-15",103.1483,103.779,102.9167,103.6034,838400.0],["2017-02-16",103.6592,104.0425,103.3079,104.0026,1185500.0],["2017-02-17",103.1323,104.0824,102.2221,104.0425,1939500.0],["2017-02-21",103.7551,104.5136,103.4756,104.1223,1502900.0],["2017-02-22",103.5954,104.4736,103.5155,103.8908,1299600.0],["2017-02-23",104.1782,104.4816,103.292,104.1303,1589000.0],["2017-02-24",103.795,105.1363,103.4517,105.1363,1661300.0],["2017-02-27",104.9767,105.3998,104.6493,105.296,1125100.0],["2017-02-28",105.0804,105.5515,104.8489,105.3998,2274600.0],["2017-03-01",106.4138,107.9787,106.3739,107.7232,1884000.0],["2017-03-02",107.3958,107.7072,106.8849,107.1803,1661100.0],["2017-03-03",107.0366,107.34,106.4617,107.2522,1030000.0],["2017-03-06",106.6054,107.34,106.5415,107.1004,1256200.0],["2017-03-07",106.821,107.2761,106.4937,106.9089,1167000.0],["2017-03-08",106.8928,107.5076,106.7731,106.8928,869800.0],["2017-03-09",106.7252,107.0366,105.6713,106.1503,1154200.0],["2017-03-10",106.9168,107.0525,106.1663,107.0046,976500.0],["2017-03-13",107.0046,107.34,106.6693,107.2042,890500.0],["2017-03-14",106.6853,106.797,105.9667,106.3819,913600.0],["2017-03-15",106.9168,108.5296,106.7571,108.1544,1002000.0],["2017-03-16",107.8749,108.6015,107.0685,107.3719,1001700.0],["2017-03-17",107.7871,108.4179,107.4039,108.1863,2867700.0],["2017-03-20",108.362,108.6095,107.8031,107.9628,915600.0],["2017-03-21",108.362,108.5616,106.3819,106.5735,1109100.0],["2017-03-22",106.5416,107.0206,106.1024,106.8689,819600.0],["2017-03-23",106.7651,107.3001,106.2382,106.5416,1207800.0],["2017-03-24",106.5575,107.1404,105.6713,106.0066,1215400.0],["2017-03-27",104.5216,105.4797,103.1323,105.1044,1734700.0],["2017-03-28",105.2481,106.5655,104.4896,106.1184,1476100.0],["2017-03-29",105.974,106.1424,105.5166,105.8697,947600.0],["2017-03-30",105.6931,106.7683,105.6289,106.3992,752200.0],["2017-03-31",106.1826,107.009,105.998,106.2869,1095800.0],["2017-04-03",106.6881,107.017,104.8748,105.5728,1945500.0],["2017-04-04",105.5728,105.8295,105.0593,105.5969,981200.0],["2017-04-05",106.0702,106.8565,105.0834,105.1556,1190400.0],["2017-04-06",105.3321,106.1906,104.971,105.6049,958900.0],["2017-04-07",105.4765,106.1665,105.4604,105.6931,725300.0],["2017-04-10",105.6771,106.5356,105.6771,106.1023,927500.0],["2017-04-11",105.8456,106.5837,105.3963,106.5597,1400100.0],["2017-04-12",106.5436,106.5436,104.9389,105.0031,1453900.0],["2017-04-13",104.8747,105.5648,104.4415,104.4415,747400.0],["2017-04-17",104.8186,105.4845,104.4415,105.4043,862200.0],["2017-04-18",104.7704,106.7121,104.7704,106.2227,1610400.0],["2017-04-19",106.5517,106.8646,105.7413,106.0061,1098400.0],["2017-04-20",106.5436,108.2526,106.327,107.9798,1276400.0],["2017-04-21",108.2125,108.8865,107.9879,108.2125,2193400.0],["2017-04-24",111.3577,114.5912,111.2294,112.136,4098900.0],["2017-04-25",111.454,113.1229,111.3015,111.7348,2972700.0],["2017-04-26",111.9274,112.2483,111.5342,111.6385,1938600.0],["2017-04-27",111.7589,112.497,111.5503,111.8632,1230300.0],["2017-04-28",111.799,112.0236,110.6516,110.796,1535500.0],["2017-05-01",110.6276,110.788,109.5845,110.443,1626800.0],["2017-05-02",111.093,111.462,109.6487,110.098,1675300.0],["2017-05-03",109.9697,110.788,109.5043,110.6837,1223000.0],["2017-05-04",110.9244,111.1732,110.2665,110.9405,1541600.0],["2017-05-05",111.4059,112.0397,111.0368,112.0076,924600.0],["2017-05-08",111.7989,112.152,111.6064,111.9594,874000.0],["2017-05-09",111.8632,112.16,111.1972,111.4861,792200.0],["2017-05-10",111.4219,111.7348,110.4029,110.9646,893300.0],["2017-05-11",110.9966,110.9966,109.4962,110.7238,1084900.0],["2017-05-12",110.4992,110.7078,110.0178,110.2264,961000.0],["2017-05-15",110.3548,110.8763,110.2104,110.4751,776800.0],["2017-05-16",110.764,110.78,109.9295,110.4992,772700.0],["2017-05-17",110.4992,110.4992,108.0841,108.1403,1625800.0],["2017-05-18",108.2847,109.3037,107.4343,108.5977,1216400.0],["2017-05-19",110.0659,110.5794,108.5655,109.9215,1085300.0],["2017-05-22",110.3387,110.756,110.074,110.6115,817700.0],["2017-05-23",110.7239,111.5664,110.3227,111.3497,1064100.0],["2017-05-24",111.7669,112.0959,111.117,111.9435,862100.0],["2017-05-25",112.3125,112.9143,111.6546,112.7298,891200.0],["2017-05-26",112.3767,112.9544,112.3526,112.6254,693900.0],["2017-05-30",112.4168,113.4679,112.1601,113.2112,972500.0],["2017-05-31",113.1148,113.524,112.5612,113.3074,1223600.0],["2017-06-01",114.8639,115.2892,113.9332,115.0084,1343400.0],["2017-06-02",115.1849,116.228,114.8479,115.225,1084000.0],["2017-06-05",115.2491,115.8348,115.1689,115.554,1490900.0],["2017-06-06",115.2892,115.6262,114.5671,114.7195,963300.0],["2017-06-07",114.8239,116.1076,114.511,115.9953,1513600.0],["2017-06-08",115.9953,116.3082,114.8158,116.0113,1455300.0],["2017-06-09",116.0915,116.6452,115.3855,116.1798,1140500.0],["2017-06-12",116.1798,116.8217,115.1127,116.1156,1139100.0],["2017-06-13",116.4366,117.6802,116.0835,117.4796,1175400.0],["2017-06-14",117.9129,117.945,117.1266,117.7364,1259800.0],["2017-06-15",116.573,118.9319,116.5409,118.9158,1104200.0],["2017-06-16",119.2047,119.999,119.0602,119.2528,2145600.0],["2017-06-19",119.8064,120.5446,119.3812,120.4964,890200.0],["2017-06-20",119.8385,120.5847,119.5577,120.0311,1296400.0],["2017-06-21",120.0872,120.3119,117.5598,117.6321,2165200.0],["2017-06-22",117.4957,117.6561,116.7094,117.2951,1196200.0],["2017-06-23",117.3592,117.608,116.8377,116.9661,1344600.0],["2017-06-26",117.1506,117.3833,116.26,116.6131,837400.0],["2017-06-27",116.1076,116.6933,114.0617,114.1499,1702100.0],["2017-06-28",115.0688,116.2536,114.6819,115.77,773900.0],["2017-06-29",115.8023,115.907,113.7227,114.1499,1049800.0],["2017-06-30",114.4884,116.0118,114.4884,115.4637,1231700.0],["2017-07-03",116.2295,116.7211,115.8264,116.1569,469500.0],["2017-07-05",116.3826,117.4868,116.1891,117.2611,1079200.0],["2017-07-06",116.8984,117.3981,116.1085,116.3503,836900.0],["2017-07-07",116.6324,118.4702,116.4954,117.7286,989400.0],["2017-07-10",117.374,118.6717,117.374,117.8737,1088700.0],["2017-07-11",117.8496,118.1155,116.6405,117.5352,1085500.0],["2017-07-12",118.309,118.8974,117.6964,117.8737,754300.0],["2017-07-13",117.7609,117.777,116.4712,116.6324,1157200.0],["2017-07-14",116.842,117.6481,116.6566,117.4385,911100.0],["2017-07-17",117.2208,118.2526,116.842,117.8496,801400.0],["2017-07-18",117.6561,118.317,117.3982,118.1961,907800.0],["2017-07-19",118.446,119.0666,118.0349,119.0344,940700.0],["2017-07-20",118.8571,119.0667,118.1075,118.5831,1178600.0],["2017-07-21",118.0994,119.2037,117.6238,118.72,1642700.0],["2017-07-24",115.6249,115.9634,112.8602,114.44,3224800.0],["2017-07-25",115.2622,115.7217,113.3116,114.1741,2068700.0],["2017-07-26",114.2224,114.3192,112.8361,112.9006,1307300.0],["2017-07-27",113.1423,113.5292,112.4492,113.5051,1394600.0],["2017-07-28",113.4003,113.7066,112.7716,113.5131,1305900.0],["2017-07-31",113.8194,114.2304,113.2954,113.4164,1181200.0],["2017-08-01",113.7308,113.9242,112.4895,112.7716,1621300.0],["2017-08-02",112.9005,114.2708,112.9005,114.2708,1484700.0],["2017-08-03",114.295,114.3272,112.9811,113.9967,1419300.0],["2017-08-04",114.1338,115.3106,113.9565,115.1655,1223300.0],["2017-08-07",114.1982,114.8672,113.5212,114.1902,1335600.0],["2017-08-08",114.4159,114.4159,113.5937,113.9242,1009500.0],["2017-08-09",113.8517,114.2789,113.0779,113.4325,1306600.0],["2017-08-10",113.2794,113.5292,110.7081,110.8049,2062200.0],["2017-08-11",111.3288,111.9736,111.0708,111.5222,964300.0],["2017-08-14",112.4894,112.7474,111.9252,112.0784,777800.0],["2017-08-15",112.0864,112.6103,112.03,112.1106,1165000.0],["2017-08-16",112.4653,112.9972,111.9575,112.8683,1091400.0],["2017-08-17",111.6754,111.9978,109.7248,109.7731,1633300.0],["2017-08-18",109.6039,110.8371,109.2492,109.354,1123700.0],["2017-08-21",109.2976,109.6522,108.8704,109.2976,1150600.0],["2017-08-22",109.757,111.2965,109.5797,111.1272,918900.0],["2017-08-23",110.5792,110.8049,109.9746,110.0069,729000.0],["2017-08-24",110.2245,110.3535,109.3782,109.5152,740900.0],["2017-08-25",110.1923,110.7323,109.9747,110.2729,621700.0],["2017-08-28",110.5147,110.821,109.7812,110.0472,591800.0],["2017-08-29",109.5152,110.4986,108.9752,110.3051,912100.0],["2017-08-30",110.2245,110.6033,109.8618,110.3776,1016900.0],["2017-08-31",110.7565,111.0467,110.4018,110.8371,867800.0],["2017-09-01",111.232,111.764,110.9016,111.0064,706700.0],["2017-09-05",110.684,111.0628,109.6522,109.9827,1069800.0],["2017-09-06",110.5469,110.7484,110.0875,110.3454,1097300.0],["2017-09-07",110.6275,111.8043,110.16,111.3368,1219400.0],["2017-09-08",111.1031,113.1746,111.1031,112.8763,1302900.0],["2017-09-11",113.5454,114.0774,113.1585,114.0693,1125300.0],["2017-09-12",114.3031,115.1494,113.9323,115.1413,810900.0],["2017-09-13",114.8511,115.4234,114.569,115.2622,753200.0],["2017-09-14",115.0849,117.2531,114.698,116.9307,1901400.0],["2017-09-15",116.8501,117.5432,115.9795,117.3901,1915700.0],["2017-09-18",117.6642,118.5185,117.374,118.438,712000.0],["2017-09-19",118.5669,119.373,118.4057,119.2924,1025700.0],["2017-09-20",119.3971,119.518,118.7039,119.0989,932000.0],["2017-09-21",119.0989,119.373,118.712,118.7604,825700.0],["2017-09-22",118.7685,119.2279,118.5992,118.8087,793200.0],["2017-09-25",118.7603,118.9377,117.7367,118.5427,1112100.0],["2017-09-26",118.7443,118.9941,118.3332,118.5589,617900.0],["2017-09-27",118.9941,119.381,118.3815,119.0989,931600.0],["2017-09-28",119.0341,119.6013,118.6532,119.2772,697500.0],["2017-09-29",119.0746,119.9659,118.8072,119.893,1006100.0],["2017-10-02",119.893,121.6757,119.893,121.6757,1180900.0],["2017-10-03",121.7162,122.251,121.2057,121.3759,1586300.0],["2017-10-04",121.3678,121.8215,121.1166,121.5541,1376100.0],["2017-10-05",121.6109,123.6691,121.4002,122.7615,1336300.0],["2017-10-06",122.4374,122.9073,122.1375,122.8668,801000.0],["2017-10-09",123.2476,123.3691,122.5669,122.9235,750900.0],["2017-10-10",123.5718,123.5718,122.6642,122.8587,930200.0],["2017-10-11",122.8587,122.883,122.251,122.7129,974300.0],["2017-10-12",122.5669,124.2605,122.3887,124.1633,814700.0],["2017-10-13",124.7873,125.0952,123.7177,123.8311,702400.0],["2017-10-16",124.3579,124.6253,123.9932,124.3092,535800.0],["2017-10-17",124.0093,124.293,123.6933,124.0337,725900.0],["2017-10-18",124.1714,125.1033,123.7663,124.5928,785500.0],["2017-10-19",124.212,124.5847,123.7096,124.3659,876200.0],["2017-10-20",125.0627,125.6948,124.6495,125.6218,1477800.0],["2017-10-23",121.0193,127.445,120.2819,126.0108,2293900.0],["2017-10-24",126.9184,129.1305,126.4079,128.3689,2129300.0],["2017-10-25",128.1663,128.1987,126.4484,127.6558,1621700.0],["2017-10-26",128.5714,128.8226,127.5666,127.6233,950400.0],["2017-10-27",127.6233,128.936,127.6071,128.8874,1136500.0],["2017-10-30",128.3931,128.7253,127.4856,127.5018,979100.0],["2017-10-31",127.6963,127.9312,126.813,126.8292,1015900.0],["2017-11-01",127.1858,127.2425,125.5733,125.6948,1725100.0],["2017-11-02",125.9379,127.2263,125.3463,127.2019,883900.0],["2017-11-03",127.2101,127.6963,126.5699,127.4613,1031300.0],["2017-11-06",127.6233,128.2148,126.894,128.0204,1061700.0],["2017-11-07",128.0123,128.3688,127.4208,127.8907,570100.0],["2017-11-08",127.4532,127.9961,127.3154,127.7449,425800.0],["2017-11-09",127.0317,127.0803,125.7758,126.6914,1160300.0],["2017-11-10",126.2134,127.5585,126.181,127.3316,757000.0],["2017-11-13",126.6428,128.0933,126.4565,127.7124,916800.0],["2017-11-14",126.8616,128.5794,126.6752,128.466,1084100.0],["2017-11-15",127.8907,127.8907,125.8893,126.2863,918500.0],["2017-11-16",126.5051,128.3769,126.2782,127.9637,839500.0],["2017-11-17",127.1939,127.7449,126.7968,127.3316,793200.0],["2017-11-20",127.6557,129.3169,127.2587,128.7173,713800.0],["2017-11-21",128.9117,129.6167,128.8469,129.2115,851700.0],["2017-11-22",129.0819,129.5437,128.3202,129.3412,744700.0],["2017-11-24",129.6491,130.0299,129.3655,129.5194,346200.0],["2017-11-27",129.7138,130.5404,129.5275,130.3135,759600.0],["2017-11-28",130.6619,133.3279,130.2649,133.2792,1609800.0],["2017-11-29",133.2955,134.5595,132.3069,134.4137,1455600.0],["2017-11-30",134.7784,137.3633,134.4056,137.1445,2090300.0],["2017-12-01",137.193,137.5009,131.7234,133.5952,1913600.0],["2017-12-04",135.2402,136.8608,134.5515,134.6892,2221600.0],["2017-12-05",135.3456,135.7264,133.5791,133.7169,1118400.0],["2017-12-06",134.9323,135.54,133.7898,134.754,978500.0],["2017-12-07",134.438,135.929,134.438,134.908,872400.0],["2017-12-08",134.7459,135.3131,134.5514,134.908,1178700.0],["2017-12-11",135.6454,135.7831,133.2226,133.7249,1844600.0],["2017-12-12",133.9761,134.2192,132.6796,132.7931,1481300.0],["2017-12-13",132.9794,133.8789,132.4365,132.7444,2143100.0],["2017-12-14",133.1901,133.6763,131.7478,131.7964,979400.0],["2017-12-15",132.8984,134.2759,132.5257,133.8383,1985400.0],["2017-12-18",134.2435,134.9728,134.0896,134.5596,1330000.0],["2017-12-19",135.2645,136.0262,134.5676,135.694,1004100.0],["2017-12-20",136.091,136.8527,135.8317,136.5772,1057500.0],["2017-12-21",136.9419,137.1039,135.9533,136.3423,829500.0],["2017-12-22",136.8041,136.8041,135.2807,135.4266,623400.0],["2017-12-26",135.7426,136.245,135.0782,135.4023,524000.0],["2017-12-27",135.4023,135.5238,134.7621,135.4266,1215900.0],["2017-12-28",136.0453,136.0453,135.337,135.7197,866800.0],["2017-12-29",136.3303,136.4117,135.6708,135.8336,724300.0],["2018-01-02",136.2081,136.3546,134.0426,134.5473,1281100.0],["2018-01-03",134.1973,135.2556,133.4483,135.1091,1547300.0],["2018-01-04",134.3275,135.8906,133.9286,135.2638,1392200.0],["2018-01-05",135.7278,136.0372,134.1077,135.1661,1442600.0],["2018-01-08",135.1986,137.2746,134.9707,136.4198,2292300.0],["2018-01-09",136.5175,137.9422,136.3872,137.47,1116500.0],["2018-01-10",137.4049,137.4049,135.679,136.2082,1027200.0],["2018-01-11",136.2652,137.6491,135.9558,137.584,830200.0],["2018-01-12",137.9177,139.6355,137.6979,138.8214,953200.0],["2018-01-16",139.5541,139.9612,137.3723,137.7631,1365300.0],["2018-01-17",138.8296,140.0263,138.4388,139.2285,1135800.0],["2018-01-18",139.2203,140.1972,138.2108,138.6586,918800.0],["2018-01-19",139.3262,140.5473,138.9924,140.3682,1245400.0],["2018-01-22",140.3682,141.1579,139.1552,141.1579,1141500.0],["2018-01-23",141.0277,141.2963,140.1891,140.8893,1497400.0],["2018-01-24",143.2908,144.626,140.4578,141.4591,2294700.0],["2018-01-25",141.8255,142.8594,139.7332,142.2732,1535500.0],["2018-01-26",142.9082,145.6436,142.257,145.6274,1851000.0],["2018-01-29",145.375,145.7821,143.4212,144.0155,1507600.0],["2018-01-30",143.071,143.3478,141.915,142.6233,1360100.0],["2018-01-31",143.2583,143.5921,140.7997,141.3858,1529400.0],["2018-02-01",140.5147,142.1755,139.7983,140.9055,1263000.0],["2018-02-02",139.953,141.0439,138.276,138.7074,1518800.0],["2018-02-05",138.0154,139.4564,130.607,131.1687,2068100.0],["2018-02-06",128.7998,134.3275,127.2122,133.6274,2478200.0],["2018-02-07",133.2285,136.485,132.7971,133.0576,1631700.0],["2018-02-08",133.025,133.4402,126.9762,127.1227,2062600.0],["2018-02-09",128.7835,131.5189,125.9016,130.3629,2279700.0],["2018-02-12",131.0874,132.8866,129.7197,131.413,1766400.0],["2018-02-13",130.5582,132.162,130.4361,131.7631,1205000.0],["2018-02-14",130.6559,132.8052,130.5745,132.2679,1348900.0],["2018-02-15",133.1063,133.6762,131.5188,132.9924,1118900.0],["2018-02-16",132.6342,134.181,132.1457,132.333,1613600.0],["2018-02-20",131.5514,132.7318,130.7861,131.3479,1537300.0],["2018-02-21",131.5351,133.7984,131.2502,131.2828,1225300.0],["2018-02-22",132.1131,134.3194,131.5188,132.9598,1283500.0],["2018-02-23",133.8879,134.1891,132.2597,133.4809,773600.0],["2018-02-26",133.6111,134.9381,133.1064,134.6939,981500.0],["2018-02-27",134.6939,135.9883,132.854,132.8947,762200.0],["2018-02-28",133.3262,134.0426,131.4212,131.4293,1172000.0],["2018-03-01",131.527,132.4225,128.1729,128.987,1871600.0],["2018-03-02",128.2217,129.5569,127.2366,129.0847,1412200.0],["2018-03-05",128.5799,130.6315,127.7739,129.9964,1840300.0],["2018-03-06",130.7373,131.8119,130.0534,131.6002,1230500.0],["2018-03-07",130.0454,133.2936,129.4836,132.6993,1194700.0],["2018-03-08",133.7658,135.6464,133.1796,135.3452,2453000.0],["2018-03-09",136.1023,139.2854,135.5731,138.6423,2205000.0],["2018-03-12",138.8051,138.9598,136.6396,137.7468,1832200.0],["2018-03-13",138.2271,139.7658,137.9096,138.3411,1647300.0],["2018-03-14",138.9842,139.4076,137.2583,137.8608,2172800.0],["2018-03-15",138.1375,139.8879,137.6654,138.5446,1184300.0],["2018-03-16",138.9191,139.8878,138.1538,139.1796,1940600.0],["2018-03-19",138.5853,138.9272,135.0195,136.4686,1653700.0],["2018-03-20",136.8513,137.6654,136.0534,136.607,1402800.0],["2018-03-21",136.6071,138.4795,135.7523,136.949,1317800.0],["2018-03-22",135.5894,136.0697,132.1864,132.4958,1277300.0],["2018-03-23",132.7481,133.5378,127.546,127.7414,1898700.0],["2018-03-26",130.371,130.77,127.3263,130.2652,1510100.0],["2018-03-27",130.5501,130.7373,125.869,126.7075,1567300.0],["2018-03-28",127.0675,127.7384,125.2429,125.8893,1891000.0],["2018-03-29",126.7075,129.6039,126.3393,128.1803,1148800.0],["2018-04-02",127.3948,127.6321,123.3365,125.0711,2008800.0],["2018-04-03",125.7011,127.223,124.8256,127.1166,1582700.0],["2018-04-04",124.2611,129.5303,124.0729,129.3012,1868600.0],["2018-04-05",130.054,130.9786,129.064,129.8658,1493700.0],["2018-04-06",128.5321,128.9903,123.8274,124.8584,1514800.0],["2018-04-09",125.9384,127.493,124.6374,124.8502,1011900.0],["2018-04-10",127.7958,128.8758,126.3639,127.853,1909600.0],["2018-04-11",126.5275,127.313,125.7257,126.413,898900.0],["2018-04-12",127.1739,128.3357,126.8384,127.4275,933400.0],["2018-04-13",128.4666,128.573,126.3066,126.8384,732000.0],["2018-04-16",128.1148,128.4094,127.223,127.9348,836400.0],["2018-04-17",128.6876,129.7676,128.303,129.2522,802700.0],["2018-04-18",129.833,131.0849,128.663,130.4221,1270000.0],["2018-04-19",130.3567,130.6267,128.9003,130.1685,976400.0],["2018-04-20",130.144,130.6431,128.933,129.514,1181300.0],["2018-04-23",129.6367,130.0049,127.7794,128.1312,1128600.0],["2018-04-24",128.6058,129.2685,120.7592,122.4447,2220600.0],["2018-04-25",122.4283,124.7356,120.8491,124.0401,2070900.0],["2018-04-26",121.7737,121.7819,114.909,115.7026,4182600.0],["2018-04-27",116.6599,117.5027,114.8517,116.6518,2946500.0],["2018-04-30",117.5272,118.64,116.1281,116.2017,2307600.0],["2018-05-01",115.4244,117.8218,113.5753,117.8218,2667900.0],["2018-05-02",117.2081,118.9427,116.9545,117.0936,2073800.0],["2018-05-03",116.0627,118.7218,115.3672,118.0591,2312800.0],["2018-05-04",117.8545,119.7691,116.8154,119.0246,1462000.0],["2018-05-07",119.2373,119.8509,118.0263,118.4681,1289100.0],["2018-05-08",117.2245,119.2455,117.1427,118.2227,1352500.0],["2018-05-09",118.7709,120.0718,117.7809,119.8428,1246800.0],["2018-05-10",120.1864,120.2601,118.7464,119.311,1246600.0],["2018-05-11",119.5973,120.4237,118.9182,119.2864,1084700.0],["2018-05-14",119.6136,120.1209,118.64,119.0491,1273600.0],["2018-05-15",118.4273,119.54,117.9445,119.4255,1596800.0],["2018-05-16",119.4336,119.9164,117.6418,118.0754,1859900.0],["2018-05-17",118.0672,119.9654,117.9854,119.27,1448200.0],["2018-05-18",119.3109,120.7837,119.1227,120.1128,1864500.0],["2018-05-21",121.1519,123.3446,121.1109,122.5101,1658500.0],["2018-05-22",122.461,123.3119,120.4237,120.4891,1272100.0],["2018-05-23",119.9573,121.2255,119.2537,121.1437,1146400.0],["2018-05-24",120.7674,121.3156,119.6628,120.571,889300.0],["2018-05-25",119.9082,121.2664,119.8509,120.6282,671400.0],["2018-05-29",119.4091,119.7282,117.4045,117.8382,1634800.0],["2018-05-30",118.5091,119.7937,118.2882,119.2373,1115800.0],["2018-05-31",119.45,119.5318,116.8481,117.5763,2677800.0],["2018-06-01",118.6727,120.8901,118.6482,120.2437,1266100.0],["2018-06-04",120.6691,121.0701,119.5646,119.6218,1170000.0],["2018-06-05",119.7528,120.0555,118.64,119.1636,1987800.0],["2018-06-06",119.5809,120.44,118.8609,120.4237,1333700.0],["2018-06-07",120.44,121.5037,120.35,121.2746,886700.0],["2018-06-08",121.2501,121.4955,120.3337,120.8982,1199200.0],["2018-06-11",121.1191,122.5428,121.1191,122.0601,1130300.0],["2018-06-12",122.4283,122.7637,121.34,122.6819,945600.0],["2018-06-13",122.4937,123.2301,121.5937,121.6592,2243800.0],["2018-06-14",122.011,123.7538,121.6346,121.8228,1469700.0],["2018-06-15",120.9964,122.1664,119.0,121.6264,3290000.0],["2018-06-18",120.1864,120.8082,118.91,119.2291,1379500.0],["2018-06-19",117.9036,118.3945,116.3899,117.0936,1866900.0],["2018-06-20",117.1754,117.519,116.4799,116.979,1313200.0],["2018-06-21",116.3654,116.6926,114.8762,115.1708,1633500.0],["2018-06-22",116.1118,117.3063,115.4572,115.7436,2461200.0],["2018-06-25",115.2935,115.7108,113.9926,115.3344,1631700.0],["2018-06-26",116.0053,116.439,115.1871,115.3262,2005500.0],["2018-06-27",115.6863,117.4618,115.1708,115.3672,1474800.0],["2018-06-28",115.5728,115.9924,112.6767,114.0014,1768500.0],["2018-06-29",114.3798,115.9019,113.8368,113.9849,1332800.0],["2018-07-02",112.9318,114.0919,112.5451,114.0425,1080400.0],["2018-07-03",114.2646,115.7621,114.2646,114.5526,790100.0],["2018-07-05",115.3754,116.1241,114.3881,115.9102,1153300.0],["2018-07-06",115.8114,116.0007,114.6925,114.8899,1738400.0],["2018-07-09",115.1861,118.6088,115.1039,118.2303,1276300.0],["2018-07-10",118.2303,118.9873,117.4734,118.5265,1150500.0],["2018-07-11",117.3089,118.3044,116.3215,116.5108,1142800.0],["2018-07-12",117.062,119.0696,116.0912,117.2184,1251700.0],["2018-07-13",117.0291,118.6582,117.0291,118.2715,1028700.0],["2018-07-16",118.2962,118.5841,116.5519,116.6836,1028300.0],["2018-07-17",116.5519,118.3538,116.4861,117.819,1545500.0],["2018-07-18",118.1399,118.7652,117.7614,118.1399,1714500.0],["2018-07-19",117.8025,120.0157,117.5557,119.6784,1763100.0],["2018-07-20",119.0696,121.7929,118.8474,120.8303,2432600.0],["2018-07-23",112.5862,114.2153,110.7926,112.109,5825900.0],["2018-07-24",111.0724,115.2355,110.8667,113.7052,3355700.0],["2018-07-25",112.8413,113.9767,111.566,113.59,2648500.0],["2018-07-26",114.0755,116.5355,113.7546,116.2146,2291300.0],["2018-07-27",116.2722,116.7658,114.9887,115.3589,1118100.0],["2018-07-30",115.4824,116.7247,114.8982,114.964,1457700.0],["2018-07-31",115.6715,118.6335,115.3425,117.9259,2158300.0],["2018-08-01",117.2431,117.9177,114.1824,114.5033,1575000.0],["2018-08-02",113.2938,115.2684,112.6027,114.3881,1283700.0],["2018-08-03",114.7419,115.0956,113.6723,114.8159,1156600.0],["2018-08-06",115.1779,115.9596,114.8982,115.6551,1155000.0],["2018-08-07",115.6551,117.2595,115.4,115.4659,1512900.0],["2018-08-08",115.3342,115.8032,114.7007,115.5152,1051500.0],["2018-08-09",115.5399,115.6798,113.8697,113.9602,1386200.0],["2018-08-10",113.5407,113.7463,111.5496,112.2818,1451700.0],["2018-08-13",112.504,113.0634,111.7059,111.8046,1605500.0],["2018-08-14",111.8786,113.6723,111.8786,112.9647,1289000.0],["2018-08-15",112.2489,114.4045,111.3439,114.0261,2084700.0],["2018-08-16",114.7007,115.4,113.6476,114.3222,1427000.0],["2018-08-17",114.059,115.0627,113.7792,114.7172,1290000.0],["2018-08-20",114.9805,115.4906,113.4748,113.7792,1711200.0],["2018-08-21",113.7381,114.1577,113.0058,113.59,1647800.0],["2018-08-22",113.2115,113.7299,111.7717,112.0268,1478800.0],["2018-08-23",112.0432,112.3065,110.9572,111.1876,1925300.0],["2018-08-24",111.4838,111.8951,110.6199,111.5249,1722600.0],["2018-08-27",112.4628,114.0425,111.9116,113.6476,1490800.0],["2018-08-28",113.9191,114.4868,113.6311,113.8121,796200.0],["2018-08-29",113.7957,115.6798,113.2362,114.1165,1164800.0],["2018-08-30",113.9767,115.0627,113.664,114.0014,1432400.0],["2018-08-31",113.8039,114.8899,113.5653,114.2646,1523300.0],["2018-09-04",114.1083,114.5197,113.2856,114.314,1410500.0],["2018-09-05",113.952,116.4203,113.7957,116.3051,1861200.0],["2018-09-06",116.2804,117.0949,115.5564,116.0665,1458800.0],["2018-09-07",115.5975,115.8526,114.1659,115.7045,1319100.0],["2018-09-10",116.2969,118.5348,116.2969,117.2019,1422400.0],["2018-09-11",116.6013,116.8893,115.9266,116.445,1489400.0],["2018-09-12",116.2558,118.0658,116.2393,116.5602,1887900.0],["2018-09-13",117.2348,117.7202,116.4449,117.4898,932000.0],["2018-09-14",117.8107,119.3081,117.8025,119.2094,1282000.0],["2018-09-17",119.3164,120.3448,118.8227,120.2872,1614600.0],["2018-09-18",120.2955,121.0442,118.8968,120.4436,1204600.0],["2018-09-19",120.5753,121.6778,120.2297,120.7316,987400.0],["2018-09-20",121.6613,122.0891,120.5999,121.76,915900.0],["2018-09-21",122.1467,122.7226,121.6201,122.1302,2265600.0],["2018-09-24",122.0562,122.1056,119.8841,120.1392,822800.0],["2018-09-25",120.2543,120.3613,117.9095,118.074,1674700.0],["2018-09-26",118.1152,118.5183,117.4323,117.5968,1672400.0],["2018-09-27",117.8039,118.4833,117.1659,117.6382,856700.0],["2018-09-28",117.514,117.9034,116.4617,116.9257,925400.0],["2018-10-01",117.8371,118.7651,117.3069,118.5994,2037500.0],["2018-10-02",118.8562,119.9913,118.4834,119.9002,1039900.0],["2018-10-03",120.0908,120.1736,118.7154,119.0634,1365400.0],["2018-10-04",118.9888,119.5357,117.9863,118.906,1196900.0],["2018-10-05",118.8397,119.0054,115.9232,116.8346,1551300.0],["2018-10-08",116.3457,116.8263,115.4426,116.5529,1661300.0],["2018-10-09",115.9894,116.1386,113.3463,113.4043,1663900.0],["2018-10-10",113.1807,113.2884,110.1067,110.1979,2884400.0],["2018-10-11",110.231,110.8027,106.6765,107.1736,2231100.0],["2018-10-12",109.0544,109.4024,106.7511,108.2673,2055200.0],["2018-10-15",108.0187,109.5018,107.9524,108.7396,1301100.0],["2018-10-16",109.3278,110.4464,108.4247,110.2724,1611000.0],["2018-10-17",109.7173,110.1813,108.2425,109.3776,1346500.0],["2018-10-18",104.9614,108.0684,104.9614,106.4113,3778700.0],["2018-10-19",106.3699,106.5356,104.5056,105.2514,1873400.0],["2018-10-22",105.6905,106.1793,104.7708,105.4916,1744900.0],["2018-10-23",103.2131,105.7816,101.0589,104.8702,3985600.0],["2018-10-24",104.3897,104.6879,98.9129,99.2858,3615000.0],["2018-10-25",100.1475,103.2048,99.7995,101.6471,2860600.0],["2018-10-26",100.4043,104.3482,99.9983,102.8237,3383000.0],["2018-10-29",104.4808,106.9416,102.7077,104.2488,2923500.0],["2018-10-30",104.5305,107.7453,104.2902,107.4636,2391800.0],["2018-10-31",108.6567,109.5847,105.4005,105.6988,3454800.0],["2018-11-01",105.6988,107.6624,104.7211,107.273,2258200.0],["2018-11-02",109.1953,110.3553,107.3062,108.3005,2027200.0],["2018-11-05",108.6401,109.3444,107.3559,108.4993,1089400.0],["2018-11-06",108.2424,109.767,108.0684,109.1207,1309700.0],["2018-11-07",109.9079,110.9518,108.6899,110.869,1001400.0],["2018-11-08",110.6453,111.6893,110.2641,110.869,1080200.0],["2018-11-09",110.4298,110.985,108.5159,109.8333,1277000.0],["2018-11-12",109.7256,109.7338,107.9607,108.6982,2205800.0],["2018-11-13",109.303,111.7058,108.723,110.1813,2799400.0],["2018-11-14",110.9518,112.0124,109.3196,110.3718,1573900.0],["2018-11-15",109.6427,112.8326,108.7893,112.0455,1316600.0],["2018-11-16",111.4406,112.8906,110.7944,112.352,2089400.0],["2018-11-19",112.2526,112.4183,110.2061,111.0181,1335300.0],["2018-11-20",109.9907,111.6064,109.3693,110.753,1657000.0],["2018-11-21",111.5152,113.1475,111.0098,111.0678,1485800.0],["2018-11-23",110.1316,111.855,110.0736,111.2004,446800.0],["2018-11-26",111.8632,112.7166,111.2252,112.6006,1101100.0],["2018-11-27",111.9461,112.7166,110.405,112.5924,1271600.0],["2018-11-28",113.2966,114.3738,111.2833,114.3655,1095900.0],["2018-11-29",114.3323,114.3572,112.4266,112.6006,1560300.0],["2018-11-30",112.5344,115.3266,112.1947,115.2106,1572100.0],["2018-12-03",116.6523,117.514,114.5975,115.5337,1734800.0],["2018-12-04",115.2603,115.2603,109.3361,109.999,2456000.0],["2018-12-06",108.2922,110.6121,106.4776,110.4133,2369200.0],["2018-12-07",110.6369,112.5095,106.7345,107.273,2326300.0],["2018-12-10",107.2979,108.839,105.5828,108.259,1904100.0],["2018-12-11",110.1398,110.9435,108.1016,108.6484,2444400.0],["2018-12-12",110.057,111.8301,109.4604,109.5433,1459100.0],["2018-12-13",110.0984,111.8964,109.8581,110.3967,1610800.0],["2018-12-14",109.071,110.7364,108.0022,108.5739,1985800.0],["2018-12-17",107.4802,108.2342,105.5165,106.1379,1734000.0],["2018-12-18",105.5496,107.0245,104.6134,105.4088,2083100.0],["2018-12-19",105.6242,107.7867,103.2297,104.0748,1781700.0],["2018-12-20",103.5611,104.9945,101.904,103.7351,2606700.0],["2018-12-21",103.7351,106.2125,102.1857,102.774,3601600.0],["2018-12-24",102.1857,102.5254,98.5235,98.5566,976600.0],["2018-12-26",99.2112,102.4343,97.5624,102.4011,1261400.0],["2018-12-27",101.0506,104.3482,100.1806,104.3482,1281300.0],["2018-12-28",105.0581,105.9685,103.7302,104.1645,1024400.0],["2018-12-31",104.6155,105.885,104.1561,105.8098,1189400.0],["2019-01-02",104.2647,105.8516,103.5631,105.7346,1905600.0],["2019-01-03",105.0916,105.5008,102.3772,103.1038,2191400.0],["2019-01-04",104.674,106.5281,104.1645,106.2191,1419100.0],["2019-01-07",106.1606,107.4635,105.0832,106.2441,1669500.0],["2019-01-08",107.7057,108.5826,106.6283,108.5826,1309900.0],["2019-01-09",109.0253,109.4596,108.2152,108.5659,1152700.0],["2019-01-10",106.9039,109.7936,106.336,109.7769,2390400.0],["2019-01-11",108.9835,109.2341,107.7892,108.8332,1120600.0],["2019-01-14",107.998,109.3593,107.4969,108.7162,1032600.0],["2019-01-15",109.209,109.209,107.7474,108.6494,973900.0],["2019-01-16",108.6662,109.3009,108.2736,108.5492,1407200.0],["2019-01-17",108.1066,110.8543,108.1066,110.8042,1281300.0],["2019-01-18",111.6728,114.8381,111.5057,114.1449,1777000.0],["2019-01-22",112.7335,113.3098,109.6183,110.3866,1555300.0],["2019-01-23",110.821,111.2887,108.6244,109.5014,1116100.0],["2019-01-24",109.6684,110.1444,108.6495,109.351,1105800.0],["2019-01-25",110.6622,111.8399,109.7435,111.2886,1269700.0],["2019-01-28",109.9607,109.9607,108.3404,109.4512,1538800.0],["2019-01-29",109.8772,113.2847,109.777,112.7001,1622500.0],["2019-01-30",113.4434,113.7858,111.6812,113.2597,1381200.0],["2019-01-31",112.959,115.0303,111.7814,114.6795,2584800.0],["2019-02-01",110.7625,114.5125,108.5743,112.2742,3388900.0],["2019-02-04",113.0258,115.6233,112.7252,115.5982,2285500.0],["2019-02-05",113.6272,115.189,113.6272,115.1222,2300200.0],["2019-02-06",115.2057,115.4395,114.1533,114.8966,1554300.0],["2019-02-07",113.9696,114.8382,112.2909,112.7669,1438000.0],["2019-02-08",112.2324,113.3599,111.2135,113.3515,1739400.0],["2019-02-11",113.9529,114.0865,113.2931,113.7775,899000.0],["2019-02-12",114.5459,116.1244,114.5292,115.7903,1295100.0],["2019-02-13",116.1661,117.1015,115.8153,116.7758,997500.0],["2019-02-14",116.2497,116.7675,115.2641,115.8822,1179800.0],["2019-02-15",116.9261,120.5342,116.7174,120.4423,1981500.0],["2019-02-19",119.7574,120.317,118.7636,119.6405,1681500.0],["2019-02-20",119.8243,120.1834,119.3148,119.9412,936900.0],["2019-02-21",119.6071,120.4423,119.1227,119.6155,1049600.0],["2019-02-22",119.5988,121.077,119.5988,120.9601,825300.0],["2019-02-25",121.4445,122.2045,120.7596,121.1188,1059300.0],["2019-02-26",120.5759,121.67,120.3504,120.5509,1150900.0],["2019-02-27",120.2752,121.4779,119.5653,121.3526,835500.0],["2019-02-28",121.2274,121.4362,120.1918,120.3337,1461100.0],["2019-03-01",121.1355,121.4445,119.2229,120.6094,1463300.0],["2019-03-04",121.4946,121.9039,119.5319,120.5509,1297200.0],["2019-03-05",120.4339,120.8599,119.6572,119.9829,1130700.0],["2019-03-06",120.2084,120.2919,119.0308,119.0559,1121200.0],["2019-03-07",118.8137,118.8387,116.8343,117.5525,1861900.0],["2019-03-08",116.6672,117.6862,116.1828,117.469,1490900.0],["2019-03-11",117.3521,119.9829,117.2686,119.9579,1073200.0],["2019-03-12",120.1082,120.6427,119.6906,120.2502,1365600.0],["2019-03-13",120.8849,121.8955,120.3671,121.2942,1469400.0],["2019-03-14",120.9601,121.7118,120.008,121.0186,1709100.0],["2019-03-15",121.3192,122.1544,119.4317,119.582,4524400.0],["2019-03-18",119.9078,121.4779,119.6823,121.4195,1268000.0],["2019-03-19",121.954,122.739,121.3276,121.9289,1599400.0],["2019-03-20",121.6867,122.1962,119.7908,121.6533,1776700.0],["2019-03-21",121.1355,122.6722,121.1355,122.3298,1315000.0],["2019-03-22",121.9206,121.9373,118.1789,118.3042,1570100.0],["2019-03-25",118.2625,119.2313,117.9451,118.63,980000.0],["2019-03-26",119.6405,120.0915,119.0726,119.6405,782200.0],["2019-03-27",119.6322,120.2335,118.5632,119.1227,1021000.0],["2019-03-28",119.6189,120.9815,119.4928,120.1488,653900.0],["2019-03-29",120.8806,121.4441,120.1825,120.7207,1294100.0],["2019-04-01",121.545,125.0607,121.545,124.7663,1238900.0],["2019-04-02",125.0944,125.4224,123.7823,125.1028,1094500.0],["2019-04-03",125.8597,127.0288,125.3299,126.2635,1174700.0],["2019-04-04",126.5747,127.7186,126.2467,127.6429,769900.0],["2019-04-05",127.8447,128.6353,127.7101,128.0129,993300.0],["2019-04-08",127.5335,129.5353,127.2223,129.4512,1172300.0],["2019-04-09",128.4924,128.4924,126.7261,126.9952,918800.0],["2019-04-10",127.4494,127.9625,126.3476,127.584,790100.0],["2019-04-11",128.0046,129.855,127.4915,129.8045,1024800.0],["2019-04-12",130.7381,131.6548,130.0988,131.5455,807200.0],["2019-04-15",131.7642,131.9745,130.2334,130.8895,839900.0],["2019-04-16",131.2511,132.723,131.2343,132.6809,832200.0],["2019-04-17",132.9501,133.4716,131.3016,131.3352,998500.0],["2019-04-18",131.7053,133.4716,131.1334,133.1688,1198200.0],["2019-04-22",132.9417,133.0426,131.5623,132.21,1284600.0],["2019-04-23",132.2688,132.8408,131.4361,132.8323,1046500.0],["2019-04-24",132.9669,133.0931,131.7726,131.8903,1690400.0],["2019-04-25",127.8952,128.7279,124.0178,127.1803,2554000.0],["2019-04-26",128.4251,129.2241,127.3401,129.1821,1548200.0],["2019-04-29",129.7624,130.982,129.3587,130.3764,1103300.0],["2019-04-30",130.5951,131.1334,129.5858,130.8979,1685400.0],["2019-05-01",131.3604,131.6548,128.0213,129.8212,1422600.0],["2019-05-02",129.4596,130.225,128.2821,130.0316,1017700.0],["2019-05-03",130.8894,132.5632,130.696,132.395,669800.0],["2019-05-06",129.6446,131.1165,129.2325,130.6455,816000.0],["2019-05-07",130.9399,132.3193,126.7009,127.5419,1661300.0],["2019-05-08",127.4662,128.3242,126.8607,127.113,1009600.0],["2019-05-09",125.2963,127.6345,124.6234,127.4747,1421800.0],["2019-05-10",127.1298,129.0475,124.9514,128.4839,1038400.0],["2019-05-13",125.2878,126.1877,123.8832,124.2196,1879100.0],["2019-05-14",124.9851,126.2551,124.5561,125.2794,1279400.0],["2019-05-15",124.1356,127.7438,123.3197,126.9532,1995900.0],["2019-05-16",127.9289,129.2409,127.155,128.2401,1018300.0],["2019-05-17",126.7766,128.4335,125.9523,126.6672,1233000.0],["2019-05-20",125.885,126.398,125.1196,125.6747,1014600.0],["2019-05-21",126.6924,127.4242,125.8429,127.1803,889700.0],["2019-05-22",126.8691,127.6345,126.1205,126.1289,872000.0],["2019-05-23",124.4636,124.5813,122.344,123.0421,1986200.0],["2019-05-24",123.5889,124.2785,122.3525,122.5627,1041400.0],["2019-05-28",123.387,123.387,119.6946,119.7619,3252300.0],["2019-05-29",119.0386,120.0311,118.0125,118.9377,1726400.0],["2019-05-30",119.1059,119.9974,117.8358,118.4751,1480400.0],["2019-05-31",117.5415,118.4246,115.1612,117.4489,2070600.0],["2019-06-03",117.7265,119.19,117.2471,117.9704,1734300.0],["2019-06-04",119.2573,122.588,119.0554,122.1001,1736100.0],["2019-06-05",123.0253,123.816,121.8226,123.7823,1006100.0],["2019-06-06",123.8327,124.985,122.7225,124.5224,999900.0],["2019-06-07",125.128,127.4999,125.0523,127.1214,1273400.0],["2019-06-10",128.2232,129.7456,127.9625,128.0298,1126500.0],["2019-06-11",129.283,130.3511,127.6429,128.1812,1157400.0],["2019-06-12",128.0549,128.4082,126.0952,126.5831,1254900.0],["2019-06-13",127.3064,127.8531,126.6504,127.8279,844300.0],["2019-06-14",127.155,127.2055,123.8579,125.3635,1090500.0],["2019-06-17",125.8345,125.8345,123.8159,123.9673,782200.0],["2019-06-18",124.6318,127.2139,123.9926,125.4981,1074100.0],["2019-06-19",125.843,126.4233,124.7496,125.7757,890300.0],["2019-06-20",128.1812,128.5933,126.0785,127.9961,1051200.0],["2019-06-21",128.1644,128.526,127.3906,127.7859,1484300.0],["2019-06-24",128.0382,129.0223,127.6934,127.8868,1062800.0],["2019-06-25",127.8364,128.1812,126.7009,126.8523,1085200.0],["2019-06-26",125.7504,127.1046,125.4308,126.2214,1368200.0],["2019-06-27",126.3908,127.1698,125.4001,126.2299,811800.0],["2019-06-28",126.4755,127.9657,126.2892,127.6947,1616000.0],["2019-07-01",129.3543,129.3543,126.9835,128.3213,1041800.0],["2019-07-02",128.1097,128.2536,126.196,126.7888,898500.0],["2019-07-03",127.4069,127.4746,126.2638,127.0936,688500.0],["2019-07-05",125.8235,125.9081,123.1309,125.2985,1063400.0],["2019-07-08",124.7989,125.1461,123.4188,123.8252,1033500.0],["2019-07-09",122.8007,124.0961,121.7676,123.9691,1456100.0],["2019-07-10",124.5195,125.0191,123.6813,123.749,1255000.0],["2019-07-11",123.7829,124.3756,122.987,124.3587,1308200.0],["2019-07-12",125.0445,128.4483,124.9768,128.262,1184200.0],["2019-07-15",128.3467,128.5838,127.6016,128.0758,869800.0],["2019-07-16",127.356,130.5143,126.3908,129.9301,1512900.0],["2019-07-17",129.5999,130.2942,127.1528,127.2798,1273000.0],["2019-07-18",127.1698,127.4661,125.9674,127.0089,955400.0],["2019-07-19",127.9149,129.1342,127.5339,128.0927,1402700.0],["2019-07-22",128.4229,129.5406,128.2705,128.6346,994100.0],["2019-07-23",129.5491,132.9106,129.1427,132.8767,1874700.0],["2019-07-24",131.6659,134.5025,131.6659,134.3839,1427400.0],["2019-07-25",134.206,136.1365,133.3847,134.3246,2054400.0],["2019-07-26",131.2425,132.9444,129.6422,131.776,2869100.0],["2019-07-29",131.9284,132.6904,130.4127,131.8691,1697600.0],["2019-07-30",130.8954,132.2586,129.2189,131.9961,1552200.0],["2019-07-31",131.9368,132.7751,128.8717,130.5905,1182300.0],["2019-08-01",130.1248,132.5888,127.8133,128.2028,1709700.0],["2019-08-02",127.9995,129.4898,126.6278,128.4229,1761300.0],["2019-08-05",126.2384,126.467,123.0716,124.1977,2016200.0],["2019-08-06",125.2223,126.2553,123.749,126.1452,1536000.0],["2019-08-07",124.3163,126.6363,123.241,126.1791,1393400.0],["2019-08-08",127.0343,128.2282,126.9581,127.7286,970300.0],["2019-08-09",127.3306,127.5,125.3662,126.6109,966300.0],["2019-08-12",125.9251,126.4077,124.9598,125.1969,1127000.0],["2019-08-13",124.8667,129.8962,124.6804,128.6008,1219400.0],["2019-08-14",126.1792,127.0513,124.1131,124.1216,1265500.0],["2019-08-15",124.799,125.0868,122.97,124.147,942600.0],["2019-08-16",125.1969,127.5254,125.1969,127.1952,926300.0],["2019-08-19",128.9648,129.7269,128.4483,129.5745,1124800.0],["2019-08-20",129.2781,129.7946,128.008,128.8378,1009100.0],["2019-08-21",130.218,130.997,128.3298,128.8124,785400.0],["2019-08-22",129.4136,129.8708,127.8556,128.5415,691000.0],["2019-08-23",127.8556,127.8641,123.0547,123.9268,1449800.0],["2019-08-26",125.2308,125.3832,122.3435,123.0293,1543900.0],["2019-08-27",124.147,124.147,122.462,122.7753,1291200.0],["2019-08-28",121.9286,123.4357,121.1834,123.0293,1330400.0],["2019-08-29",124.7142,125.6541,123.7913,125.4424,1253200.0],["2019-08-30",126.7464,127.5423,125.9759,126.8903,1330400.0],["2019-09-03",125.3324,125.5102,122.3519,122.8261,1352300.0],["2019-09-04",124.2486,124.6296,123.3172,124.2909,992800.0],["2019-09-05",125.942,128.9987,125.6626,128.262,1258000.0],["2019-09-06",128.9987,129.312,127.6863,129.1173,957600.0],["2019-09-09",129.5999,130.3112,128.6939,130.1503,1056300.0],["2019-09-10",130.1756,133.2408,129.5067,133.2408,1486700.0],["2019-09-11",133.4355,135.1713,132.1739,135.0866,1274000.0],["2019-09-12",135.3238,136.2636,133.9267,135.3492,1822200.0],["2019-09-13",136.2382,136.9241,134.4686,135.2814,1224600.0],["2019-09-16",133.9775,134.4601,132.4703,132.7582,1459800.0],["2019-09-17",132.3009,133.6472,130.3111,133.3424,915500.0],["2019-09-18",132.5295,133.4948,131.3865,133.19,799500.0],["2019-09-19",133.2238,133.571,131.7759,131.9791,661000.0],["2019-09-20",132.2248,133.0376,130.9462,131.2934,2046200.0],["2019-09-23",126.3061,131.3272,126.1622,130.6498,1447900.0],["2019-09-24",130.726,131.1917,127.9149,128.8886,1254100.0],["2019-09-25",129.0241,131.251,128.9733,130.9123,894100.0],["2019-09-26",130.8615,132.4025,130.2772,131.5135,896100.0],["2019-09-27",132.332,132.6474,130.7973,132.1017,811300.0],["2019-09-30",132.6986,133.7643,132.1529,133.4233,821600.0],["2019-10-01",134.4549,134.8045,129.8083,130.2175,1081200.0],["2019-10-02",128.5379,129.058,126.4405,127.1567,1111700.0],["2019-10-03",126.8157,127.8047,124.7609,127.745,948200.0],["2019-10-04",128.1116,129.3223,127.4892,129.1688,679800.0],["2019-10-07",128.8193,129.5525,127.9667,128.0605,696800.0],["2019-10-08",126.449,126.7304,124.5222,124.8206,1088000.0],["2019-10-09",126.0568,127.0629,124.8717,126.3467,700300.0],["2019-10-10",126.4832,128.3162,126.1506,127.8047,668500.0],["2019-10-11",129.6548,134.7448,129.5866,131.7522,1785700.0],["2019-10-14",130.874,131.8204,130.5841,131.2492,667900.0],["2019-10-15",130.9422,134.0542,130.6865,132.8094,994100.0],["2019-10-16",132.818,133.5512,131.9142,132.8009,1017500.0],["2019-10-17",133.6364,135.0432,133.2528,133.824,647500.0],["2019-10-18",133.7899,135.4184,133.3039,134.975,1336200.0],["2019-10-21",135.6912,136.8678,135.4439,135.9811,1450800.0],["2019-10-22",136.1687,138.2405,134.8642,137.763,1276900.0],["2019-10-23",137.3708,138.266,136.8678,137.8056,937300.0],["2019-10-24",137.7886,138.2576,135.4355,136.5268,1460700.0],["2019-10-25",139.9201,146.937,134.7619,146.4851,2709500.0],["2019-10-28",147.9772,148.1392,142.3671,144.8908,2469700.0],["2019-10-29",143.987,147.7981,143.7142,147.0137,1357600.0],["2019-10-30",146.4851,146.6812,144.1661,145.121,1095600.0],["2019-10-31",143.9615,144.1832,141.4378,143.7313,1610600.0],["2019-11-01",145.7263,147.3206,144.5327,147.3206,1523200.0],["2019-11-04",148.0795,149.6824,147.8237,149.6312,1310200.0],["2019-11-05",149.8358,151.1062,148.9832,150.211,1648300.0],["2019-11-06",149.8273,151.4387,148.7871,151.3791,1225000.0],["2019-11-07",151.8651,152.8626,150.2707,150.4924,1013000.0],["2019-11-08",150.0831,150.6117,149.2134,150.4071,1011600.0],["2019-11-11",149.6142,150.8164,149.1026,149.4096,777200.0],["2019-11-12",149.887,150.5435,148.6336,149.0088,1057800.0],["2019-11-13",148.0113,148.4461,146.8432,147.8237,1163500.0],["2019-11-14",147.4486,148.9491,147.261,148.0624,724500.0],["2019-11-15",149.2305,149.5971,148.4887,149.3413,758200.0],["2019-11-18",148.3523,149.9723,147.9175,149.9211,1167600.0],["2019-11-19",150.5264,150.6117,148.2585,148.7445,1113600.0],["2019-11-20",147.7896,148.429,145.8712,147.0222,1168100.0],["2019-11-21",147.0052,147.6958,146.3828,147.1757,833400.0],["2019-11-22",147.9771,148.429,147.0734,147.9771,630400.0],["2019-11-25",148.736,149.6824,148.2074,149.3584,853200.0],["2019-11-26",149.1197,149.691,148.736,149.5204,1102400.0],["2019-11-27",149.5203,149.5971,148.3352,149.2987,730900.0],["2019-11-29",149.563,149.742,147.9431,148.6337,584900.0],["2019-12-02",148.9236,149.2049,146.5619,146.7153,1221600.0],["2019-12-03",145.2403,145.8883,144.1575,145.5473,1309500.0],["2019-12-04",146.6045,148.6678,145.965,146.3402,1326500.0],["2019-12-05",146.5789,147.6106,145.8031,147.2866,979800.0],["2019-12-06",148.7701,149.6738,148.429,148.5143,941100.0],["2019-12-09",148.2585,149.094,148.0965,148.7189,733400.0],["2019-12-10",148.7189,149.8017,147.8322,148.736,816900.0],["2019-12-11",149.3072,150.9101,148.7701,150.7993,995800.0],["2019-12-12",150.7396,153.2804,150.2536,152.7006,921700.0],["2019-12-13",152.7517,153.826,150.7225,151.1403,1102500.0],["2019-12-16",152.1208,152.53,151.0891,151.3108,881900.0],["2019-12-17",151.3279,152.8285,151.0039,151.5922,1176300.0],["2019-12-18",151.7797,152.7773,151.0039,152.5215,1394500.0],["2019-12-19",152.3425,152.7262,151.6348,152.1549,1043800.0],["2019-12-20",153.7919,153.8857,152.2828,153.7322,2683100.0],["2019-12-23",153.8174,154.3887,153.3485,154.3802,807800.0],["2019-12-24",154.4058,154.4569,153.2121,153.6214,272200.0],["2019-12-26",154.0562,154.5592,153.3912,154.5592,471300.0],["2019-12-27",155.0793,155.463,154.0136,154.4314,616500.0],["2019-12-30",154.6029,154.9888,153.831,154.3027,732700.0],["2019-12-31",153.8653,154.4656,153.445,154.0625,816100.0],["2020-01-02",154.5085,155.8379,153.5051,155.8208,1257500.0],["2020-01-03",153.2735,154.4399,152.2443,153.6165,1400800.0],["2020-01-06",152.6988,153.1706,151.6353,153.1277,1587300.0],["2020-01-07",152.3729,152.999,151.1122,152.5016,1144100.0],["2020-01-08",152.8876,153.9168,152.15,153.2992,1168400.0],["2020-01-09",153.9082,154.2083,152.7589,154.0625,1264400.0],["2020-01-10",153.9596,154.946,152.6731,152.8704,1157500.0],["2020-01-13",153.1706,154.2684,152.8361,154.2255,698500.0],["2020-01-14",154.1226,154.6629,152.8447,153.2135,1127000.0],["2020-01-15",153.0162,153.7709,151.824,153.0162,1262200.0],["2020-01-16",153.9768,154.3799,152.9733,154.1998,1104200.0],["2020-01-17",154.4999,154.9974,153.6337,154.7486,2144900.0],["2020-01-21",153.7109,154.1397,152.1671,152.5616,1175900.0],["2020-01-22",153.5994,153.891,151.7898,152.2443,1151000.0],["2020-01-23",151.2666,154.1912,150.1345,154.0368,1431600.0],["2020-01-24",154.3799,154.3799,150.3145,151.2065,1093800.0],["2020-01-27",148.3934,149.8686,146.1291,148.6935,1226300.0],["2020-01-28",149.4226,151.6096,148.3076,150.8292,1138400.0],["2020-01-29",151.6525,152.6474,150.3489,150.7863,1228200.0],["2020-01-30",149.2082,152.656,149.1653,152.5788,1647600.0],["2020-01-31",152.5788,153.9253,150.0058,150.0744,3070500.0],["2020-02-03",150.589,154.5085,149.7313,151.3438,1898000.0],["2020-02-04",153.8395,156.687,153.3335,156.1209,1178200.0],["2020-02-05",158.4967,159.32,157.416,159.32,1584700.0],["2020-02-06",159.646,159.9462,158.1965,159.5859,1073000.0],["2020-02-07",158.3938,158.8741,156.9015,157.4161,996600.0],["2020-02-10",157.0043,157.7762,156.2582,157.6733,908500.0],["2020-02-11",158.4881,160.9839,158.2823,160.495,1027000.0],["2020-02-12",161.0354,162.9994,160.5208,162.6735,979100.0],["2020-02-13",161.7815,162.622,161.1383,162.1589,659200.0],["2020-02-14",162.0989,162.0989,159.6202,161.1212,765100.0],["2020-02-18",160.8124,160.8467,158.8998,159.9376,778700.0],["2020-02-19",160.3149,161.4042,159.7575,160.8381,974100.0],["2020-02-20",160.5722,163.6856,160.4607,162.9565,1047000.0],["2020-02-21",161.893,162.8708,161.3613,162.5963,1133800.0],["2020-02-24",157.6304,158.8569,156.0695,157.0043,1656200.0],["2020-02-25",157.8277,158.0078,151.481,152.3129,1871700.0],["2020-02-26",153.9768,154.3799,150.6748,150.9407,1673100.0],["2020-02-27",147.733,151.7812,145.4945,145.9148,2031000.0],["2020-02-28",140.5286,144.0193,139.2764,143.8992,2842000.0],["2020-03-02",144.8769,149.0538,141.4806,148.6164,1950800.0],["2020-03-03",148.3505,152.2615,144.2251,144.8255,1978300.0],["2020-03-04",147.227,152.2872,146.112,152.15,1722900.0],["2020-03-05",147.1412,148.6164,143.0073,143.8392,2368700.0],["2020-03-06",139.5508,143.0844,137.9813,140.7516,2953000.0],["2020-03-09",130.0736,135.8286,128.6499,132.5266,3172300.0],["2020-03-10",137.2609,141.5835,132.8182,141.189,1957800.0],["2020-03-11",136.5233,139.4822,134.2934,135.88,2290200.0],["2020-03-12",126.9346,130.1766,119.6358,120.2362,3807900.0],["2020-03-13",126.0941,134.1818,122.9035,134.1818,2994200.0],["2020-03-16",119.4471,141.7722,119.4471,127.9809,3752300.0],["2020-03-17",130.4167,137.1923,128.384,136.7977,2965600.0],["2020-03-18",127.9209,131.403,115.4247,121.5827,3671500.0],["2020-03-19",120.2191,120.6651,112.6802,116.9256,2662700.0],["2020-03-20",119.1041,119.1041,106.2563,107.8772,2794200.0],["2020-03-23",104.7382,107.5342,99.4378,101.2818,2777000.0],["2020-03-24",105.1241,119.0612,104.8754,118.1006,3077700.0],["2020-03-25",118.4008,128.5642,118.0149,123.1008,3272400.0],["2020-03-26",126.5744,130.1766,122.5433,129.0702,2097900.0],["2020-03-27",122.4061,127.3806,119.3442,122.9036,1818300.0],["2020-03-30",122.5406,125.6082,119.5939,123.0072,2262800.0],["2020-03-31",121.0198,125.6687,119.9829,122.8085,3034500.0],["2020-04-01",116.9843,119.1014,115.1265,118.6175,1962800.0],["2020-04-02",118.3151,123.1196,117.3905,122.3592,1428800.0],["2020-04-03",122.5752,124.433,118.9372,121.3308,1503500.0],["2020-04-06",127.6907,131.562,126.118,130.5164,2138300.0],["2020-04-07",135.2259,136.2196,130.5423,131.5793,1992700.0],["2020-04-08",132.9792,138.1466,131.6743,137.222,1363000.0],["2020-04-09",138.8119,141.9314,136.7553,137.6367,1752300.0],["2020-04-13",136.5998,136.5998,129.7992,131.2855,1611000.0],["2020-04-14",134.5778,135.6579,132.8409,134.8543,1889800.0],["2020-04-15",131.1818,132.2879,128.1228,131.9509,1395000.0],["2020-04-16",131.0522,132.8323,128.2438,132.4866,1442100.0],["2020-04-17",136.3147,138.3799,134.4827,137.0319,1284700.0],["2020-04-20",134.4741,135.4765,132.3656,134.1198,1186200.0],["2020-04-21",129.8424,132.3051,129.1252,131.1472,1300400.0],["2020-04-22",134.4741,135.511,132.02,134.405,1342400.0],["2020-04-23",135.2172,138.9416,133.1779,134.042,1378800.0],["2020-04-24",135.1481,136.885,132.1583,136.7294,1331900.0],["2020-04-27",137.6714,142.6919,137.0146,141.05,1495400.0],["2020-04-28",143.9621,147.1162,143.1239,143.8584,1185800.0],["2020-04-29",147.2457,147.6778,144.0053,144.7484,934000.0],["2020-04-30",141.992,142.7437,139.5119,140.4193,2374400.0],["2020-05-01",138.4577,138.4577,136.5739,137.7837,1946900.0],["2020-05-04",136.5307,137.7577,134.1457,136.8245,1733600.0],["2020-05-05",132.1755,140.5056,131.5793,137.991,2225300.0],["2020-05-06",138.6651,140.0736,135.4505,137.2047,1316000.0],["2020-05-07",138.9157,139.944,135.0185,135.6234,1324800.0],["2020-05-08",137.7664,139.6588,137.4034,139.1317,829900.0],["2020-05-11",137.6281,141.3438,136.9282,139.8921,1092800.0],["2020-05-12",140.2637,140.592,133.4717,133.6877,1416600.0],["2020-05-13",133.1001,134.6728,130.3782,131.7694,1324600.0],["2020-05-14",129.9461,133.9038,128.4598,133.8087,1726200.0],["2020-05-15",132.9273,134.9926,132.4953,134.526,2081100.0],["2020-05-18",140.4106,143.2362,139.4255,142.3289,1437400.0],["2020-05-19",141.5945,142.9943,139.3477,139.3823,1151900.0],["2020-05-20",141.2833,143.867,141.2833,142.5795,1027900.0],["2020-05-21",141.4303,143.1844,141.2229,141.8018,1009300.0],["2020-05-22",141.9487,142.0265,140.6525,141.4993,735300.0],["2020-05-26",145.6126,150.3998,145.2151,149.5789,1604800.0],["2020-05-27",151.7046,154.4266,150.9961,152.2922,1245500.0],["2020-05-28",153.1995,153.3983,149.2764,149.4147,1219400.0],["2020-05-29",148.421,149.9418,146.9693,149.0259,1707500.0],["2020-06-01",149.4406,150.443,147.7556,147.963,787200.0],["2020-06-02",149.1727,149.864,147.842,148.8703,1105100.0],["2020-06-03",150.0369,154.5821,149.769,154.2019,1019200.0],["2020-06-04",152.5342,154.6512,151.9725,154.4352,985000.0],["2020-06-05",159.5594,159.6199,156.3795,158.0213,1747200.0],["2020-06-08",157.2695,159.3607,154.5044,155.74,1144200.0],["2020-06-09",153.6748,155.187,152.7415,153.839,850200.0],["2020-06-10",153.8044,153.8044,150.7282,150.7887,946100.0],["2020-06-11",147.0211,147.0643,142.5709,142.7264,1257500.0],["2020-06-12",147.0816,147.0816,138.7947,142.5277,1727400.0],["2020-06-15",139.2613,143.7288,138.5527,142.5363,1889400.0],["2020-06-16",147.9802,148.8098,144.1695,146.3816,1787400.0],["2020-06-17",147.6433,150.011,146.4076,148.9999,1625900.0],["2020-06-18",146.4162,148.516,146.3125,147.3235,1395600.0],["2020-06-19",150.2615,150.6763,146.3989,147.6605,4293200.0],["2020-06-22",146.7705,148.4123,145.6817,148.3604,1123500.0],["2020-06-23",150.0195,150.8577,149.0258,149.1208,1059100.0],["2020-06-24",147.0038,148.4728,145.2669,146.0619,1359800.0],["2020-06-25",145.5175,148.3173,144.6707,147.7297,1129300.0],["2020-06-26",146.7618,148.179,143.8066,145.0163,3738000.0],["2020-06-29",147.2253,149.0081,146.5296,148.1906,1079900.0],["2020-06-30",147.8514,152.8085,147.8514,152.0606,1133600.0],["2020-07-01",152.0606,152.6954,149.7299,149.9647,940900.0],["2020-07-02",152.1824,154.5652,151.0605,151.8432,857600.0],["2020-07-06",154.1304,155.1218,152.8607,154.5043,789600.0],["2020-07-07",153.7912,154.6783,152.1302,152.478,1584500.0],["2020-07-08",152.3563,153.4956,150.5213,151.5997,986300.0],["2020-07-09",151.2344,152.652,150.2169,150.7039,1115500.0],["2020-07-10",150.9996,151.4692,149.8343,151.3736,753600.0],["2020-07-13",151.9737,154.0696,151.6954,151.9998,1050400.0],["2020-07-14",152.2432,156.1741,151.5388,156.0437,1094100.0],["2020-07-15",158.4004,159.1918,156.5654,158.4613,1166700.0],["2020-07-16",158.0613,159.2527,156.6524,157.9395,994500.0],["2020-07-17",158.9657,159.331,158.07,158.3483,1965300.0],["2020-07-20",157.3395,157.8961,154.4696,155.0957,846000.0],["2020-07-21",155.6871,158.5396,155.6784,158.2265,938100.0],["2020-07-22",157.7221,159.5223,157.2351,158.8179,891600.0],["2020-07-23",159.0179,161.079,158.644,159.8528,706800.0],["2020-07-24",160.3311,160.8877,159.6876,160.7051,786900.0],["2020-07-27",160.5224,163.3836,159.8093,163.2532,655000.0],["2020-07-28",162.5836,163.0966,160.8094,160.9921,729200.0],["2020-07-29",161.6878,163.5923,161.4791,163.0532,535200.0],["2020-07-30",161.2704,162.227,159.218,161.4704,1191400.0],["2020-07-31",160.218,161.2703,158.7483,160.879,1234700.0],["2020-08-03",161.6182,163.575,161.2878,161.6878,1001500.0],["2020-08-04",161.6617,162.0009,160.2529,160.966,648300.0],["2020-08-05",162.0183,164.0707,162.0183,163.9576,922400.0],["2020-08-06",163.7837,164.3663,162.5227,163.4532,716000.0],["2020-08-07",163.5054,165.8535,163.088,165.7143,731400.0],["2020-08-10",166.01,170.367,165.7317,170.3061,968200.0],["2020-08-11",171.028,173.3674,170.2888,170.7323,1237800.0],["2020-08-12",172.5499,173.8457,171.4889,172.6542,948400.0],["2020-08-13",171.1845,172.7412,170.8366,171.7672,775100.0],["2020-08-14",171.3324,172.8543,170.2105,170.5671,806100.0],["2020-08-17",171.0975,172.2542,170.5236,170.9497,998200.0],["2020-08-18",171.2454,172.2629,170.2801,170.7062,721600.0],["2020-08-19",171.2976,172.0368,169.7931,170.254,703900.0],["2020-08-20",168.4712,168.9408,167.645,168.4886,846600.0],["2020-08-21",168.6277,170.4279,168.4538,169.7061,602900.0],["2020-08-24",170.167,171.6454,169.8191,171.5585,504000.0],["2020-08-25",172.5846,172.5846,170.6018,171.6541,591800.0],["2020-08-26",171.1932,173.8717,169.9235,172.976,736600.0],["2020-08-27",173.9327,174.6371,172.2629,172.776,710500.0],["2020-08-28",172.8804,174.611,172.0281,174.5066,572500.0],["2020-08-31",173.6457,174.7849,171.3323,171.802,1147900.0],["2020-09-01",171.8715,174.9153,170.5409,174.8197,713700.0],["2020-09-02",174.4457,176.2546,173.8022,175.6285,1137400.0],["2020-09-03",176.2634,176.2634,168.045,169.2626,897300.0],["2020-09-04",171.2541,171.7411,167.0362,168.6277,961600.0],["2020-09-08",167.6971,168.2537,164.8185,166.01,1130100.0],["2020-09-09",167.4363,171.2367,167.1667,169.7061,1353500.0],["2020-09-10",170.0713,170.4192,166.3405,166.9232,805800.0],["2020-09-11",167.5754,170.8366,167.2884,169.9844,789100.0],["2020-09-14",171.4628,173.0455,170.5931,172.3846,817200.0],["2020-09-15",172.4542,174.8545,172.2281,172.7499,1213800.0],["2020-09-16",173.9152,175.1327,171.9846,173.4978,1207600.0],["2020-09-17",171.0366,175.2719,170.4626,174.7501,989200.0],["2020-09-18",174.5327,176.6982,172.7847,173.1586,1794400.0],["2020-09-21",170.7062,171.4802,164.7142,166.5492,1172200.0],["2020-09-22",166.784,168.0885,166.1926,167.9233,981100.0],["2020-09-23",167.8798,169.1321,165.6013,165.9665,1036800.0],["2020-09-24",165.5926,169.6104,164.9664,167.271,713400.0],["2020-09-25",166.0274,167.9841,165.6361,167.5232,919200.0],["2020-09-28",169.4278,172.8455,169.0799,170.1757,930800.0],["2020-09-29",170.4556,171.8202,168.5836,169.2397,790000.0],["2020-09-30",170.1144,172.4501,167.5339,169.0123,1573800.0],["2020-10-01",170.0707,170.5344,165.0584,166.9916,1218500.0],["2020-10-02",165.0933,169.852,164.5772,167.8226,907000.0],["2020-10-05",169.8433,173.4385,169.3272,173.0099,817200.0],["2020-10-06",173.3161,176.0366,171.2429,171.8115,1010800.0],["2020-10-07",173.5173,175.1093,172.73,174.637,810500.0],["2020-10-08",175.1705,176.0628,172.9574,175.8091,667700.0],["2020-10-09",177.6286,180.8303,176.2728,179.9468,1282400.0],["2020-10-12",180.5503,180.9965,178.031,178.2847,835500.0],["2020-10-13",177.8036,179.3256,176.7014,177.7161,571900.0],["2020-10-14",177.926,180.3578,177.6373,177.6636,557900.0],["2020-10-15",175.7479,178.5909,175.0918,178.2672,548500.0],["2020-10-16",179.1245,181.7313,179.0807,180.7603,1219700.0],["2020-10-19",180.7078,181.3726,176.7101,177.0688,826300.0],["2020-10-20",177.7599,180.769,177.2875,177.961,712900.0],["2020-10-21",178.206,180.5416,177.2525,177.27,666400.0],["2020-10-22",177.9611,178.7134,176.3253,176.4565,1203000.0],["2020-10-23",181.9499,182.0199,176.7014,180.8128,1447800.0],["2020-10-26",178.241,179.2732,172.9049,174.8732,1359600.0],["2020-10-27",175.3368,175.4855,173.3511,173.7447,867500.0],["2020-10-28",170.0707,172.3189,168.26,168.5399,1133600.0],["2020-10-29",169.196,174.8207,168.2075,172.1614,1091400.0],["2020-10-30",171.0854,172.9312,169.2747,171.3479,1034200.0],["2020-11-02",174.3483,176.9376,173.1673,176.7713,1321300.0],["2020-11-03",179.0633,183.3058,178.6259,182.1249,810100.0],["2020-11-04",180.5766,182.3173,177.1038,177.3137,1090600.0],["2020-11-05",179.938,183.9357,179.833,182.7198,802500.0],["2020-11-06",182.9297,184.268,181.7312,183.1921,678900.0],["2020-11-09",194.2753,196.5497,186.6999,187.1023,1368400.0],["2020-11-10",187.2685,191.6335,186.9186,190.2952,1199000.0],["2020-11-11",190.8025,190.9425,186.6649,186.9186,1021000.0],["2020-11-12",186.4287,186.4287,182.0112,183.3845,1130300.0],["2020-11-13",184.6442,186.14,183.6732,184.9854,776600.0],["2020-11-16",187.2422,187.8458,182.9997,185.3265,1309700.0],["2020-11-17",183.5595,184.8279,182.1162,183.5858,797900.0],["2020-11-18",184.4867,185.0903,180.1829,180.2879,1248900.0],["2020-11-19",179.4481,181.5126,176.7801,180.979,1235000.0],["2020-11-20",180.8128,180.9003,177.996,178.311,1086300.0],["2020-11-23",179.4044,183.3845,178.9758,182.6235,1155800.0],["2020-11-24",184.7579,186.8748,184.6442,185.7201,1445300.0],["2020-11-25",185.7726,185.7726,182.6235,184.6617,967500.0],["2020-11-27",185.5364,185.965,184.6704,185.6501,539000.0],["2020-11-30",184.5742,184.6617,181.9937,184.653,2758600.0],["2020-12-01",186.6911,187.286,183.5332,183.7519,1810800.0],["2020-12-02",183.6995,185.2565,178.6434,179.3432,2011200.0],["2020-12-03",180.0517,181.81,177.4274,177.9698,1234700.0],["2020-12-04",178.8096,180.6728,178.4772,179.4394,1816800.0],["2020-12-07",178.9758,179.3169,176.1765,177.34,1157000.0],["2020-12-08",176.7014,180.734,176.4389,180.4541,1272100.0],["2020-12-09",180.8127,182.4573,180.2004,180.699,1296100.0],["2020-12-10",179.8942,180.3579,176.1853,177.1825,1101800.0],["2020-12-11",175.9053,178.7221,175.8266,178.066,909700.0],["2020-12-14",179.6756,179.8331,174.5233,174.6632,902300.0],["2020-12-15",176.2378,179.002,175.643,178.1885,954900.0],["2020-12-16",178.0835,179.1244,176.99,178.3197,862800.0],["2020-12-17",179.4919,180.8827,178.4596,180.2966,1003700.0],["2020-12-18",179.763,180.9877,176.369,178.3459,2372200.0],["2020-12-21",175.2668,178.967,173.4385,178.3284,1035800.0],["2020-12-22",177.6286,178.2935,176.1765,177.0425,787400.0],["2020-12-23",178.1448,178.6434,176.6052,176.6839,543600.0],["2020-12-24",176.8588,177.5499,175.8879,177.0863,309000.0],["2020-12-28",178.7658,179.5881,176.5789,177.0338,482100.0],["2020-12-29",178.0748,178.1447,173.9197,175.3105,575300.0],["2020-12-30",175.9615,178.3457,175.856,177.8618,658200.0],["2020-12-31",177.5187,179.4366,176.9997,179.3663,659300.0],["2021-01-04",184.1961,184.1961,177.2724,178.7064,1418100.0],["2021-01-05",178.205,181.073,178.205,179.3135,1012700.0],["2021-01-06",181.2489,186.4219,180.7475,183.9058,1243800.0],["2021-01-07",184.4513,184.988,182.1111,184.0994,986200.0],["2021-01-08",184.8032,184.9263,180.6419,183.8354,861400.0],["2021-01-11",182.1991,184.7856,181.592,183.0525,995400.0],["2021-01-12",184.592,185.894,184.0201,184.1697,971500.0],["2021-01-13",184.2138,184.8208,182.1551,182.3135,612300.0],["2021-01-14",183.1844,183.4747,180.4483,180.7123,724500.0],["2021-01-15",179.3047,179.6126,176.2167,178.7592,1537200.0],["2021-01-19",181.6713,182.9733,179.595,180.1844,976900.0],["2021-01-20",180.8091,180.8091,178.5745,180.3428,725900.0],["2021-01-21",180.158,181.548,178.4425,179.3222,673700.0],["2021-01-22",178.1345,179.6301,176.9293,178.9967,662000.0],["2021-01-25",178.6184,178.9703,176.0319,177.9938,1027300.0],["2021-01-26",179.1991,179.1991,175.1874,175.6976,692600.0],["2021-01-27",173.2694,173.7445,169.6976,171.853,1433300.0],["2021-01-28",173.5862,176.9381,172.9704,173.5686,914200.0],["2021-01-29",172.416,173.287,170.6565,170.8589,1557900.0],["2021-02-01",172.9704,173.2431,169.9616,171.4484,1070900.0],["2021-02-02",173.0495,176.9293,173.0495,174.4044,997200.0],["2021-02-03",173.551,174.5011,172.4953,173.6653,818000.0],["2021-02-04",174.8003,175.3105,173.1023,173.3662,1247900.0],["2021-02-05",174.4308,178.0642,174.3164,177.8794,1886200.0],["2021-02-08",178.592,180.6859,177.9234,179.683,1278700.0],["2021-02-09",179.4014,179.7973,177.0525,178.856,1000000.0],["2021-02-10",179.7709,180.5891,178.7592,180.2636,1407800.0],["2021-02-11",180.4659,180.8178,174.7563,176.7797,878900.0],["2021-02-12",176.0583,177.5451,173.683,176.8149,1059100.0],["2021-02-16",177.7915,178.592,174.0789,175.0994,1009500.0],["2021-02-17",174.2284,175.3369,172.7504,174.4044,1183700.0],["2021-02-18",174.7475,175.6624,172.9,175.2841,839800.0],["2021-02-19",176.0143,178.6096,176.0143,177.1844,988200.0],["2021-02-22",176.0671,177.4835,175.3457,176.8501,715500.0],["2021-02-23",177.6947,178.5392,176.3046,177.2988,871900.0],["2021-02-24",177.1404,179.1463,177.0437,178.9879,937300.0],["2021-02-25",178.7504,180.9146,177.4307,178.3193,1050100.0],["2021-02-26",178.548,179.9029,176.1287,177.8706,1472900.0],["2021-03-01",179.1815,183.9146,179.1815,181.6184,831200.0],["2021-03-02",181.6624,182.7797,180.3956,181.6712,778400.0],["2021-03-03",182.0055,183.8003,181.4953,182.6038,910400.0],["2021-03-04",182.0319,183.8442,178.68,179.4454,1939100.0],["2021-03-05",181.0906,185.3486,179.5422,184.7592,864700.0],["2021-03-08",185.7797,190.3545,184.4865,187.7416,867400.0],["2021-03-09",187.8999,188.2782,185.3926,185.4982,1341400.0],["2021-03-10",185.0407,189.5011,185.0407,188.2518,786400.0],["2021-03-11",187.8647,189.5363,186.8002,187.4337,980900.0],["2021-03-12",188.4014,190.5744,187.7768,190.0289,952500.0],["2021-03-15",189.9762,193.4952,189.9762,193.2929,1245500.0],["2021-03-16",193.1521,194.155,191.1462,192.2459,1206000.0],["2021-03-17",192.7034,195.3075,192.0612,193.46,1139400.0],["2021-03-18",193.7416,196.7504,193.1961,195.0876,1038100.0],["2021-03-19",194.4278,195.4132,190.5833,192.3956,6863100.0],["2021-03-22",191.7357,193.1961,190.6096,192.765,886500.0],["2021-03-23",191.4366,193.4249,190.0114,190.6712,932800.0],["2021-03-24",191.6477,196.0817,191.5861,193.8647,954800.0],["2021-03-25",194.3398,196.1785,191.6213,195.9938,802900.0],["2021-03-26",197.0671,200.3838,196.7592,200.243,1015800.0],["2021-03-29",199.3721,201.2636,198.8178,199.5128,1308900.0],["2021-03-30",199.5393,200.008,197.8417,198.7347,804700.0],["2021-03-31",198.7258,199.0088,195.2509,195.8699,1421100.0],["2021-04-01",196.7806,197.3111,193.7301,195.7461,953000.0],["2021-04-05",196.7894,197.9036,195.7549,196.5596,1015100.0],["2021-04-06",196.8514,198.664,196.3739,197.3377,1011400.0],["2021-04-07",196.648,197.4526,194.3667,194.4817,1095800.0],["2021-04-08",194.0572,194.8088,192.3065,193.0227,1606000.0],["2021-04-09",194.0661,196.9398,193.7389,196.8514,1071600.0],["2021-04-12",196.9663,197.8682,196.5419,197.709,843300.0],["2021-04-13",197.2846,197.4969,194.1103,195.7903,821000.0],["2021-04-14",195.7284,197.0282,195.6665,195.9583,730900.0],["2021-04-15",196.2412,196.48,194.968,195.6311,1232000.0],["2021-04-16",197.1785,198.6552,196.3916,198.0893,1222100.0],["2021-04-19",197.8593,197.9743,196.3916,197.9124,775100.0],["2021-04-20",198.0892,198.6463,195.6665,197.0547,738400.0],["2021-04-21",197.5587,201.3255,196.6568,200.5562,1072000.0],["2021-04-22",200.6888,201.4315,199.6189,199.8223,1082900.0],["2021-04-23",200.7861,202.8198,199.6897,202.0593,977600.0],["2021-04-26",203.1204,203.9781,201.0602,201.3343,839700.0],["2021-04-27",201.2901,203.0231,200.3528,202.8021,1005600.0],["2021-04-28",203.3591,204.4732,202.528,203.368,1018500.0],["2021-04-29",203.8366,205.3928,203.4387,204.0488,1136300.0],["2021-04-30",203.9781,207.789,200.8568,203.7747,1594700.0],["2021-05-03",205.1364,207.0463,202.8728,206.5157,921300.0],["2021-05-04",206.8694,209.2921,206.1267,208.6555,1146500.0],["2021-05-05",208.9385,209.6812,207.2497,208.3726,1091100.0],["2021-05-06",209.2479,210.0084,208.0012,209.6105,801300.0],["2021-05-07",208.6643,211.4584,207.7978,210.6892,808000.0],["2021-05-10",212.2101,214.0404,210.8926,211.3789,948400.0],["2021-05-11",210.7599,210.8218,206.8341,209.0004,980500.0],["2021-05-12",208.965,209.2479,204.933,204.9507,1157800.0],["2021-05-13",205.3309,211.2905,205.0745,210.3974,884800.0],["2021-05-14",210.9191,212.5637,210.3886,210.8837,821500.0],["2021-05-17",210.0614,210.6627,208.0366,210.0437,679800.0],["2021-05-18",209.416,209.8581,205.6581,205.7465,1022500.0],["2021-05-19",203.368,205.4282,202.3777,205.3398,954000.0],["2021-05-20",205.6757,206.7722,204.7473,205.1717,760100.0],["2021-05-21",206.2416,207.9393,203.7039,205.1275,1473600.0],["2021-05-24",206.2505,206.2505,204.3406,205.1983,977900.0],["2021-05-25",205.4282,206.6395,204.7385,205.6404,816300.0],["2021-05-26",201.9621,203.8543,201.0248,203.3856,1147900.0],["2021-05-27",205.437,205.5166,203.5448,204.0753,1050500.0],["2021-05-28",204.4644,205.5785,203.9604,204.9241,701000.0],["2021-06-01",207.2231,208.3196,205.4812,206.224,702000.0],["2021-06-02",206.4362,207.232,205.0834,206.6219,731800.0],["2021-06-03",206.1621,207.8509,205.216,207.2762,749000.0],["2021-06-04",207.8598,208.7705,207.232,208.5053,556300.0],["2021-06-07",209.1065,209.1065,205.9233,206.4539,809400.0],["2021-06-08",205.6846,206.5865,204.0665,205.7376,817600.0],["2021-06-09",205.72,206.5158,204.7385,205.4193,907200.0],["2021-06-10",206.7456,207.453,204.7562,205.7376,734000.0],["2021-06-11",206.7987,207.7801,204.3052,205.7995,747200.0],["2021-06-14",205.1806,206.162,203.2795,205.5166,709800.0],["2021-06-15",205.7642,206.0206,204.04,205.1452,824800.0],["2021-06-16",205.7642,205.773,201.4227,201.5111,1327700.0],["2021-06-17",201.688,201.9002,195.3748,197.2139,1399400.0],["2021-06-18",194.6143,195.7726,193.7478,194.1368,1821600.0],["2021-06-21",195.9936,197.8593,195.3747,197.2757,1370300.0],["2021-06-22",197.1255,198.6021,195.9671,197.7267,787000.0],["2021-06-23",197.4261,198.2484,196.2678,196.312,645600.0],["2021-06-24",197.0105,197.7709,195.304,196.7894,709300.0],["2021-06-25",197.488,198.4164,196.701,197.1166,2861600.0],["2021-06-28",196.8955,199.2122,195.6842,198.6197,899600.0],["2021-06-29",199.6063,200.4594,198.1399,198.1843,657800.0],["2021-06-30",197.9355,199.2419,197.5622,198.682,971200.0],["2021-07-01",199.5973,200.0062,198.3709,199.6151,779200.0],["2021-07-02",200.095,201.046,199.1619,200.4949,452000.0],["2021-07-06",199.8106,199.8373,196.1136,197.9088,919800.0],["2021-07-07",197.4022,200.3972,197.2956,200.1483,631400.0],["2021-07-08",198.0155,200.175,197.1534,198.922,638900.0],["2021-07-09",201.5703,202.8056,201.3748,202.0769,819900.0],["2021-07-12",201.0548,202.5035,200.9482,202.1569,789400.0],["2021-07-13",202.699,203.7299,201.6769,202.1569,800600.0],["2021-07-14",202.2102,203.8721,201.437,203.4988,605300.0],["2021-07-15",203.2144,205.374,203.09,203.9521,649200.0],["2021-07-16",204.4142,205.4984,202.5123,202.9745,726000.0],["2021-07-19",200.9482,201.4014,197.7133,199.9795,715200.0],["2021-07-20",200.0506,204.2365,199.5707,203.5966,826500.0],["2021-07-21",204.0143,205.3118,203.17,203.8277,479800.0],["2021-07-22",204.4942,204.4942,202.0413,202.2457,436300.0],["2021-07-23",203.5788,203.5788,200.6194,201.1971,985400.0],["2021-07-26",201.3659,201.9969,200.0417,201.7391,1440500.0],["2021-07-27",201.0815,203.0189,199.6684,202.3879,853000.0],["2021-07-28",202.3346,203.1789,200.3172,200.6994,728100.0],["2021-07-29",202.1836,203.099,200.7794,202.9834,897700.0],["2021-07-30",198.8597,201.9969,196.8512,201.4459,1558800.0],["2021-08-02",201.9525,203.0278,200.255,200.3972,884000.0],["2021-08-03",201.1971,205.2052,200.2639,204.9563,797000.0],["2021-08-04",204.0765,205.0897,202.2102,202.2724,804200.0],["2021-08-05",203.5966,203.8632,201.3215,201.7214,556400.0],["2021-08-06",202.0858,203.4455,201.357,202.3879,753900.0],["2021-08-09",201.7392,202.379,200.8771,201.9791,584300.0],["2021-08-10",202.2635,205.8628,202.2635,205.0363,968200.0],["2021-08-11",205.2052,208.1557,205.2052,207.8091,923600.0],["2021-08-12",207.347,208.5823,206.5471,206.6982,603300.0],["2021-08-13",206.876,207.4359,205.9784,207.0804,556400.0],["2021-08-16",207.0093,209.3555,205.6584,209.0267,618500.0],["2021-08-17",208.609,208.7778,206.1028,207.267,674000.0],["2021-08-18",206.3605,207.4625,204.1387,204.2987,601100.0],["2021-08-19",203.5077,205.1341,202.8234,204.5831,537400.0],["2021-08-20",204.6631,205.9784,203.9699,204.9119,671700.0],["2021-08-23",205.8006,206.7782,204.6986,205.0896,670500.0],["2021-08-24",205.1519,206.1295,204.272,204.903,719100.0],["2021-08-25",205.2141,206.1561,204.2098,204.9386,700700.0],["2021-08-26",204.2187,204.7875,203.0278,204.4142,813800.0],["2021-08-27",205.3207,206.7337,204.3964,204.9741,737600.0],["2021-08-30",205.7473,207.8446,205.6051,206.9026,545300.0],["2021-08-31",206.9915,207.2937,206.0672,206.9471,945200.0],["2021-09-01",207.0537,207.0537,204.5031,205.5429,678000.0],["2021-09-02",206.2983,206.9471,204.2009,205.4096,878400.0],["2021-09-03",204.8763,205.143,202.9389,203.0989,695100.0],["2021-09-07",201.3837,201.8636,196.5312,196.9223,1759600.0],["2021-09-08",196.5668,198.0421,195.5537,197.1267,972300.0],["2021-09-09",197.2956,197.811,195.2426,195.5093,859100.0],["2021-09-10",196.2824,196.5491,194.3095,194.4339,649500.0],["2021-09-13",195.8914,196.4069,193.1897,194.9405,824400.0],["2021-09-14",195.4826,195.927,192.2388,192.9142,890800.0],["2021-09-15",192.6654,196.0336,192.1943,195.6959,987200.0],["2021-09-16",195.3848,195.6337,193.3852,193.5985,851900.0],["2021-09-17",192.3721,192.9053,190.6835,191.8655,2025500.0],["2021-09-20",189.4127,191.6522,188.6217,191.4923,1085200.0],["2021-09-21",191.8388,191.8388,189.4659,189.9725,1026200.0],["2021-09-22",191.3323,193.5096,190.8524,191.67,1023600.0],["2021-09-23",192.4076,194.4339,192.4076,193.6341,976300.0],["2021-09-24",193.4207,194.0517,191.7677,191.9099,689800.0],["2021-09-27",191.519,193.963,191.2968,192.461,882600.0],["2021-09-28",191.9632,193.003,189.8481,190.0791,1116100.0],["2021-09-29",190.6154,191.5808,189.1675,190.6154,879300.0],["2021-09-30",191.2322,191.983,184.6358,184.6895,1100200.0],["2021-10-01",185.333,186.1196,182.3476,184.904,1471200.0],["2021-10-04",185.0202,186.8614,183.3934,185.9408,1683300.0],["2021-10-05",185.5386,191.1965,185.0559,189.963,1372100.0],["2021-10-06",189.1764,190.2937,186.0749,189.8468,1088200.0],["2021-10-07",191.7238,193.1271,190.7495,192.3942,795200.0],["2021-10-08",191.9472,194.3069,190.6423,193.422,871500.0],["2021-10-11",193.2433,194.7628,191.1339,191.1607,771800.0],["2021-10-12",191.1696,192.7428,190.1596,190.9194,871600.0],["2021-10-13",191.5361,193.7439,190.5619,191.9741,969500.0],["2021-10-14",193.1539,198.2308,193.1539,197.918,1087100.0],["2021-10-15",198.8922,200.6798,198.347,199.7413,956900.0],["2021-10-18",198.3381,199.929,197.3817,198.2397,711700.0],["2021-10-19",199.4732,200.3223,198.6598,199.5358,542400.0],["2021-10-20",199.7503,201.0374,199.4464,199.9201,663400.0],["2021-10-21",199.7592,200.7245,197.6408,200.6888,521700.0],["2021-10-22",201.5826,202.4943,200.5994,200.7245,520400.0],["2021-10-25",200.2866,202.3066,199.2676,201.5647,605800.0],["2021-10-26",201.8865,202.5926,199.8218,200.0184,913600.0],["2021-10-27",200.081,200.5279,198.49,198.6062,759800.0],["2021-10-28",197.9805,203.0216,195.4868,202.4854,1122100.0],["2021-10-29",201.8686,204.7735,201.5915,203.6741,1480000.0],["2021-11-01",203.978,205.5869,201.4843,204.5411,1122300.0],["2021-11-02",205.1311,206.1321,203.1111,205.7299,961800.0],["2021-11-03",205.3545,205.5065,201.9401,204.9344,882900.0],["2021-11-04",205.4707,209.1532,205.4707,207.9197,1183000.0],["2021-11-05",209.6984,210.5297,208.5365,209.2158,841100.0],["2021-11-08",210.6191,211.2894,207.7857,208.6616,683900.0],["2021-11-09",208.1611,210.6012,207.1689,209.8862,679200.0],["2021-11-10",209.4929,211.3252,209.4929,209.7879,645200.0],["2021-11-11",209.2873,209.475,207.7589,208.9208,523000.0],["2021-11-12",209.9308,213.3988,208.608,213.2558,1078500.0],["2021-11-15",213.6134,215.9552,212.8894,213.6402,756500.0],["2021-11-16",214.5608,217.2512,214.391,216.3663,872600.0],["2021-11-17",216.3038,217.4389,214.686,216.8758,957800.0],["2021-11-18",216.7597,217.8591,214.6413,215.3832,852400.0],["2021-11-19",216.2412,217.2691,215.0524,216.2502,1047800.0],["2021-11-22",216.6791,218.3595,215.4993,216.4021,801300.0],["2021-11-23",217.1261,218.4937,216.1608,218.1361,802700.0],["2021-11-24",217.4121,218.1361,215.0793,216.0893,888000.0],["2021-11-26",212.3084,215.6424,209.2963,209.8236,1061700.0],["2021-11-29",211.5218,213.5687,210.2437,212.8268,846400.0],["2021-11-30",211.4861,211.5844,206.9276,207.4997,2850700.0],["2021-12-01",210.5655,212.4425,206.2662,206.302,1095100.0],["2021-12-02",207.2941,211.0303,206.9098,210.1543,989500.0],["2021-12-03",210.6012,211.4861,208.1164,210.8694,939100.0],["2021-12-06",212.9341,216.1697,212.362,213.8636,969300.0],["2021-12-07",215.0524,216.4289,213.4793,214.4983,1090800.0],["2021-12-08",215.2937,215.4636,211.352,215.0256,974300.0],["2021-12-09",214.8915,217.7518,213.819,215.9552,662600.0],["2021-12-10",216.992,217.8769,215.3205,216.992,721600.0],["2021-12-13",217.6982,218.7529,216.4021,217.582,1114300.0],["2021-12-14",216.9562,217.9216,214.3642,216.0356,860200.0],["2021-12-15",217.2512,219.6645,215.7049,219.0299,985800.0],["2021-12-16",219.0299,220.4332,217.9752,219.3338,1097100.0],["2021-12-17",219.1193,219.6467,212.4425,212.8894,1982100.0],["2021-12-20",211.1375,211.4772,207.6874,210.5476,1128500.0],["2021-12-21",212.4872,213.0324,210.5387,211.5576,889200.0],["2021-12-22",211.8525,212.8268,211.066,212.4961,601700.0],["2021-12-23",212.943,215.8211,212.6481,214.963,614800.0],["2021-12-27",216.2412,217.9663,214.9988,217.8501,664300.0],["2021-12-28",217.3496,219.7718,217.3496,219.6199,635800.0],["2021-12-29",219.879,221.765,218.8958,220.8354,1038500.0],["2021-12-30",221.3205,221.8505,220.0719,220.4402,555200.0],["2021-12-31",220.7187,222.3984,220.1348,221.6888,533900.0],["2022-01-03",222.1379,222.4074,215.9309,218.7065,839700.0],["2022-01-04",220.0719,223.4314,219.3533,222.3894,797700.0],["2022-01-05",222.7846,224.3925,221.3923,221.5361,1120900.0],["2022-01-06",221.9852,223.0002,219.9551,221.5091,732600.0],["2022-01-07",220.8804,222.2008,220.4761,221.087,695500.0],["2022-01-10",220.4761,220.4761,217.1885,219.0299,815300.0],["2022-01-11",219.8923,219.8923,215.8052,219.2904,696200.0],["2022-01-12",220.036,221.9672,219.3713,221.1857,783700.0],["2022-01-13",221.7786,222.9104,220.7456,221.8774,702400.0],["2022-01-14",220.5031,220.5031,217.5568,219.0299,1078300.0],["2022-01-18",217.2335,219.3354,214.6734,219.2186,1107400.0],["2022-01-19",219.8294,221.5002,217.2424,217.5838,1159000.0],["2022-01-20",218.7874,219.0749,212.9847,213.4877,1136100.0],["2022-01-21",214.1435,216.0118,212.4727,213.2901,1572000.0],["2022-01-24",211.0894,214.1075,206.7508,213.7033,1363600.0],["2022-01-25",210.4786,212.9039,206.688,210.1283,1150200.0],["2022-01-26",211.1882,213.2093,206.9125,209.3109,1064300.0],["2022-01-27",210.9277,211.314,205.2687,207.1102,1068600.0],["2022-01-28",206.2209,208.3138,202.2865,208.1701,1200900.0],["2022-01-31",206.8227,210.4067,205.8076,210.1192,1271800.0],["2022-02-01",210.9007,211.287,206.9215,209.3288,1113200.0],["2022-02-02",208.4395,212.3828,207.9095,211.9607,1839500.0],["2022-02-03",212.7781,221.8684,212.7781,216.8831,1555600.0],["2022-02-04",215.2034,216.5597,205.5921,205.628,1726000.0],["2022-02-07",205.7627,206.7957,201.523,201.9452,904500.0],["2022-02-08",201.9542,204.3435,201.4871,202.5291,1140000.0],["2022-02-09",203.2926,204.8106,202.9512,203.6788,1255600.0],["2022-02-10",200.9751,202.0081,196.0616,197.4629,1483200.0],["2022-02-11",197.3191,198.936,194.7232,195.5676,1304100.0],["2022-02-14",196.5916,198.3791,194.7771,196.87,1394700.0],["2022-02-15",198.8013,200.0948,196.7443,197.3821,958300.0],["2022-02-16",196.7174,198.6845,195.343,197.6875,778700.0],["2022-02-17",195.9089,197.7503,194.6064,195.0646,815500.0],["2022-02-18",194.4358,196.1694,193.1423,193.8519,933100.0],["2022-02-22",194.337,194.867,191.768,193.0435,1276400.0],["2022-02-23",193.4208,195.0736,191.2829,191.768,1466000.0],["2022-02-24",189.8816,193.2231,188.0043,192.3518,1936500.0],["2022-02-25",192.9986,196.8341,192.6482,196.2053,1160600.0],["2022-02-28",193.7172,195.7292,192.1003,194.328,1876300.0],["2022-03-01",194.5435,195.3519,188.3456,189.4055,1439800.0],["2022-03-02",190.9236,193.6723,190.7529,192.3788,1202500.0],["2022-03-03",194.0765,195.1544,191.8129,193.4118,1079600.0],["2022-03-04",190.5823,191.9656,188.2289,190.5464,1353400.0],["2022-03-07",190.223,190.3218,185.4443,185.5161,1442800.0],["2022-03-08",186.6569,188.7858,182.1657,182.8124,1547000.0],["2022-03-09",186.6839,189.6301,186.3246,186.63,950400.0],["2022-03-10",183.9981,186.2527,182.9651,185.2197,790000.0],["2022-03-11",186.5132,187.2138,182.9831,183.1178,886400.0],["2022-03-14",184.6448,186.8815,184.1508,185.1748,1080200.0],["2022-03-15",186.4413,187.6809,185.058,187.2408,663100.0],["2022-03-16",188.166,189.9266,186.1898,188.6241,1019900.0],["2022-03-17",187.6001,190.5284,187.3935,189.8727,850600.0],["2022-03-18",190.735,191.8847,188.0312,190.726,1710600.0],["2022-03-21",190.8787,191.8488,189.2888,190.4206,1059200.0],["2022-03-22",191.5524,192.1722,190.5374,190.8787,750900.0],["2022-03-23",190.2409,191.1931,188.0312,188.0492,727600.0],["2022-03-24",188.669,189.4145,188.0223,189.2529,945600.0],["2022-03-25",190.0434,191.3009,189.2798,190.205,609400.0],["2022-03-28",192.5405,192.6303,189.8008,192.5045,960900.0],["2022-03-29",194.5975,197.8851,194.1753,196.3311,843500.0],["2022-03-30",195.6175,196.7918,192.9347,193.9012,865900.0],["2022-03-31",192.8624,194.0729,189.1138,189.1499,1507900.0],["2022-04-01",190.3242,190.559,186.8646,189.8274,1015100.0],["2022-04-04",188.4092,189.2131,185.7083,188.7434,795000.0],["2022-04-05",188.075,189.4751,185.9703,186.4671,712400.0],["2022-04-06",183.9831,186.4491,183.0798,185.3019,1086000.0],["2022-04-07",183.8475,185.9522,182.339,185.1122,1066100.0],["2022-04-08",185.2387,185.889,183.2966,183.956,821700.0],["2022-04-11",183.5043,184.8231,181.0564,181.3906,760900.0],["2022-04-12",181.8874,184.2269,179.5659,180.4873,1009500.0],["2022-04-13",180.2073,180.6589,179.4485,180.0627,1021400.0],["2022-04-14",180.2073,180.3157,177.0457,177.2896,1540800.0],["2022-04-18",177.0096,179.1414,176.3683,177.6149,968800.0],["2022-04-19",179.1414,183.8837,178.5452,183.7211,956900.0],["2022-04-20",185.7535,188.4634,185.3651,186.5665,876700.0],["2022-04-21",188.4634,190.2248,187.1717,188.1472,1093000.0],["2022-04-22",186.711,187.515,183.5043,183.685,906400.0],["2022-04-25",183.5314,184.9496,180.0537,184.3805,957900.0],["2022-04-26",182.7094,184.2721,179.322,179.3943,1046700.0],["2022-04-27",179.3943,182.2036,178.6356,179.1324,1163700.0],["2022-04-28",180.7673,184.3082,179.2317,183.1159,1113000.0],["2022-04-29",182.0952,183.8566,177.4342,178.0484,1922900.0],["2022-05-02",178.1026,182.1584,176.8561,180.668,1881900.0],["2022-05-03",189.6016,193.1605,180.5325,184.4528,1916700.0],["2022-05-04",185.0941,193.0522,184.1095,192.4108,1786000.0],["2022-05-05",190.6765,192.0947,186.8646,188.0389,1955300.0],["2022-05-06",186.9549,189.9448,184.4257,189.0325,1612600.0],["2022-05-09",187.0633,191.4352,186.3316,189.186,1634100.0],["2022-05-10",191.092,191.4262,183.4411,183.8746,1554500.0],["2022-05-11",183.7753,186.4942,182.4836,184.1185,1040100.0],["2022-05-12",183.703,187.7407,183.1611,187.5149,1590800.0],["2022-05-13",188.3911,189.0054,184.6786,187.5601,1492000.0],["2022-05-16",185.4373,187.8672,182.2758,187.0452,921600.0],["2022-05-17",189.457,191.9049,187.9575,191.7153,958500.0],["2022-05-18",189.4931,189.8996,183.2152,183.7211,1208800.0],["2022-05-19",181.6616,183.9559,179.6743,181.3816,1603500.0],["2022-05-20",181.9687,182.5468,178.6988,182.2578,1179300.0],["2022-05-23",184.4528,184.525,181.9506,182.9081,1007400.0],["2022-05-24",182.2849,184.5521,179.5389,183.5676,1169800.0],["2022-05-25",182.6733,183.5314,180.135,182.4023,870200.0],["2022-05-26",183.965,185.4916,183.3507,184.5702,835400.0],["2022-05-27",185.8709,186.8284,184.3805,186.7471,792400.0],["2022-05-31",184.5883,188.8518,182.9895,187.9485,2172200.0],["2022-06-01",189.168,189.4028,183.9018,186.0606,817800.0],["2022-06-02",187.4517,189.2041,185.0219,189.0235,483500.0],["2022-06-03",187.4969,188.1744,186.6026,187.7318,514300.0],["2022-06-06",188.1924,189.2132,187.4788,188.0389,458400.0],["2022-06-07",187.4065,190.0713,184.5612,189.8183,922600.0],["2022-06-08",188.1473,188.9061,185.889,186.3859,677800.0],["2022-06-09",185.8167,188.093,183.5133,183.694,810600.0],["2022-06-10",180.5144,180.9209,177.6871,177.7413,1173500.0],["2022-06-13",174.2546,175.5553,169.3316,170.3794,1297400.0],["2022-06-14",170.3704,171.4634,166.6127,167.9496,1206600.0],["2022-06-15",169.0245,170.7859,166.5133,168.3832,1304300.0],["2022-06-16",165.4565,165.4565,160.8497,161.8433,1324000.0],["2022-06-17",161.3736,163.0085,160.1812,161.0123,2128600.0],["2022-06-21",162.7014,164.6345,161.3374,163.7492,1029300.0],["2022-06-22",161.4007,165.0319,161.22,163.8396,1019900.0],["2022-06-23",163.5234,165.2849,160.9219,162.6834,695000.0],["2022-06-24",163.8847,169.7562,163.4873,169.7471,1507200.0],["2022-06-27",170.6233,171.075,167.8502,169.1871,1381100.0],["2022-06-28",170.0,171.2285,164.9597,165.2939,979300.0],["2022-06-29",165.6395,165.6667,162.6477,164.4027,749500.0],["2022-06-30",162.7568,165.8668,161.6565,165.7304,1486900.0],["2022-07-01",166.3669,168.4585,163.9208,166.3124,779400.0],["2022-07-05",163.6571,166.4852,160.9835,166.1032,1428400.0],["2022-07-06",166.6215,167.0671,164.2208,165.7122,937800.0],["2022-07-07",166.4033,169.1404,164.7573,168.8131,1220900.0],["2022-07-08",167.3217,168.4403,165.4667,165.7486,1149200.0],["2022-07-11",165.112,167.0762,164.8483,166.3578,1127500.0],["2022-07-12",166.1123,169.7315,165.6485,166.2851,800700.0],["2022-07-13",163.4206,164.2027,162.0384,162.1384,1154100.0],["2022-07-14",159.474,160.2651,157.7917,160.0196,1271300.0],["2022-07-15",162.6476,164.7483,161.0199,164.2481,858000.0],["2022-07-18",164.7028,165.7213,163.3842,163.948,863900.0],["2022-07-19",165.9304,170.7137,165.4303,170.4681,1152100.0],["2022-07-20",170.3863,171.7503,169.2769,171.2502,765700.0],["2022-07-21",171.0138,173.46,169.8498,173.4054,619200.0],["2022-07-22",173.7236,175.2968,173.2871,174.1965,743700.0],["2022-07-25",173.6509,174.4511,172.8415,174.1419,581300.0],["2022-07-26",173.5236,176.5063,173.0689,176.1971,894800.0],["2022-07-27",176.4153,180.8803,175.2968,179.8891,850500.0],["2022-07-28",180.7166,185.3816,180.7166,185.0542,1035200.0],["2022-07-29",185.9817,189.501,185.3816,188.9281,1275900.0],["2022-08-01",187.4004,189.3828,187.3458,188.5553,1087000.0],["2022-08-02",184.5995,193.8841,183.7993,186.3273,2000300.0],["2022-08-03",186.8457,190.5467,186.0091,189.6374,1276200.0],["2022-08-04",189.7465,191.3742,188.7644,190.4376,1097000.0],["2022-08-05",188.7917,191.7562,187.9551,191.6562,1058700.0],["2022-08-08",193.4203,194.1023,189.6465,190.3467,707500.0],["2022-08-09",190.0648,191.1469,189.31,190.0739,902300.0],["2022-08-10",193.5203,194.4115,192.6019,194.1023,725800.0],["2022-08-11",195.8574,196.5667,193.4839,193.8477,649800.0],["2022-08-12",194.8844,197.8762,193.7113,197.7489,595300.0],["2022-08-15",194.1478,196.1939,193.2657,194.5934,2414900.0],["2022-08-16",194.0569,198.1581,193.3203,197.3851,818600.0],["2022-08-17",195.5573,197.1941,194.166,196.3939,652200.0],["2022-08-18",197.1123,197.1305,195.5391,196.9668,453300.0],["2022-08-19",196.1938,196.4485,193.6294,194.3297,1030800.0],["2022-08-22",191.6652,191.6743,187.0548,187.7186,1138900.0],["2022-08-23",186.8093,188.9553,186.3091,186.782,742600.0],["2022-08-24",187.2094,187.3822,186.0272,186.982,654000.0],["2022-08-25",187.555,188.9917,186.9002,188.9827,618200.0],["2022-08-26",189.7283,189.7283,181.144,181.3895,860900.0],["2022-08-29",180.3074,180.5438,178.2886,178.7251,1297700.0],["2022-08-30",179.2343,179.5526,176.3881,178.3795,1466000.0],["2022-08-31",179.5617,179.5617,176.5154,177.1701,1321500.0],["2022-09-01",176.4244,179.5708,175.5605,179.3616,1159200.0],["2022-09-02",180.3074,181.7623,176.4881,177.6884,1303000.0],["2022-09-06",177.8067,179.8618,175.9061,179.6436,1786900.0],["2022-09-07",179.88,184.736,179.2253,184.4086,1417300.0],["2022-09-08",183.5629,186.0091,181.9078,185.4725,1160400.0],["2022-09-09",185.9999,188.7007,185.9545,187.7914,1026500.0],["2022-09-12",188.337,190.3558,187.3367,188.7644,1270600.0],["2022-09-13",184.6632,186.4092,181.435,182.2625,1064800.0],["2022-09-14",182.3625,182.9082,178.6524,180.6257,1632000.0],["2022-09-15",181.1531,182.0351,176.7336,177.1337,1103200.0],["2022-09-16",175.7515,177.5884,173.8691,176.4699,2016700.0],["2022-09-19",175.1422,179.6708,175.0422,179.5526,727400.0],["2022-09-20",177.8339,177.8339,175.2604,177.1792,891200.0],["2022-09-21",178.9433,181.0076,175.1877,175.2514,1078200.0],["2022-09-22",175.0968,175.2696,171.3048,171.7685,815900.0],["2022-09-23",170.5318,171.1411,167.9401,170.7137,1092700.0],["2022-09-26",170.2135,172.6961,169.4042,170.2681,1499600.0],["2022-09-27",171.3957,172.2869,165.5394,166.8762,1317600.0],["2022-09-28",168.4221,172.7142,167.3672,171.3866,1153000.0],["2022-09-29",169.1522,170.5807,166.8904,168.383,1297500.0],["2022-09-30",169.1522,169.9031,165.0773,165.4252,1450800.0],["2022-10-03",167.1651,172.5404,166.0845,171.1943,977400.0],["2022-10-04",173.6759,177.1007,173.3096,176.945,773700.0],["2022-10-05",174.9213,178.108,174.1246,176.5604,906900.0],["2022-10-06",176.9633,177.7051,174.9304,175.7271,1478900.0],["2022-10-07",174.2253,174.3352,170.7639,171.6155,815800.0],["2022-10-10",173.3004,173.3004,168.9782,170.4434,1092700.0],["2022-10-11",169.6925,172.403,168.7951,170.3518,1029000.0],["2022-10-12",170.361,172.3847,168.8317,169.546,1038400.0],["2022-10-13",165.2513,175.4982,165.2513,174.7107,1601900.0],["2022-10-14",175.8187,176.1209,169.8573,170.4159,987000.0],["2022-10-17",173.0715,175.718,173.044,174.8755,1263300.0],["2022-10-18",179.3808,179.4816,174.0147,177.0732,1174500.0],["2022-10-19",175.8736,177.3754,173.5569,175.7729,929300.0],["2022-10-20",175.6813,176.5971,172.1924,173.0532,1197700.0],["2022-10-21",173.5385,180.3881,172.9433,179.1336,3526100.0],["2022-10-24",180.6812,184.6096,180.1775,183.8587,1617000.0],["2022-10-25",184.1151,188.8403,180.3149,188.5197,2157800.0],["2022-10-26",190.4977,194.3071,188.6663,190.0673,1821700.0],["2022-10-27",191.0288,192.4757,189.1425,189.4263,951000.0],["2022-10-28",190.2322,196.633,189.6278,196.0104,938600.0],["2022-10-31",194.5727,196.6697,194.124,195.5342,1294100.0],["2022-11-01",196.8803,197.5305,193.5837,195.3144,818500.0],["2022-11-02",194.0965,198.3363,191.6882,191.9079,984100.0],["2022-11-03",189.234,196.2759,188.6754,193.2174,1281000.0],["2022-11-04",196.221,197.4847,193.4555,197.0177,774600.0],["2022-11-07",197.7044,197.9151,195.7997,197.5396,1083800.0],["2022-11-08",198.492,198.5469,194.2247,196.5873,986800.0],["2022-11-09",195.6258,196.5598,193.0983,193.7851,972100.0],["2022-11-10",200.7996,205.6712,199.4992,205.3507,1432800.0],["2022-11-11",205.3507,208.2902,204.8104,207.347,841100.0],["2022-11-14",206.8434,210.9824,206.3122,206.6877,1269500.0],["2022-11-15",208.5008,210.6894,206.9624,208.6565,1023200.0],["2022-11-16",208.5191,209.5081,207.1272,208.4642,714600.0],["2022-11-17",206.2481,207.4569,202.5852,207.3653,883900.0],["2022-11-18",209.8927,209.8927,206.3214,207.7591,914900.0],["2022-11-21",207.5484,209.6088,206.5228,206.9624,969900.0],["2022-11-22",208.9678,210.0942,207.9972,209.4715,998800.0],["2022-11-23",209.5814,211.3121,209.0869,209.4074,694800.0],["2022-11-25",210.1583,210.5429,208.8579,209.6729,417300.0],["2022-11-28",207.9056,209.2334,204.2885,205.2683,1127100.0],["2022-11-29",205.4698,205.9643,203.2537,205.4606,1117600.0],["2022-11-30",205.3049,208.5008,203.3911,208.2993,2640400.0],["2022-12-01",210.3872,210.9458,206.706,208.2627,1306200.0],["2022-12-02",206.3672,210.0484,204.1329,209.0503,850500.0],["2022-12-05",206.5412,206.8708,203.9955,205.2958,1410200.0],["2022-12-06",205.305,206.3855,201.3673,202.9149,1058400.0],["2022-12-07",202.3747,203.7757,201.1293,201.5505,1435200.0],["2022-12-08",202.0999,204.8196,201.871,202.6677,865200.0],["2022-12-09",203.1164,203.8489,200.9461,201.2391,916900.0],["2022-12-12",202.0266,205.7078,200.6897,205.3507,1027900.0],["2022-12-13",211.4494,212.1637,205.1035,206.651,825000.0],["2022-12-14",206.3947,209.2792,204.6823,205.3233,881000.0],["2022-12-15",202.4754,203.2812,198.0891,199.6275,1138400.0],["2022-12-16",197.2924,198.9681,196.569,198.5194,1922300.0],["2022-12-19",198.6934,201.001,197.9151,198.9773,732000.0],["2022-12-20",198.7026,200.6805,198.2081,199.7099,771700.0],["2022-12-21",201.2941,203.62,201.0377,203.5742,735100.0],["2022-12-22",202.3014,202.3014,198.1898,201.6329,880200.0],["2022-12-23",201.1018,203.8764,200.6989,203.2629,627400.0],["2022-12-27",203.272,205.4515,202.5303,204.8837,766900.0],["2022-12-28",205.5797,206.7793,201.5138,201.8527,952100.0],["2022-12-29",203.5845,205.2243,202.8476,204.4781,712000.0],["2022-12-30",203.6951,203.6951,200.9775,202.9397,635300.0],["2023-01-03",203.2621,204.2017,200.6827,202.9581,746000.0],["2023-01-04",204.3122,205.6204,201.2539,203.4187,929900.0],["2023-01-05",202.2672,203.2897,200.8209,201.6316,871500.0],["2023-01-06",204.4136,209.7473,204.0359,209.0656,824800.0],["2023-01-09",209.3604,211.8569,208.3287,209.0749,1228400.0],["2023-01-10",208.9367,210.8159,208.8354,209.5539,803900.0],["2023-01-11",210.8712,212.686,210.2908,212.5109,789600.0],["2023-01-12",213.0821,215.3206,211.1476,214.0125,843000.0],["2023-01-13",212.7597,215.4956,212.0135,214.86,701800.0],["2023-01-17",215.4956,216.6102,213.4413,214.0033,992300.0],["2023-01-18",214.556,215.9009,209.213,209.8486,974500.0],["2023-01-19",209.4894,209.4894,203.0318,203.5753,1651900.0],["2023-01-20",204.3675,208.5866,202.6172,208.4484,1084700.0],["2023-01-23",208.4761,212.1977,207.4536,210.9633,666300.0],["2023-01-24",211.2213,213.7177,208.688,211.2765,1129800.0],["2023-01-25",208.6419,211.0002,206.4587,210.383,668800.0],["2023-01-26",211.3963,211.6634,208.559,210.6501,651000.0],["2023-01-27",209.0288,213.3676,209.0288,212.4925,656500.0],["2023-01-30",211.4055,213.6532,210.9172,211.8292,850000.0],["2023-01-31",212.557,217.7433,211.691,217.4393,1723900.0],["2023-02-01",217.4025,222.9204,216.2418,220.6727,1861600.0],["2023-02-02",228.853,233.4037,225.5735,230.7967,2288900.0],["2023-02-03",229.553,230.6493,225.4445,227.2869,1864200.0],["2023-02-06",226.1538,227.5172,222.7822,223.0862,1153200.0],["2023-02-07",221.8887,222.6072,217.992,220.4056,1639600.0],["2023-02-08",219.0606,220.6635,217.08,218.0842,1186500.0],["2023-02-09",220.2029,220.9767,215.7812,216.4905,744600.0],["2023-02-10",216.1312,217.5038,214.7678,216.9603,840800.0],["2023-02-13",217.8631,220.6819,216.9695,220.599,987400.0],["2023-02-14",219.7055,221.1886,217.3656,219.2909,831000.0],["2023-02-15",218.5355,221.3268,218.0105,221.1333,910100.0],["2023-02-16",218.121,220.553,217.1169,218.7659,708600.0],["2023-02-17",218.6369,221.7597,217.7065,221.4005,902000.0],["2023-02-21",219.3186,219.8621,214.7402,215.0074,1148700.0],["2023-02-22",215.7719,216.8774,213.8282,215.1455,816900.0],["2023-02-23",216.1865,217.0248,212.686,215.4588,1253700.0],["2023-02-24",213.0268,214.8508,211.9214,214.3625,742400.0],["2023-02-27",216.4352,217.1906,214.0401,214.4547,598500.0],["2023-02-28",214.6389,216.9143,214.2336,214.7863,1178600.0],["2023-03-01",214.0125,215.3482,212.6215,214.0033,1168500.0],["2023-03-02",212.9163,218.2223,212.3359,217.3564,939700.0],["2023-03-03",218.6921,220.3595,217.1814,220.1016,677000.0],["2023-03-06",220.0555,221.8979,219.7884,219.8989,622600.0],["2023-03-07",219.945,219.945,217.5591,217.8539,650400.0],["2023-03-08",217.8539,219.1435,217.3472,218.4434,574800.0],["2023-03-09",219.7055,220.7004,216.0207,216.2878,667600.0],["2023-03-10",217.0709,217.596,211.6726,212.124,1231300.0],["2023-03-13",210.0882,213.9019,208.7432,212.1148,1189500.0],["2023-03-14",214.7863,216.9235,212.6215,215.6891,1322700.0],["2023-03-15",211.9951,212.382,206.2376,210.5396,2232200.0],["2023-03-16",208.7156,213.3031,207.8312,212.1885,1332300.0],["2023-03-17",213.6992,213.6992,208.7064,211.7002,3897900.0],["2023-03-20",212.9715,215.6522,212.2991,215.4588,1292200.0],["2023-03-21",217.5683,218.4711,214.556,216.6287,1392200.0],["2023-03-22",216.3799,217.9552,212.7136,212.907,1172400.0],["2023-03-23",213.3031,215.8456,211.1107,213.0544,1148900.0],["2023-03-24",211.4147,213.6532,209.8118,213.3676,1049600.0],["2023-03-27",215.1732,215.7719,213.3031,214.3165,723000.0],["2023-03-28",214.5652,216.5274,214.1691,215.6614,1243300.0],["2023-03-29",217.8999,220.599,216.9419,220.5714,1427700.0],["2023-03-30",221.5718,224.3135,221.3032,222.1924,991100.0],["2023-03-31",223.4891,225.7677,222.8778,225.4991,1043100.0],["2023-04-03",224.2394,226.9997,223.4428,226.3605,1111600.0],["2023-04-04",226.4902,226.5551,216.1902,217.1998,1240000.0],["2023-04-05",215.7363,216.2735,211.8645,212.4944,1105800.0],["2023-04-06",211.6144,211.9016,209.7248,210.9104,1061400.0],["2023-04-10",209.7526,212.2813,208.8449,211.8645,963700.0],["2023-04-11",212.8556,214.9304,212.1702,213.5596,864800.0],["2023-04-12",213.7912,216.2828,213.504,215.2176,1033100.0],["2023-04-13",214.1617,214.6989,209.8175,214.1802,1105800.0],["2023-04-14",213.8096,217.3202,213.4206,214.2635,838200.0],["2023-04-17",214.0505,216.1068,213.291,215.6344,796400.0],["2023-04-18",216.3846,218.5799,215.4769,217.9686,992000.0],["2023-04-19",217.3758,217.3758,215.3102,215.9771,635300.0],["2023-04-20",215.0509,218.9319,214.6063,218.2835,857700.0],["2023-04-21",219.006,219.4691,216.7367,218.7744,562700.0],["2023-04-24",218.7837,220.8493,218.7837,220.1638,843100.0],["2023-04-25",219.2561,220.6177,217.6629,217.7,612400.0],["2023-04-26",216.7459,217.6629,214.1524,214.3098,868100.0],["2023-04-27",216.2179,223.1742,215.7641,222.8222,1058500.0],["2023-04-28",223.1371,224.9526,222.9519,224.1005,1444300.0],["2023-05-01",225.0175,228.8707,224.5358,227.6851,1728800.0],["2023-05-02",219.5155,220.8678,212.8186,217.1072,2445500.0],["2023-05-03",216.6533,218.5799,214.0042,215.0786,1731300.0],["2023-05-04",215.4306,215.4306,210.3084,210.4381,1334800.0],["2023-05-05",212.6518,214.1802,210.9475,213.328,1079500.0],["2023-05-08",213.9116,215.5788,210.9938,211.7719,821700.0],["2023-05-09",210.4381,212.0775,209.6229,211.4199,732500.0],["2023-05-10",212.9112,213.5966,208.4558,211.883,1164400.0],["2023-05-11",210.3362,211.1976,208.9375,211.0957,905600.0],["2023-05-12",212.4295,213.0131,209.1876,211.67,858100.0],["2023-05-15",212.3925,213.5688,211.0031,212.3647,800700.0],["2023-05-16",211.4106,211.4106,208.8727,209.3358,875500.0],["2023-05-17",210.7901,212.8001,209.7619,212.4388,937000.0],["2023-05-18",211.7348,214.0968,207.1498,210.8734,1484700.0],["2023-05-19",212.5777,213.0408,209.484,211.2254,1971300.0],["2023-05-22",210.9012,211.883,207.0942,210.5677,1054600.0],["2023-05-23",208.5948,209.975,206.6126,206.6126,1090800.0],["2023-05-24",206.8627,207.1498,204.8712,205.6122,1086300.0],["2023-05-25",206.4088,207.6222,204.3896,205.5289,925300.0],["2023-05-26",206.0939,208.7523,205.8901,208.4744,894300.0],["2023-05-30",208.3355,209.1969,205.5474,206.9275,1001000.0],["2023-05-31",205.7789,206.7237,201.3607,202.6019,2594500.0],["2023-06-01",202.8705,205.6493,201.055,205.6122,1136800.0],["2023-06-02",207.9557,212.4388,207.261,212.2813,941600.0],["2023-06-05",211.6514,211.6514,208.6133,208.9653,899500.0],["2023-06-06",207.9464,212.3091,207.0664,212.0961,827700.0],["2023-06-07",212.726,219.5803,211.4477,219.006,1597300.0],["2023-06-08",218.3391,219.8119,217.1905,219.534,906900.0],["2023-06-09",220.1824,220.2472,216.8571,219.9971,913100.0],["2023-06-12",220.7659,222.1831,219.2283,222.0905,692700.0],["2023-06-13",222.9056,226.6848,222.2479,226.5643,944500.0],["2023-06-14",228.1575,228.491,224.7766,226.4347,971500.0],["2023-06-15",225.1564,228.9356,225.1564,228.6021,1085600.0],["2023-06-16",231.0567,232.0015,227.8889,229.7044,2187600.0],["2023-06-20",228.2501,229.0004,225.425,226.0642,1159000.0],["2023-06-21",224.8415,228.2501,223.6559,226.87,968900.0],["2023-06-22",227.5832,227.5832,223.6095,224.1375,892000.0],["2023-06-23",222.3128,224.9341,221.0438,224.3876,1361600.0],["2023-06-26",224.6284,228.0371,224.6284,227.1849,860800.0],["2023-06-27",228.7689,231.9923,228.0093,231.2142,1048500.0],["2023-06-28",231.0845,231.6958,229.3061,229.7785,728100.0],["2023-06-29",229.3781,231.7619,226.8546,231.408,847200.0],["2023-06-30",233.5032,234.0898,232.0505,232.9445,878700.0],["2023-07-03",231.5849,233.6987,229.9088,233.6335,512800.0],["2023-07-05",230.8121,231.6036,228.987,229.1639,725400.0],["2023-07-06",227.4133,228.27,224.9736,225.8023,1109300.0],["2023-07-07",224.8711,230.1323,224.4987,227.0315,986300.0],["2023-07-10",227.106,231.8736,227.106,231.259,826800.0],["2023-07-11",232.1344,234.6486,231.5943,233.9036,892500.0],["2023-07-12",236.4365,236.7437,233.8291,234.0806,839200.0],["2023-07-13",233.9315,233.9502,231.6781,231.9854,880300.0],["2023-07-14",231.7805,232.4323,229.4898,232.3951,925100.0],["2023-07-17",232.1996,234.2854,231.436,233.885,910600.0],["2023-07-18",233.6801,237.1348,233.2425,236.9486,910400.0],["2023-07-19",236.5947,238.0567,234.7137,237.4142,931300.0],["2023-07-20",237.0696,238.9506,235.5332,237.9263,879100.0],["2023-07-21",238.5223,238.904,236.9486,237.9822,2819300.0],["2023-07-24",238.2802,240.0587,236.7996,236.8368,675900.0],["2023-07-25",235.9988,238.9879,234.4996,238.364,701800.0],["2023-07-26",237.4048,239.621,236.2316,237.8239,835100.0],["2023-07-27",238.5037,239.7235,236.9113,238.0194,908600.0],["2023-07-28",239.4348,242.247,238.8761,242.1166,1294700.0],["2023-07-31",243.0106,246.009,242.1632,245.1989,2141200.0],["2023-08-01",237.889,238.8109,230.2813,234.5182,2058300.0],["2023-08-02",233.2704,237.8891,231.259,232.8141,1883600.0],["2023-08-03",231.436,235.7194,231.436,233.0097,1107600.0],["2023-08-04",232.7862,233.0376,229.2943,229.6667,1219300.0],["2023-08-07",230.8773,233.6429,230.84,232.5441,1074300.0],["2023-08-08",230.8866,232.2275,227.6461,231.6222,887600.0],["2023-08-09",232.2461,232.423,229.4339,229.9088,724800.0],["2023-08-10",229.676,231.7805,224.955,225.1598,1621500.0],["2023-08-11",224.4149,225.0853,220.6436,221.0905,1889700.0],["2023-08-14",221.0905,222.5618,219.6472,222.5059,1166600.0],["2023-08-15",220.8112,221.7703,219.908,221.1092,626200.0],["2023-08-16",221.4351,223.4837,220.2618,220.7088,630400.0],["2023-08-17",221.1278,221.9286,219.7403,220.5691,843700.0],["2023-08-18",219.5634,222.0124,219.2003,219.5541,885800.0],["2023-08-21",219.759,220.2059,218.0083,219.5262,659700.0],["2023-08-22",220.8671,221.5934,219.0047,219.7497,573600.0],["2023-08-23",219.9638,224.4707,219.7683,224.2007,628500.0],["2023-08-24",223.5675,226.6125,221.2861,221.3141,669500.0],["2023-08-25",223.2509,224.7687,221.3699,224.0145,667600.0],["2023-08-28",224.4149,227.106,224.3032,225.7465,525900.0],["2023-08-29",225.1877,229.6853,225.1877,228.7262,758000.0],["2023-08-30",229.2198,231.4546,228.419,231.1846,1014200.0],["2023-08-31",231.3987,232.9724,230.3279,230.3279,1043400.0],["2023-09-01",231.7619,232.4603,229.2198,230.3465,631300.0],["2023-09-05",229.6202,230.0671,225.374,225.672,995400.0],["2023-09-06",225.1132,227.8509,225.1132,227.3946,871200.0],["2023-09-07",226.1562,227.1153,219.8707,221.9938,1246000.0],["2023-09-08",221.3792,222.5339,220.625,222.0404,1031800.0],["2023-09-11",223.046,223.5023,220.0849,221.6586,1065200.0],["2023-09-12",220.6156,223.2416,220.5505,221.165,1011800.0],["2023-09-13",221.314,223.2788,219.8521,221.5375,1152700.0],["2023-09-14",223.6047,225.4019,221.8727,223.1764,986300.0],["2023-09-15",222.5618,223.7351,220.5226,221.91,1541500.0],["2023-09-18",222.3011,223.0367,220.8857,221.3513,1003900.0],["2023-09-19",220.7833,221.91,219.4889,221.1744,958900.0],["2023-09-20",222.7015,224.5452,219.6565,219.9452,766900.0],["2023-09-21",219.0513,219.0513,215.9504,216.1367,1028400.0],["2023-09-22",216.1087,218.9674,216.0621,217.4403,994900.0],["2023-09-25",216.714,218.9675,216.714,218.3343,577100.0],["2023-09-26",216.9375,217.9525,214.2557,214.2557,837000.0],["2023-09-27",215.5593,216.8257,214.1719,216.4067,801700.0],["2023-09-28",215.0858,219.1891,212.6594,217.3904,1078900.0],["2023-09-29",218.9268,219.6294,214.2989,215.7603,827100.0],["2023-10-02",215.3013,216.669,213.971,215.5448,1187800.0],["2023-10-03",214.7391,216.5285,214.3738,215.854,1072600.0],["2023-10-04",216.0039,218.1773,214.608,217.4091,969300.0],["2023-10-05",217.0344,219.8542,216.0413,218.1211,1066200.0],["2023-10-06",217.2873,221.5312,216.9313,220.2009,1132000.0],["2023-10-09",219.0673,220.2102,216.7533,219.6668,917700.0],["2023-10-10",220.8473,222.5616,219.62,220.1353,953700.0],["2023-10-11",220.6037,221.9902,220.0791,221.6623,820500.0],["2023-10-12",221.0908,221.0908,217.7276,218.9642,1087300.0],["2023-10-13",219.2172,220.0229,216.0601,216.8751,1098200.0],["2023-10-16",218.805,220.688,216.9313,218.8518,1047300.0],["2023-10-17",217.6808,221.0252,217.0437,220.435,801700.0],["2023-10-18",218.449,218.449,210.9544,211.1698,1145200.0],["2023-10-19",210.6077,214.2895,209.8489,210.692,1309000.0],["2023-10-20",211.0012,212.4159,208.5749,209.4367,2513300.0],["2023-10-23",211.2542,211.6102,208.2751,208.3969,1586600.0],["2023-10-24",211.2635,211.7226,203.7595,208.9683,2174500.0],["2023-10-25",207.6942,212.5657,205.1741,211.6945,2168900.0],["2023-10-26",212.5189,214.9921,209.1557,209.9988,1304400.0],["2023-10-27",209.9988,212.6969,208.172,209.1557,1118800.0],["2023-10-30",209.952,212.3034,208.4718,209.4555,921400.0],["2023-10-31",209.1932,210.5516,207.8067,209.9613,1767500.0],["2023-11-01",210.7764,211.1979,207.8254,210.3548,931800.0],["2023-11-02",212.8186,217.4185,211.6101,217.0718,1282000.0],["2023-11-03",219.5825,222.5617,217.3154,218.3834,1098400.0],["2023-11-06",218.2804,219.1703,215.9851,216.5472,1043600.0],["2023-11-07",216.1631,216.7346,214.608,215.3668,1093600.0],["2023-11-08",215.4699,216.3786,213.5588,214.5424,1204200.0],["2023-11-09",215.0015,215.6385,213.2777,214.0647,1121200.0],["2023-11-10",214.964,217.9337,214.0084,217.8026,1178300.0],["2023-11-13",216.8845,218.1867,216.6035,217.4466,747600.0],["2023-11-14",221.0908,223.4048,220.3039,221.4937,1021200.0],["2023-11-15",222.1307,224.8662,222.1307,222.5148,878900.0],["2023-11-16",222.7115,225.1473,222.7115,223.9201,792500.0],["2023-11-17",224.9787,225.4096,223.6671,224.7632,1251700.0],["2023-11-20",224.4728,225.419,222.5898,224.4821,942800.0],["2023-11-21",224.5571,226.7493,224.0887,226.5338,1052600.0],["2023-11-22",227.0959,227.3863,224.6695,225.4939,931500.0],["2023-11-24",225.597,226.5713,225.0817,226.5713,284800.0],["2023-11-27",225.4752,226.9647,223.6109,226.5244,777800.0],["2023-11-28",226.7118,227.3113,225.0817,226.0092,971100.0],["2023-11-29",227.7985,228.3325,225.3066,225.6157,698500.0],["2023-11-30",226.5151,227.2833,223.8826,226.9085,2014400.0],["2023-12-01",226.4588,230.0563,225.2129,229.7471,774300.0],["2023-12-04",228.2107,232.1454,227.7236,231.9299,807200.0],["2023-12-05",231.1711,231.9486,228.8665,229.1663,686600.0],["2023-12-06",230.3092,233.2508,230.3092,231.2929,1040400.0],["2023-12-07",232.3609,232.9323,231.2273,231.9299,582200.0],["2023-12-08",232.3327,234.7217,231.7987,233.841,1781200.0],["2023-12-11",234.2251,235.4898,233.8223,234.5811,1115400.0],["2023-12-12",235.9302,236.9326,234.731,235.8458,982100.0],["2023-12-13",236.08,237.5509,233.4101,236.6328,913000.0],["2023-12-14",238.8905,243.4435,238.2535,242.9189,1019400.0],["2023-12-15",241.1576,243.5465,239.1809,242.0195,2269700.0],["2023-12-18",242.7409,242.7409,240.4175,241.3825,639800.0],["2023-12-19",242.4036,242.8439,240.9609,242.2537,831500.0],["2023-12-20",241.7572,244.2398,240.4269,240.4737,955900.0],["2023-12-21",242.338,244.1836,241.598,244.0337,855600.0],["2023-12-22",244.7082,246.6006,244.5302,245.364,496900.0],["2023-12-26",245.4389,248.0527,245.4389,247.069,924500.0],["2023-12-27",247.0596,248.2588,246.3851,247.0128,626200.0],["2023-12-28",246.7679,247.3989,245.8732,246.6455,764900.0],["2023-12-29",246.3253,247.5308,245.779,246.702,634200.0],["2024-01-02",244.9596,246.8433,243.707,245.4305,755700.0],["2024-01-03",244.2156,244.2909,242.153,243.2737,876900.0],["2024-01-04",244.5075,246.4948,243.9047,244.2909,926200.0],["2024-01-05",244.2721,245.3929,242.0494,242.9535,723400.0],["2024-01-08",242.8499,243.0759,240.015,242.2566,1155500.0],["2024-01-09",241.2677,241.8799,239.7325,241.4937,772500.0],["2024-01-10",238.1314,240.7496,238.1314,239.205,1095000.0],["2024-01-11",239.5253,239.789,236.9635,239.1956,1065800.0],["2024-01-12",241.1358,242.0117,238.3103,238.8754,974000.0],["2024-01-16",237.8677,239.2521,236.2666,238.9413,726500.0],["2024-01-17",237.6039,239.1391,235.5131,235.6638,1177000.0],["2024-01-18",235.8145,238.7812,235.4754,238.0749,1047600.0],["2024-01-19",238.4987,240.646,236.276,240.646,895900.0],["2024-01-22",241.117,243.3679,240.9663,242.6992,623400.0],["2024-01-23",243.3114,245.8732,242.7275,245.7319,1078300.0],["2024-01-24",247.0693,247.333,243.4998,243.5563,1132800.0],["2024-01-25",245.7602,247.4178,244.4228,246.928,1322100.0],["2024-01-26",247.3896,248.8211,246.4289,247.1447,1071900.0],["2024-01-29",246.7114,248.8117,246.184,248.8117,1174000.0],["2024-01-30",247.851,250.8649,247.7286,250.3469,1072400.0],["2024-01-31",251.5806,251.5806,245.6377,245.7224,2665600.0],["2024-02-01",239.2239,241.3147,234.7408,240.6837,2916000.0],["2024-02-02",239.9962,241.569,237.9901,241.1641,1391800.0],["2024-02-05",238.9037,240.2881,237.8865,239.4217,1195700.0],["2024-02-06",237.8206,240.8438,236.8882,240.8156,1258300.0],["2024-02-07",241.5031,242.6615,238.7436,239.3086,1134500.0],["2024-02-08",238.9602,239.9303,236.6998,239.7042,732400.0],["2024-02-09",239.61,240.8909,238.8754,240.8721,685200.0],["2024-02-12",240.6555,242.266,239.6571,241.5031,786600.0],["2024-02-13",239.6477,239.8737,235.0704,237.0765,1026800.0],["2024-02-14",238.2821,239.4311,237.1142,239.3369,904200.0],["2024-02-15",239.4688,242.0305,238.8943,241.8893,903500.0],["2024-02-16",241.5785,242.1436,238.2538,239.1485,1202800.0],["2024-02-20",239.2239,241.8139,239.0732,240.7308,1095000.0],["2024-02-21",241.6162,243.0666,240.1092,243.0383,822100.0],["2024-02-22",243.0383,244.2438,242.2001,243.6222,1398300.0],["2024-02-23",243.6881,245.8072,243.6881,244.9973,990600.0],["2024-02-26",244.1497,245.6377,243.6599,244.6394,907200.0],["2024-02-27",245.6565,246.5419,243.5845,246.297,1012300.0],["2024-02-28",246.815,248.3313,246.523,247.3895,844300.0],["2024-02-29",248.2937,248.2937,246.1746,246.8997,1370400.0],["2024-03-01",246.5136,246.7585,243.2361,245.0538,1139800.0],["2024-03-04",239.2804,245.2798,239.2333,243.9989,1652400.0],["2024-03-05",244.046,245.7225,242.266,242.8782,1383700.0],["2024-03-06",243.7823,246.4948,243.4338,245.1197,1107300.0],["2024-03-07",247.3707,248.0017,245.3928,246.2688,1160100.0],["2024-03-08",246.7397,247.6626,245.6,245.9862,912900.0],["2024-03-11",246.4854,246.6737,244.338,246.5513,1200400.0],["2024-03-12",247.0693,248.2183,245.148,247.5873,1053000.0],["2024-03-13",248.2654,248.8023,246.7396,247.3895,1588300.0],["2024-03-14",249.7912,251.2887,247.3613,249.5086,2400300.0],["2024-03-15",247.5214,251.4206,247.5214,251.3923,11556400.0],["2024-03-18",253.3513,253.5773,249.2638,249.4521,970600.0],["2024-03-19",248.4726,251.5429,248.4726,250.8366,1117500.0],["2024-03-20",251.2699,253.2195,249.5652,253.1159,818600.0],["2024-03-21",253.2289,254.8017,252.7485,254.6039,1164700.0],["2024-03-22",255.0843,255.3762,252.7391,253.0311,1046200.0],["2024-03-25",252.3624,253.5302,250.2339,250.394,969600.0],["2024-03-26",250.4881,251.5807,249.8477,250.0455,978400.0],["2024-03-27",251.6456,254.0126,251.4373,253.9463,887000.0],["2024-03-28",254.7133,255.3477,253.151,254.06,1132500.0],["2024-04-01",253.8706,254.3062,251.0491,251.1249,919900.0],["2024-04-02",251.9486,252.3841,249.5721,249.894,906700.0],["2024-04-03",249.5248,250.7935,249.3259,250.1591,856700.0],["2024-04-04",252.4314,253.7854,247.6405,247.8583,1064100.0],["2024-04-05",249.1271,250.2064,248.095,248.9566,908500.0],["2024-04-08",249.7519,250.6325,247.8772,248.1045,771800.0],["2024-04-09",248.5684,250.3485,246.0689,248.6158,917200.0],["2024-04-10",246.5706,247.4038,244.0047,245.5007,761800.0],["2024-04-11",245.1883,246.8831,243.5598,243.9764,1104300.0],["2024-04-12",242.1016,242.6792,238.5511,240.0281,1132400.0],["2024-04-15",242.8402,243.8817,239.9145,240.3311,2036400.0],["2024-04-16",240.3595,240.7951,237.4717,237.8505,1032100.0],["2024-04-17",239.2991,239.4032,235.7864,236.2693,845300.0],["2024-04-18",237.2066,237.4812,234.8869,235.597,810800.0],["2024-04-19",236.1462,237.5759,235.2656,237.1404,2118600.0],["2024-04-22",237.7558,239.2707,236.1178,236.6669,1004400.0],["2024-04-23",237.3392,239.0529,236.8279,237.3108,891200.0],["2024-04-24",236.8657,238.5416,235.9663,238.3712,1252500.0],["2024-04-25",236.932,238.5795,234.0063,234.9626,1144700.0],["2024-04-26",234.6123,236.79,234.6123,235.0763,947200.0],["2024-04-29",234.8395,237.5948,234.8395,235.9852,1629700.0],["2024-04-30",237.1119,238.3617,229.7267,231.128,2423700.0],["2024-05-01",231.8665,232.766,229.0734,229.3859,1304300.0],["2024-05-02",229.8025,230.3611,226.7253,229.1681,1325900.0],["2024-05-03",230.2286,231.5163,228.4107,230.9482,929900.0],["2024-05-06",232.0086,233.0974,230.5789,232.1506,758700.0],["2024-05-07",233.7507,234.8112,233.069,233.9969,728800.0],["2024-05-08",233.5708,234.6691,232.8512,234.2431,621400.0],["2024-05-09",234.3188,236.5249,234.3188,236.4492,574700.0],["2024-05-10",237.396,237.6895,235.758,237.0173,585400.0],["2024-05-13",237.7274,238.5511,236.4397,236.9794,628500.0],["2024-05-14",238.3428,238.9298,236.042,236.1177,781000.0],["2024-05-15",237.1119,238.3144,235.2562,235.8432,1045200.0],["2024-05-16",235.2183,236.9131,233.4856,236.487,1113200.0],["2024-05-17",236.9131,237.377,235.2562,237.2729,961800.0],["2024-05-20",237.2918,237.7936,235.7958,237.2634,701400.0],["2024-05-21",237.0362,237.3108,235.3319,235.5497,901200.0],["2024-05-22",234.7733,236.6859,234.3756,235.5118,975000.0],["2024-05-23",232.5861,232.5861,227.4922,228.6095,1621100.0],["2024-05-24",229.0924,229.6321,226.1383,227.3029,997900.0],["2024-05-28",227.0946,228.316,224.2446,224.7843,1224800.0],["2024-05-29",223.0327,224.1878,222.1237,222.5119,1075400.0],["2024-05-30",222.512,225.324,222.37,225.1536,1053400.0],["2024-05-31",225.1915,230.1244,224.8411,229.8403,2501400.0],["2024-06-03",229.9729,230.5599,225.343,227.1135,1022200.0],["2024-06-04",226.1194,229.2533,226.1194,227.871,1260100.0],["2024-06-05",228.3444,229.2438,226.6969,228.5621,582100.0],["2024-06-06",227.8994,229.1018,226.7253,228.155,730200.0],["2024-06-07",228.0225,229.2344,226.8957,227.6343,670900.0],["2024-06-10",226.9336,227.4922,225.9868,226.6401,655200.0],["2024-06-11",225.6838,225.7974,223.9322,225.5702,845100.0],["2024-06-12",227.71,229.4616,226.1383,227.0567,788400.0],["2024-06-13",226.1194,227.9751,224.4151,227.8047,842800.0],["2024-06-14",225.7217,226.6969,220.5899,222.6635,1019500.0],["2024-06-17",223.0327,226.839,222.6919,226.2425,1170200.0],["2024-06-18",226.8011,228.9125,226.5738,227.7005,823400.0],["2024-06-20",227.3786,230.8819,226.6685,230.3895,1193100.0],["2024-06-21",230.4274,230.9387,227.0757,227.6153,1795800.0],["2024-06-24",228.5337,231.2416,227.2366,229.6888,1296100.0],["2024-06-25",228.6758,228.9314,224.4719,225.2956,793800.0],["2024-06-26",224.1216,226.5833,222.5025,226.1762,855800.0],["2024-06-27",225.9205,226.517,223.3073,224.7654,1158300.0],["2024-06-28",225.4797,227.3656,224.1558,225.6893,3403600.0],["2024-07-01",227.1465,227.4798,221.6986,222.3081,913000.0],["2024-07-02",222.2414,224.4606,222.2414,224.3082,949400.0],["2024-07-03",225.3559,226.1845,223.8415,224.7654,475400.0],["2024-07-05",224.7749,224.7749,221.7271,222.051,1312100.0],["2024-07-08",222.6605,224.032,221.7366,222.7843,992800.0],["2024-07-09",221.889,224.213,221.889,222.9272,804500.0],["2024-07-10",222.1748,224.7178,222.0795,224.6892,859200.0],["2024-07-11",225.5845,230.1467,224.7844,228.7656,909300.0],["2024-07-12",230.861,235.2708,230.0895,234.2326,1072300.0],["2024-07-15",234.2231,236.2041,233.2611,234.9945,890800.0],["2024-07-16",236.0137,241.5283,236.0137,241.433,983600.0],["2024-07-17",241.233,242.8712,240.6044,241.814,782200.0],["2024-07-18",239.0805,242.8141,237.1947,237.4328,1202700.0],["2024-07-19",238.1757,238.3757,230.3181,231.08,2575400.0],["2024-07-22",232.4992,234.0517,229.0323,233.7183,763300.0],["2024-07-23",232.9849,234.0612,231.1944,231.4991,642900.0],["2024-07-24",230.3181,232.5944,227.2417,227.918,893000.0],["2024-07-25",227.8132,235.1565,227.156,232.2325,970500.0],["2024-07-26",233.804,236.9566,232.0992,235.7184,882200.0],["2024-07-29",235.9184,238.0328,234.8517,236.2232,1312400.0],["2024-07-30",243.2903,244.1284,228.6037,237.4804,1814600.0],["2024-07-31",237.3852,238.3376,234.0897,235.5184,1813600.0],["2024-08-01",235.7565,237.1375,229.4609,230.7372,1217100.0],["2024-08-02",229.1276,232.4611,226.6036,232.2516,1281600.0],["2024-08-05",230.4419,231.1944,226.2512,227.9751,1190100.0],["2024-08-06",228.4323,230.5943,226.2607,227.0322,1059600.0],["2024-08-07",228.7752,232.042,225.1654,225.594,838300.0],["2024-08-08",226.6798,228.718,225.756,228.3656,800500.0],["2024-08-09",227.7751,228.7847,225.0511,227.8323,652500.0],["2024-08-12",227.8227,228.5847,225.1083,225.3654,870800.0],["2024-08-13",226.0893,228.0799,224.2892,227.4036,598800.0],["2024-08-14",227.2608,229.099,226.6417,227.3084,554600.0],["2024-08-15",229.6895,231.2515,228.1085,228.8323,970000.0],["2024-08-16",228.1465,231.1658,228.1465,230.4324,895100.0],["2024-08-19",231.0324,231.5372,229.5847,231.1181,571600.0],["2024-08-20",231.0419,232.3277,230.3467,231.8039,569800.0],["2024-08-21",232.7944,235.0327,231.861,234.8993,668600.0],["2024-08-22",234.8993,235.3089,232.9373,234.1469,595400.0],["2024-08-23",235.1184,237.0613,233.9564,235.2422,494800.0],["2024-08-26",236.0518,238.3091,235.4898,236.7756,620700.0],["2024-08-27",236.8613,237.8519,236.1184,237.4138,763300.0],["2024-08-28",237.5661,238.7853,235.9661,236.7375,725100.0],["2024-08-29",238.2519,239.9568,236.9376,238.5281,585600.0],["2024-08-30",238.7757,241.6807,237.6614,241.1378,822600.0],["2024-09-03",240.4901,240.9473,236.5947,237.8995,959100.0],["2024-09-04",237.6805,238.1091,231.2039,233.0897,1052300.0],["2024-09-05",233.204,233.204,229.7181,231.4991,866000.0],["2024-09-06",231.4324,234.1374,230.8133,232.0134,754300.0],["2024-09-09",233.4992,235.566,232.7659,235.0041,971500.0],["2024-09-10",235.2517,236.3947,233.2992,235.7946,811400.0],["2024-09-11",235.8899,236.2994,229.9848,235.2708,1027000.0],["2024-09-12",235.7565,236.6327,232.8135,236.3946,629000.0],["2024-09-13",237.0042,240.2996,236.2708,239.7758,669600.0],["2024-09-16",241.3568,243.2522,240.2139,242.995,690100.0],["2024-09-17",243.4903,246.0904,241.9759,242.6045,812900.0],["2024-09-18",242.8426,244.4427,240.6044,240.9378,826300.0],["2024-09-19",244.338,246.7095,242.8331,245.6904,727600.0],["2024-09-20",244.3856,244.3856,241.3092,242.2236,1773000.0],["2024-09-23",242.4045,244.7094,240.9949,244.4427,716200.0],["2024-09-24",245.9285,247.3572,244.4808,246.2238,709900.0],["2024-09-25",246.7381,247.4334,245.2714,245.7857,1150200.0],["2024-09-26",247.6334,250.7098,246.8238,249.5383,730600.0],["2024-09-27",250.4907,254.9671,250.3097,251.4146,1066400.0],["2024-09-30",251.108,251.951,248.4068,251.0314,876500.0],["2024-10-01",250.9835,251.1272,247.7363,250.3418,754500.0],["2024-10-02",249.403,251.3475,249.0486,250.859,776200.0],["2024-10-03",249.4222,251.0219,246.7497,249.039,827700.0],["2024-10-04",249.9682,250.3992,245.6864,247.5256,624300.0],["2024-10-07",245.6098,247.2574,244.3837,245.2554,521000.0],["2024-10-08",245.5044,246.1846,242.4584,244.9489,529800.0],["2024-10-09",244.8435,248.3685,243.627,247.1137,717400.0],["2024-10-10",246.539,246.97,244.5083,246.0121,582200.0],["2024-10-11",246.5485,249.9299,246.5485,249.6137,664200.0],["2024-10-14",248.8953,250.8686,248.0333,250.4854,513500.0],["2024-10-15",251.6541,253.6177,250.2843,250.3418,729600.0],["2024-10-16",249.9969,252.1521,248.4164,249.8436,682200.0],["2024-10-17",250.9069,251.1559,248.0428,249.6808,684100.0],["2024-10-18",250.8398,250.9165,248.6942,250.0352,699700.0],["2024-10-21",249.336,250.0256,246.8838,247.4873,559200.0],["2024-10-22",247.1041,248.3685,243.5408,246.1558,852500.0],["2024-10-23",245.6577,247.1233,244.786,245.5236,860800.0],["2024-10-24",245.3608,246.3282,243.3588,244.7669,666000.0],["2024-10-25",246.3091,246.3282,243.1385,243.3779,730700.0],["2024-10-28",244.9489,247.6309,244.9489,246.0504,753800.0],["2024-10-29",244.6903,246.7018,242.3435,245.2554,1304900.0],["2024-10-30",251.9222,253.5985,242.7841,253.1962,1655900.0],["2024-10-31",253.4932,254.2116,249.8245,250.131,1267500.0],["2024-11-01",250.9453,253.1484,249.7575,251.9989,882600.0],["2024-11-04",252.5161,254.269,250.9643,252.7652,737100.0],["2024-11-05",252.267,255.7154,251.0889,255.2077,794700.0],["2024-11-06",261.4532,265.8881,260.5815,263.867,1151600.0],["2024-11-07",264.0681,264.3363,259.8631,261.4148,833500.0],["2024-11-08",261.1274,264.1161,260.3707,260.4953,833600.0],["2024-11-11",261.07,263.9245,261.07,262.7176,791900.0],["2024-11-12",261.7501,262.8038,259.6044,259.7769,758100.0],["2024-11-13",258.5316,261.8459,257.5642,261.4627,1305700.0],["2024-11-14",261.0125,262.0758,258.2634,258.5029,805200.0],["2024-11-15",258.0622,261.319,258.0048,259.2213,911500.0],["2024-11-18",258.704,260.8305,258.0431,258.6848,711300.0],["2024-11-19",256.6158,257.4588,254.9012,255.2365,615300.0],["2024-11-20",255.7633,256.1465,253.177,255.1599,856900.0],["2024-11-21",255.1599,259.7673,254.2786,258.4837,764000.0],["2024-11-22",259.4128,262.7846,258.2155,262.411,950500.0],["2024-11-25",263.3115,266.233,262.4877,264.7291,1392100.0],["2024-11-26",264.0202,265.1218,261.6255,264.8632,828400.0],["2024-11-27",264.9877,267.3728,264.0298,264.413,796000.0],["2024-11-29",263.6946,267.028,262.9858,265.8307,570800.0],["2024-12-02",266.3958,267.1142,264.1256,266.7694,913800.0],["2024-12-03",266.3096,267.2292,262.9091,264.3651,723500.0],["2024-12-04",263.8383,265.6966,263.2157,264.2789,903100.0],["2024-12-05",265.3996,266.4916,262.9187,263.6754,716900.0],["2024-12-06",264.8153,265.5624,261.7884,262.0087,536500.0],["2024-12-09",262.4111,264.6046,261.8172,262.526,817000.0],["2024-12-10",262.3057,263.5892,258.5987,262.2195,830800.0],["2024-12-11",263.2348,264.777,261.0317,261.4627,707400.0],["2024-12-12",262.1141,262.8133,260.1888,261.616,555300.0],["2024-12-13",261.3669,261.7596,259.2596,260.6485,536800.0],["2024-12-16",260.6485,260.8784,257.8036,258.3017,822600.0],["2024-12-17",257.2097,259.7289,255.7633,256.5967,889900.0],["2024-12-18",256.1656,258.6274,250.0448,250.2268,854200.0],["2024-12-19",251.3763,252.7556,247.0083,247.2382,1464600.0],["2024-12-20",246.8551,251.2996,246.424,247.9183,2692500.0],["2024-12-23",247.0562,248.2727,245.4182,246.788,684500.0],["2024-12-24",246.9317,248.2536,245.6769,248.2536,356900.0],["2024-12-26",247.2574,248.4068,246.5581,247.8704,423200.0],["2024-12-27",246.0984,248.3302,244.537,245.7439,489000.0],["2024-12-30",244.4029,244.9393,241.7783,244.0964,1292000.0],["2024-12-31",244.5396,245.8404,243.5086,244.318,694400.0],["2025-01-02",245.5321,246.6209,240.7817,240.9166,748100.0],["2025-01-03",241.2539,243.8073,239.558,243.0943,866800.0],["2025-01-06",243.1232,245.3008,240.6758,241.2346,790900.0],["2025-01-07",241.3695,243.2484,238.9221,239.5291,685400.0],["2025-01-08",238.2476,239.5388,237.6695,238.5848,1081900.0],["2025-01-10",236.176,238.4403,233.8442,235.9736,1152600.0],["2025-01-13",235.0872,240.7336,234.8463,240.5987,1182600.0],["2025-01-14",241.2924,244.106,241.2924,243.7495,792300.0],["2025-01-15",247.0352,247.3146,244.4818,244.5492,712600.0],["2025-01-16",244.6648,247.0063,243.8362,246.6016,876500.0],["2025-01-17",248.1144,248.5961,246.8425,247.0352,844800.0],["2025-01-21",249.0009,252.8069,249.0009,251.8626,718400.0],["2025-01-22",251.1014,251.6699,248.9623,249.6946,899500.0],["2025-01-23",250.2053,250.6678,248.5769,250.4269,610800.0],["2025-01-24",250.0608,250.9954,249.0779,250.4269,828400.0],["2025-01-27",250.7449,255.4566,250.7449,254.7822,1011400.0],["2025-01-28",253.0188,253.9535,249.1743,249.2803,905300.0],["2025-01-29",248.5961,250.1282,246.7268,247.0352,815200.0],["2025-01-30",248.0855,250.7641,247.5555,250.6485,1166300.0],["2025-01-31",249.9451,252.354,249.1454,249.7139,1253900.0],["2025-02-03",246.1873,248.0662,242.8052,246.1295,1300500.0],["2025-02-04",246.1873,247.1701,244.8094,245.3972,1331600.0],["2025-02-05",238.9607,245.1756,235.7713,244.9732,2104300.0],["2025-02-06",246.0042,246.0042,239.4135,245.7922,1231200.0],["2025-02-07",246.5727,246.5727,243.5857,246.2451,1053700.0],["2025-02-10",247.4302,248.9526,246.3703,248.2203,781200.0],["2025-02-11",247.9602,249.3188,246.4956,249.2514,744300.0],["2025-02-12",247.4495,247.4592,243.1521,246.7172,946200.0],["2025-02-13",247.594,251.1784,247.5844,250.6099,939500.0],["2025-02-14",250.9569,251.6988,248.2782,248.7021,1013800.0],["2025-02-18",248.5961,252.7394,248.2589,252.6912,817600.0],["2025-02-19",252.46,254.7339,251.7373,254.4738,818300.0],["2025-02-20",253.6452,256.1504,253.2501,255.8613,878400.0],["2025-02-21",256.1793,256.1793,253.1537,254.6472,918400.0],["2025-02-24",254.7436,256.9309,251.5735,252.065,1166800.0],["2025-02-25",253.2115,257.2488,252.4118,254.8881,1283600.0],["2025-02-26",254.5895,254.7533,251.034,251.8819,1086800.0],["2025-02-27",251.7758,254.2329,250.5521,251.6313,808100.0],["2025-02-28",253.096,254.5798,250.2535,254.3582,1437800.0],["2025-03-03",256.3238,257.6824,251.1206,252.672,1094600.0],["2025-03-04",251.8722,252.3251,245.1755,246.0138,1495600.0],["2025-03-05",246.9196,252.2769,245.8018,251.535,1351900.0],["2025-03-06",250.8027,256.0251,249.049,255.447,1525900.0],["2025-03-07",255.5241,265.2849,254.734,264.4755,2321000.0],["2025-03-10",263.2807,267.9924,257.3259,257.9137,1829900.0],["2025-03-11",257.6342,258.0678,245.3201,245.532,1757500.0],["2025-03-12",245.5031,246.2933,239.5677,242.1404,1717400.0],["2025-03-13",241.0516,246.7076,239.77,241.2443,1097300.0],["2025-03-14",242.1982,245.8308,241.9669,245.1852,860600.0],["2025-03-17",244.3662,248.3167,242.9979,246.7943,908400.0],["2025-03-18",246.4089,247.7579,243.7784,245.3586,845200.0],["2025-03-19",245.3586,247.9217,244.9058,246.9003,883500.0],["2025-03-20",244.9828,246.6498,242.9497,244.1253,842500.0],["2025-03-21",242.2849,242.6992,239.1148,242.1789,1565900.0],["2025-03-24",243.7109,246.804,243.7109,246.3222,683800.0],["2025-03-25",247.3146,248.018,243.9518,245.6959,786000.0],["2025-03-26",245.9175,248.1047,244.4818,246.5631,891000.0],["2025-03-27",246.987,247.4495,240.9552,242.7763,1491800.0],["2025-03-28",243.181,243.2581,237.1877,237.4768,939500.0],["2025-03-31",236.5849,241.6939,235.0628,240.4336,1546400.0],["2025-04-01",239.7065,242.2077,238.8049,241.1025,1010600.0],["2025-04-02",239.2218,245.4941,239.2218,244.7186,980200.0],["2025-04-03",239.1248,241.9653,231.7376,232.1254,1492500.0],["2025-04-04",226.3572,228.4512,218.0683,218.6791,2022700.0],["2025-04-07",212.8139,222.8962,208.878,214.9758,2341900.0],["2025-04-08",221.0349,221.8686,208.1024,211.7378,1840000.0],["2025-04-09",209.6051,228.2282,209.2754,227.695,2113200.0],["2025-04-10",222.489,224.5831,213.1338,219.8812,1805300.0],["2025-04-11",219.3093,226.6383,216.8565,225.2229,1451500.0],["2025-04-14",227.821,228.8099,225.5719,226.4153,1129900.0],["2025-04-15",225.3974,227.7338,224.205,224.4279,669300.0],["2025-04-16",223.7784,226.3087,220.744,222.7799,1345900.0],["2025-04-17",223.7881,226.7837,223.4488,223.7881,889300.0],["2025-04-21",221.8007,222.8186,218.0295,220.6568,939100.0],["2025-04-22",222.6829,229.5563,222.6829,229.0329,1295400.0],["2025-04-23",233.6377,236.8079,228.6935,229.4691,1072500.0],["2025-04-24",230.7585,235.0725,229.3237,234.675,957700.0],["2025-04-25",234.3648,234.6363,230.9427,232.1836,1285800.0],["2025-04-28",233.153,236.0226,231.3304,232.7846,972700.0],["2025-04-29",232.4453,235.6154,231.534,234.3648,1472500.0],["2025-04-30",232.5519,233.2984,221.7716,232.581,3721900.0],["2025-05-01",233.6474,236.5461,231.059,231.9315,1818200.0],["2025-05-02",235.5185,235.9935,233.3566,234.9174,1543300.0],["2025-05-05",233.2984,235.4118,232.0769,233.5117,942700.0],["2025-05-06",232.1351,233.7929,231.2917,232.5423,1029700.0],["2025-05-07",229.7599,234.5684,229.4497,232.9688,1552400.0],["2025-05-08",235.3052,238.5044,234.2582,235.6639,1237900.0],["2025-05-09",236.0808,237.0696,234.6944,235.0919,809900.0],["2025-05-12",242.3337,245.0288,241.6648,242.6633,1142500.0],["2025-05-13",243.3322,244.6701,241.5097,241.5291,1184100.0],["2025-05-14",240.9571,240.9571,237.1568,237.6513,1252300.0],["2025-05-15",237.7385,240.9474,236.7303,240.3948,926600.0],["2025-05-16",240.4239,243.9139,239.5708,243.6618,1179500.0],["2025-05-19",241.2479,244.7573,241.2479,244.0206,739300.0],["2025-05-20",243.817,244.4181,241.3061,242.3047,954400.0],["2025-05-21",239.5029,240.705,236.6624,237.1762,772900.0],["2025-05-22",236.4394,238.7273,235.6348,237.2344,831400.0],["2025-05-23",234.1419,235.4215,233.5408,234.4521,752500.0],["2025-05-27",237.2053,239.6096,235.7027,239.1539,789600.0],["2025-05-28",239.4254,240.0167,236.0711,236.3813,661500.0],["2025-05-29",238.2039,238.2233,235.6154,238.2233,713500.0],["2025-05-30",237.6997,238.708,235.9644,237.5931,2390400.0],["2025-06-02",236.5073,237.6125,233.153,235.2373,977600.0],["2025-06-03",234.8786,238.0681,234.4618,237.7676,792800.0],["2025-06-04",238.3881,240.5209,237.5059,238.9794,998900.0],["2025-06-05",239.532,240.5499,237.8355,238.5916,1090900.0],["2025-06-06",240.9086,242.1592,239.0085,239.9973,604800.0],["2025-06-09",240.4142,241.2576,238.6789,239.7259,718700.0],["2025-06-10",240.4336,242.2852,239.0085,241.3934,632300.0],["2025-06-11",241.8102,241.8102,238.5044,239.086,727700.0],["2025-06-12",237.9227,239.3478,236.8175,238.4947,651000.0],["2025-06-13",236.3522,237.5059,233.6571,234.1031,801600.0],["2025-06-16",236.7788,237.6609,235.1985,236.9823,671700.0],["2025-06-17",235.9159,237.0405,233.4148,233.8122,678700.0],["2025-06-18",233.7153,235.6542,233.4536,233.9383,673300.0],["2025-06-20",235.2664,235.8481,232.2902,233.2693,1504300.0],["2025-06-23",233.5602,236.9339,232.2417,236.74,668200.0],["2025-06-24",237.8742,238.8631,235.5088,238.2911,1031400.0],["2025-06-25",238.2911,239.4157,236.7497,238.1845,1165600.0],["2025-06-26",238.5916,239.9392,237.8064,239.2121,867600.0],["2025-06-27",240.104,242.0235,239.0957,240.4821,971400.0],["2025-06-30",240.1309,241.3111,239.1458,241.1551,930800.0],["2025-07-01",240.0042,251.2792,239.1361,248.8993,1317800.0],["2025-07-02",248.6457,250.2063,246.8803,250.1283,1121900.0],["2025-07-03",249.6894,252.3131,249.3382,252.1277,759500.0],["2025-07-07",251.5523,253.3469,247.6314,248.3824,974800.0],["2025-07-08",248.4799,252.869,248.2068,251.5425,1572400.0],["2025-07-09",252.3521,253.8346,250.4599,253.347,866300.0],["2025-07-10",254.137,258.0871,253.4835,255.6585,1097700.0],["2025-07-11",253.5127,254.3613,252.2545,253.2982,745900.0],["2025-07-14",252.0595,252.5959,249.4358,251.2694,664100.0],["2025-07-15",252.6057,253.1519,249.982,250.0502,718200.0],["2025-07-16",250.733,251.1134,247.0071,250.4892,772800.0],["2025-07-17",250.4891,252.4593,250.0405,251.3475,806500.0],["2025-07-18",251.7278,251.9814,247.0364,248.8603,1029400.0],["2025-07-21",249.8747,251.2987,248.2849,248.3629,754800.0],["2025-07-22",248.9774,254.3515,248.6945,253.7176,765300.0],["2025-07-23",254.3515,257.2581,254.2637,256.7509,930000.0],["2025-07-24",255.7658,257.2971,254.137,255.3757,794200.0],["2025-07-25",256.5753,257.1605,254.3028,255.2489,1093000.0],["2025-07-28",254.9563,255.7073,253.0251,253.6005,754800.0],["2025-07-29",254.3613,254.6149,250.3429,253.1031,1847100.0],["2025-07-30",251.4353,251.4353,245.154,247.4168,1985400.0],["2025-07-31",245.0467,251.0841,245.0467,249.6601,1676700.0],["2025-08-01",247.2315,247.6411,243.5154,246.0903,1236400.0],["2025-08-04",246.0903,249.1042,245.6417,247.329,910000.0],["2025-08-05",248.9579,250.5672,246.461,249.7284,819400.0],["2025-08-06",250.3136,252.83,248.9774,251.1622,1162600.0],["2025-08-07",252.8592,253.3762,249.9137,250.4501,1021300.0],["2025-08-08",250.4501,252.5764,250.2648,250.6549,541100.0],["2025-08-11",251.2402,252.1083,249.7966,250.5574,622700.0],["2025-08-12",251.9814,254.5661,251.2304,254.0589,637800.0],["2025-08-13",255.005,260.8474,254.1564,260.7303,1131200.0],["2025-08-14",256.7704,258.1261,254.9758,256.0194,1173400.0],["2025-08-15",256.5168,257.3946,251.9034,252.2643,1115100.0],["2025-08-18",252.2936,253.8931,250.1088,252.83,638200.0],["2025-08-19",253.464,257.9701,253.2982,257.4337,1002500.0],["2025-08-20",257.3849,258.9942,255.4342,255.5609,943100.0],["2025-08-21",254.5953,256.4583,254.5563,254.5661,1030200.0],["2025-08-22",255.5415,263.1687,255.5415,262.7688,1069400.0],["2025-08-25",262.8371,264.066,259.9013,260.1646,691400.0],["2025-08-26",260.1257,261.7837,259.0332,259.677,1393400.0],["2025-08-27",259.0235,261.6374,259.0235,260.2524,659400.0],["2025-08-28",260.9059,261.3936,257.1606,259.199,725300.0],["2025-08-29",259.5111,260.5645,257.5312,258.1261,963400.0],["2025-09-02",256.7801,256.7801,254.3223,255.7951,898300.0],["2025-09-03",255.4927,255.9609,253.5615,254.81,719100.0],["2025-09-04",255.3854,259.2088,254.1662,259.121,639300.0],["2025-09-05",260.1159,262.0568,257.9994,259.677,583100.0],["2025-09-08",258.9649,260.3304,257.1215,260.1061,799200.0],["2025-09-09",258.5845,259.0527,254.9075,255.717,630900.0],["2025-09-10",254.8782,258.0481,254.7319,256.0779,817300.0],["2025-09-11",255.8048,260.3499,255.1903,259.8037,1040300.0],["2025-09-12",258.7406,259.4136,256.4485,256.8679,668400.0],["2025-09-15",258.0481,258.3017,256.0682,257.3654,801000.0],["2025-09-16",256.5071,257.9408,254.6247,255.3854,828700.0],["2025-09-17",256.234,261.3936,255.3464,256.0096,963800.0],["2025-09-18",256.273,258.6919,255.8146,257.0923,698700.0],["2025-09-19",257.5409,257.5409,255.0538,255.4049,1915400.0],["2025-09-22",254.927,255.5415,253.698,254.4588,692300.0],["2025-09-23",255.044,256.8094,253.6006,254.7807,829700.0],["2025-09-24",254.0004,255.4244,252.2155,253.1616,693300.0],["2025-09-25",251.9912,253.1811,250.9573,251.5328,678600.0],["2025-09-26",252.5082,255.0245,250.8208,254.6051,533800.0],["2025-09-29",255.9901,256.7119,254.3028,254.9367,840000.0],["2025-09-30",254.2498,256.7719,253.5824,255.9083,1097800.0],["2025-10-01",254.4951,255.7316,253.1997,255.084,874000.0],["2025-10-02",254.0633,257.2234,253.396,255.8789,733200.0],["2025-10-03",255.4372,257.8613,255.0938,255.1625,740600.0],["2025-10-06",254.5147,255.1624,251.9631,253.8964,844500.0],["2025-10-07",254.5246,254.7797,250.6677,250.9915,932400.0],["2025-10-08",251.4528,251.4921,247.1347,248.0474,1525400.0],["2025-10-09",248.8423,249.5685,242.8852,243.6703,1145700.0],["2025-10-10",244.2886,245.2896,239.6859,240.3728,1271300.0],["2025-10-13",241.9529,242.7478,238.9695,239.9116,1071800.0],["2025-10-14",238.2334,244.8873,238.0175,243.474,1114900.0],["2025-10-15",243.9451,245.1032,241.2267,243.0815,720400.0],["2025-10-16",243.8175,243.8175,240.8635,242.3454,704500.0],["2025-10-17",242.7576,244.8775,242.2081,244.6223,889000.0],["2025-10-20",244.534,248.1259,244.534,247.6842,1001400.0],["2025-10-21",246.9972,253.3665,246.7323,252.3557,1077200.0],["2025-10-22",252.0122,253.6217,248.2044,248.2534,1317000.0],["2025-10-23",249.8335,253.2095,247.5076,252.6501,2046500.0],["2025-10-24",244.3671,246.0453,238.2825,241.1776,3222700.0],["2025-10-27",244.1414,244.1709,240.8635,243.1993,2010200.0],["2025-10-28",243.0717,244.9363,241.1285,241.2954,1558000.0],["2025-10-29",240.2845,242.5221,236.7417,237.5268,1797200.0],["2025-10-30",236.9772,242.7576,236.1921,239.1069,1346800.0],["2025-10-31",237.2324,240.2747,236.5552,239.3816,1649500.0],["2025-11-03",238.3806,239.1559,236.0449,238.6064,1250100.0],["2025-11-04",238.096,240.8243,237.517,240.363,1420000.0],["2025-11-05",240.049,241.8548,238.5082,240.5004,1591100.0],["2025-11-06",240.2256,242.4927,238.7437,239.7546,915900.0],["2025-11-07",239.7742,242.0609,238.7438,240.9225,1077200.0],["2025-11-10",240.628,241.3641,237.2226,239.7251,1069100.0],["2025-11-11",240.9323,241.7763,240.0883,240.7949,662700.0],["2025-11-12",241.0696,243.2385,240.5397,240.8635,695200.0],["2025-11-13",240.4906,242.4141,239.7938,240.7262,1060100.0],["2025-11-14",240.4317,240.7556,238.0469,239.4307,978500.0],["2025-11-17",239.4111,240.0196,236.3491,236.9184,989500.0],["2025-11-18",236.4571,238.9597,234.3765,237.4287,1365700.0],["2025-11-19",237.2324,238.6554,235.0635,236.5847,990800.0],["2025-11-20",238.4788,239.5191,234.7887,236.6141,1403300.0],["2025-11-21",237.5955,243.8274,236.7908,243.16,1548900.0],["2025-11-24",242.6889,243.7292,237.8409,238.0175,2511800.0],["2025-11-25",240.6084,244.9658,239.1854,243.7292,1070100.0],["2025-11-26",242.5221,245.8589,241.4426,244.3573,725700.0],["2025-11-28",243.6605,245.7116,243.6605,244.6419,452200.0],["2025-12-01",242.7184,245.6331,242.5319,242.8852,1066900.0],["2025-12-02",243.7783,244.7302,241.1972,243.7587,825200.0],["2025-12-03",244.6714,246.9286,243.2189,245.3878,1062000.0],["2025-12-04",246.0257,246.8697,243.8077,244.7401,1021600.0],["2025-12-05",245.4663,246.1925,243.5133,245.0541,782700.0],["2025-12-08",244.1316,245.7705,243.1208,243.5133,994500.0],["2025-12-09",243.7096,245.1522,241.7861,242.0412,871900.0],["2025-12-10",242.7871,249.4507,241.9725,248.8128,1231900.0],["2025-12-11",250.2457,253.3665,249.382,252.6207,1041100.0],["2025-12-12",254.0044,254.4461,252.0318,253.2193,967300.0],["2025-12-15",254.1811,254.9466,253.0721,253.8474,1315700.0],["2025-12-16",250.3438,251.5509,244.8873,245.9962,1735300.0],["2025-12-17",245.8785,248.9895,244.7302,247.7039,1317400.0],["2025-12-18",247.8707,249.5489,246.0061,246.5066,1415900.0],["2025-12-19",245.8981,246.1042,244.0138,245.4859,3335300.0],["2025-12-22",245.5154,248.2731,244.1905,246.8893,768300.0],["2025-12-23",247.1739,248.2927,246.5556,247.1445,594100.0],["2025-12-24",247.1445,247.9688,246.4281,247.2622,291700.0],["2025-12-26",246.9089,248.224,246.8206,247.7628,412500.0],["2025-12-29",247.7628,248.8717,246.9188,247.537,1169000.0],["2025-12-30",246.8206,247.2721,245.4761,246.1631,669100.0],["2025-12-31",245.3729,246.4495,243.269,243.2789,750500.0],["2026-01-02",243.6246,246.489,241.5504,246.4397,1622700.0],["2026-01-05",245.5112,248.2274,244.5728,246.5285,2419000.0],["2026-01-06",245.3038,251.082,244.5136,251.0326,1860800.0],["2026-01-07",251.3586,251.9512,243.348,243.9604,1363700.0],["2026-01-08",242.953,251.9315,242.953,250.6178,1530100.0],["2026-01-09",251.645,252.9686,248.9781,251.9907,1348500.0],["2026-01-12",251.3092,252.3364,249.5905,251.4178,1056000.0],["2026-01-13",252.129,253.7983,251.5759,253.6106,1340200.0],["2026-01-14",253.6106,257.769,253.4921,255.7145,1676100.0],["2026-01-15",256.7417,259.4876,255.349,258.6777,1023500.0],["2026-01-16",258.3023,261.0285,256.8602,260.2383,1280500.0],["2026-01-20",257.0084,258.7764,250.6177,251.3289,1316600.0],["2026-01-21",253.6303,258.8653,253.1859,256.7516,1259400.0],["2026-01-22",257.8677,259.3888,256.1886,256.5047,1282100.0],["2026-01-23",256.7121,257.2356,253.8081,255.0922,1292800.0],["2026-01-26",255.8429,257.0874,254.2526,255.9713,1126800.0],["2026-01-27",256.2775,257.5319,254.5885,255.5169,860500.0],["2026-01-28",254.9737,257.3936,254.4502,255.0823,1062400.0],["2026-01-29",256.7812,260.5445,255.2601,259.6358,1269400.0],["2026-01-30",259.0135,259.8333,254.9341,258.0554,1438300.0],["2026-02-02",258.0752,261.7495,256.8701,260.9692,2156100.0],["2026-02-03",263.7053,279.4102,260.2284,275.4889,3598500.0],["2026-02-04",278.2447,290.0679,277.5533,285.2576,3382700.0],["2026-02-05",284.4081,290.2259,283.3117,284.7538,2641300.0],["2026-02-06",286.1071,291.1742,283.9736,289.9691,1531400.0],["2026-02-09",287.7665,290.5716,285.9787,287.0158,1888000.0],["2026-02-10",287.9739,291.668,285.7613,290.6407,1261800.0],["2026-02-11",288.3788,296.2214,288.3788,294.4139,1404900.0],["2026-02-12",296.2313,299.4415,294.2163,294.8485,2079900.0],["2026-02-13",294.3546,298.5229,291.5692,295.9251,1310800.0],["2026-02-17",295.7671,297.8018,292.1026,293.7719,1095700.0],["2026-02-18",294.483,294.9769,291.7371,292.5273,1082700.0],["2026-02-19",291.4408,293.2978,288.7937,290.216,1265700.0],["2026-02-20",290.0975,294.4435,288.9813,291.3618,1473300.0],["2026-02-23",291.8655,294.6905,288.9517,289.6234,1230300.0],["2026-02-24",290.2456,292.8631,289.8703,290.9469,1189400.0],["2026-02-25",290.9568,292.8829,284.4674,286.1861,1620600.0],["2026-02-26",287.3911,288.1714,283.2031,286.7194,1416900.0],["2026-02-27",285.0897,288.1023,284.1513,287.0652,3075000.0],["2026-03-02",284.2896,288.2208,281.7907,287.5985,1475100.0],["2026-03-03",282.9167,284.9514,279.4003,282.4722,1442200.0],["2026-03-04",283.2821,284.3785,280.8326,283.6476,808200.0],["2026-03-05",281.3363,282.9858,276.7927,279.0447,1284500.0],["2026-03-06",277.5533,277.9088,271.4392,273.7604,1382800.0],["2026-03-09",270.1947,273.7999,266.6388,273.1875,1248800.0],["2026-03-10",272.1207,274.6493,269.681,269.9378,1187100.0],["2026-03-11",268.7921,270.0169,264.3769,268.1895,1164100.0],["2026-03-12",266.2042,268.2686,262.2138,262.3619,1598400.0],["2026-03-13",264.4954,266.4116,262.5199,263.7151,1159400.0],["2026-03-16",265.898,266.7968,264.1892,265.3449,716200.0],["2026-03-17",267.6759,268.2093,261.1371,264.4559,859000.0],["2026-03-18",263.32,265.1078,257.0677,257.5417,1224300.0],["2026-03-19",254.8354,258.9048,253.9958,257.4232,1125300.0],["2026-03-20",257.6603,259.0629,252.9883,254.5193,2353200.0],["2026-03-23",260.179,262.1446,257.7986,259.5271,1650100.0],["2026-03-24",256.9294,263.1817,255.7046,261.789,1046000.0],["2026-03-25",264.0312,265.1177,260.0704,263.1818,1169500.0],["2026-03-26",261.2754,263.3694,257.2356,258.1641,1503900.0],["2026-03-27",257.522,259.9617,254.6971,255.8626,1482100.0],["2026-03-30",258.0455,258.7962,252.4451,253.0476,1071100.0],["2026-03-31",256.1289,259.9756,252.8786,258.7232,1413300.0],["2026-04-01",258.6636,261.7648,257.8784,258.9717,1227100.0],["2026-04-02",255.1747,259.9856,253.9024,256.6557,813300.0],["2026-04-06",255.4431,257.1527,254.131,256.9241,817300.0],["2026-04-07",256.5464,258.8922,254.7672,257.4807,1459900.0],["2026-04-08",264.3889,268.0169,259.9458,267.8877,1270200.0],["2026-04-09",266.5061,273.126,265.5618,271.5356,1371700.0],["2026-04-10",272.1618,273.0067,268.6829,268.8916,982200.0],["2026-04-13",267.8977,272.957,266.4365,272.8576,1408300.0],["2026-04-14",271.6748,272.8974,269.9154,270.6112,1024800.0],["2026-04-15",269.1699,269.7365,260.5322,262.7986,1390400.0],["2026-04-16",262.4705,266.0389,261.4865,264.0112,983300.0],["2026-04-17",265.8799,272.4501,265.6612,270.6212,1474600.0],["2026-04-20",270.6212,271.466,268.7425,271.0386,1118800.0],["2026-04-21",270.6808,272.7085,268.3947,269.4185,816500.0],["2026-04-22",270.9989,272.3507,265.2139,265.4823,1088000.0],["2026-04-23",267.1621,272.47,266.188,271.4859,1350600.0],["2026-04-24",270.1938,270.7504,267.4703,267.6691,1168300.0],["2026-04-27",267.8281,271.6052,265.1742,268.1163,945500.0],["2026-04-28",269.5974,269.5974,264.3591,266.854,1098600.0],["2026-04-29",266.7446,267.7685,262.8582,264.0709,1658200.0],["2026-04-30",248.4952,257.769,245.5132,256.457,3486800.0],["2026-05-01",259.1109,259.7669,251.6759,253.9322,2070700.0],["2026-05-04",252.3816,253.2464,248.9524,250.1352,1213900.0],["2026-05-05",251.159,253.9621,250.2446,253.0178,1033100.0],["2026-05-06",256.4271,260.572,256.0892,258.9518,1276500.0],["2026-05-07",259.2103,260.6317,253.6639,253.9919,1413100.0],["2026-05-08",254.5584,255.7413,252.4413,253.2265,884600.0],["2026-05-11",253.5843,254.9362,249.4991,250.5726,1201100.0],["2026-05-12",251.2783,252.3816,248.1473,249.8967,1169500.0],["2026-05-13",249.3102,251.1193,247.5708,248.5946,1137700.0],["2026-05-14",250.841,251.0894,248.187,249.2605,811200.0],["2026-05-15",247.3123,248.3858,245.9307,246.1891,1343700.0],["2026-05-18",247.0837,249.4593,244.8771,247.9584,1924700.0],["2026-05-19",246.6563,247.1831,242.899,245.881,1818400.0],["2026-05-20",246.0599,249.3897,243.6048,249.2605,1707700.0],["2026-05-21",247.2726,249.2705,244.1217,248.4256,1090100.0],["2026-05-22",250.3937,251.2187,247.9286,250.6819,874200.0],["2026-05-26",251.7753,253.5346,248.028,248.9027,1269400.0],["2026-05-27",250.1253,252.163,248.7735,248.7834,1126200.0],["2026-05-28",245.5331,248.2268,244.8373,248.1373,1301800.0],["2026-05-29",247.1732,247.7099,245.4635,245.7915,2995500.0],["2026-06-01",244.3602,244.8075,240.593,244.3304,1339100.0],["2026-06-02",245.3939,248.1174,244.6286,247.0837,1251600.0],["2026-06-03",248.5846,250.5328,245.8213,248.7536,1020800.0],["2026-06-04",252.1928,252.1928,248.3361,249.6084,966300.0],["2026-06-05",250.8708,252.2623,250.2744,251.1988,1582600.0],["2026-06-08",251.6461,253.2663,249.4295,250.8708,1075800.0],["2026-06-09",252.7892,255.9202,252.6699,255.0057,1637400.0],["2026-06-10",253.0277,255.9103,248.6045,248.6641,1350000.0],["2026-06-11",249.3997,254.4889,249.1313,252.9184,1201500.0],["2026-06-12",255.1349,255.9301,252.6202,255.8804,817900.0],["2026-06-15",258.2859,261.8841,257.7491,260.9299,1725900.0],["2026-06-16",262.7787,264.9654,261.7847,264.1802,1579400.0],["2026-06-17",263.8323,267.5001,259.429,260.5323,1698800.0],["2026-06-18",263.385,267.8877,261.9537,262.5003,2590000.0],["2026-06-22",261.9835,264.7567,260.2838,263.713,1113900.0],["2026-06-23",261.4467,263.3055,259.6775,260.0651,1330300.0],["2026-06-24",260.91,263.9515,260.1943,262.0928,1823300.0],["2026-06-25",264.2696,271.6052,263.6832,268.9712,1650900.0],["2026-06-26",268.4841,268.6829,264.9853,266.0985,1965000.0],["2026-06-29",265.2636,266.9534,263.6732,265.86,1121100.0],["2026-06-30",265.78,271.53,263.85,270.47,2149600.0],["2026-07-01",268.77,272.15,265.86,268.97,1408300.0],["2026-07-02",271.17,273.12,267.0,272.76,1260900.0],["2026-07-06",273.35,275.6,271.57,274.27,1044518.025311],["2026-07-07",274.94,274.955,269.21,271.09,1064325.58843],["2026-07-08",267.59,269.005,264.2,265.1,1181628.318481],["2026-07-09",267.34,267.98,263.55,265.48,1174025.191936],["2026-07-10",265.97,271.12,265.575,268.81,1119480.880024],["2026-07-13",271.5,274.55,269.93,271.5,1247919.241959],["2026-07-14",274.41,274.88,271.33,272.28,1329532.831896],["2026-07-15",271.66,272.46,269.24,271.41,918524.632765],["2026-07-16",271.63,283.4826,270.67,282.97,1574175.102539],["2026-07-17",279.15,285.07,275.32,276.05,1850646.498886],["2026-07-20",277.02,277.29,270.6,271.69,2062584.89861],["2026-07-21",272.54,274.21,270,271.99,1593834.127449],["2026-07-22",272.77,275.76,272.14,273.93,1204371.123042],["2026-07-23",273.43,277.03,271.27,276.91,1491816.636165],["2026-07-24",278.04,283.03,276.23,283.02,1349241.219468],["2026-07-27",284.01,287.94,283.68,284.82,2119030.958007],["2026-07-28",298.71,301.92,293.26,295.16,2854088.326905],["2026-07-29",298.6,298.6,289.57,292.45,1849214.689092],["2026-07-30",296.24,296.24,281.95,283.7,2297515.963795],["2026-07-31",282.51,287.99,281.87,286.95,1822940.786539]]}